1580778000000|2020-02-04 01:00:00|566.1|561.6|573.9|569.4|574.7|570.2|565.1|560.6|112973
1580778300000|2020-02-04 01:05:00|573.7|569.2|577.1|572.6|577.9|573.4|571.9|567.4|44611
1580778600000|2020-02-04 01:10:00|577.2|572.7|579.9|575.4|579.9|575.4|575.3|570.8|37940
1580778900000|2020-02-04 01:15:00|579.8|575.3|577.1|572.6|579.9|575.4|573.9|569.4|36102
1580779200000|2020-02-04 01:20:00|577.2|572.7|579.5|575|579.8|575.3|575.9|571.4|23290
1580779500000|2020-02-04 01:25:00|579.3|574.8|580.6|576.1|581.3|576.8|579|574.5|13444
1580779800000|2020-02-04 01:30:00|580.2|575.7|580.5|576|580.8|576.3|579.6|575.1|7228
1580780100000|2020-02-04 01:35:00|580.3|575.8|584.3|579.8|584.4|579.9|580|575.5|13106
1580780400000|2020-02-04 01:40:00|584.4|579.9|584.1|579.6|584.9|580.4|582.3|577.8|13762
1580780700000|2020-02-04 01:45:00|584.4|579.9|589.7|585.2|591.1|586.6|584.4|579.9|32819
1580781000000|2020-02-04 01:50:00|590.1|585.6|588.7|584.2|591.6|587.1|588.7|584.2|23353
1580781300000|2020-02-04 01:55:00|588.5|584|587.8|583.3|590.1|585.6|587.5|583|12946
1580781600000|2020-02-04 02:00:00|587.5|583|585.2|580.7|587.8|583.3|584.2|579.7|16016
1580781900000|2020-02-04 02:05:00|585.6|581.1|590.6|586.1|591.8|587.3|585.6|581.1|13513
1580782200000|2020-02-04 02:10:00|590.5|586|597.5|593|597.7|593.2|590.3|585.8|37237
1580783400000|2020-02-04 02:30:00|597.2|592.7|597|592.5|599|594.5|595.7|591.2|25198
1580783700000|2020-02-04 02:35:00|596.6|592.1|593.8|589.3|596.6|592.1|593.8|589.3|15052
1580784000000|2020-02-04 02:40:00|593.7|589.2|593.1|588.6|594.1|589.6|591.7|587.2|12297
1580784300000|2020-02-04 02:45:00|592.9|588.4|590.1|585.6|593.3|588.8|589.7|585.2|9144
1580784600000|2020-02-04 02:50:00|590.3|585.8|591.2|586.7|591.7|587.2|588.9|584.4|9662
1580784900000|2020-02-04 02:55:00|590.9|586.4|590.2|585.7|590.9|586.4|589.9|585.4|5548
1580785200000|2020-02-04 03:00:00|590.6|586.1|590.3|585.8|591|586.5|590.2|585.7|5277
1580785500000|2020-02-04 03:05:00|590.2|585.7|587.4|582.9|590.2|585.7|586.9|582.4|15496
1580785800000|2020-02-04 03:10:00|587|582.5|587.7|583.2|588.9|584.4|586.9|582.4|7343
1580786100000|2020-02-04 03:15:00|587.4|582.9|588.6|584.1|589.1|584.6|587.4|582.9|6260
1580786400000|2020-02-04 03:20:00|588.2|583.7|587.4|582.9|588.2|583.7|585.9|581.4|10241
1580786700000|2020-02-04 03:25:00|587.7|583.2|586.1|581.6|588.2|583.7|585.5|581|9868
1580794200000|2020-02-04 05:30:00|586|581.5|584.8|580.3|586.1|581.6|583.9|579.4|13841
1580794500000|2020-02-04 05:35:00|584.4|579.9|585.7|581.2|586.4|581.9|583.5|579|9729
1580794800000|2020-02-04 05:40:00|585.8|581.3|587.2|582.7|587.3|582.8|585.7|581.2|7090
1580795100000|2020-02-04 05:45:00|587.5|583|586.7|582.2|588.9|584.4|586.7|582.2|11010
1580795400000|2020-02-04 05:50:00|586.3|581.8|585|580.5|586.7|582.2|584|579.5|7034
1580795700000|2020-02-04 05:55:00|585.3|580.8|585|580.5|586|581.5|584.8|580.3|5387
1580796000000|2020-02-04 06:00:00|584.6|580.1|587.4|582.9|587.4|582.9|584.6|580.1|6258
1580796300000|2020-02-04 06:05:00|587.6|583.1|587.5|583|589.2|584.7|587.5|583|10306
1580796600000|2020-02-04 06:10:00|588.2|583.7|589.1|584.6|589.2|584.7|587.2|582.7|6405
1580796900000|2020-02-04 06:15:00|588.7|584.2|589.4|584.9|590.4|585.9|587.9|583.4|12204
1580797200000|2020-02-04 06:20:00|589.6|585.1|587.9|583.4|590.7|586.2|587.6|583.1|8770
1580797500000|2020-02-04 06:25:00|588.1|583.6|587.9|583.4|589.1|584.6|587.4|582.9|3860
1580797800000|2020-02-04 06:30:00|588.3|583.8|590.9|586.4|591.3|586.8|588.3|583.8|9442
1580798100000|2020-02-04 06:35:00|590.8|586.3|590.3|585.8|592.3|587.8|590.3|585.8|9663
1580798400000|2020-02-04 06:40:00|590.7|586.2|587.9|583.4|591.7|587.2|587.7|583.2|13856
1580798700000|2020-02-04 06:45:00|587.8|583.3|588.9|584.4|588.9|584.4|587.8|583.3|3755
1580799000000|2020-02-04 06:50:00|588.6|584.1|587.9|583.4|588.9|584.4|587.9|583.4|3344
1580799300000|2020-02-04 06:55:00|587.6|583.1|588.5|584|588.9|584.4|586|581.5|21345
1580864400000|2020-02-05 01:00:00|588.2|583.7|587.6|583.1|588.8|584.3|584.7|580.2|36503
1580864700000|2020-02-05 01:05:00|587.2|582.7|589|584.5|589.3|584.8|586.9|582.4|15691
1580865000000|2020-02-05 01:10:00|589.3|584.8|590.5|586|590.5|586|589.3|584.8|14363
1580865300000|2020-02-05 01:15:00|590.1|585.6|589.4|584.9|592|587.5|589.4|584.9|24890
1580865600000|2020-02-05 01:20:00|589.3|584.8|587.5|583|589.8|585.3|586.5|582|16579
1580865900000|2020-02-05 01:25:00|587.1|582.6|587.5|583|588|583.5|586.5|582|6663
1580866200000|2020-02-05 01:30:00|587.1|582.6|585.5|581|587.7|583.2|585.5|581|15030
1580866500000|2020-02-05 01:35:00|585.4|580.9|587.7|583.2|587.7|583.2|585.4|580.9|7722
1580866800000|2020-02-05 01:40:00|587.4|582.9|586.4|581.9|587.9|583.4|586.4|581.9|3526
1580867100000|2020-02-05 01:45:00|586|581.5|586.4|581.9|586.4|581.9|585.4|580.9|8741
1580867400000|2020-02-05 01:50:00|586.3|581.8|584.9|580.4|586.3|581.8|584|579.5|17352
1580867700000|2020-02-05 01:55:00|585|580.5|584.5|580|585|580.5|583.4|578.9|12292
1580868000000|2020-02-05 02:00:00|584.4|579.9|583.5|579|584.5|580|583|578.5|11893
1580868300000|2020-02-05 02:05:00|583.2|578.7|584.9|580.4|585|580.5|582.2|577.7|15901
1580868600000|2020-02-05 02:10:00|585|580.5|584.5|580|585.5|581|584|579.5|6227
1580869800000|2020-02-05 02:30:00|584.9|580.4|586.7|582.2|587.1|582.6|584.9|580.4|14619
1580870100000|2020-02-05 02:35:00|586.3|581.8|587.2|582.7|588.6|584.1|586.3|581.8|19325
1580870400000|2020-02-05 02:40:00|587.3|582.8|589.1|584.6|589.1|584.6|587.2|582.7|11603
1580870700000|2020-02-05 02:45:00|588.7|584.2|585|580.5|588.7|584.2|584.9|580.4|14836
1580871000000|2020-02-05 02:50:00|584.6|580.1|584.4|579.9|585|580.5|584|579.5|10094
1580871300000|2020-02-05 02:55:00|584.5|580|584|579.5|584.5|580|583.5|579|7513
1580871600000|2020-02-05 03:00:00|583.9|579.4|583.1|578.6|584|579.5|581.5|577|23024
1580871900000|2020-02-05 03:05:00|583|578.5|581.9|577.4|583|578.5|581|576.5|14744
1580872200000|2020-02-05 03:10:00|581.5|577|581.9|577.4|582.2|577.7|581|576.5|8013
1580872500000|2020-02-05 03:15:00|581.7|577.2|582.6|578.1|582.6|578.1|581.4|576.9|5433
1580872800000|2020-02-05 03:20:00|582.2|577.7|584|579.5|584|579.5|582.2|577.7|6944
1580873100000|2020-02-05 03:25:00|584.1|579.6|583.4|578.9|584.1|579.6|583.4|578.9|5696
1580880600000|2020-02-05 05:30:00|583|578.5|581.4|576.9|583|578.5|581.4|576.9|14570
1580880900000|2020-02-05 05:35:00|581.5|577|579.5|575|581.9|577.4|579.1|574.6|23524
1580881200000|2020-02-05 05:40:00|579.9|575.4|579.1|574.6|580.9|576.4|579|574.5|13214
1580881500000|2020-02-05 05:45:00|579|574.5|577.3|572.8|579.5|575|576.8|572.3|24701
1580881800000|2020-02-05 05:50:00|577.1|572.6|578.6|574.1|579.3|574.8|576.8|572.3|16399
1580882100000|2020-02-05 05:55:00|578.7|574.2|577.3|572.8|578.8|574.3|576.6|572.1|18070
1580882400000|2020-02-05 06:00:00|577.5|573|578.6|574.1|578.6|574.1|577.3|572.8|8897
1580882700000|2020-02-05 06:05:00|578.3|573.8|578.1|573.6|578.3|573.8|577.3|572.8|6645
1580883000000|2020-02-05 06:10:00|578.2|573.7|575.6|571.1|578.6|574.1|575.2|570.7|22373
1580883300000|2020-02-05 06:15:00|575.7|571.2|577.2|572.7|577.2|572.7|575.2|570.7|18749
1580883600000|2020-02-05 06:20:00|577.6|573.1|576.8|572.3|577.7|573.2|576.2|571.7|10439
1580883900000|2020-02-05 06:25:00|576.7|572.2|576.2|571.7|576.8|572.3|575.8|571.3|7456
1580884200000|2020-02-05 06:30:00|576.6|572.1|578.1|573.6|578.1|573.6|576.2|571.7|6855
1580884500000|2020-02-05 06:35:00|578.4|573.9|577.8|573.3|579.1|574.6|577.8|573.3|15517
1580884800000|2020-02-05 06:40:00|577.7|573.2|578|573.5|578.8|574.3|577.5|573|7567
1580885100000|2020-02-05 06:45:00|577.9|573.4|578|573.5|578.3|573.8|577|572.5|8961
1580885400000|2020-02-05 06:50:00|577.6|573.1|577.6|573.1|577.6|573.1|577.1|572.6|8800
1580885700000|2020-02-05 06:55:00|577.4|572.9|576.8|572.3|577.6|573.1|575.9|571.4|24448
1580950800000|2020-02-06 01:00:00|578.2|573.7|580|575.5|581.4|576.9|577.3|572.8|46350
1580951100000|2020-02-06 01:05:00|579.6|575.1|580|575.5|582.2|577.7|579.1|574.6|22566
1580951400000|2020-02-06 01:10:00|579.6|575.1|579.1|574.6|580.8|576.3|579.1|574.6|10630
1580951700000|2020-02-06 01:15:00|579.4|574.9|579.3|574.8|579.7|575.2|578.6|574.1|9535
1580952000000|2020-02-06 01:20:00|579.7|575.2|579.9|575.4|580.4|575.9|579|574.5|8133
1580952300000|2020-02-06 01:25:00|580.1|575.6|579.1|574.6|580.1|575.6|579.1|574.6|5560
1580952600000|2020-02-06 01:30:00|579.4|574.9|578.3|573.8|579.6|575.1|578.2|573.7|10347
1580952900000|2020-02-06 01:35:00|577.9|573.4|577.3|572.8|577.9|573.4|575.6|571.1|21706
1580953200000|2020-02-06 01:40:00|577.2|572.7|576.4|571.9|577.3|572.8|576.1|571.6|10498
1580953500000|2020-02-06 01:45:00|576.3|571.8|577.1|572.6|577.1|572.6|575.4|570.9|14957
1580953800000|2020-02-06 01:50:00|576.7|572.2|577.1|572.6|577.1|572.6|576.2|571.7|8092
1580954100000|2020-02-06 01:55:00|577.4|572.9|577.8|573.3|578.1|573.6|577.1|572.6|9581
1580954400000|2020-02-06 02:00:00|577.7|573.2|577.3|572.8|577.8|573.3|576.9|572.4|4022
1580954700000|2020-02-06 02:05:00|577.5|573|580.3|575.8|580.6|576.1|577.4|572.9|14738
1580955000000|2020-02-06 02:10:00|580.4|575.9|580.4|575.9|580.5|576|579.9|575.4|7705
1580956200000|2020-02-06 02:30:00|580.8|576.3|580.2|575.7|581.3|576.8|580.1|575.6|9476
1580956500000|2020-02-06 02:35:00|579.8|575.3|579.7|575.2|580.3|575.8|579.7|575.2|4043
1580956800000|2020-02-06 02:40:00|580.1|575.6|579.3|574.8|580.2|575.7|579.3|574.8|5286
1580957100000|2020-02-06 02:45:00|579|574.5|579|574.5|579.5|575|578.5|574|9731
1580957400000|2020-02-06 02:50:00|579.1|574.6|579.2|574.7|580.5|576|579|574.5|4747
1580957700000|2020-02-06 02:55:00|578.8|574.3|577.1|572.6|579.2|574.7|577.1|572.6|10296
1580958000000|2020-02-06 03:00:00|576.9|572.4|578.1|573.6|578.6|574.1|576.9|572.4|4403
1580958300000|2020-02-06 03:05:00|578|573.5|578.9|574.4|578.9|574.4|577.9|573.4|3337
1580958600000|2020-02-06 03:10:00|578.8|574.3|578.4|573.9|578.9|574.4|578.4|573.9|3295
1580958900000|2020-02-06 03:15:00|578.1|573.6|577.4|572.9|578.4|573.9|577.4|572.9|4285
1580959200000|2020-02-06 03:20:00|577.1|572.6|577.1|572.6|577.6|573.1|576.9|572.4|4778
1580959500000|2020-02-06 03:25:00|577.4|572.9|576.6|572.1|577.6|573.1|576.6|572.1|6513
1580967000000|2020-02-06 05:30:00|576.9|572.4|583.9|579.4|584|579.5|576.9|572.4|67595
1580967300000|2020-02-06 05:35:00|584|579.5|580.8|576.3|584|579.5|580.8|576.3|32845
1580967600000|2020-02-06 05:40:00|580.9|576.4|582.2|577.7|582.2|577.7|580.5|576|18141
1580967900000|2020-02-06 05:45:00|582.5|578|590|585.5|590|585.5|582|577.5|102825
1580968200000|2020-02-06 05:50:00|590.4|585.9|590.1|585.6|591.4|586.9|588.5|584|51895
1580968500000|2020-02-06 05:55:00|589.7|585.2|590.3|585.8|590.7|586.2|587.7|583.2|27417
1580968800000|2020-02-06 06:00:00|590|585.5|589.9|585.4|590.3|585.8|588.6|584.1|17763
1580969100000|2020-02-06 06:05:00|589.8|585.3|590|585.5|590.5|586|588.8|584.3|14469
1580969400000|2020-02-06 06:10:00|590.5|586|590.8|586.3|591.3|586.8|590.3|585.8|20040
1580969700000|2020-02-06 06:15:00|590.5|586|590.3|585.8|592|587.5|590.3|585.8|13601
1580970000000|2020-02-06 06:20:00|590.1|585.6|587.9|583.4|590.3|585.8|587.9|583.4|24576
1580970300000|2020-02-06 06:25:00|587.8|583.3|587.1|582.6|588.7|584.2|586.1|581.6|23411
1580970600000|2020-02-06 06:30:00|587.3|582.8|589.3|584.8|589.3|584.8|587.3|582.8|11917
1580970900000|2020-02-06 06:35:00|589.6|585.1|591.4|586.9|591.4|586.9|588.4|583.9|21054
1580971200000|2020-02-06 06:40:00|591.1|586.6|591.9|587.4|593.9|589.4|591.1|586.6|37899
1580971500000|2020-02-06 06:45:00|592.1|587.6|592.1|587.6|592.4|587.9|591.1|586.6|8622
1580971800000|2020-02-06 06:50:00|591.9|587.4|591.4|586.9|591.9|587.4|590.1|585.6|16800
1580972100000|2020-02-06 06:55:00|591.5|587|591|586.5|592.8|588.3|590.6|586.1|32650
1581037200000|2020-02-07 01:00:00|589.2|584.7|586.5|582|589.5|585|586.5|582|47950
1581037500000|2020-02-07 01:05:00|586.6|582.1|585.8|581.3|587|582.5|584.6|580.1|32338
1581037800000|2020-02-07 01:10:00|585.6|581.1|584.2|579.7|585.7|581.2|583.1|578.6|27402
1581038100000|2020-02-07 01:15:00|584.4|579.9|584.7|580.2|585.2|580.7|583.4|578.9|19526
1581038400000|2020-02-07 01:20:00|584.4|579.9|584.7|580.2|585.1|580.6|584.1|579.6|14868
1581038700000|2020-02-07 01:25:00|584.4|579.9|584.9|580.4|585.3|580.8|584.2|579.7|7422
1581039000000|2020-02-07 01:30:00|584.8|580.3|582.9|578.4|584.9|580.4|582.9|578.4|10072
1581039300000|2020-02-07 01:35:00|582.8|578.3|584.4|579.9|584.8|580.3|581.6|577.1|24598
1581039600000|2020-02-07 01:40:00|584.3|579.8|584.3|579.8|585.1|580.6|583.8|579.3|8908
1581039900000|2020-02-07 01:45:00|583.9|579.4|584.3|579.8|584.3|579.8|582.9|578.4|7818
1581040200000|2020-02-07 01:50:00|584.6|580.1|587|582.5|587.5|583|584.6|580.1|24988
1581040500000|2020-02-07 01:55:00|586.6|582.1|586.7|582.2|587.3|582.8|586.1|581.6|12609
1581040800000|2020-02-07 02:00:00|586.8|582.3|585.9|581.4|587.1|582.6|585.8|581.3|11360
1581041100000|2020-02-07 02:05:00|585.6|581.1|586.3|581.8|586.3|581.8|585.1|580.6|6321
1581041400000|2020-02-07 02:10:00|586.1|581.6|587.3|582.8|587.8|583.3|585.8|581.3|12899
1581042600000|2020-02-07 02:30:00|587.1|582.6|587.2|582.7|587.6|583.1|586.5|582|8425
1581042900000|2020-02-07 02:35:00|586.8|582.3|585.3|580.8|586.8|582.3|585.3|580.8|7524
1581043200000|2020-02-07 02:40:00|585.2|580.7|585.3|580.8|585.8|581.3|585.2|580.7|4899
1581043500000|2020-02-07 02:45:00|585.7|581.2|586.5|582|587|582.5|585.5|581|11861
1581043800000|2020-02-07 02:50:00|586.7|582.2|589.4|584.9|589.4|584.9|586.5|582|19913
1581044100000|2020-02-07 02:55:00|589.3|584.8|587.9|583.4|589.7|585.2|587|582.5|18673
1581044400000|2020-02-07 03:00:00|588|583.5|588|583.5|588|583.5|587.5|583|3570
1581044700000|2020-02-07 03:05:00|587.7|583.2|586.2|581.7|587.7|583.2|585.7|581.2|13878
1581045000000|2020-02-07 03:10:00|586.5|582|587|582.5|587.2|582.7|586.5|582|4733
1581045300000|2020-02-07 03:15:00|586.7|582.2|587.2|582.7|587.2|582.7|586.7|582.2|1823
1581045600000|2020-02-07 03:20:00|587.5|583|587.3|582.8|587.5|583|586.7|582.2|4020
1581045900000|2020-02-07 03:25:00|587.7|583.2|586.1|581.6|587.7|583.2|585.2|580.7|13168
1581046200000|2020-02-07 03:30:00|||||||||3
1581053400000|2020-02-07 05:30:00|586|581.5|586|581.5|586.6|582.1|585.6|581.1|7746
1581053700000|2020-02-07 05:35:00|586.1|581.6|587.2|582.7|587.2|582.7|585.6|581.1|6379
1581054000000|2020-02-07 05:40:00|586.8|582.3|586.3|581.8|587.7|583.2|586.3|581.8|6634
1581054300000|2020-02-07 05:45:00|585.8|581.3|585.3|580.8|586.3|581.8|585.3|580.8|9602
1581054600000|2020-02-07 05:50:00|585|580.5|586.5|582|587|582.5|585|580.5|6358
1581054900000|2020-02-07 05:55:00|586.2|581.7|586.5|582|586.5|582|586.2|581.7|4204
1581055200000|2020-02-07 06:00:00|586.2|581.7|587|582.5|587|582.5|586.2|581.7|3692
1581055500000|2020-02-07 06:05:00|586.7|582.2|587.1|582.6|587.2|582.7|586.6|582.1|4281
1581055800000|2020-02-07 06:10:00|587.2|582.7|587.2|582.7|587.2|582.7|586.7|582.2|2395
1581056100000|2020-02-07 06:15:00|586.8|582.3|587.2|582.7|587.2|582.7|586.8|582.3|2314
1581056400000|2020-02-07 06:20:00|586.8|582.3|588.2|583.7|588.2|583.7|586.8|582.3|7404
1581056700000|2020-02-07 06:25:00|588.5|584|588.2|583.7|588.5|584|587.7|583.2|5316
1581057000000|2020-02-07 06:30:00|588.5|584|588.9|584.4|589.9|585.4|588.5|584|17748
1581057300000|2020-02-07 06:35:00|588.5|584|589.6|585.1|589.6|585.1|588|583.5|12652
1581057600000|2020-02-07 06:40:00|589.7|585.2|590.2|585.7|591.5|587|589.7|585.2|30275
1581057900000|2020-02-07 06:45:00|589.9|585.4|590.5|586|591.4|586.9|589.5|585|17238
1581058200000|2020-02-07 06:50:00|590.9|586.4|590.2|585.7|590.9|586.4|590.2|585.7|7776
1581058500000|2020-02-07 06:55:00|590.5|586|587.9|583.4|591.7|587.2|587.7|583.2|32577
1581296400000|2020-02-10 01:00:00|582.7|578.2|581|576.5|582.7|578.2|579|574.5|70776
1581296700000|2020-02-10 01:05:00|580.7|576.2|577.2|572.7|581|576.5|577.2|572.7|51890
1581297000000|2020-02-10 01:10:00|576.8|572.3|579|574.5|579.8|575.3|576.8|572.3|36333
1581297300000|2020-02-10 01:15:00|579.1|574.6|580.1|575.6|580.6|576.1|579|574.5|23621
1581297600000|2020-02-10 01:20:00|580|575.5|579.5|575|580.5|576|579.5|575|7024
1581297900000|2020-02-10 01:25:00|579.6|575.1|581|576.5|581.5|577|579.1|574.6|16938
1581298200000|2020-02-10 01:30:00|580.9|576.4|581.8|577.3|583.2|578.7|580.8|576.3|24805
1581298500000|2020-02-10 01:35:00|581.5|577|581.3|576.8|581.5|577|581|576.5|4830
1581298800000|2020-02-10 01:40:00|581.4|576.9|581.7|577.2|581.8|577.3|581.2|576.7|5150
1581299100000|2020-02-10 01:45:00|582|577.5|583.2|578.7|583.7|579.2|582|577.5|10305
1581299400000|2020-02-10 01:50:00|583.6|579.1|584.2|579.7|584.5|580|583.2|578.7|16765
1581299700000|2020-02-10 01:55:00|583.8|579.3|583.1|578.6|583.9|579.4|582.5|578|14981
1581300000000|2020-02-10 02:00:00|583|578.5|583.5|579|583.6|579.1|582.8|578.3|5460
1581300300000|2020-02-10 02:05:00|583.4|578.9|584|579.5|584.2|579.7|583|578.5|10464
1581300600000|2020-02-10 02:10:00|583.7|579.2|584|579.5|584.2|579.7|583.6|579.1|3332
1581300900000|2020-02-10 02:15:00|||||||||1
1581301800000|2020-02-10 02:30:00|585|580.5|585|580.5|586.3|581.8|584.5|580|28053
1581302100000|2020-02-10 02:35:00|585.3|580.8|585.6|581.1|586.3|581.8|585|580.5|13289
1581302400000|2020-02-10 02:40:00|585.7|581.2|584.7|580.2|585.9|581.4|584.5|580|11729
1581302700000|2020-02-10 02:45:00|585|580.5|584.4|579.9|585|580.5|583.9|579.4|7868
1581303000000|2020-02-10 02:50:00|584.7|580.2|583.9|579.4|584.7|580.2|583.9|579.4|4188
1581303300000|2020-02-10 02:55:00|584.2|579.7|584.5|580|584.9|580.4|584.2|579.7|7176
1581303600000|2020-02-10 03:00:00|584.9|580.4|584.7|580.2|584.9|580.4|584.4|579.9|3452
1581303900000|2020-02-10 03:05:00|585|580.5|585.7|581.2|585.7|581.2|585|580.5|8765
1581304200000|2020-02-10 03:10:00|585.4|580.9|585.7|581.2|585.7|581.2|584.9|580.4|5570
1581304500000|2020-02-10 03:15:00|585.4|580.9|584.4|579.9|585.4|580.9|584|579.5|9289
1581304800000|2020-02-10 03:20:00|583.9|579.4|583.5|579|584.4|579.9|583.2|578.7|13896
1581305100000|2020-02-10 03:25:00|583.9|579.4|583.5|579|584.4|579.9|583.4|578.9|5883
1581312600000|2020-02-10 05:30:00|583.9|579.4|583.4|578.9|583.9|579.4|582|577.5|16453
1581312900000|2020-02-10 05:35:00|583|578.5|583|578.5|583.4|578.9|582.5|578|6226
1581313200000|2020-02-10 05:40:00|583.4|578.9|583.4|578.9|583.9|579.4|583|578.5|5409
1581313500000|2020-02-10 05:45:00|583.5|579|585.2|580.7|585.2|580.7|583.4|578.9|6584
1581313800000|2020-02-10 05:50:00|584.9|580.4|584.4|579.9|584.9|580.4|583.9|579.4|5383
1581314100000|2020-02-10 05:55:00|584|579.5|584.4|579.9|584.4|579.9|583.5|579|4285
1581314400000|2020-02-10 06:00:00|584.7|580.2|584.9|580.4|585.7|581.2|584.7|580.2|6743
1581314700000|2020-02-10 06:05:00|584.5|580|584.4|579.9|584.9|580.4|584.4|579.9|3265
1581315000000|2020-02-10 06:10:00|584.5|580|584.2|579.7|584.5|580|584.2|579.7|2099
1581315300000|2020-02-10 06:15:00|584|579.5|585|580.5|585|580.5|584|579.5|4037
1581315600000|2020-02-10 06:20:00|584.9|580.4|584.5|580|585|580.5|584.2|579.7|5949
1581315900000|2020-02-10 06:25:00|584.6|580.1|584.2|579.7|584.7|580.2|584.2|579.7|1990
1581316200000|2020-02-10 06:30:00|584.5|580|585|580.5|585|580.5|584.5|580|3432
1581316500000|2020-02-10 06:35:00|585.4|580.9|583.7|579.2|585.5|581|583.7|579.2|10354
1581316800000|2020-02-10 06:40:00|584|579.5|584.7|580.2|584.9|580.4|584|579.5|5768
1581317100000|2020-02-10 06:45:00|584.4|579.9|584.4|579.9|584.4|579.9|584|579.5|3574
1581317400000|2020-02-10 06:50:00|584.5|580|584|579.5|584.9|580.4|584|579.5|9118
1581317700000|2020-02-10 06:55:00|583.7|579.2|583|578.5|584|579.5|582.9|578.4|23981
1581382800000|2020-02-11 01:00:00|584|579.5|587.9|583.4|588.7|584.2|583.3|578.8|63316
1581383100000|2020-02-11 01:05:00|588.2|583.7|588.6|584.1|590|585.5|587.7|583.2|49517
1581383400000|2020-02-11 01:10:00|589|584.5|589|584.5|589.9|585.4|588.5|584|33523
1581383700000|2020-02-11 01:15:00|589.4|584.9|592.9|588.4|593.7|589.2|589|584.5|62630
1581384000000|2020-02-11 01:20:00|592.8|588.3|600.5|596|602|597.5|592.5|588|112652
1581384300000|2020-02-11 01:25:00|600.9|596.4|604.5|600|611.5|607|600.9|596.4|143148
1581384600000|2020-02-11 01:30:00|604.9|600.4|600.8|596.3|605|600.5|599.4|594.9|56386
1581384900000|2020-02-11 01:35:00|600.7|596.2|600.5|596|600.9|596.4|599.4|594.9|24633
1581385200000|2020-02-11 01:40:00|600.1|595.6|600.1|595.6|601|596.5|597.7|593.2|36088
1581385500000|2020-02-11 01:45:00|600|595.5|599.7|595.2|600.7|596.2|599.2|594.7|15048
1581385800000|2020-02-11 01:50:00|600|595.5|599.4|594.9|601|596.5|598.4|593.9|14704
1581386100000|2020-02-11 01:55:00|599.7|595.2|599.5|595|599.7|595.2|598.7|594.2|7091
1581386400000|2020-02-11 02:00:00|599.9|595.4|599|594.5|600.9|596.4|598.9|594.4|10027
1581386700000|2020-02-11 02:05:00|598.7|594.2|599.5|595|599.7|595.2|598.2|593.7|9056
1581387000000|2020-02-11 02:10:00|599.6|595.1|600.2|595.7|600.2|595.7|599.2|594.7|7712
1581388200000|2020-02-11 02:30:00|600|595.5|600.2|595.7|600.9|596.4|599.4|594.9|18986
1581388500000|2020-02-11 02:35:00|599.9|595.4|601.4|596.9|601.9|597.4|599.9|595.4|21632
1581388800000|2020-02-11 02:40:00|601|596.5|600.5|596|601.5|597|600.5|596|15224
1581389100000|2020-02-11 02:45:00|600.9|596.4|601.4|596.9|601.9|597.4|600.5|596|9585
1581389400000|2020-02-11 02:50:00|601.5|597|601|596.5|603.2|598.7|600.4|595.9|27174
1581389700000|2020-02-11 02:55:00|600.9|596.4|601|596.5|601.5|597|600|595.5|14254
1581390000000|2020-02-11 03:00:00|600.9|596.4|602|597.5|602.5|598|600.4|595.9|17174
1581390300000|2020-02-11 03:05:00|601.7|597.2|602.4|597.9|602.9|598.4|601.7|597.2|8769
1581390600000|2020-02-11 03:10:00|602.7|598.2|602.7|598.2|602.7|598.2|601.4|596.9|10617
1581390900000|2020-02-11 03:15:00|603.4|598.9|605.2|600.7|605.4|600.9|602.7|598.2|32616
1581391200000|2020-02-11 03:20:00|605.4|600.9|609.9|605.4|609.9|605.4|604.7|600.2|55095
1581391500000|2020-02-11 03:25:00|609.5|605|608.2|603.7|611|606.5|608|603.5|51973
1581399000000|2020-02-11 05:30:00|608.5|604|607|602.5|610.9|606.4|606.9|602.4|42509
1581399300000|2020-02-11 05:35:00|606.9|602.4|605.5|601|606.9|602.4|604.6|600.1|36061
1581399600000|2020-02-11 05:40:00|605.9|601.4|608.4|603.9|608.5|604|605.5|601|18824
1581399900000|2020-02-11 05:45:00|608|603.5|605.7|601.2|608.5|604|605|600.5|22087
1581400200000|2020-02-11 05:50:00|605.5|601|606.4|601.9|607|602.5|605.5|601|12733
1581400500000|2020-02-11 05:55:00|606.2|601.7|606.7|602.2|606.7|602.2|605.4|600.9|9887
1581400800000|2020-02-11 06:00:00|607|602.5|606.7|602.2|607.7|603.2|605.9|601.4|16442
1581401100000|2020-02-11 06:05:00|606.4|601.9|606.7|602.2|606.9|602.4|606.2|601.7|3359
1581401400000|2020-02-11 06:10:00|606.9|602.4|605.4|600.9|606.9|602.4|605.4|600.9|12786
1581401700000|2020-02-11 06:15:00|605.3|600.8|605|600.5|605.5|601|604.4|599.9|13576
1581402000000|2020-02-11 06:20:00|604.7|600.2|603.4|598.9|604.7|600.2|602.7|598.2|30877
1581402300000|2020-02-11 06:25:00|603.3|598.8|604.2|599.7|604.2|599.7|601.4|596.9|20034
1581402600000|2020-02-11 06:30:00|604.5|600|603.8|599.3|604.7|600.2|602.7|598.2|17433
1581402900000|2020-02-11 06:35:00|603.7|599.2|603.7|599.2|604.5|600|603.3|598.8|9093
1581403200000|2020-02-11 06:40:00|603.4|598.9|603|598.5|603.9|599.4|602.7|598.2|8790
1581403500000|2020-02-11 06:45:00|602.9|598.4|605.4|600.9|605.4|600.9|602.9|598.4|17140
1581403800000|2020-02-11 06:50:00|605.5|601|606.2|601.7|606.9|602.4|605.5|601|21869
1581404100000|2020-02-11 06:55:00|606.1|601.6|604.9|600.4|606.7|602.2|604.4|599.9|24254
1581469200000|2020-02-12 01:00:00|605.8|601.3|611.9|607.4|612|607.5|605|600.5|73434
1581469500000|2020-02-12 01:05:00|611.6|607.1|611.8|607.3|611.8|607.3|609.6|605.1|34171
1581469800000|2020-02-12 01:10:00|612.1|607.6|615.3|610.8|615.9|611.4|611.8|607.3|68395
1581470100000|2020-02-12 01:15:00|615.2|610.7|613.1|608.6|615.3|610.8|612.6|608.1|32537
1581470400000|2020-02-12 01:20:00|613.5|609|615.1|610.6|615.1|610.6|613|608.5|18045
1581470700000|2020-02-12 01:25:00|614.8|610.3|614.6|610.1|616|611.5|614.1|609.6|17955
1581471000000|2020-02-12 01:30:00|614.5|610|614.8|610.3|615.8|611.3|614.3|609.8|12251
1581471300000|2020-02-12 01:35:00|614.7|610.2|613.3|608.8|614.7|610.2|613|608.5|13056
1581471600000|2020-02-12 01:40:00|613.5|609|614.3|609.8|614.7|610.2|613.5|609|11921
1581471900000|2020-02-12 01:45:00|614.5|610|613.8|609.3|614.8|610.3|613.6|609.1|7261
1581472200000|2020-02-12 01:50:00|613.5|609|614.6|610.1|614.6|610.1|612.8|608.3|13070
1581472500000|2020-02-12 01:55:00|614.3|609.8|614|609.5|614.3|609.8|613.6|609.1|6530
1581472800000|2020-02-12 02:00:00|613.6|609.1|614|609.5|614|609.5|612.6|608.1|8509
1581473100000|2020-02-12 02:05:00|613.6|609.1|614|609.5|614|609.5|613.5|609|2571
1581473400000|2020-02-12 02:10:00|614.6|610.1|614.3|609.8|615.3|610.8|614.3|609.8|22277
1581474600000|2020-02-12 02:30:00|614.6|610.1|614.6|610.1|615.1|610.6|614.3|609.8|8459
1581474900000|2020-02-12 02:35:00|615|610.5|614.8|610.3|615.1|610.6|614.5|610|6564
1581475200000|2020-02-12 02:40:00|614.9|610.4|614|609.5|615|610.5|613.5|609|10955
1581475500000|2020-02-12 02:45:00|613.6|609.1|613.5|609|613.6|609.1|613.5|609|2633
1581475800000|2020-02-12 02:50:00|613.8|609.3|613.3|608.8|614.3|609.8|613.3|608.8|6510
1581476100000|2020-02-12 02:55:00|613.6|609.1|612.9|608.4|613.8|609.3|612.9|608.4|5312
1581476400000|2020-02-12 03:00:00|613.2|608.7|614.3|609.8|614.8|610.3|613.2|608.7|19948
1581476700000|2020-02-12 03:05:00|614.6|610.1|614.3|609.8|614.6|610.1|613.8|609.3|3636
1581477000000|2020-02-12 03:10:00|614.5|610|613.6|609.1|614.9|610.4|613.5|609|10205
1581477300000|2020-02-12 03:15:00|613.5|609|614|609.5|614.1|609.6|613.1|608.6|9186
1581477600000|2020-02-12 03:20:00|614.1|609.6|615|610.5|615|610.5|614|609.5|8020
1581477900000|2020-02-12 03:25:00|615.1|610.6|614|609.5|616.8|612.3|613.1|608.6|47323
1581485400000|2020-02-12 05:30:00|614.8|610.3|614.4|609.9|614.9|610.4|613.5|609|14588
1581485700000|2020-02-12 05:35:00|614.1|609.6|614.4|609.9|615.1|610.6|614.1|609.6|7064
1581486000000|2020-02-12 05:40:00|614.5|610|615.3|610.8|615.8|611.3|614.5|610|11831
1581486300000|2020-02-12 05:45:00|614.9|610.4|614.3|609.8|615.3|610.8|613.9|609.4|7932
1581486600000|2020-02-12 05:50:00|613.9|609.4|612.8|608.3|613.9|609.4|612.3|607.8|19585
1581486900000|2020-02-12 05:55:00|612.4|607.9|609.8|605.3|613.1|608.6|609.8|605.3|37504
1581487200000|2020-02-12 06:00:00|610.1|605.6|610.4|605.9|610.9|606.4|608.6|604.1|32660
1581487500000|2020-02-12 06:05:00|610.1|605.6|610.3|605.8|610.8|606.3|608.8|604.3|24310
1581487800000|2020-02-12 06:10:00|610.4|605.9|608.4|603.9|610.4|605.9|608.3|603.8|17608
1581488100000|2020-02-12 06:15:00|608.1|603.6|610.3|605.8|610.6|606.1|607.3|602.8|38389
1581488400000|2020-02-12 06:20:00|610.4|605.9|610.4|605.9|610.9|606.4|609.6|605.1|17726
1581488700000|2020-02-12 06:25:00|610.8|606.3|611.9|607.4|612.8|608.3|610.8|606.3|13990
1581489000000|2020-02-12 06:30:00|611.8|607.3|611.4|606.9|611.8|607.3|610.9|606.4|10681
1581489300000|2020-02-12 06:35:00|611.3|606.8|611.5|607|612.3|607.8|610.9|606.4|9168
1581489600000|2020-02-12 06:40:00|611.4|606.9|613.9|609.4|613.9|609.4|611.4|606.9|12335
1581489900000|2020-02-12 06:45:00|613.6|609.1|613.6|609.1|613.8|609.3|612.4|607.9|14345
1581490200000|2020-02-12 06:50:00|613.8|609.3|616.4|611.9|618.1|613.6|613.8|609.3|66887
1581490500000|2020-02-12 06:55:00|616.1|611.6|616.9|612.4|617.9|613.4|615.6|611.1|43164
1581555600000|2020-02-13 01:00:00|619.2|614.7|614.6|610.1|619.3|614.8|613.7|609.2|59931
1581555900000|2020-02-13 01:05:00|614.5|610|616.8|612.3|616.9|612.4|614|609.5|26106
1581556200000|2020-02-13 01:10:00|616.9|612.4|618.6|614.1|619.1|614.6|615.9|611.4|40077
1581556500000|2020-02-13 01:15:00|619|614.5|621.4|616.9|621.5|617|618.2|613.7|39265
1581556800000|2020-02-13 01:20:00|621.7|617.2|620|615.5|621.7|617.2|618.6|614.1|40115
1581557100000|2020-02-13 01:25:00|619.5|615|619.8|615.3|620.6|616.1|619.1|614.6|8594
1581557400000|2020-02-13 01:30:00|620.1|615.6|619.3|614.8|621.5|617|619.3|614.8|12587
1581557700000|2020-02-13 01:35:00|619.1|614.6|619.1|614.6|619.3|614.8|618.3|613.8|13560
1581558000000|2020-02-13 01:40:00|619.5|615|620.1|615.6|620.1|615.6|619.3|614.8|7223
1581558300000|2020-02-13 01:45:00|620|615.5|619.6|615.1|620.5|616|619.6|615.1|5751
1581558600000|2020-02-13 01:50:00|619.7|615.2|619.3|614.8|619.7|615.2|619.1|614.6|3593
1581558900000|2020-02-13 01:55:00|619.1|614.6|618.3|613.8|619.6|615.1|618.3|613.8|6593
1581559200000|2020-02-13 02:00:00|618.6|614.1|619.3|614.8|619.6|615.1|618.3|613.8|8558
1581559500000|2020-02-13 02:05:00|619.6|615.1|620.5|616|620.8|616.3|619.5|615|9095
1581559800000|2020-02-13 02:10:00|620.6|616.1|620.6|616.1|622|617.5|620.6|616.1|14739
1581561000000|2020-02-13 02:30:00|620.5|616|620.8|616.3|621.1|616.6|619.5|615|10824
1581561300000|2020-02-13 02:35:00|620.6|616.1|621.3|616.8|621.3|616.8|620.6|616.1|6664
1581561600000|2020-02-13 02:40:00|621|616.5|620.8|616.3|621.3|616.8|620.8|616.3|4565
1581561900000|2020-02-13 02:45:00|621.1|616.6|621.1|616.6|621.1|616.6|621.1|616.6|1948
1581562200000|2020-02-13 02:50:00|621|616.5|620.8|616.3|621.3|616.8|620.8|616.3|4865
1581562500000|2020-02-13 02:55:00|621|616.5|619.5|615|621|616.5|619.5|615|6527
1581562800000|2020-02-13 03:00:00|619.1|614.6|619.6|615.1|619.6|615.1|618.5|614|13591
1581563100000|2020-02-13 03:05:00|619.3|614.8|618.5|614|619.6|615.1|617.6|613.1|22534
1581563400000|2020-02-13 03:10:00|618.1|613.6|618.1|613.6|619.1|614.6|616.1|611.6|35896
1581563700000|2020-02-13 03:15:00|618.5|614|619.5|615|620.5|616|618.1|613.6|20512
1581564000000|2020-02-13 03:20:00|619.6|615.1|619.1|614.6|620|615.5|618.1|613.6|15699
1581564300000|2020-02-13 03:25:00|619|614.5|618.1|613.6|619|614.5|617.1|612.6|15687
1581571800000|2020-02-13 05:30:00|617.3|612.8|615|610.5|617.3|612.8|613.8|609.3|53866
1581572100000|2020-02-13 05:35:00|614.8|610.3|616.6|612.1|617|612.5|614.8|610.3|27383
1581572400000|2020-02-13 05:40:00|616.3|611.8|616.6|612.1|617.1|612.6|615.8|611.3|9866
1581572700000|2020-02-13 05:45:00|616.7|612.2|616.9|612.4|617.6|613.1|616.4|611.9|12039
1581573000000|2020-02-13 05:50:00|617.3|612.8|616.9|612.4|617.4|612.9|616.1|611.6|11878
1581573300000|2020-02-13 05:55:00|616.8|612.3|615.4|610.9|616.8|612.3|614.9|610.4|11194
1581573600000|2020-02-13 06:00:00|615.8|611.3|618.6|614.1|618.9|614.4|615.8|611.3|20999
1581573900000|2020-02-13 06:05:00|618.3|613.8|618.4|613.9|619.6|615.1|618.1|613.6|12258
1581574200000|2020-02-13 06:10:00|618.8|614.3|618.3|613.8|618.9|614.4|618.1|613.6|4489
1581574500000|2020-02-13 06:15:00|618.6|614.1|619.8|615.3|619.8|615.3|618.6|614.1|10985
1581574800000|2020-02-13 06:20:00|620.1|615.6|619.6|615.1|620.6|616.1|619.6|615.1|13101
1581575100000|2020-02-13 06:25:00|619.9|615.4|620.1|615.6|620.4|615.9|619.1|614.6|8285
1581575400000|2020-02-13 06:30:00|620.2|615.7|622.6|618.1|623.6|619.1|620.1|615.6|52981
1581575700000|2020-02-13 06:35:00|622.8|618.3|620.9|616.4|623.4|618.9|620.4|615.9|24541
1581576000000|2020-02-13 06:40:00|620.8|616.3|620.4|615.9|621.3|616.8|620.3|615.8|16620
1581576300000|2020-02-13 06:45:00|620.3|615.8|621.3|616.8|622.6|618.1|620.3|615.8|15819
1581576600000|2020-02-13 06:50:00|621.6|617.1|618.9|614.4|622.4|617.9|618.9|614.4|24041
1581576900000|2020-02-13 06:55:00|618.6|614.1|620.9|616.4|621.4|616.9|618.4|613.9|34533
1581642000000|2020-02-14 01:00:00|619.5|615|617.7|613.2|620.8|616.3|617.2|612.7|53157
1581642300000|2020-02-14 01:05:00|617.5|613|618.8|614.3|618.8|614.3|615.5|611|52450
1581642600000|2020-02-14 01:10:00|619.2|614.7|620.2|615.7|621.3|616.8|618.8|614.3|29851
1581642900000|2020-02-14 01:15:00|619.8|615.3|619.3|614.8|619.8|615.3|617.8|613.3|20858
1581643200000|2020-02-14 01:20:00|619.2|614.7|620.3|615.8|620.5|616|618.8|614.3|7568
1581643500000|2020-02-14 01:25:00|620|615.5|618.3|613.8|620.3|615.8|618|613.5|22050
1581643800000|2020-02-14 01:30:00|618.7|614.2|619.8|615.3|619.8|615.3|618.7|614.2|11320
1581644100000|2020-02-14 01:35:00|620.2|615.7|621.3|616.8|621.3|616.8|620.2|615.7|21571
1581644400000|2020-02-14 01:40:00|621|616.5|620.3|615.8|621.3|616.8|620.3|615.8|8098
1581644700000|2020-02-14 01:45:00|620.4|615.9|619.3|614.8|620.8|616.3|619|614.5|18898
1581645000000|2020-02-14 01:50:00|619.4|614.9|619.8|615.3|620|615.5|619.3|614.8|5444
1581645300000|2020-02-14 01:55:00|620|615.5|619|614.5|620.3|615.8|619|614.5|3424
1581645600000|2020-02-14 02:00:00|618.9|614.4|620|615.5|620.3|615.8|618.8|614.3|6711
1581645900000|2020-02-14 02:05:00|619.8|615.3|618|613.5|619.8|615.3|617|612.5|15393
1581646200000|2020-02-14 02:10:00|617.7|613.2|618.2|613.7|619|614.5|617.2|612.7|10709
1581647100000|2020-02-14 02:25:00|||||||||11
1581647400000|2020-02-14 02:30:00|617.9|613.4|619|614.5|619.3|614.8|617.7|613.2|7979
1581647700000|2020-02-14 02:35:00|618.7|614.2|617.4|612.9|618.7|614.2|617.4|612.9|7823
1581648000000|2020-02-14 02:40:00|617.7|613.2|617.4|612.9|618.5|614|617.4|612.9|12226
1581648300000|2020-02-14 02:45:00|617.7|613.2|618|613.5|618|613.5|616.5|612|20567
1581648600000|2020-02-14 02:50:00|618.7|614.2|619.7|615.2|619.7|615.2|618.7|614.2|14547
1581648900000|2020-02-14 02:55:00|619.4|614.9|619.7|615.2|620.2|615.7|618.9|614.4|11480
1581649200000|2020-02-14 03:00:00|620|615.5|618.9|614.4|620.2|615.7|618.9|614.4|9609
1581649500000|2020-02-14 03:05:00|619.2|614.7|618.9|614.4|619.4|614.9|618.9|614.4|2586
1581649800000|2020-02-14 03:10:00|619.4|614.9|618|613.5|619.4|614.9|617.5|613|11286
1581650100000|2020-02-14 03:15:00|617.7|613.2|617.9|613.4|618.5|614|617.5|613|4979
1581650400000|2020-02-14 03:20:00|618|613.5|618.9|614.4|619.4|614.9|617.9|613.4|11201
1581650700000|2020-02-14 03:25:00|619.2|614.7|617.9|613.4|619.2|614.7|617.9|613.4|6473
1581658200000|2020-02-14 05:30:00|617.8|613.3|617|612.5|618|613.5|616.5|612|24556
1581658500000|2020-02-14 05:35:00|617.3|612.8|617.5|613|617.8|613.3|617.3|612.8|5747
1581658800000|2020-02-14 05:40:00|618.2|613.7|618|613.5|618.5|614|617.5|613|13604
1581659100000|2020-02-14 05:45:00|617.7|613.2|618|613.5|618.3|613.8|617.2|612.7|8369
1581659400000|2020-02-14 05:50:00|618.3|613.8|619|614.5|619.3|614.8|618.3|613.8|10516
1581659700000|2020-02-14 05:55:00|619.1|614.6|620|615.5|620.7|616.2|619|614.5|20675
1581660000000|2020-02-14 06:00:00|619.7|615.2|620|615.5|620.3|615.8|619.7|615.2|11291
1581660300000|2020-02-14 06:05:00|619.7|615.2|620|615.5|620.5|616|619.7|615.2|5089
1581660600000|2020-02-14 06:10:00|620.3|615.8|620.5|616|620.5|616|619.7|615.2|9260
1581660900000|2020-02-14 06:15:00|620.8|616.3|620.8|616.3|621.2|616.7|620.3|615.8|17090
1581661200000|2020-02-14 06:20:00|621.2|616.7|619.7|615.2|621.3|616.8|619.3|614.8|11193
1581661500000|2020-02-14 06:25:00|620.1|615.6|619.8|615.3|620.2|615.7|618.5|614|19622
1581661800000|2020-02-14 06:30:00|619.5|615|620.3|615.8|620.9|616.4|619.3|614.8|15569
1581662100000|2020-02-14 06:35:00|620.6|616.1|620.9|616.4|621.3|616.8|620.1|615.6|24364
1581662400000|2020-02-14 06:40:00|620.6|616.1|620.5|616|620.9|616.4|620.1|615.6|9582
1581662700000|2020-02-14 06:45:00|620.9|616.4|621.4|616.9|621.6|617.1|620.3|615.8|35435
1581663000000|2020-02-14 06:50:00|621.3|616.8|621.6|617.1|621.9|617.4|620.3|615.8|22201
1581663300000|2020-02-14 06:55:00|621.8|617.3|623.6|619.1|623.7|619.2|621.8|617.3|56253
1581901200000|2020-02-17 01:00:00|621.2|616.7|619|614.5|621.2|616.7|618.4|613.9|68023
1581901500000|2020-02-17 01:05:00|619.1|614.6|617|612.5|619.1|614.6|616.3|611.8|50243
1581901800000|2020-02-17 01:10:00|616.8|612.3|617.1|612.6|618.1|613.6|616.5|612|19556
1581902100000|2020-02-17 01:15:00|617.4|612.9|618.2|613.7|618.7|614.2|617.4|612.9|13529
1581902400000|2020-02-17 01:20:00|618.5|614|618.2|613.7|619|614.5|617.7|613.2|13524
1581902700000|2020-02-17 01:25:00|618.3|613.8|618.5|614|619|614.5|618.2|613.7|9687
1581903000000|2020-02-17 01:30:00|618.2|613.7|618.5|614|618.7|614.2|618.2|613.7|5148
1581903300000|2020-02-17 01:35:00|618.2|613.7|618.7|614.2|618.8|614.3|618.2|613.7|5523
1581903600000|2020-02-17 01:40:00|618.5|614|619.7|615.2|620.7|616.2|618.5|614|35612
1581903900000|2020-02-17 01:45:00|620|615.5|620.5|616|621.8|617.3|619.7|615.2|18121
1581904200000|2020-02-17 01:50:00|620.8|616.3|619.7|615.2|621|616.5|618.9|614.4|10302
1581904500000|2020-02-17 01:55:00|619.3|614.8|620.7|616.2|620.7|616.2|619.3|614.8|6035
1581904800000|2020-02-17 02:00:00|621|616.5|620.7|616.2|621|616.5|619.7|615.2|8009
1581905100000|2020-02-17 02:05:00|620.3|615.8|619.2|614.7|620.3|615.8|619.2|614.7|3295
1581905400000|2020-02-17 02:10:00|619.5|615|619.2|614.7|619.7|615.2|619.2|614.7|4744
1581906600000|2020-02-17 02:30:00|619.5|615|619.8|615.3|619.8|615.3|619.2|614.7|3989
1581906900000|2020-02-17 02:35:00|620.2|615.7|619.3|614.8|620.3|615.8|619.3|614.8|5457
1581907200000|2020-02-17 02:40:00|619.7|615.2|620|615.5|620|615.5|619.5|615|3892
1581907500000|2020-02-17 02:45:00|619.7|615.2|620.9|616.4|620.9|616.4|619.5|615|6406
1581907800000|2020-02-17 02:50:00|621.2|616.7|621.2|616.7|621.9|617.4|621.1|616.6|10318
1581908100000|2020-02-17 02:55:00|621.3|616.8|622.8|618.3|623.4|618.9|621.3|616.8|15206
1581908400000|2020-02-17 03:00:00|622.5|618|624.5|620|624.5|620|622.1|617.6|27224
1581908700000|2020-02-17 03:05:00|624.2|619.7|623.1|618.6|625.3|620.8|623.1|618.6|34157
1581909000000|2020-02-17 03:10:00|623.4|618.9|623.4|618.9|623.9|619.4|623.1|618.6|7017
1581909300000|2020-02-17 03:15:00|623.1|618.6|623.1|618.6|623.9|619.4|622.6|618.1|11711
1581909600000|2020-02-17 03:20:00|623.2|618.7|624.5|620|624.8|620.3|623.1|618.6|10962
1581909900000|2020-02-17 03:25:00|624.3|619.8|624.5|620|625|620.5|624.3|619.8|10822
1581917400000|2020-02-17 05:30:00|624.4|619.9|627.4|622.9|627.9|623.4|624.4|619.9|48241
1581917700000|2020-02-17 05:35:00|627.7|623.2|629.4|624.9|629.6|625.1|627|622.5|65694
1581918000000|2020-02-17 05:40:00|629.3|624.8|632.6|628.1|633.3|628.8|628.8|624.3|63762
1581918300000|2020-02-17 05:45:00|632.3|627.8|631.3|626.8|632.3|627.8|630.5|626|21904
1581918600000|2020-02-17 05:50:00|631.4|626.9|632.3|627.8|633.1|628.6|631|626.5|30877
1581918900000|2020-02-17 05:55:00|632|627.5|632.3|627.8|632.3|627.8|631.6|627.1|17173
1581919200000|2020-02-17 06:00:00|632|627.5|631.8|627.3|632.8|628.3|631.5|627|12250
1581919500000|2020-02-17 06:05:00|631.9|627.4|632.5|628|632.5|628|631.2|626.7|13271
1581919800000|2020-02-17 06:10:00|632.9|628.4|633.9|629.4|633.9|629.4|632.5|628|28343
1581920100000|2020-02-17 06:15:00|633.6|629.1|634.4|629.9|634.9|630.4|633.4|628.9|24540
1581920400000|2020-02-17 06:20:00|634.6|630.1|633.6|629.1|635.1|630.6|633.6|629.1|19364
1581920700000|2020-02-17 06:25:00|633.3|628.8|634|629.5|634|629.5|632.3|627.8|15176
1581921000000|2020-02-17 06:30:00|634.3|629.8|633.4|628.9|635|630.5|633.4|628.9|15530
1581921300000|2020-02-17 06:35:00|633.6|629.1|634.1|629.6|635.2|630.7|633.6|629.1|23811
1581921600000|2020-02-17 06:40:00|634.4|629.9|633.7|629.2|634.5|630|633.7|629.2|15575
1581921900000|2020-02-17 06:45:00|634|629.5|634.5|630|635|630.5|634|629.5|11060
1581922200000|2020-02-17 06:50:00|634.8|630.3|635.1|630.6|636.5|632|634.7|630.2|35598
1581922500000|2020-02-17 06:55:00|635.2|630.7|637.1|632.6|637.1|632.6|634.8|630.3|36489
1581922800000|2020-02-17 07:00:00|||||||||19
1581987600000|2020-02-18 01:00:00|639.5|635|639.4|634.9|640.9|636.4|637.7|633.2|67240
1581987900000|2020-02-18 01:05:00|639.2|634.7|635.4|630.9|639.4|634.9|635.1|630.6|42511
1581988200000|2020-02-18 01:10:00|635.7|631.2|635.6|631.1|637.2|632.7|635.3|630.8|28051
1581988500000|2020-02-18 01:15:00|635.9|631.4|634.6|630.1|636.4|631.9|633.4|628.9|29270
1581988800000|2020-02-18 01:20:00|634.4|629.9|636.1|631.6|636.9|632.4|634.4|629.9|18876
1581989100000|2020-02-18 01:25:00|636.4|631.9|636.6|632.1|637.2|632.7|636.1|631.6|12834
1581989400000|2020-02-18 01:30:00|636.5|632|636.1|631.6|636.9|632.4|635.6|631.1|7834
1581989700000|2020-02-18 01:35:00|635.8|631.3|636.6|632.1|636.6|632.1|635.4|630.9|6625
1581990000000|2020-02-18 01:40:00|636.7|632.2|637.2|632.7|637.9|633.4|636.7|632.2|19036
1581990300000|2020-02-18 01:45:00|637.5|633|636.5|632|637.6|633.1|635.8|631.3|12784
1581990600000|2020-02-18 01:50:00|636.6|632.1|637.1|632.6|637.5|633|636.6|632.1|9314
1581990900000|2020-02-18 01:55:00|636.8|632.3|637.1|632.6|637.7|633.2|636.6|632.1|9936
1581991200000|2020-02-18 02:00:00|637.2|632.7|638.3|633.8|638.5|634|637.1|632.6|7669
1581991500000|2020-02-18 02:05:00|638.4|633.9|638.8|634.3|640|635.5|638.4|633.9|31343
1581991800000|2020-02-18 02:10:00|638.5|634|639.3|634.8|639.4|634.9|638.3|633.8|4719
1581993000000|2020-02-18 02:30:00|639.6|635.1|640.4|635.9|640.6|636.1|639.1|634.6|12662
1581993300000|2020-02-18 02:35:00|640.5|636|639.9|635.4|640.9|636.4|639.9|635.4|15186
1581993600000|2020-02-18 02:40:00|639.7|635.2|639.2|634.7|640.2|635.7|638.7|634.2|12389
1581993900000|2020-02-18 02:45:00|639|634.5|638|633.5|639.2|634.7|638|633.5|7415
1581994200000|2020-02-18 02:50:00|637.9|633.4|638.4|633.9|639.4|634.9|637.9|633.4|10481
1581994500000|2020-02-18 02:55:00|638.3|633.8|637.6|633.1|638.5|634|637.2|632.7|18894
1581994800000|2020-02-18 03:00:00|637.7|633.2|637.6|633.1|638.7|634.2|637.1|632.6|11961
1581995100000|2020-02-18 03:05:00|637.9|633.4|637.3|632.8|638.1|633.6|636.8|632.3|13112
1581995400000|2020-02-18 03:10:00|637.5|633|637|632.5|637.5|633|635.2|630.7|39499
1581995700000|2020-02-18 03:15:00|636.7|632.2|636.5|632|636.8|632.3|635.7|631.2|10295
1581996000000|2020-02-18 03:20:00|636.4|631.9|633.7|629.2|636.5|632|632.5|628|47554
1581996300000|2020-02-18 03:25:00|634|629.5|635.2|630.7|635.7|631.2|633.7|629.2|21672
1582003800000|2020-02-18 05:30:00|634.9|630.4|632.1|627.6|634.9|630.4|631.3|626.8|34881
1582004100000|2020-02-18 05:35:00|631.8|627.3|633|628.5|633|628.5|631.6|627.1|25220
1582004400000|2020-02-18 05:40:00|632.7|628.2|632.9|628.4|632.9|628.4|631.8|627.3|21892
1582004700000|2020-02-18 05:45:00|632.5|628|631.8|627.3|633.5|629|631.5|627|17108
1582005000000|2020-02-18 05:50:00|632.1|627.6|632.3|627.8|633|628.5|631.8|627.3|11079
1582005300000|2020-02-18 05:55:00|632.6|628.1|631.8|627.3|632.8|628.3|631.8|627.3|6829
1582005600000|2020-02-18 06:00:00|632.1|627.6|633.5|629|633.6|629.1|631.8|627.3|8606
1582005900000|2020-02-18 06:05:00|633.7|629.2|634.7|630.2|635.2|630.7|633.7|629.2|16352
1582006200000|2020-02-18 06:10:00|634.4|629.9|634.5|630|635|630.5|634|629.5|10379
1582006500000|2020-02-18 06:15:00|634.2|629.7|633.3|628.8|634.2|629.7|633|628.5|9741
1582006800000|2020-02-18 06:20:00|633.4|628.9|632.1|627.6|633.5|629|631.8|627.3|12604
1582007100000|2020-02-18 06:25:00|632.4|627.9|630.9|626.4|632.6|628.1|630.9|626.4|16687
1582007400000|2020-02-18 06:30:00|630.6|626.1|631.6|627.1|631.9|627.4|629.9|625.4|23975
1582007700000|2020-02-18 06:35:00|631.4|626.9|632.6|628.1|632.9|628.4|631.4|626.9|14485
1582008000000|2020-02-18 06:40:00|632.9|628.4|633.9|629.4|633.9|629.4|632.6|628.1|18263
1582008300000|2020-02-18 06:45:00|634.2|629.7|634.9|630.4|636.2|631.7|633.9|629.4|41567
1582008600000|2020-02-18 06:50:00|635|630.5|635.6|631.1|636.5|632|634.9|630.4|19861
1582008900000|2020-02-18 06:55:00|635.8|631.3|636.2|631.7|636.8|632.3|635.6|631.1|33440
1582074000000|2020-02-19 01:00:00|632.4|627.9|632.1|627.6|633.8|629.3|631.2|626.7|61913
1582074300000|2020-02-19 01:05:00|632|627.5|633.5|629|634|629.5|632|627.5|23674
1582074600000|2020-02-19 01:10:00|633.8|629.3|633.7|629.2|634.5|630|633.4|628.9|15127
1582074900000|2020-02-19 01:15:00|633.4|628.9|634.9|630.4|635.4|630.9|633.4|628.9|13028
1582075200000|2020-02-19 01:20:00|635.2|630.7|636.2|631.7|636.5|632|634.9|630.4|26195
1582075500000|2020-02-19 01:25:00|636.1|631.6|635.5|631|636.2|631.7|635.2|630.7|9389
1582075800000|2020-02-19 01:30:00|635.2|630.7|635.8|631.3|636.2|631.7|635.2|630.7|6648
1582076100000|2020-02-19 01:35:00|636.1|631.6|637.2|632.7|637.5|633|635.7|631.2|16852
1582076400000|2020-02-19 01:40:00|636.9|632.4|636.2|631.7|636.9|632.4|635.7|631.2|7662
1582076700000|2020-02-19 01:45:00|636.4|631.9|635.2|630.7|636.7|632.2|635.2|630.7|7460
1582077000000|2020-02-19 01:50:00|634.9|630.4|635|630.5|635|630.5|634.2|629.7|10942
1582077300000|2020-02-19 01:55:00|635.3|630.8|635.2|630.7|635.5|631|635.2|630.7|3552
1582077600000|2020-02-19 02:00:00|635.5|631|635.5|631|636|631.5|635|630.5|4159
1582077900000|2020-02-19 02:05:00|635.8|631.3|633.7|629.2|636|631.5|633.7|629.2|11790
1582078200000|2020-02-19 02:10:00|634|629.5|634.5|630|634.5|630|634|629.5|5198
1582079400000|2020-02-19 02:30:00|634.3|629.8|635.8|631.3|635.8|631.3|634|629.5|8025
1582079700000|2020-02-19 02:35:00|636|631.5|636|631.5|636.3|631.8|636|631.5|4009
1582080000000|2020-02-19 02:40:00|636.3|631.8|637.2|632.7|637.5|633|636|631.5|14901
1582080300000|2020-02-19 02:45:00|637.5|633|637.1|632.6|638.4|633.9|636.8|632.3|16596
1582080600000|2020-02-19 02:50:00|636.8|632.3|637.1|632.6|638.4|633.9|636.6|632.1|14506
1582080900000|2020-02-19 02:55:00|636.8|632.3|637.2|632.7|637.7|633.2|636.6|632.1|8137
1582081200000|2020-02-19 03:00:00|636.9|632.4|637.5|633|637.5|633|636.7|632.2|9142
1582081500000|2020-02-19 03:05:00|637.2|632.7|637.7|633.2|637.7|633.2|637.2|632.7|4090
1582081800000|2020-02-19 03:10:00|637.9|633.4|638.4|633.9|639.1|634.6|637.9|633.4|14190
1582082100000|2020-02-19 03:15:00|638.9|634.4|638.6|634.1|639.9|635.4|638.6|634.1|18968
1582082400000|2020-02-19 03:20:00|638.9|634.4|637.7|633.2|638.9|634.4|637.3|632.8|15689
1582082700000|2020-02-19 03:25:00|637.6|633.1|637.6|633.1|638.1|633.6|637.1|632.6|5759
1582083000000|2020-02-19 03:30:00|637.7|633.2|637.7|633.2|637.7|633.2|637.7|633.2|0
1582090200000|2020-02-19 05:30:00|637.4|632.9|636.7|632.2|637.9|633.4|636.7|632.2|10298
1582090500000|2020-02-19 05:35:00|636.8|632.3|637.5|633|637.5|633|636.7|632.2|6321
1582090800000|2020-02-19 05:40:00|637.2|632.7|639.1|634.6|639.6|635.1|637|632.5|12924
1582091100000|2020-02-19 05:45:00|639.4|634.9|638.9|634.4|640.2|635.7|638.6|634.1|18583
1582091400000|2020-02-19 05:50:00|638.6|634.1|639.4|634.9|639.5|635|638.6|634.1|9397
1582091700000|2020-02-19 05:55:00|639.5|635|640.1|635.6|640.9|636.4|639.4|634.9|11833
1582092000000|2020-02-19 06:00:00|640.4|635.9|639.9|635.4|640.6|636.1|639.4|634.9|9717
1582092300000|2020-02-19 06:05:00|639.6|635.1|640.4|635.9|640.7|636.2|639.1|634.6|15805
1582092600000|2020-02-19 06:10:00|640.1|635.6|640.7|636.2|642.2|637.7|639.9|635.4|25180
1582092900000|2020-02-19 06:15:00|640.4|635.9|639.4|634.9|640.7|636.2|638.2|633.7|25465
1582093200000|2020-02-19 06:20:00|639.1|634.6|640.2|635.7|640.2|635.7|638.9|634.4|13011
1582093500000|2020-02-19 06:25:00|639.9|635.4|639.4|634.9|640.2|635.7|639.4|634.9|7110
1582093800000|2020-02-19 06:30:00|639.6|635.1|640.2|635.7|641.1|636.6|639.4|634.9|7251
1582094100000|2020-02-19 06:35:00|639.9|635.4|638.7|634.2|639.9|635.4|637.9|633.4|26235
1582094400000|2020-02-19 06:40:00|639|634.5|639.2|634.7|639.5|635|639|634.5|6577
1582094700000|2020-02-19 06:45:00|638.9|634.4|640.3|635.8|641|636.5|638.7|634.2|15502
1582095000000|2020-02-19 06:50:00|640.4|635.9|642.1|637.6|642.6|638.1|640.4|635.9|33619
1582095300000|2020-02-19 06:55:00|641.8|637.3|641.7|637.2|641.9|637.4|641.1|636.6|27554
1582160400000|2020-02-20 01:00:00|641.5|637|644|639.5|644.2|639.7|640.7|636.2|63457
1582160700000|2020-02-20 01:05:00|644.2|639.7|646.3|641.8|648.1|643.6|644.2|639.7|78975
1582161000000|2020-02-20 01:10:00|646|641.5|644.7|640.2|646.9|642.4|644.7|640.2|17538
1582161300000|2020-02-20 01:15:00|644.4|639.9|643.1|638.6|644.5|640|643.1|638.6|22910
1582161600000|2020-02-20 01:20:00|643.4|638.9|644.4|639.9|644.4|639.9|643.4|638.9|12122
1582161900000|2020-02-20 01:25:00|644.7|640.2|646.2|641.7|647.2|642.7|644.4|639.9|31656
1582162200000|2020-02-20 01:30:00|646.5|642|649.5|645|651.5|647|645.7|641.2|54621
1582162500000|2020-02-20 01:35:00|649.6|645.1|648|643.5|651|646.5|647.5|643|28598
1582162800000|2020-02-20 01:40:00|647.9|643.4|650.5|646|651|646.5|647.9|643.4|25034
1582163100000|2020-02-20 01:45:00|650.3|645.8|648.2|643.7|650.3|645.8|647.7|643.2|13700
1582163400000|2020-02-20 01:50:00|648|643.5|648.5|644|648.7|644.2|647.7|643.2|4339
1582163700000|2020-02-20 01:55:00|648.8|644.3|649.2|644.7|650.5|646|648.7|644.2|13530
1582164000000|2020-02-20 02:00:00|649.8|645.3|649.7|645.2|651.8|647.3|649.7|645.2|30417
1582164300000|2020-02-20 02:05:00|650|645.5|649.7|645.2|650.5|646|649.5|645|7077
1582164600000|2020-02-20 02:10:00|649.5|645|648.3|643.8|649.7|645.2|648|643.5|15858
1582165800000|2020-02-20 02:30:00|648|643.5|646.9|642.4|648.5|644|646.6|642.1|19247
1582166100000|2020-02-20 02:35:00|646.7|642.2|646.4|641.9|646.9|642.4|644.6|640.1|40050
1582166400000|2020-02-20 02:40:00|646.2|641.7|643.3|638.8|646.2|641.7|643.3|638.8|21985
1582166700000|2020-02-20 02:45:00|643.6|639.1|644.4|639.9|644.4|639.9|643.6|639.1|16017
1582167000000|2020-02-20 02:50:00|644.6|640.1|645.4|640.9|645.4|640.9|644.6|640.1|10148
1582167300000|2020-02-20 02:55:00|645.5|641|644.9|640.4|645.5|641|644.4|639.9|5490
1582167600000|2020-02-20 03:00:00|645.2|640.7|645.4|640.9|645.7|641.2|644.9|640.4|7782
1582167900000|2020-02-20 03:05:00|645.7|641.2|645.9|641.4|646.1|641.6|645.6|641.1|3370
1582168200000|2020-02-20 03:10:00|645.6|641.1|645.1|640.6|645.9|641.4|644.6|640.1|7507
1582168500000|2020-02-20 03:15:00|645.4|640.9|645.9|641.4|646|641.5|644.9|640.4|7178
1582168800000|2020-02-20 03:20:00|646.2|641.7|645.6|641.1|646.4|641.9|645.6|641.1|10391
1582169100000|2020-02-20 03:25:00|645.9|641.4|646.1|641.6|646.1|641.6|645.9|641.4|4428
1582176600000|2020-02-20 05:30:00|646.7|642.2|648.9|644.4|650.2|645.7|646.7|642.2|33135
1582176900000|2020-02-20 05:35:00|649.2|644.7|648.4|643.9|650.2|645.7|648.4|643.9|14561
1582177200000|2020-02-20 05:40:00|648.7|644.2|648.7|644.2|648.7|644.2|648.2|643.7|6703
1582177500000|2020-02-20 05:45:00|649|644.5|648.9|644.4|649.7|645.2|648.4|643.9|13533
1582177800000|2020-02-20 05:50:00|649.2|644.7|648.3|643.8|649.7|645.2|647.3|642.8|22176
1582178100000|2020-02-20 05:55:00|648|643.5|648.7|644.2|649.2|644.7|647.9|643.4|19137
1582178400000|2020-02-20 06:00:00|648.4|643.9|650.9|646.4|651.3|646.8|648.4|643.9|25336
1582178700000|2020-02-20 06:05:00|651|646.5|651.7|647.2|651.7|647.2|649.6|645.1|15154
1582179000000|2020-02-20 06:10:00|652|647.5|655|650.5|655.2|650.7|651.7|647.2|52455
1582179300000|2020-02-20 06:15:00|655.6|651.1|656.5|652|657.5|653|655|650.5|53751
1582179600000|2020-02-20 06:20:00|656.2|651.7|656.3|651.8|657.1|652.6|654.7|650.2|32382
1582179900000|2020-02-20 06:25:00|656.6|652.1|657.9|653.4|659.1|654.6|656.3|651.8|36175
1582180200000|2020-02-20 06:30:00|658.2|653.7|659.4|654.9|660.7|656.2|657.9|653.4|41633
1582180500000|2020-02-20 06:35:00|659.1|654.6|662.6|658.1|663.1|658.6|658.4|653.9|40442
1582180800000|2020-02-20 06:40:00|662.5|658|663.9|659.4|667.5|663|662.1|657.6|83164
1582181100000|2020-02-20 06:45:00|664|659.5|661.9|657.4|664|659.5|659.7|655.2|52302
1582181400000|2020-02-20 06:50:00|661.6|657.1|662.2|657.7|662.9|658.4|661.6|657.1|30961
1582181700000|2020-02-20 06:55:00|662.5|658|661|656.5|663.9|659.4|660.7|656.2|42112
1582246800000|2020-02-21 01:00:00|660.7|656.2|659|654.5|661.9|657.4|657.2|652.7|80287
1582247100000|2020-02-21 01:05:00|658.9|654.4|657.5|653|660|655.5|657|652.5|46219
1582247400000|2020-02-21 01:10:00|657.3|652.8|657.9|653.4|658.9|654.4|656.8|652.3|19467
1582247700000|2020-02-21 01:15:00|658.2|653.7|659.2|654.7|660.7|656.2|657.9|653.4|36756
1582248000000|2020-02-21 01:20:00|659.5|655|660.1|655.6|660.1|655.6|658.5|654|18468
1582248300000|2020-02-21 01:25:00|660.3|655.8|659.6|655.1|660.9|656.4|658.6|654.1|30648
1582248600000|2020-02-21 01:30:00|659.8|655.3|662.9|658.4|663.1|658.6|658.8|654.3|33662
1582248900000|2020-02-21 01:35:00|663|658.5|662.7|658.2|664.3|659.8|662.1|657.6|24555
1582249200000|2020-02-21 01:40:00|663|658.5|660.1|655.6|663.2|658.7|659.7|655.2|17764
1582249500000|2020-02-21 01:45:00|660.4|655.9|661.1|656.6|661.1|656.6|660.1|655.6|11488
1582249800000|2020-02-21 01:50:00|660.9|656.4|660.9|656.4|661.4|656.9|660.4|655.9|13970
1582250100000|2020-02-21 01:55:00|660.6|656.1|661.2|656.7|661.7|657.2|660.4|655.9|8795
1582250400000|2020-02-21 02:00:00|661.5|657|662.8|658.3|663.4|658.9|661.5|657|17641
1582250700000|2020-02-21 02:05:00|662.5|658|661.8|657.3|662.5|658|661.3|656.8|21138
1582251000000|2020-02-21 02:10:00|661.5|657|661|656.5|661.8|657.3|660.5|656|15265
1582252200000|2020-02-21 02:30:00|660.7|656.2|661.2|656.7|661.3|656.8|659.7|655.2|31250
1582252500000|2020-02-21 02:35:00|661.5|657|661.4|656.9|662.3|657.8|660.7|656.2|15806
1582252800000|2020-02-21 02:40:00|661.7|657.2|661.1|656.6|662.2|657.7|660.8|656.3|9293
1582253100000|2020-02-21 02:45:00|660.8|656.3|659.3|654.8|661.1|656.6|658.8|654.3|29245
1582253400000|2020-02-21 02:50:00|659.5|655|661|656.5|661|656.5|659.5|655|7710
1582253700000|2020-02-21 02:55:00|660.7|656.2|660.6|656.1|661.1|656.6|660|655.5|8068
1582254000000|2020-02-21 03:00:00|660.9|656.4|661.7|657.2|661.9|657.4|659.8|655.3|13302
1582254300000|2020-02-21 03:05:00|662|657.5|663.5|659|664.8|660.3|662|657.5|41124
1582254600000|2020-02-21 03:10:00|663.4|658.9|665.5|661|666.8|662.3|663.3|658.8|36336
1582254900000|2020-02-21 03:15:00|665.3|660.8|664.1|659.6|666.8|662.3|663.8|659.3|28333
1582255200000|2020-02-21 03:20:00|664.3|659.8|660.5|656|664.3|659.8|660|655.5|55104
1582255500000|2020-02-21 03:25:00|660.7|656.2|661.5|657|662.3|657.8|660.7|656.2|15835
1582263000000|2020-02-21 05:30:00|661.2|656.7|661.9|657.4|661.9|657.4|659.7|655.2|25390
1582263300000|2020-02-21 05:35:00|662.2|657.7|663.2|658.7|663.9|659.4|662.2|657.7|16634
1582263600000|2020-02-21 05:40:00|662.9|658.4|662.2|657.7|663.7|659.2|661.4|656.9|11585
1582263900000|2020-02-21 05:45:00|662.1|657.6|662.1|657.6|662.1|657.6|660.9|656.4|9568
1582264200000|2020-02-21 05:50:00|661.9|657.4|661.6|657.1|662.1|657.6|661.6|657.1|6712
1582264500000|2020-02-21 05:55:00|661.3|656.8|662.9|658.4|663.2|658.7|661.3|656.8|15102
1582264800000|2020-02-21 06:00:00|663.2|658.7|662.4|657.9|663.2|658.7|661.6|657.1|11594
1582265100000|2020-02-21 06:05:00|662.1|657.6|663.2|658.7|663.2|658.7|662|657.5|9591
1582265400000|2020-02-21 06:10:00|662.9|658.4|662.7|658.2|662.9|658.4|661.9|657.4|7043
1582265700000|2020-02-21 06:15:00|663.2|658.7|662.4|657.9|663.4|658.9|662.1|657.6|11812
1582266000000|2020-02-21 06:20:00|662.7|658.2|662.9|658.4|663.4|658.9|662.4|657.9|9183
1582266300000|2020-02-21 06:25:00|663.2|658.7|662.5|658|663.4|658.9|662.2|657.7|12277
1582266600000|2020-02-21 06:30:00|662.8|658.3|663|658.5|663|658.5|662.5|658|7241
1582266900000|2020-02-21 06:35:00|663.3|658.8|663.7|659.2|664.3|659.8|663.2|658.7|24176
1582267200000|2020-02-21 06:40:00|664|659.5|663.7|659.2|664.2|659.7|663.2|658.7|15571
1582267500000|2020-02-21 06:45:00|664|659.5|665.4|660.9|665.7|661.2|663.2|658.7|19147
1582267800000|2020-02-21 06:50:00|665.7|661.2|666.2|661.7|668|663.5|663.7|659.2|48490
1582268100000|2020-02-21 06:55:00|665.9|661.4|666.9|662.4|667.5|663|664.9|660.4|47981
1582506000000|2020-02-24 01:00:00|665.7|661.2|666.7|662.2|669.2|664.7|662.7|658.2|104556
1582506300000|2020-02-24 01:05:00|666.9|662.4|654.8|650.3|667.2|662.7|654.8|650.3|90829
1582506600000|2020-02-24 01:10:00|654.5|650|657.8|653.3|658.8|654.3|653.7|649.2|70351
1582506900000|2020-02-24 01:15:00|657.5|653|657.5|653|658.3|653.8|656.9|652.4|19991
1582507200000|2020-02-24 01:20:00|657.6|653.1|664.3|659.8|664.8|660.3|657.6|653.1|58201
1582507500000|2020-02-24 01:25:00|664.6|660.1|664.4|659.9|665.9|661.4|662.4|657.9|45194
1582507800000|2020-02-24 01:30:00|664.7|660.2|666.5|662|666.9|662.4|664.2|659.7|35539
1582508100000|2020-02-24 01:35:00|666.6|662.1|668|663.5|668|663.5|663.9|659.4|30843
1582508400000|2020-02-24 01:40:00|667.7|663.2|666.2|661.7|667.7|663.2|665.7|661.2|19560
1582508700000|2020-02-24 01:45:00|666.5|662|668.8|664.3|669.5|665|666.2|661.7|35001
1582509000000|2020-02-24 01:50:00|669.4|664.9|668|663.5|670.6|666.1|667|662.5|35716
1582509300000|2020-02-24 01:55:00|667.8|663.3|668|663.5|668|663.5|666|661.5|19313
1582509600000|2020-02-24 02:00:00|668.3|663.8|668.1|663.6|668.6|664.1|667.2|662.7|16019
1582509900000|2020-02-24 02:05:00|668.4|663.9|667.1|662.6|668.9|664.4|666.8|662.3|8112
1582510200000|2020-02-24 02:10:00|667.3|662.8|667.3|662.8|668.1|663.6|666.6|662.1|7411
1582511400000|2020-02-24 02:30:00|667|662.5|666.2|661.7|667|662.5|664.7|660.2|19569
1582511700000|2020-02-24 02:35:00|666.5|662|664.9|660.4|666.7|662.2|664.9|660.4|6421
1582512000000|2020-02-24 02:40:00|665.2|660.7|665.7|661.2|665.7|661.2|665.2|660.7|5678
1582512300000|2020-02-24 02:45:00|665.5|661|666.5|662|667|662.5|665.4|660.9|6875
1582512600000|2020-02-24 02:50:00|666.2|661.7|666.8|662.3|668.3|663.8|666|661.5|12254
1582512900000|2020-02-24 02:55:00|666.5|662|665.6|661.1|666.5|662|665.3|660.8|7716
1582513200000|2020-02-24 03:00:00|665.8|661.3|665.8|661.3|666.1|661.6|665.3|660.8|3874
1582513500000|2020-02-24 03:05:00|665.7|661.2|665.3|660.8|666.1|661.6|664.8|660.3|6963
1582513800000|2020-02-24 03:10:00|665.6|661.1|666.6|662.1|666.6|662.1|665.3|660.8|6941
1582514100000|2020-02-24 03:15:00|666.7|662.2|665.8|661.3|667.1|662.6|665.8|661.3|4161
1582514400000|2020-02-24 03:20:00|666.1|661.6|666.3|661.8|667.3|662.8|666.1|661.6|4874
1582514700000|2020-02-24 03:25:00|666.6|662.1|666.8|662.3|668.1|663.6|666.6|662.1|13368
1582522200000|2020-02-24 05:30:00|666.7|662.2|668.5|664|668.5|664|666.4|661.9|18922
1582522500000|2020-02-24 05:35:00|668.2|663.7|669|664.5|669|664.5|668|663.5|12249
1582522800000|2020-02-24 05:40:00|669.2|664.7|669.2|664.7|670.2|665.7|668.7|664.2|19457
1582523100000|2020-02-24 05:45:00|669.5|665|669.2|664.7|669.5|665|668.2|663.7|10403
1582523400000|2020-02-24 05:50:00|669.5|665|668.5|664|670.8|666.3|667.7|663.2|36317
1582523700000|2020-02-24 05:55:00|668.2|663.7|669|664.5|669.8|665.3|667.7|663.2|18134
1582524000000|2020-02-24 06:00:00|669.3|664.8|669.8|665.3|671.3|666.8|669.3|664.8|20359
1582524300000|2020-02-24 06:05:00|670.1|665.6|669.8|665.3|670.8|666.3|669.3|664.8|10598
1582524600000|2020-02-24 06:10:00|670.1|665.6|670.7|666.2|670.8|666.3|669.8|665.3|10577
1582524900000|2020-02-24 06:15:00|670.6|666.1|669.7|665.2|671|666.5|669.2|664.7|11190
1582525200000|2020-02-24 06:20:00|670|665.5|669.2|664.7|670|665.5|668.7|664.2|15037
1582525500000|2020-02-24 06:25:00|669.5|665|669.5|665|670|665.5|669|664.5|12417
1582525800000|2020-02-24 06:30:00|669.3|664.8|665.3|660.8|669.3|664.8|665.3|660.8|34667
1582526100000|2020-02-24 06:35:00|665.5|661|663.8|659.3|666.6|662.1|662.8|658.3|49615
1582526400000|2020-02-24 06:40:00|663.5|659|660.8|656.3|663.8|659.3|659|654.5|62654
1582526700000|2020-02-24 06:45:00|660.5|656|663|658.5|663.8|659.3|660.3|655.8|46220
1582527000000|2020-02-24 06:50:00|662.8|658.3|662.8|658.3|664.3|659.8|662|657.5|24110
1582527300000|2020-02-24 06:55:00|662.5|658|662.1|657.6|663.6|659.1|662|657.5|30481
1582592400000|2020-02-25 01:00:00|649.7|645.2|651.8|647.3|655.4|650.9|648.3|643.8|152942
1582592700000|2020-02-25 01:05:00|651.5|647|652.8|648.3|654.1|649.6|649.8|645.3|69222
1582593000000|2020-02-25 01:10:00|652.6|648.1|653.1|648.6|653.1|648.6|651.3|646.8|36675
1582593300000|2020-02-25 01:15:00|652.8|648.3|652|647.5|653.6|649.1|651.3|646.8|34805
1582593600000|2020-02-25 01:20:00|651.9|647.4|653.5|649|653.6|649.1|651|646.5|27246
1582593900000|2020-02-25 01:25:00|653.6|649.1|654.7|650.2|655.7|651.2|653.6|649.1|34586
1582594200000|2020-02-25 01:30:00|654.2|649.7|657.4|652.9|657.4|652.9|654.2|649.7|32263
1582594500000|2020-02-25 01:35:00|657.2|652.7|657.2|652.7|657.7|653.2|655.7|651.2|24337
1582594800000|2020-02-25 01:40:00|656.9|652.4|656.9|652.4|657.9|653.4|656.4|651.9|17519
1582595100000|2020-02-25 01:45:00|657.2|652.7|657.9|653.4|657.9|653.4|656.4|651.9|14832
1582595400000|2020-02-25 01:50:00|658.4|653.9|656.3|651.8|658.4|653.9|655.3|650.8|32072
1582595700000|2020-02-25 01:55:00|656.8|652.3|656.6|652.1|656.8|652.3|655.8|651.3|10393
1582596000000|2020-02-25 02:00:00|656.3|651.8|657.6|653.1|658.1|653.6|656.3|651.8|10225
1582596300000|2020-02-25 02:05:00|658.1|653.6|656.9|652.4|658.5|654|656.6|652.1|14470
1582596600000|2020-02-25 02:10:00|656.6|652.1|656.9|652.4|657.4|652.9|656.6|652.1|5154
1582596900000|2020-02-25 02:15:00|||||||||2
1582597800000|2020-02-25 02:30:00|656.8|652.3|657.7|653.2|657.7|653.2|656.8|652.3|7108
1582598100000|2020-02-25 02:35:00|657.4|652.9|657.7|653.2|657.7|653.2|657|652.5|5433
1582598400000|2020-02-25 02:40:00|657.4|652.9|657.4|652.9|657.7|653.2|656.7|652.2|5463
1582598700000|2020-02-25 02:45:00|657.7|653.2|656.6|652.1|657.9|653.4|656.4|651.9|6928
1582599000000|2020-02-25 02:50:00|656.3|651.8|655.8|651.3|656.6|652.1|655|650.5|27325
1582599300000|2020-02-25 02:55:00|655.5|651|655.6|651.1|656.3|651.8|655.3|650.8|10374
1582599600000|2020-02-25 03:00:00|655.9|651.4|653.8|649.3|656.1|651.6|653.3|648.8|20888
1582599900000|2020-02-25 03:05:00|654.1|649.6|653|648.5|654.1|649.6|652.8|648.3|17008
1582600200000|2020-02-25 03:10:00|653.3|648.8|654.1|649.6|654.4|649.9|652.5|648|15352
1582600500000|2020-02-25 03:15:00|654.4|649.9|655.3|650.8|656.4|651.9|654.4|649.9|18324
1582600800000|2020-02-25 03:20:00|655.4|650.9|655.6|651.1|655.9|651.4|654.6|650.1|8533
1582601100000|2020-02-25 03:25:00|655.9|651.4|655|650.5|656.1|651.6|654.6|650.1|12597
1582608600000|2020-02-25 05:30:00|655.3|650.8|656.9|652.4|658.2|653.7|655.3|650.8|33881
1582608900000|2020-02-25 05:35:00|657.2|652.7|657.6|653.1|658.1|653.6|657.2|652.7|12115
1582609200000|2020-02-25 05:40:00|657.3|652.8|657.2|652.7|658.4|653.9|657.1|652.6|15704
1582609500000|2020-02-25 05:45:00|657|652.5|657|652.5|657|652.5|656.5|652|6071
1582609800000|2020-02-25 05:50:00|656.7|652.2|657.2|652.7|657.2|652.7|656.6|652.1|5711
1582610100000|2020-02-25 05:55:00|657|652.5|654|649.5|657|652.5|653.7|649.2|25877
1582610400000|2020-02-25 06:00:00|653.4|648.9|656|651.5|656|651.5|653.2|648.7|22557
1582610700000|2020-02-25 06:05:00|655.7|651.2|655.5|651|656|651.5|655|650.5|9683
1582611000000|2020-02-25 06:10:00|655.7|651.2|654.2|649.7|655.7|651.2|654|649.5|11279
1582611300000|2020-02-25 06:15:00|654.5|650|654.2|649.7|654.5|650|654.2|649.7|3787
1582611600000|2020-02-25 06:20:00|654.5|650|653.5|649|654.5|650|652.4|647.9|20534
1582611900000|2020-02-25 06:25:00|653.7|649.2|656.2|651.7|657|652.5|653.7|649.2|21548
1582612200000|2020-02-25 06:30:00|656|651.5|655.7|651.2|656.5|652|655.5|651|12804
1582612500000|2020-02-25 06:35:00|656|651.5|656|651.5|656.5|652|655.1|650.6|16718
1582612800000|2020-02-25 06:40:00|656.3|651.8|656.3|651.8|656.8|652.3|655.8|651.3|9100
1582613100000|2020-02-25 06:45:00|656.6|652.1|656.7|652.2|656.8|652.3|655.2|650.7|15374
1582613400000|2020-02-25 06:50:00|657|652.5|661.3|656.8|661.6|657.1|656.2|651.7|49780
1582613700000|2020-02-25 06:55:00|661.1|656.6|661.5|657|662.6|658.1|660.8|656.3|54252
1582678800000|2020-02-26 01:00:00|653.3|648.8|655.2|650.7|655.7|651.2|651.5|647|102026
1582679100000|2020-02-26 01:05:00|655.1|650.6|654.2|649.7|655.2|650.7|652.2|647.7|28609
1582679400000|2020-02-26 01:10:00|653.9|649.4|655.9|651.4|655.9|651.4|653.4|648.9|17255
1582679700000|2020-02-26 01:15:00|655.7|651.2|654.9|650.4|655.7|651.2|654.4|649.9|16978
1582680000000|2020-02-26 01:20:00|655.2|650.7|654.7|650.2|655.7|651.2|653.9|649.4|13317
1582680300000|2020-02-26 01:25:00|654.4|649.9|653.5|649|654.7|650.2|653.5|649|11621
1582680600000|2020-02-26 01:30:00|653.8|649.3|654.9|650.4|655.2|650.7|653.4|648.9|13212
1582680900000|2020-02-26 01:35:00|654.7|650.2|655.4|650.9|655.4|650.9|654.7|650.2|7704
1582681200000|2020-02-26 01:40:00|655.2|650.7|653.9|649.4|655.4|650.9|653.7|649.2|9557
1582681500000|2020-02-26 01:45:00|654.2|649.7|652.9|648.4|654.4|649.9|652.9|648.4|16726
1582681800000|2020-02-26 01:50:00|653.2|648.7|654.2|649.7|654.7|650.2|653.2|648.7|8535
1582682100000|2020-02-26 01:55:00|653.9|649.4|653.8|649.3|654.2|649.7|653.4|648.9|12518
1582682400000|2020-02-26 02:00:00|653.7|649.2|653.7|649.2|653.9|649.4|652.4|647.9|11774
1582682700000|2020-02-26 02:05:00|653.4|648.9|653.9|649.4|653.9|649.4|652.4|647.9|8179
1582683000000|2020-02-26 02:10:00|654.2|649.7|655.2|650.7|655.4|650.9|654.2|649.7|12369
1582683300000|2020-02-26 02:15:00|||||||||25
1582684200000|2020-02-26 02:30:00|654.9|650.4|655.4|650.9|655.7|651.2|654.4|649.9|12395
1582684500000|2020-02-26 02:35:00|655.7|651.2|656.7|652.2|657.4|652.9|655.7|651.2|25379
1582684800000|2020-02-26 02:40:00|656.4|651.9|655.9|651.4|656.7|652.2|655.9|651.4|9335
1582685100000|2020-02-26 02:45:00|656.2|651.7|656|651.5|657.2|652.7|655.7|651.2|14224
1582685400000|2020-02-26 02:50:00|656.2|651.7|654.4|649.9|656.2|651.7|654.4|649.9|9987
1582685700000|2020-02-26 02:55:00|654.2|649.7|650.4|645.9|654.4|649.9|650.4|645.9|65344
1582686000000|2020-02-26 03:00:00|650.2|645.7|652.3|647.8|652.3|647.8|649.2|644.7|58905
1582686300000|2020-02-26 03:05:00|652.1|647.6|651.7|647.2|652.4|647.9|649.8|645.3|28528
1582686600000|2020-02-26 03:10:00|651.9|647.4|651.7|647.2|653.4|648.9|651.2|646.7|31112
1582686900000|2020-02-26 03:15:00|651.8|647.3|652.2|647.7|653.7|649.2|651.7|647.2|14477
1582687200000|2020-02-26 03:20:00|651.9|647.4|648.8|644.3|652.4|647.9|648.8|644.3|30120
1582687500000|2020-02-26 03:25:00|648.7|644.2|649.8|645.3|650.9|646.4|648.3|643.8|30909
1582695000000|2020-02-26 05:30:00|649.5|645|645.7|641.2|649.5|645|644.5|640|87540
1582695300000|2020-02-26 05:35:00|646|641.5|644.9|640.4|646|641.5|643.5|639|43147
1582695600000|2020-02-26 05:40:00|644.8|640.3|644.7|640.2|645.9|641.4|644.4|639.9|22655
1582695900000|2020-02-26 05:45:00|644.2|639.7|641.7|637.2|644.5|640|640.7|636.2|73439
1582696200000|2020-02-26 05:50:00|641.4|636.9|643.2|638.7|644|639.5|640.9|636.4|35645
1582696500000|2020-02-26 05:55:00|642.9|638.4|644.7|640.2|645.4|640.9|642.9|638.4|29186
1582696800000|2020-02-26 06:00:00|644.4|639.9|645.9|641.4|646.4|641.9|644.4|639.9|35612
1582697100000|2020-02-26 06:05:00|645.6|641.1|643.1|638.6|645.9|641.4|643.1|638.6|26849
1582697400000|2020-02-26 06:10:00|642.8|638.3|643.1|638.6|645.5|641|642.1|637.6|26787
1582697700000|2020-02-26 06:15:00|642.8|638.3|642.1|637.6|642.9|638.4|640.8|636.3|35101
1582698000000|2020-02-26 06:20:00|641.9|637.4|643.9|639.4|644.4|639.9|641.1|636.6|19364
1582698300000|2020-02-26 06:25:00|644.1|639.6|643.1|638.6|644.6|640.1|642.4|637.9|17156
1582698600000|2020-02-26 06:30:00|642.9|638.4|638.9|634.4|642.9|638.4|638.1|633.6|41040
1582698900000|2020-02-26 06:35:00|638.6|634.1|639.6|635.1|640.6|636.1|638.6|634.1|22985
1582699200000|2020-02-26 06:40:00|639.3|634.8|638.9|634.4|639.6|635.1|637.6|633.1|29319
1582699500000|2020-02-26 06:45:00|638.6|634.1|641.6|637.1|641.9|637.4|638.4|633.9|23697
1582699800000|2020-02-26 06:50:00|641.9|637.4|640.4|635.9|642.4|637.9|639.9|635.4|37640
1582700100000|2020-02-26 06:55:00|640.5|636|638.2|633.7|641.4|636.9|637.9|633.4|61173
1582765200000|2020-02-27 01:00:00|636.5|632|636.7|632.2|637.7|633.2|634.3|629.8|79935
1582765500000|2020-02-27 01:05:00|636.4|631.9|633.4|628.9|636.8|632.3|633.4|628.9|49838
1582765800000|2020-02-27 01:10:00|633.6|629.1|631.9|627.4|635.1|630.6|631.4|626.9|49232
1582766100000|2020-02-27 01:15:00|632.1|627.6|631.1|626.6|633.1|628.6|630.4|625.9|40337
1582766400000|2020-02-27 01:20:00|631.4|626.9|626.6|622.1|631.4|626.9|625.3|620.8|94387
1582766700000|2020-02-27 01:25:00|626.3|621.8|628.2|623.7|629.5|625|625.9|621.4|54073
1582767000000|2020-02-27 01:30:00|628.4|623.9|629.8|625.3|631|626.5|627.7|623.2|42487
1582767300000|2020-02-27 01:35:00|629.6|625.1|629.8|625.3|630.3|625.8|629|624.5|18412
1582767600000|2020-02-27 01:40:00|629.9|625.4|629.3|624.8|630.3|625.8|629|624.5|14473
1582767900000|2020-02-27 01:45:00|629|624.5|629.5|625|629.5|625|628.5|624|12550
1582768200000|2020-02-27 01:50:00|629.8|625.3|628.2|623.7|629.8|625.3|628.2|623.7|12040
1582768500000|2020-02-27 01:55:00|628.1|623.6|628.2|623.7|628.7|624.2|627.1|622.6|23473
1582768800000|2020-02-27 02:00:00|628|623.5|629|624.5|629.7|625.2|627.7|623.2|15304
1582769100000|2020-02-27 02:05:00|629.1|624.6|629.1|624.6|630.5|626|629|624.5|21628
1582769400000|2020-02-27 02:10:00|629.6|625.1|629.6|625.1|630.3|625.8|628.8|624.3|14761
1582770600000|2020-02-27 02:30:00|629.8|625.3|629.3|624.8|629.8|625.3|628.8|624.3|8659
1582770900000|2020-02-27 02:35:00|629.6|625.1|630|625.5|630.5|626|629.6|625.1|13754
1582771200000|2020-02-27 02:40:00|630.3|625.8|629|624.5|630.5|626|629|624.5|7968
1582771500000|2020-02-27 02:45:00|628.8|624.3|629.8|625.3|630.3|625.8|628.8|624.3|9590
1582771800000|2020-02-27 02:50:00|630|625.5|629.8|625.3|632.6|628.1|629.8|625.3|38120
1582772100000|2020-02-27 02:55:00|629.9|625.4|629.8|625.3|630.8|626.3|629.5|625|11831
1582772400000|2020-02-27 03:00:00|630|625.5|629.5|625|630.5|626|629.5|625|6314
1582772700000|2020-02-27 03:05:00|629.7|625.2|630.2|625.7|630.3|625.8|629.7|625.2|4726
1582773000000|2020-02-27 03:10:00|630.3|625.8|628.8|624.3|630.3|625.8|628|623.5|18931
1582773300000|2020-02-27 03:15:00|628.5|624|628.5|624|629|624.5|628|623.5|12412
1582773600000|2020-02-27 03:20:00|628.1|623.6|628|623.5|628.5|624|627.5|623|9947
1582773900000|2020-02-27 03:25:00|627.8|623.3|628.5|624|628.8|624.3|627|622.5|22704
1582781400000|2020-02-27 05:30:00|628.4|623.9|625.9|621.4|628.4|623.9|625.2|620.7|42778
1582781700000|2020-02-27 05:35:00|626.2|621.7|629|624.5|630|625.5|626.2|621.7|38067
1582782000000|2020-02-27 05:40:00|628.8|624.3|628.5|624|630|625.5|628.5|624|16286
1582782300000|2020-02-27 05:45:00|628.8|624.3|630.5|626|631|626.5|628.5|624|29674
1582782600000|2020-02-27 05:50:00|630.3|625.8|631|626.5|631|626.5|630|625.5|14326
1582782900000|2020-02-27 05:55:00|630.8|626.3|630|625.5|630.8|626.3|629.3|624.8|12643
1582783200000|2020-02-27 06:00:00|629.8|625.3|628|623.5|629.8|625.3|627.5|623|24961
1582783500000|2020-02-27 06:05:00|628.2|623.7|628|623.5|629|624.5|626.9|622.4|16797
1582783800000|2020-02-27 06:10:00|627.7|623.2|628|623.5|628.2|623.7|627.4|622.9|7077
1582784100000|2020-02-27 06:15:00|627.7|623.2|629|624.5|629|624.5|626.9|622.4|16507
1582784400000|2020-02-27 06:20:00|628.8|624.3|627.8|623.3|629|624.5|627.8|623.3|7301
1582784700000|2020-02-27 06:25:00|628|623.5|628.3|623.8|628.5|624|627.8|623.3|6304
1582785000000|2020-02-27 06:30:00|628.1|623.6|628|623.5|628.1|623.6|627|622.5|13094
1582785300000|2020-02-27 06:35:00|628.3|623.8|627|622.5|629|624.5|627|622.5|10320
1582785600000|2020-02-27 06:40:00|627.2|622.7|627.8|623.3|627.8|623.3|626.7|622.2|11823
1582785900000|2020-02-27 06:45:00|627.5|623|627.2|622.7|628|623.5|626.7|622.2|14619
1582786200000|2020-02-27 06:50:00|627.5|623|626|621.5|627.6|623.1|626|621.5|20407
1582786500000|2020-02-27 06:55:00|625.9|621.4|627.2|622.7|628.3|623.8|625.9|621.4|42338
1582851600000|2020-02-28 01:00:00|616.9|612.4|603.6|599.1|616.9|612.4|601.9|597.4|167785
1582851900000|2020-02-28 01:05:00|603.1|598.6|609.8|605.3|610.5|606|603|598.5|78442
1582852200000|2020-02-28 01:10:00|609.5|605|613.5|609|613.7|609.2|609.5|605|64068
1582852500000|2020-02-28 01:15:00|613.8|609.3|612|607.5|614.7|610.2|612|607.5|38772
1582852800000|2020-02-28 01:20:00|611.7|607.2|617.5|613|619|614.5|611.5|607|67364
1582853100000|2020-02-28 01:25:00|617.2|612.7|614.5|610|617.2|612.7|613.5|609|38600
1582853400000|2020-02-28 01:30:00|614.2|609.7|616.2|611.7|617.4|612.9|614|609.5|24110
1582853700000|2020-02-28 01:35:00|616|611.5|616|611.5|617.4|612.9|615.4|610.9|14853
1582854000000|2020-02-28 01:40:00|615.8|611.3|618|613.5|618.5|614|615.7|611.2|19385
1582854300000|2020-02-28 01:45:00|617.7|613.2|619.5|615|620.8|616.3|616.5|612|33141
1582854600000|2020-02-28 01:50:00|619.8|615.3|619.5|615|621|616.5|617.8|613.3|33256
1582854900000|2020-02-28 01:55:00|619.3|614.8|618.5|614|619.8|615.3|618.5|614|27354
1582855200000|2020-02-28 02:00:00|618.3|613.8|617|612.5|619|614.5|617|612.5|13296
1582855500000|2020-02-28 02:05:00|616.9|612.4|616.8|612.3|617.5|613|614.5|610|27598
1582855800000|2020-02-28 02:10:00|617|612.5|616.8|612.3|617.5|613|616.5|612|7698
1582857000000|2020-02-28 02:30:00|615.8|611.3|615.8|611.3|616|611.5|613.8|609.3|29014
1582857300000|2020-02-28 02:35:00|615.6|611.1|614.8|610.3|615.8|611.3|614.5|610|12626
1582857600000|2020-02-28 02:40:00|615.1|610.6|614.3|609.8|615.8|611.3|614.3|609.8|7813
1582857900000|2020-02-28 02:45:00|614.6|610.1|615.8|611.3|615.8|611.3|613.8|609.3|9315
1582858200000|2020-02-28 02:50:00|616|611.5|617.3|612.8|617.5|613|615.5|611|20008
1582858500000|2020-02-28 02:55:00|617|612.5|615.1|610.6|617|612.5|614.8|610.3|9908
1582858800000|2020-02-28 03:00:00|615.3|610.8|614.9|610.4|616.5|612|614.9|610.4|7942
1582859100000|2020-02-28 03:05:00|614.8|610.3|614.8|610.3|615.3|610.8|614.3|609.8|5604
1582859400000|2020-02-28 03:10:00|615.1|610.6|615.5|611|616.1|611.6|615.1|610.6|6508
1582859700000|2020-02-28 03:15:00|615.8|611.3|614.8|610.3|616|611.5|612.5|608|19434
1582860000000|2020-02-28 03:20:00|614.5|610|612.5|608|614.5|610|612.5|608|12518
1582860300000|2020-02-28 03:25:00|612.4|607.9|611.1|606.6|612.6|608.1|610.8|606.3|25138
1582860600000|2020-02-28 03:30:00|611.2|606.7|611.2|606.7|611.2|606.7|611.2|606.7|0
1582867800000|2020-02-28 05:30:00|610.8|606.3|611.2|606.7|611.7|607.2|608.7|604.2|47148
1582868100000|2020-02-28 05:35:00|611.5|607|612.3|607.8|614|609.5|611.3|606.8|31916
1582868400000|2020-02-28 05:40:00|612|607.5|610|605.5|612.5|608|608|603.5|37166
1582868700000|2020-02-28 05:45:00|609.7|605.2|611|606.5|611.8|607.3|609.2|604.7|23779
1582869000000|2020-02-28 05:50:00|610.7|606.2|610|605.5|613|608.5|610|605.5|23121
1582869300000|2020-02-28 05:55:00|610.1|605.6|609.5|605|611.2|606.7|609.2|604.7|17267
1582869600000|2020-02-28 06:00:00|609.6|605.1|612.7|608.2|612.7|608.2|609.6|605.1|11450
1582869900000|2020-02-28 06:05:00|613|608.5|611.5|607|614.2|609.7|611.5|607|14988
1582870200000|2020-02-28 06:10:00|611.7|607.2|611.2|606.7|612.5|608|611|606.5|6383
1582870500000|2020-02-28 06:15:00|611.4|606.9|611.7|607.2|612|607.5|611|606.5|7848
1582870800000|2020-02-28 06:20:00|611.6|607.1|610.7|606.2|612.2|607.7|610.7|606.2|7418
1582871100000|2020-02-28 06:25:00|610.6|606.1|609.4|604.9|610.7|606.2|609.4|604.9|19941
1582871400000|2020-02-28 06:30:00|609.7|605.2|609.4|604.9|611.5|607|608.9|604.4|22340
1582871700000|2020-02-28 06:35:00|609.7|605.2|613.7|609.2|614.2|609.7|609.4|604.9|36584
1582872000000|2020-02-28 06:40:00|614|609.5|615.2|610.7|617|612.5|614|609.5|43865
1582872300000|2020-02-28 06:45:00|615.5|611|613.1|608.6|615.7|611.2|612.5|608|27421
1582872600000|2020-02-28 06:50:00|613.2|608.7|610.5|606|613.2|608.7|610|605.5|28761
1582872900000|2020-02-28 06:55:00|610.7|606.2|611.7|607.2|613.2|608.7|610.7|606.2|44728
1582873200000|2020-02-28 07:00:00|611.9|607.4|611.7|607.2|611.9|607.4|611.7|607.2|0
1583110800000|2020-03-02 01:00:00|610.4|605.9|616|611.5|617.7|613.2|610.2|605.7|99342
1583111100000|2020-03-02 01:05:00|616.2|611.7|621.5|617|621.5|617|616.2|611.7|75245
1583111400000|2020-03-02 01:10:00|621.4|616.9|626.5|622|626.5|622|621|616.5|88147
1583111700000|2020-03-02 01:15:00|626.7|622.2|625.2|620.7|627|622.5|623.5|619|43144
1583112000000|2020-03-02 01:20:00|625.5|621|625.5|621|627.2|622.7|625.2|620.7|30759
1583112300000|2020-03-02 01:25:00|625.7|621.2|625.2|620.7|625.7|621.2|624.2|619.7|16700
1583112600000|2020-03-02 01:30:00|625.5|621|627|622.5|627.7|623.2|625.2|620.7|19994
1583112900000|2020-03-02 01:35:00|626.5|622|625.5|621|627.7|623.2|625.5|621|17576
1583113200000|2020-03-02 01:40:00|625.6|621.1|625.2|620.7|626|621.5|624.7|620.2|8909
1583113500000|2020-03-02 01:45:00|625.5|621|625.5|621|625.5|621|625|620.5|11240
1583113800000|2020-03-02 01:50:00|625.3|620.8|625.5|621|626.2|621.7|625|620.5|10297
1583114100000|2020-03-02 01:55:00|625.2|620.7|625|620.5|625.5|621|625|620.5|6275
1583114400000|2020-03-02 02:00:00|625.2|620.7|624.7|620.2|625.5|621|623.2|618.7|24187
1583114700000|2020-03-02 02:05:00|624.4|619.9|625.2|620.7|625.2|620.7|624.2|619.7|9163
1583115000000|2020-03-02 02:10:00|625.4|620.9|625.7|621.2|626.7|622.2|625.2|620.7|13109
1583116200000|2020-03-02 02:30:00|625.9|621.4|627.7|623.2|629.7|625.2|625.9|621.4|62957
1583116500000|2020-03-02 02:35:00|627.6|623.1|631.2|626.7|631.2|626.7|626.7|622.2|43241
1583116800000|2020-03-02 02:40:00|630.9|626.4|630.7|626.2|631.2|626.7|629.2|624.7|36021
1583117100000|2020-03-02 02:45:00|630.4|625.9|630.7|626.2|631.7|627.2|629.9|625.4|21452
1583117400000|2020-03-02 02:50:00|630.8|626.3|631.2|626.7|631.5|627|629.7|625.2|15932
1583117700000|2020-03-02 02:55:00|631.5|627|640.6|636.1|640.7|636.2|631.3|626.8|98040
1583118000000|2020-03-02 03:00:00|640.5|636|639.7|635.2|644.5|640|637.7|633.2|92331
1583118300000|2020-03-02 03:05:00|640|635.5|642.5|638|642.5|638|637.7|633.2|31946
1583118600000|2020-03-02 03:10:00|642.2|637.7|639.7|635.2|642.2|637.7|638.7|634.2|18213
1583118900000|2020-03-02 03:15:00|640|635.5|639|634.5|640.5|636|638.2|633.7|17627
1583119200000|2020-03-02 03:20:00|639.1|634.6|641.5|637|642|637.5|639.1|634.6|19748
1583119500000|2020-03-02 03:25:00|641.7|637.2|643|638.5|643.5|639|641|636.5|36411
1583127000000|2020-03-02 05:30:00|643.1|638.6|637|632.5|643.1|638.6|635.6|631.1|55517
1583127300000|2020-03-02 05:35:00|636.7|632.2|637.2|632.7|637.3|632.8|635.2|630.7|27652
1583127600000|2020-03-02 05:40:00|637.3|632.8|638.2|633.7|638.5|634|636.2|631.7|11784
1583127900000|2020-03-02 05:45:00|638.3|633.8|636.2|631.7|638.5|634|636.1|631.6|19927
1583128200000|2020-03-02 05:50:00|636.1|631.6|638|633.5|639|634.5|636.1|631.6|15986
1583128500000|2020-03-02 05:55:00|638.2|633.7|640|635.5|640.5|636|638|633.5|14364
1583128800000|2020-03-02 06:00:00|639.7|635.2|639.7|635.2|640.7|636.2|639|634.5|15466
1583129100000|2020-03-02 06:05:00|640|635.5|642|637.5|642.5|638|639.7|635.2|33906
1583129400000|2020-03-02 06:10:00|642.2|637.7|640|635.5|642.7|638.2|638.7|634.2|28235
1583129700000|2020-03-02 06:15:00|640.2|635.7|641.2|636.7|641.2|636.7|639.6|635.1|8567
1583130000000|2020-03-02 06:20:00|641.1|636.6|641.5|637|641.5|637|639.2|634.7|12306
1583130300000|2020-03-02 06:25:00|641.2|636.7|640|635.5|641.3|636.8|639.5|635|8374
1583130600000|2020-03-02 06:30:00|639.7|635.2|640|635.5|640|635.5|639.2|634.7|7863
1583130900000|2020-03-02 06:35:00|639.7|635.2|638.7|634.2|640.2|635.7|638.2|633.7|20691
1583131200000|2020-03-02 06:40:00|639|634.5|640.2|635.7|640.7|636.2|638.7|634.2|11660
1583131500000|2020-03-02 06:45:00|640.5|636|639.7|635.2|640.5|636|638.2|633.7|13498
1583131800000|2020-03-02 06:50:00|639.8|635.3|642|637.5|642.5|638|639.8|635.3|32007
1583132100000|2020-03-02 06:55:00|642.2|637.7|644.5|640|644.7|640.2|641|636.5|70319
1583197200000|2020-03-03 01:00:00|650.3|645.8|651.8|647.3|656.1|651.6|650.3|645.8|129391
1583197500000|2020-03-03 01:05:00|652.1|647.6|651.8|647.3|652.6|648.1|649.6|645.1|37435
1583197800000|2020-03-03 01:10:00|651.6|647.1|651.6|647.1|652.1|647.6|650.1|645.6|25407
1583198100000|2020-03-03 01:15:00|651.8|647.3|652.1|647.6|654.6|650.1|651.6|647.1|31954
1583198400000|2020-03-03 01:20:00|652.3|647.8|652.1|647.6|652.6|648.1|651.6|647.1|16949
1583198700000|2020-03-03 01:25:00|652.3|647.8|652.6|648.1|652.8|648.3|652.1|647.6|10574
1583199000000|2020-03-03 01:30:00|652.3|647.8|649.3|644.8|652.6|648.1|649.1|644.6|35776
1583199300000|2020-03-03 01:35:00|649.6|645.1|650.1|645.6|651.7|647.2|649.3|644.8|17585
1583199600000|2020-03-03 01:40:00|649.8|645.3|648.1|643.6|650.1|645.6|647.8|643.3|32292
1583199900000|2020-03-03 01:45:00|647.8|643.3|650.2|645.7|650.2|645.7|646.6|642.1|46265
1583200200000|2020-03-03 01:50:00|650.3|645.8|650.6|646.1|651.1|646.6|648.8|644.3|16811
1583200500000|2020-03-03 01:55:00|650.3|645.8|650.3|645.8|651.8|647.3|649.8|645.3|23404
1583200800000|2020-03-03 02:00:00|650.6|646.1|649.3|644.8|651.1|646.6|649.1|644.6|14027
1583201100000|2020-03-03 02:05:00|649.6|645.1|649.6|645.1|649.7|645.2|648.8|644.3|8901
1583201400000|2020-03-03 02:10:00|649.8|645.3|649.1|644.6|650.1|645.6|648.1|643.6|13372
1583201700000|2020-03-03 02:15:00|||||||||4
1583202600000|2020-03-03 02:30:00|649.2|644.7|649.8|645.3|650.1|645.6|649.2|644.7|9726
1583202900000|2020-03-03 02:35:00|650.1|645.6|649.8|645.3|650.1|645.6|649.3|644.8|3140
1583203200000|2020-03-03 02:40:00|649.7|645.2|651.1|646.6|651.1|646.6|649.3|644.8|7320
1583203500000|2020-03-03 02:45:00|651.3|646.8|649.4|644.9|651.3|646.8|649.3|644.8|8948
1583203800000|2020-03-03 02:50:00|649.6|645.1|649.6|645.1|650.1|645.6|649.3|644.8|6256
1583204100000|2020-03-03 02:55:00|649.8|645.3|648.8|644.3|649.8|645.3|648.6|644.1|4324
1583204400000|2020-03-03 03:00:00|648.6|644.1|647.6|643.1|648.6|644.1|647.3|642.8|11210
1583204700000|2020-03-03 03:05:00|647.3|642.8|648.8|644.3|649.1|644.6|647.1|642.6|9017
1583205000000|2020-03-03 03:10:00|648.6|644.1|645.3|640.8|648.6|644.1|645.3|640.8|23013
1583205300000|2020-03-03 03:15:00|645.6|641.1|644.8|640.3|647.3|642.8|644.8|640.3|28505
1583205600000|2020-03-03 03:20:00|644.6|640.1|646.3|641.8|647.1|642.6|644.6|640.1|17656
1583205900000|2020-03-03 03:25:00|646.1|641.6|644.3|639.8|646.3|641.8|642.8|638.3|29935
1583213400000|2020-03-03 05:30:00|643.8|639.3|640.5|636|643.8|639.3|640.3|635.8|55547
1583213700000|2020-03-03 05:35:00|640.7|636.2|641.5|637|642.8|638.3|640.7|636.2|33578
1583214000000|2020-03-03 05:40:00|641.3|636.8|639.5|635|641.3|636.8|638.4|633.9|37506
1583214300000|2020-03-03 05:45:00|639.8|635.3|638|633.5|640.8|636.3|637.8|633.3|25565
1583214600000|2020-03-03 05:50:00|638.2|633.7|640.5|636|640.8|636.3|638|633.5|24055
1583214900000|2020-03-03 05:55:00|640.8|636.3|640.3|635.8|641|636.5|640|635.5|13805
1583215200000|2020-03-03 06:00:00|640|635.5|639.3|634.8|640.5|636|639|634.5|15828
1583215500000|2020-03-03 06:05:00|639|634.5|638.3|633.8|639.8|635.3|638.3|633.8|14465
1583215800000|2020-03-03 06:10:00|638.5|634|640.3|635.8|640.8|636.3|638.5|634|14586
1583216100000|2020-03-03 06:15:00|639.8|635.3|639.5|635|640.3|635.8|638|633.5|13079
1583216400000|2020-03-03 06:20:00|639.8|635.3|642.3|637.8|643.5|639|639.8|635.3|32741
1583216700000|2020-03-03 06:25:00|642|637.5|640.8|636.3|642|637.5|640.5|636|11510
1583217000000|2020-03-03 06:30:00|640.9|636.4|641|636.5|642.2|637.7|640.5|636|10454
1583217300000|2020-03-03 06:35:00|640.8|636.3|640.3|635.8|641.8|637.3|639.8|635.3|14228
1583217600000|2020-03-03 06:40:00|640|635.5|639.5|635|640.8|636.3|637.2|632.7|42177
1583217900000|2020-03-03 06:45:00|639.8|635.3|637.5|633|640|635.5|637|632.5|24602
1583218200000|2020-03-03 06:50:00|637.3|632.8|638.5|634|639|634.5|636.3|631.8|22074
1583218500000|2020-03-03 06:55:00|638.7|634.2|637.8|633.3|638.8|634.3|637.3|632.8|36946
1583283600000|2020-03-04 01:00:00|635.4|630.9|644.2|639.7|644.4|639.9|634.3|629.8|106073
1583283900000|2020-03-04 01:05:00|644.4|639.9|642.7|638.2|645.9|641.4|642.5|638|56166
1583284200000|2020-03-04 01:10:00|642.5|638|639.9|635.4|642.5|638|639.7|635.2|44049
1583284500000|2020-03-04 01:15:00|639.7|635.2|637.7|633.2|639.7|635.2|637.2|632.7|37132
1583284800000|2020-03-04 01:20:00|637.2|632.7|634.4|629.9|637.2|632.7|632.4|627.9|60619
1583285100000|2020-03-04 01:25:00|634.7|630.2|637.7|633.2|637.7|633.2|633.9|629.4|29399
1583285400000|2020-03-04 01:30:00|637.9|633.4|636.4|631.9|638.9|634.4|635.4|630.9|26215
1583285700000|2020-03-04 01:35:00|636.2|631.7|636.7|632.2|637.2|632.7|635.4|630.9|17165
1583286000000|2020-03-04 01:40:00|636.9|632.4|639.4|634.9|639.7|635.2|636.9|632.4|28193
1583286300000|2020-03-04 01:45:00|639.7|635.2|639.9|635.4|641.4|636.9|639.7|635.2|27334
1583286600000|2020-03-04 01:50:00|639.7|635.2|639.7|635.2|639.7|635.2|637.7|633.2|18202
1583286900000|2020-03-04 01:55:00|639.4|634.9|639.9|635.4|640.8|636.3|639.3|634.8|14027
1583287200000|2020-03-04 02:00:00|639.7|635.2|639.4|634.9|639.9|635.4|638.9|634.4|9387
1583287500000|2020-03-04 02:05:00|639.7|635.2|640.4|635.9|640.4|635.9|639.7|635.2|5216
1583287800000|2020-03-04 02:10:00|640.7|636.2|639.2|634.7|640.7|636.2|638.2|633.7|10396
1583288100000|2020-03-04 02:15:00|||||||||10
1583289000000|2020-03-04 02:30:00|639.4|634.9|640|635.5|641.4|636.9|639.4|634.9|17596
1583289300000|2020-03-04 02:35:00|640.2|635.7|639.9|635.4|641.2|636.7|639.9|635.4|7548
1583289600000|2020-03-04 02:40:00|640.2|635.7|639.4|634.9|640.4|635.9|639.2|634.7|5733
1583289900000|2020-03-04 02:45:00|639.5|635|639.9|635.4|640.7|636.2|639.5|635|8705
1583290200000|2020-03-04 02:50:00|640.2|635.7|640.4|635.9|640.4|635.9|639.4|634.9|5834
1583290500000|2020-03-04 02:55:00|640.2|635.7|639.9|635.4|640.2|635.7|639.4|634.9|3831
1583290800000|2020-03-04 03:00:00|639.7|635.2|640.4|635.9|640.4|635.9|638.9|634.4|5845
1583291100000|2020-03-04 03:05:00|640.7|636.2|642.1|637.6|642.4|637.9|640.4|635.9|27305
1583291400000|2020-03-04 03:10:00|642.3|637.8|641.6|637.1|642.3|637.8|641.4|636.9|24777
1583291700000|2020-03-04 03:15:00|641.9|637.4|643.4|638.9|643.6|639.1|641.4|636.9|33380
1583292000000|2020-03-04 03:20:00|643.3|638.8|642.9|638.4|643.4|638.9|641.6|637.1|18415
1583292300000|2020-03-04 03:25:00|643.1|638.6|644.1|639.6|645.4|640.9|643.1|638.6|37971
1583299800000|2020-03-04 05:30:00|643.6|639.1|645.4|640.9|646.9|642.4|642.1|637.6|67174
1583300100000|2020-03-04 05:35:00|645.1|640.6|645.9|641.4|646.1|641.6|644.6|640.1|22062
1583300400000|2020-03-04 05:40:00|646.1|641.6|647.1|642.6|647.4|642.9|645.9|641.4|28806
1583300700000|2020-03-04 05:45:00|647.4|642.9|647.4|642.9|648.6|644.1|646.9|642.4|37451
1583301000000|2020-03-04 05:50:00|647.1|642.6|647.4|642.9|647.6|643.1|645.9|641.4|18521
1583301300000|2020-03-04 05:55:00|647.1|642.6|646.9|642.4|647.1|642.6|646|641.5|13302
1583301600000|2020-03-04 06:00:00|647.1|642.6|645.4|640.9|647.4|642.9|645.4|640.9|19799
1583301900000|2020-03-04 06:05:00|645.6|641.1|648.1|643.6|648.1|643.6|645.6|641.1|25233
1583302200000|2020-03-04 06:10:00|647.8|643.3|649.6|645.1|650.1|645.6|647.8|643.3|45198
1583302500000|2020-03-04 06:15:00|649.8|645.3|648.8|644.3|650.1|645.6|648.8|644.3|27803
1583302800000|2020-03-04 06:20:00|649|644.5|648.6|644.1|649.6|645.1|648.3|643.8|17496
1583303100000|2020-03-04 06:25:00|648.5|644|647.8|643.3|649.3|644.8|647.3|642.8|28176
1583303400000|2020-03-04 06:30:00|648.1|643.6|648.1|643.6|648.6|644.1|647.8|643.3|17415
1583303700000|2020-03-04 06:35:00|647.8|643.3|648.3|643.8|648.3|643.8|647.3|642.8|13724
1583304000000|2020-03-04 06:40:00|648.6|644.1|648.6|644.1|649.3|644.8|647.6|643.1|25178
1583304300000|2020-03-04 06:45:00|648.7|644.2|649.6|645.1|649.6|645.1|648.7|644.2|15713
1583304600000|2020-03-04 06:50:00|649.3|644.8|650.3|645.8|650.8|646.3|648.8|644.3|33948
1583304900000|2020-03-04 06:55:00|650.6|646.1|648.7|644.2|650.6|646.1|648.6|644.1|40932
1583370000000|2020-03-05 01:00:00|652|647.5|653.7|649.2|656.2|651.7|651.7|647.2|100055
1583370300000|2020-03-05 01:05:00|654.2|649.7|650.9|646.4|654.7|650.2|650.8|646.3|58989
1583370600000|2020-03-05 01:10:00|651.2|646.7|652.2|647.7|652.7|648.2|650.9|646.4|27914
1583370900000|2020-03-05 01:15:00|652.4|647.9|651.7|647.2|652.9|648.4|651.7|647.2|12113
1583371200000|2020-03-05 01:20:00|651.4|646.9|651.9|647.4|652.2|647.7|650.9|646.4|10333
1583371500000|2020-03-05 01:25:00|651.7|647.2|653.9|649.4|654.4|649.9|651.2|646.7|29554
1583371800000|2020-03-05 01:30:00|654.2|649.7|651.2|646.7|654.4|649.9|651.2|646.7|19063
1583372100000|2020-03-05 01:35:00|650.9|646.4|648.7|644.2|651.7|647.2|648.2|643.7|43713
1583372400000|2020-03-05 01:40:00|648.8|644.3|648.7|644.2|650.7|646.2|648.4|643.9|23702
1583372700000|2020-03-05 01:45:00|648.9|644.4|648.2|643.7|649.9|645.4|648.2|643.7|12935
1583373000000|2020-03-05 01:50:00|647.9|643.4|648.7|644.2|649.2|644.7|646.9|642.4|18305
1583373300000|2020-03-05 01:55:00|648.4|643.9|649.7|645.2|649.9|645.4|647.9|643.4|12974
1583373600000|2020-03-05 02:00:00|649.4|644.9|649.7|645.2|649.9|645.4|648.2|643.7|19368
1583373900000|2020-03-05 02:05:00|649.4|644.9|649.7|645.2|650.7|646.2|649.4|644.9|12154
1583374200000|2020-03-05 02:10:00|649.9|645.4|649.4|644.9|650.1|645.6|648.4|643.9|9131
1583375400000|2020-03-05 02:30:00|649.6|645.1|649.4|644.9|650.4|645.9|648.9|644.4|10064
1583375700000|2020-03-05 02:35:00|649.3|644.8|651.9|647.4|652.1|647.6|649.1|644.6|17800
1583376000000|2020-03-05 02:40:00|651.8|647.3|652.1|647.6|652.6|648.1|650.9|646.4|20644
1583376300000|2020-03-05 02:45:00|651.9|647.4|652.1|647.6|652.3|647.8|651.4|646.9|10783
1583376600000|2020-03-05 02:50:00|652.4|647.9|652.1|647.6|652.6|648.1|651.4|646.9|14246
1583376900000|2020-03-05 02:55:00|652.4|647.9|651.4|646.9|652.4|647.9|651.1|646.6|8679
1583377200000|2020-03-05 03:00:00|651.6|647.1|652.1|647.6|652.6|648.1|651.6|647.1|7219
1583377500000|2020-03-05 03:05:00|652.4|647.9|651.9|647.4|652.6|648.1|651.1|646.6|10160
1583377800000|2020-03-05 03:10:00|651.6|647.1|651.1|646.6|651.9|647.4|650.9|646.4|9538
1583378100000|2020-03-05 03:15:00|651|646.5|649.9|645.4|651.1|646.6|649.9|645.4|11532
1583378400000|2020-03-05 03:20:00|650.1|645.6|650.6|646.1|651.1|646.6|647.9|643.4|29500
1583378700000|2020-03-05 03:25:00|650.8|646.3|651.4|646.9|651.4|646.9|650.6|646.1|12570
1583386200000|2020-03-05 05:30:00|651.3|646.8|653.3|648.8|653.7|649.2|651.3|646.8|33558
1583386500000|2020-03-05 05:35:00|653.6|649.1|652.8|648.3|654.3|649.8|652.7|648.2|14206
1583386800000|2020-03-05 05:40:00|652.6|648.1|652.4|647.9|652.8|648.3|651.1|646.6|28437
1583387100000|2020-03-05 05:45:00|652.1|647.6|651.9|647.4|652.6|648.1|651.4|646.9|8906
1583387400000|2020-03-05 05:50:00|652.1|647.6|653.1|648.6|653.4|648.9|652.1|647.6|11916
1583387700000|2020-03-05 05:55:00|653.4|648.9|653.4|648.9|653.4|648.9|652.9|648.4|3984
1583388000000|2020-03-05 06:00:00|653.6|649.1|653.6|649.1|654.3|649.8|653.2|648.7|16483
1583388300000|2020-03-05 06:05:00|653.4|648.9|654.7|650.2|655.2|650.7|653.4|648.9|19786
1583388600000|2020-03-05 06:10:00|654.6|650.1|656.1|651.6|656.1|651.6|654.1|649.6|19108
1583388900000|2020-03-05 06:15:00|655.7|651.2|654.6|650.1|656.1|651.6|654.6|650.1|22249
1583389200000|2020-03-05 06:20:00|654.3|649.8|653.6|649.1|654.6|650.1|653.3|648.8|14787
1583389500000|2020-03-05 06:25:00|653.8|649.3|653.1|648.6|654.3|649.8|652.8|648.3|14171
1583389800000|2020-03-05 06:30:00|653.3|648.8|653.6|649.1|654.6|650.1|652.6|648.1|13101
1583390100000|2020-03-05 06:35:00|653.8|649.3|654.6|650.1|654.8|650.3|653.6|649.1|8666
1583390400000|2020-03-05 06:40:00|654.8|650.3|654.1|649.6|655.6|651.1|654.1|649.6|16537
1583390700000|2020-03-05 06:45:00|654.6|650.1|655.3|650.8|656.3|651.8|654.3|649.8|31185
1583391000000|2020-03-05 06:50:00|655.1|650.6|653.1|648.6|655.3|650.8|653.1|648.6|17547
1583391300000|2020-03-05 06:55:00|653.3|648.8|652.3|647.8|653.8|649.3|651.4|646.9|46724
1583370000000|2020-03-05 01:00:00|652|647.5|653.7|649.2|656.2|651.7|651.7|647.2|100055
1583370300000|2020-03-05 01:05:00|654.2|649.7|650.9|646.4|654.7|650.2|650.8|646.3|58989
1583370600000|2020-03-05 01:10:00|651.2|646.7|652.2|647.7|652.7|648.2|650.9|646.4|27914
1583370900000|2020-03-05 01:15:00|652.4|647.9|651.7|647.2|652.9|648.4|651.7|647.2|12113
1583371200000|2020-03-05 01:20:00|651.4|646.9|651.9|647.4|652.2|647.7|650.9|646.4|10333
1583371500000|2020-03-05 01:25:00|651.7|647.2|653.9|649.4|654.4|649.9|651.2|646.7|29554
1583371800000|2020-03-05 01:30:00|654.2|649.7|651.2|646.7|654.4|649.9|651.2|646.7|19063
1583372100000|2020-03-05 01:35:00|650.9|646.4|648.7|644.2|651.7|647.2|648.2|643.7|43713
1583372400000|2020-03-05 01:40:00|648.8|644.3|648.7|644.2|650.7|646.2|648.4|643.9|23702
1583372700000|2020-03-05 01:45:00|648.9|644.4|648.2|643.7|649.9|645.4|648.2|643.7|12935
1583373000000|2020-03-05 01:50:00|647.9|643.4|648.7|644.2|649.2|644.7|646.9|642.4|18305
1583373300000|2020-03-05 01:55:00|648.4|643.9|649.7|645.2|649.9|645.4|647.9|643.4|12974
1583373600000|2020-03-05 02:00:00|649.4|644.9|649.7|645.2|649.9|645.4|648.2|643.7|19368
1583373900000|2020-03-05 02:05:00|649.4|644.9|649.7|645.2|650.7|646.2|649.4|644.9|12154
1583374200000|2020-03-05 02:10:00|649.9|645.4|649.4|644.9|650.1|645.6|648.4|643.9|9131
1583375400000|2020-03-05 02:30:00|649.6|645.1|649.4|644.9|650.4|645.9|648.9|644.4|10064
1583375700000|2020-03-05 02:35:00|649.3|644.8|651.9|647.4|652.1|647.6|649.1|644.6|17800
1583376000000|2020-03-05 02:40:00|651.8|647.3|652.1|647.6|652.6|648.1|650.9|646.4|20644
1583376300000|2020-03-05 02:45:00|651.9|647.4|652.1|647.6|652.3|647.8|651.4|646.9|10783
1583376600000|2020-03-05 02:50:00|652.4|647.9|652.1|647.6|652.6|648.1|651.4|646.9|14246
1583376900000|2020-03-05 02:55:00|652.4|647.9|651.4|646.9|652.4|647.9|651.1|646.6|8679
1583377200000|2020-03-05 03:00:00|651.6|647.1|652.1|647.6|652.6|648.1|651.6|647.1|7219
1583377500000|2020-03-05 03:05:00|652.4|647.9|651.9|647.4|652.6|648.1|651.1|646.6|10160
1583377800000|2020-03-05 03:10:00|651.6|647.1|651.1|646.6|651.9|647.4|650.9|646.4|9538
1583378100000|2020-03-05 03:15:00|651|646.5|649.9|645.4|651.1|646.6|649.9|645.4|11532
1583378400000|2020-03-05 03:20:00|650.1|645.6|650.6|646.1|651.1|646.6|647.9|643.4|29500
1583378700000|2020-03-05 03:25:00|650.8|646.3|651.4|646.9|651.4|646.9|650.6|646.1|12570
1583386200000|2020-03-05 05:30:00|651.3|646.8|653.3|648.8|653.7|649.2|651.3|646.8|33558
1583386500000|2020-03-05 05:35:00|653.6|649.1|652.8|648.3|654.3|649.8|652.7|648.2|14206
1583386800000|2020-03-05 05:40:00|652.6|648.1|652.4|647.9|652.8|648.3|651.1|646.6|28437
1583387100000|2020-03-05 05:45:00|652.1|647.6|651.9|647.4|652.6|648.1|651.4|646.9|8906
1583387400000|2020-03-05 05:50:00|652.1|647.6|653.1|648.6|653.4|648.9|652.1|647.6|11916
1583387700000|2020-03-05 05:55:00|653.4|648.9|653.4|648.9|653.4|648.9|652.9|648.4|3984
1583388000000|2020-03-05 06:00:00|653.6|649.1|653.6|649.1|654.3|649.8|653.2|648.7|16483
1583388300000|2020-03-05 06:05:00|653.4|648.9|654.7|650.2|655.2|650.7|653.4|648.9|19786
1583388600000|2020-03-05 06:10:00|654.6|650.1|656.1|651.6|656.1|651.6|654.1|649.6|19108
1583388900000|2020-03-05 06:15:00|655.7|651.2|654.6|650.1|656.1|651.6|654.6|650.1|22249
1583389200000|2020-03-05 06:20:00|654.3|649.8|653.6|649.1|654.6|650.1|653.3|648.8|14787
1583389500000|2020-03-05 06:25:00|653.8|649.3|653.1|648.6|654.3|649.8|652.8|648.3|14171
1583389800000|2020-03-05 06:30:00|653.3|648.8|653.6|649.1|654.6|650.1|652.6|648.1|13101
1583390100000|2020-03-05 06:35:00|653.8|649.3|654.6|650.1|654.8|650.3|653.6|649.1|8666
1583390400000|2020-03-05 06:40:00|654.8|650.3|654.1|649.6|655.6|651.1|654.1|649.6|16537
1583390700000|2020-03-05 06:45:00|654.6|650.1|655.3|650.8|656.3|651.8|654.3|649.8|31185
1583391000000|2020-03-05 06:50:00|655.1|650.6|653.1|648.6|655.3|650.8|653.1|648.6|17547
1583391300000|2020-03-05 06:55:00|653.3|648.8|652.3|647.8|653.8|649.3|651.4|646.9|46724
1583456400000|2020-03-06 01:00:00|648.9|644.4|648.7|644.2|650.2|645.7|646.3|641.8|71597
1583456700000|2020-03-06 01:05:00|648.9|644.4|646.4|641.9|649.2|644.7|645.4|640.9|60607
1583457000000|2020-03-06 01:10:00|646.2|641.7|644.4|639.9|647.4|642.9|644.2|639.7|34530
1583457300000|2020-03-06 01:15:00|644.2|639.7|644.7|640.2|644.7|640.2|642.4|637.9|52986
1583457600000|2020-03-06 01:20:00|644.4|639.9|645.1|640.6|646.4|641.9|643.7|639.2|27365
1583457900000|2020-03-06 01:25:00|644.9|640.4|644.4|639.9|644.9|640.4|643.6|639.1|12447
1583458200000|2020-03-06 01:30:00|644.1|639.6|647.1|642.6|647.6|643.1|644.1|639.6|28540
1583458500000|2020-03-06 01:35:00|647.4|642.9|647.1|642.6|648.1|643.6|646.8|642.3|16285
1583458800000|2020-03-06 01:40:00|647.4|642.9|648.6|644.1|648.6|644.1|647.1|642.6|17450
1583459100000|2020-03-06 01:45:00|648.4|643.9|648.6|644.1|648.6|644.1|647.1|642.6|13536
1583459400000|2020-03-06 01:50:00|648.9|644.4|648.2|643.7|649.1|644.6|647.9|643.4|10613
1583459700000|2020-03-06 01:55:00|648.4|643.9|647.9|643.4|648.4|643.9|646.1|641.6|21090
1583460000000|2020-03-06 02:00:00|647.6|643.1|646.9|642.4|648.4|643.9|646.6|642.1|9973
1583460300000|2020-03-06 02:05:00|646.6|642.1|646.8|642.3|646.8|642.3|646.1|641.6|10127
1583460600000|2020-03-06 02:10:00|647.1|642.6|645.8|641.3|647.1|642.6|645.7|641.2|12642
1583460900000|2020-03-06 02:15:00|||||||||5
1583461800000|2020-03-06 02:30:00|645.6|641.1|647.1|642.6|647.1|642.6|645.4|640.9|13776
1583462100000|2020-03-06 02:35:00|647.4|642.9|647.4|642.9|647.6|643.1|646.9|642.4|5116
1583462400000|2020-03-06 02:40:00|647.1|642.6|645.4|640.9|647.1|642.6|645.4|640.9|12898
1583462700000|2020-03-06 02:45:00|645.1|640.6|644.9|640.4|646.4|641.9|644.9|640.4|14790
1583463000000|2020-03-06 02:50:00|644.6|640.1|645.4|640.9|645.9|641.4|644.6|640.1|11698
1583463300000|2020-03-06 02:55:00|645.6|641.1|643.8|639.3|645.9|641.4|643.3|638.8|11027
1583463600000|2020-03-06 03:00:00|644.1|639.6|644.3|639.8|644.6|640.1|643.1|638.6|9501
1583463900000|2020-03-06 03:05:00|644.6|640.1|645.6|641.1|646.3|641.8|644.6|640.1|17745
1583464200000|2020-03-06 03:10:00|645.8|641.3|645.3|640.8|645.8|641.3|645|640.5|10769
1583464500000|2020-03-06 03:15:00|645.1|640.6|644.1|639.6|645.3|640.8|644.1|639.6|8940
1583464800000|2020-03-06 03:20:00|644.3|639.8|645.1|640.6|645.3|640.8|643.6|639.1|11719
1583465100000|2020-03-06 03:25:00|645.3|640.8|644.8|640.3|646.6|642.1|644.8|640.3|10855
1583472600000|2020-03-06 05:30:00|644.6|640.1|642.8|638.3|645.1|640.6|642.3|637.8|25962
1583472900000|2020-03-06 05:35:00|643.1|638.6|643.1|638.6|644.1|639.6|642.8|638.3|13351
1583473200000|2020-03-06 05:40:00|643|638.5|643.8|639.3|643.8|639.3|643|638.5|6500
1583473500000|2020-03-06 05:45:00|643.6|639.1|643.1|638.6|643.6|639.1|642.6|638.1|11375
1583473800000|2020-03-06 05:50:00|642.8|638.3|645.3|640.8|645.3|640.8|642.6|638.1|21820
1583474100000|2020-03-06 05:55:00|645.1|640.6|645.6|641.1|645.6|641.1|644.6|640.1|11924
1583474400000|2020-03-06 06:00:00|645.8|641.3|646.8|642.3|647.3|642.8|645.8|641.3|23456
1583474700000|2020-03-06 06:05:00|647.1|642.6|647.3|642.8|648.3|643.8|647.1|642.6|14728
1583475000000|2020-03-06 06:10:00|647.1|642.6|646.3|641.8|647.1|642.6|645.8|641.3|13061
1583475300000|2020-03-06 06:15:00|646.6|642.1|646.1|641.6|646.8|642.3|645.3|640.8|6243
1583475600000|2020-03-06 06:20:00|646.6|642.1|645.8|641.3|646.6|642.1|645.6|641.1|6614
1583475900000|2020-03-06 06:25:00|645.6|641.1|647.8|643.3|647.8|643.3|644.8|640.3|14645
1583476200000|2020-03-06 06:30:00|647.6|643.1|647.6|643.1|648.6|644.1|646.8|642.3|28156
1583476500000|2020-03-06 06:35:00|647.3|642.8|647|642.5|647.8|643.3|646.8|642.3|9747
1583476800000|2020-03-06 06:40:00|646.8|642.3|646.1|641.6|647.3|642.8|646|641.5|14320
1583477100000|2020-03-06 06:45:00|645.8|641.3|645.3|640.8|646.4|641.9|644.8|640.3|21068
1583477400000|2020-03-06 06:50:00|645.2|640.7|642.5|638|645.3|640.8|642.5|638|31756
1583477700000|2020-03-06 06:55:00|642.7|638.2|637.6|633.1|642.8|638.3|637.3|632.8|140339
1583715600000|2020-03-09 01:00:00|610.9|606.4|621.4|616.9|623|618.5|608.2|603.7|175247
1583715900000|2020-03-09 01:05:00|621.5|617|624.3|619.8|625.8|621.3|620.3|615.8|74793
1583716200000|2020-03-09 01:10:00|624|619.5|620.8|616.3|624|619.5|620.8|616.3|26955
1583716500000|2020-03-09 01:15:00|621|616.5|624.1|619.6|624.1|619.6|619.8|615.3|26905
1583716800000|2020-03-09 01:20:00|624.3|619.8|627.7|623.2|627.8|623.3|623.1|618.6|31895
1583717100000|2020-03-09 01:25:00|627.4|622.9|624.6|620.1|627.4|622.9|624.2|619.7|18279
1583717400000|2020-03-09 01:30:00|624.4|619.9|625.1|620.6|625.6|621.1|623.1|618.6|18936
1583717700000|2020-03-09 01:35:00|625.3|620.8|624.8|620.3|626.6|622.1|624.6|620.1|21860
1583718000000|2020-03-09 01:40:00|625.1|620.6|623.9|619.4|625.1|620.6|623.4|618.9|17013
1583718300000|2020-03-09 01:45:00|624.1|619.6|624.6|620.1|625.6|621.1|623.9|619.4|10111
1583718600000|2020-03-09 01:50:00|624.8|620.3|624.1|619.6|625.1|620.6|624.1|619.6|6742
1583718900000|2020-03-09 01:55:00|624.3|619.8|623.9|619.4|624.6|620.1|623.6|619.1|12470
1583719200000|2020-03-09 02:00:00|623.6|619.1|623.9|619.4|625.9|621.4|623.6|619.1|7595
1583719500000|2020-03-09 02:05:00|624.1|619.6|624.6|620.1|624.9|620.4|623.9|619.4|5974
1583719800000|2020-03-09 02:10:00|624.4|619.9|623.9|619.4|624.4|619.9|623.6|619.1|3968
1583721000000|2020-03-09 02:30:00|623.7|619.2|624.1|619.6|624.6|620.1|623.1|618.6|13073
1583721300000|2020-03-09 02:35:00|623.6|619.1|623.1|618.6|624.3|619.8|623.1|618.6|6745
1583721600000|2020-03-09 02:40:00|623.3|618.8|623.3|618.8|623.6|619.1|622.8|618.3|6439
1583721900000|2020-03-09 02:45:00|623.1|618.6|623.5|619|624.8|620.3|622.8|618.3|10751
1583722200000|2020-03-09 02:50:00|623.3|618.8|622|617.5|623.3|618.8|622|617.5|9411
1583722500000|2020-03-09 02:55:00|621.8|617.3|620.4|615.9|622|617.5|620|615.5|18572
1583722800000|2020-03-09 03:00:00|620.5|616|617.2|612.7|620.5|616|616.7|612.2|31364
1583723100000|2020-03-09 03:05:00|617.5|613|617.6|613.1|618.5|614|616.3|611.8|23893
1583723400000|2020-03-09 03:10:00|617.8|613.3|617.3|612.8|619.3|614.8|616.8|612.3|15816
1583723700000|2020-03-09 03:15:00|617.1|612.6|618.9|614.4|619.1|614.6|616.1|611.6|28238
1583724000000|2020-03-09 03:20:00|618.8|614.3|619.7|615.2|621|616.5|618.8|614.3|30014
1583724300000|2020-03-09 03:25:00|619.5|615|617.5|613|619.5|615|617.5|613|12085
1583731800000|2020-03-09 05:30:00|616.4|611.9|614.4|609.9|616.4|611.9|614.1|609.6|68460
1583732100000|2020-03-09 05:35:00|614.1|609.6|614.1|609.6|614.6|610.1|613.9|609.4|25800
1583732400000|2020-03-09 05:40:00|614.4|609.9|614.6|610.1|615.6|611.1|614.4|609.9|21480
1583732700000|2020-03-09 05:45:00|614.3|609.8|613.3|608.8|614.3|609.8|612.6|608.1|23797
1583733000000|2020-03-09 05:50:00|613|608.5|615.3|610.8|615.5|611|613|608.5|23731
1583733300000|2020-03-09 05:55:00|615.2|610.7|615.6|611.1|616.3|611.8|614.8|610.3|15330
1583733600000|2020-03-09 06:00:00|615.8|611.3|616.8|612.3|620.8|616.3|615.6|611.1|57354
1583733900000|2020-03-09 06:05:00|617|612.5|617.3|612.8|618.3|613.8|616.8|612.3|19318
1583734200000|2020-03-09 06:10:00|617.2|612.7|619.8|615.3|620.2|615.7|617|612.5|29433
1583734500000|2020-03-09 06:15:00|620|615.5|620|615.5|620.7|616.2|619|614.5|19862
1583734800000|2020-03-09 06:20:00|620.1|615.6|621|616.5|622.3|617.8|619.3|614.8|28099
1583735100000|2020-03-09 06:25:00|621.3|616.8|619.2|614.7|621.5|617|618.6|614.1|25564
1583735400000|2020-03-09 06:30:00|619.1|614.6|618.3|613.8|619.6|615.1|617.6|613.1|14827
1583735700000|2020-03-09 06:35:00|618.5|614|618.3|613.8|619.5|615|618.3|613.8|10996
1583736000000|2020-03-09 06:40:00|618.1|613.6|619.5|615|620|615.5|617.6|613.1|20590
1583736300000|2020-03-09 06:45:00|619.8|615.3|621.5|617|623|618.5|619.8|615.3|35987
1583736600000|2020-03-09 06:50:00|621.6|617.1|623.5|619|623.5|619|620.8|616.3|27907
1583736900000|2020-03-09 06:55:00|623.6|619.1|626.4|621.9|627.7|623.2|622.5|618|70773
1583802000000|2020-03-10 01:00:00|625.9|621.4|630.9|626.4|634.1|629.6|625.9|621.4|81248
1583802300000|2020-03-10 01:05:00|630.7|626.2|629.7|625.2|630.9|626.4|628.2|623.7|28047
1583802600000|2020-03-10 01:10:00|629.9|625.4|631.6|627.1|631.6|627.1|629.4|624.9|41242
1583802900000|2020-03-10 01:15:00|631.4|626.9|631|626.5|632.5|628|630.5|626|45670
1583803200000|2020-03-10 01:20:00|631.3|626.8|633|628.5|633.7|629.2|631|626.5|39387
1583803500000|2020-03-10 01:25:00|633.2|628.7|634.6|630.1|636.2|631.7|633.2|628.7|54051
1583803800000|2020-03-10 01:30:00|634.8|630.3|638|633.5|639.8|635.3|634.5|630|41089
1583804100000|2020-03-10 01:35:00|638.2|633.7|636.3|631.8|638.5|634|636|631.5|24534
1583804400000|2020-03-10 01:40:00|636.5|632|636.4|631.9|637.8|633.3|636.1|631.6|14274
1583804700000|2020-03-10 01:45:00|636.6|632.1|636.6|632.1|637.1|632.6|636.4|631.9|12078
1583805000000|2020-03-10 01:50:00|636.8|632.3|636.1|631.6|637.6|633.1|636.1|631.6|10389
1583805300000|2020-03-10 01:55:00|636.3|631.8|636.6|632.1|637.1|632.6|636.1|631.6|6730
1583805600000|2020-03-10 02:00:00|636.4|631.9|635.8|631.3|637|632.5|635.8|631.3|7875
1583805900000|2020-03-10 02:05:00|635.6|631.1|635.1|630.6|635.8|631.3|635|630.5|14800
1583806200000|2020-03-10 02:10:00|635|630.5|632.1|627.6|635.1|630.6|632.1|627.6|23240
1583807400000|2020-03-10 02:30:00|632|627.5|632.1|627.6|633.4|628.9|631.9|627.4|24015
1583807700000|2020-03-10 02:35:00|631.9|627.4|631.6|627.1|631.9|627.4|630.9|626.4|21784
1583808000000|2020-03-10 02:40:00|631.9|627.4|631.1|626.6|632.6|628.1|631.1|626.6|12875
1583808300000|2020-03-10 02:45:00|631.4|626.9|633.9|629.4|634.4|629.9|631.1|626.6|15663
1583808600000|2020-03-10 02:50:00|633.7|629.2|633.9|629.4|633.9|629.4|633.4|628.9|3492
1583808900000|2020-03-10 02:55:00|634.1|629.6|635.4|630.9|636.7|632.2|634.1|629.6|17871
1583809200000|2020-03-10 03:00:00|635.5|631|637.7|633.2|637.7|633.2|634.9|630.4|9322
1583809500000|2020-03-10 03:05:00|637.8|633.3|639.7|635.2|639.8|635.3|637.5|633|29659
1583809800000|2020-03-10 03:10:00|640|635.5|639.5|635|640.5|636|639.2|634.7|14367
1583810100000|2020-03-10 03:15:00|639.2|634.7|638.2|633.7|639.5|635|637|632.5|12468
1583810400000|2020-03-10 03:20:00|638.3|633.8|640.2|635.7|640.7|636.2|638.2|633.7|23402
1583810700000|2020-03-10 03:25:00|640.4|635.9|641.7|637.2|643.5|639|640.4|635.9|34775
1583811000000|2020-03-10 03:30:00|641.9|637.4|641.9|637.4|641.9|637.4|641.9|637.4|0
1583818200000|2020-03-10 05:30:00|643.9|639.4|646.9|642.4|650.8|646.3|643.9|639.4|92955
1583818500000|2020-03-10 05:35:00|647|642.5|650.4|645.9|650.6|646.1|646.9|642.4|34552
1583818800000|2020-03-10 05:40:00|650.6|646.1|647.8|643.3|650.6|646.1|647|642.5|20123
1583819100000|2020-03-10 05:45:00|647.6|643.1|646.3|641.8|647.8|643.3|644.1|639.6|31652
1583819400000|2020-03-10 05:50:00|646|641.5|645.3|640.8|646|641.5|644.3|639.8|16177
1583819700000|2020-03-10 05:55:00|645|640.5|645.5|641|646|641.5|644.3|639.8|10396
1583820000000|2020-03-10 06:00:00|645.8|641.3|644.5|640|645.8|641.3|644.5|640|4957
1583820300000|2020-03-10 06:05:00|644.3|639.8|645|640.5|645.5|641|643.3|638.8|11691
1583820600000|2020-03-10 06:10:00|644.8|640.3|644.3|639.8|645|640.5|644|639.5|6272
1583820900000|2020-03-10 06:15:00|644.5|640|644.8|640.3|646|641.5|644.5|640|7223
1583821200000|2020-03-10 06:20:00|645|640.5|644.7|640.2|645.6|641.1|644.4|639.9|9814
1583821500000|2020-03-10 06:25:00|644.9|640.4|646.6|642.1|647.1|642.6|644.6|640.1|11967
1583821800000|2020-03-10 06:30:00|646.7|642.2|647.1|642.6|647.3|642.8|646.4|641.9|14822
1583822100000|2020-03-10 06:35:00|646.8|642.3|645.5|641|647.5|643|644.8|640.3|16498
1583822400000|2020-03-10 06:40:00|645.8|641.3|642.9|638.4|645.8|641.3|642.9|638.4|21615
1583822700000|2020-03-10 06:45:00|643.1|638.6|644.1|639.6|644.4|639.9|642.9|638.4|13022
1583823000000|2020-03-10 06:50:00|644.3|639.8|647.5|643|648.8|644.3|644.3|639.8|36725
1583823300000|2020-03-10 06:55:00|647.3|642.8|647.1|642.6|647.3|642.8|646.3|641.8|32104
1583888400000|2020-03-11 01:00:00|649.3|644.8|647.3|642.8|651.3|646.8|647.3|642.8|57180
1583888700000|2020-03-11 01:05:00|647.1|642.6|646.8|642.3|647.1|642.6|646.3|641.8|21453
1583889000000|2020-03-11 01:10:00|647.1|642.6|645.6|641.1|647.8|643.3|644.8|640.3|16356
1583889300000|2020-03-11 01:15:00|645.8|641.3|646.2|641.7|647.1|642.6|645.6|641.1|13351
1583889600000|2020-03-11 01:20:00|646.3|641.8|647.1|642.6|647.6|643.1|646.3|641.8|8014
1583889900000|2020-03-11 01:25:00|646.9|642.4|646.6|642.1|647.8|643.3|646.3|641.8|8153
1583890200000|2020-03-11 01:30:00|646.4|641.9|645.6|641.1|646.4|641.9|645.3|640.8|8438
1583890500000|2020-03-11 01:35:00|645.3|640.8|644.8|640.3|646.3|641.8|644.8|640.3|9172
1583890800000|2020-03-11 01:40:00|644.6|640.1|645.3|640.8|645.8|641.3|644.6|640.1|6899
1583891100000|2020-03-11 01:45:00|645|640.5|646.8|642.3|647|642.5|645|640.5|7796
1583891400000|2020-03-11 01:50:00|646.5|642|646.5|642|646.5|642|646|641.5|3878
1583891700000|2020-03-11 01:55:00|646.3|641.8|646.5|642|646.5|642|646|641.5|3021
1583892000000|2020-03-11 02:00:00|646.3|641.8|645.8|641.3|646.3|641.8|645.3|640.8|5666
1583892300000|2020-03-11 02:05:00|646|641.5|645.8|641.3|646.1|641.6|645.5|641|2100
1583892600000|2020-03-11 02:10:00|645.6|641.1|646|641.5|646|641.5|645.3|640.8|3212
1583893800000|2020-03-11 02:30:00|646.3|641.8|644.6|640.1|646.8|642.3|644.1|639.6|10829
1583894100000|2020-03-11 02:35:00|644.8|640.3|646|641.5|646|641.5|644.6|640.1|8534
1583894400000|2020-03-11 02:40:00|645.8|641.3|645.8|641.3|646|641.5|645.5|641|4311
1583894700000|2020-03-11 02:45:00|645.7|641.2|646|641.5|646|641.5|645.4|640.9|4270
1583895000000|2020-03-11 02:50:00|646.2|641.7|644|639.5|646.2|641.7|644|639.5|5575
1583895300000|2020-03-11 02:55:00|644.2|639.7|642.8|638.3|644.8|640.3|642.8|638.3|16830
1583895600000|2020-03-11 03:00:00|642.5|638|644.5|640|644.5|640|642.5|638|14810
1583895900000|2020-03-11 03:05:00|644.3|639.8|645.3|640.8|645.3|640.8|643.8|639.3|6215
1583896200000|2020-03-11 03:10:00|645|640.5|646.8|642.3|646.8|642.3|644.5|640|9880
1583896500000|2020-03-11 03:15:00|646.5|642|649.9|645.4|650.9|646.4|646.3|641.8|53585
1583896800000|2020-03-11 03:20:00|650.2|645.7|648.7|644.2|650.2|645.7|646.9|642.4|36579
1583897100000|2020-03-11 03:25:00|648.9|644.4|650.9|646.4|651.1|646.6|648.7|644.2|35087
1583904600000|2020-03-11 05:30:00|650.8|646.3|647.4|642.9|650.8|646.3|646.6|642.1|56938
1583904900000|2020-03-11 05:35:00|647.2|642.7|645|640.5|647.6|643.1|643.7|639.2|45273
1583905200000|2020-03-11 05:40:00|644.5|640|645.5|641|645.7|641.2|644|639.5|16435
1583905500000|2020-03-11 05:45:00|645.2|640.7|644.7|640.2|645.5|641|644|639.5|16539
1583905800000|2020-03-11 05:50:00|645|640.5|644.7|640.2|645.7|641.2|643.2|638.7|41115
1583906100000|2020-03-11 05:55:00|644.9|640.4|647.7|643.2|648.2|643.7|644.5|640|33796
1583906400000|2020-03-11 06:00:00|647.2|642.7|646.7|642.2|647.9|643.4|646.7|642.2|12727
1583906700000|2020-03-11 06:05:00|646.9|642.4|644.7|640.2|647.9|643.4|644.7|640.2|15005
1583907000000|2020-03-11 06:10:00|644.9|640.4|644.2|639.7|645.7|641.2|644.1|639.6|11647
1583907300000|2020-03-11 06:15:00|644.1|639.6|644.9|640.4|645.6|641.1|643.1|638.6|17362
1583907600000|2020-03-11 06:20:00|644.7|640.2|645.4|640.9|645.9|641.4|644.4|639.9|8776
1583907900000|2020-03-11 06:25:00|645.1|640.6|645.6|641.1|645.9|641.4|644.6|640.1|4354
1583908200000|2020-03-11 06:30:00|645.3|640.8|643.4|638.9|645.8|641.3|643|638.5|17928
1583908500000|2020-03-11 06:35:00|643.3|638.8|644.3|639.8|644.8|640.3|643|638.5|8198
1583908800000|2020-03-11 06:40:00|644.5|640|643.3|638.8|644.8|640.3|643.3|638.8|9917
1583909100000|2020-03-11 06:45:00|643.1|638.6|640.9|636.4|643.6|639.1|639.9|635.4|68111
1583909400000|2020-03-11 06:50:00|640.7|636.2|638.7|634.2|640.8|636.3|637.2|632.7|63093
1583909700000|2020-03-11 06:55:00|638.9|634.4|636.9|632.4|641.4|636.9|636.7|632.2|56924
1583974800000|2020-03-12 01:00:00|636.5|632|641.5|637|644.4|639.9|636.5|632|83615
1583975100000|2020-03-12 01:05:00|641.7|637.2|644.6|640.1|645.9|641.4|641.1|636.6|44315
1583975400000|2020-03-12 01:10:00|644.7|640.2|646.3|641.8|648|643.5|644.4|639.9|58529
1583975700000|2020-03-12 01:15:00|646.5|642|645.2|640.7|646.8|642.3|644.4|639.9|21271
1583976000000|2020-03-12 01:20:00|645|640.5|645.2|640.7|645.2|640.7|644.2|639.7|12226
1583976300000|2020-03-12 01:25:00|645.5|641|642.1|637.6|645.7|641.2|641.6|637.1|37191
1583976600000|2020-03-12 01:30:00|642|637.5|639.8|635.3|642.3|637.8|637.6|633.1|41815
1583976900000|2020-03-12 01:35:00|639.6|635.1|638.8|634.3|639.8|635.3|638.3|633.8|22388
1583977200000|2020-03-12 01:40:00|639|634.5|632.5|628|639.1|634.6|632|627.5|90075
1583977500000|2020-03-12 01:45:00|632.2|627.7|632.5|628|635.4|630.9|631.8|627.3|48146
1583977800000|2020-03-12 01:50:00|632.7|628.2|631|626.5|634.7|630.2|630|625.5|29987
1583978100000|2020-03-12 01:55:00|631.2|626.7|633.2|628.7|634.5|630|630.7|626.2|21254
1583978400000|2020-03-12 02:00:00|633|628.5|635.9|631.4|638|633.5|633|628.5|28605
1583978700000|2020-03-12 02:05:00|636.2|631.7|634.6|630.1|637.2|632.7|634.6|630.1|14431
1583979000000|2020-03-12 02:10:00|634.3|629.8|632.4|627.9|634.3|629.8|631.6|627.1|23753
1583980200000|2020-03-12 02:30:00|632.3|627.8|634.5|630|635|630.5|631.6|627.1|18037
1583980500000|2020-03-12 02:35:00|634.7|630.2|639.4|634.9|639.4|634.9|634.7|630.2|32041
1583980800000|2020-03-12 02:40:00|639.7|635.2|644.3|639.8|646.3|641.8|639.4|634.9|88654
1583981100000|2020-03-12 02:45:00|644|639.5|643.3|638.8|645|640.5|642.3|637.8|28144
1583981400000|2020-03-12 02:50:00|643.6|639.1|640.8|636.3|643.8|639.3|640.8|636.3|18244
1583981700000|2020-03-12 02:55:00|641|636.5|641.1|636.6|643.3|638.8|641|636.5|15158
1583982000000|2020-03-12 03:00:00|641.2|636.7|642.2|637.7|642.9|638.4|641.1|636.6|12203
1583982300000|2020-03-12 03:05:00|641.9|637.4|643.1|638.6|643.9|639.4|641.9|637.4|12310
1583982600000|2020-03-12 03:10:00|643.4|638.9|643.5|639|644.9|640.4|643|638.5|8033
1583982900000|2020-03-12 03:15:00|643.9|639.4|641.9|637.4|644.1|639.6|641.6|637.1|13236
1583983200000|2020-03-12 03:20:00|641.8|637.3|641.6|637.1|642.6|638.1|641.6|637.1|7426
1583983500000|2020-03-12 03:25:00|641.4|636.9|639.6|635.1|642.1|637.6|639.6|635.1|14156
1583991000000|2020-03-12 05:30:00|639.5|635|641.3|636.8|641.8|637.3|636.7|632.2|38646
1583991300000|2020-03-12 05:35:00|641.5|637|641.6|637.1|642.6|638.1|641.1|636.6|18715
1583991600000|2020-03-12 05:40:00|641.4|636.9|641.1|636.6|641.4|636.9|639.6|635.1|14150
1583991900000|2020-03-12 05:45:00|641.3|636.8|641.1|636.6|642.3|637.8|640.8|636.3|13252
1583992200000|2020-03-12 05:50:00|641.3|636.8|644.1|639.6|644.3|639.8|641.3|636.8|23797
1583992500000|2020-03-12 05:55:00|644|639.5|645.3|640.8|645.8|641.3|643.6|639.1|29026
1583992800000|2020-03-12 06:00:00|645.5|641|642.3|637.8|645.6|641.1|642.3|637.8|21010
1583993100000|2020-03-12 06:05:00|642.5|638|642.5|638|643|638.5|641.8|637.3|10656
1583993400000|2020-03-12 06:10:00|642.3|637.8|642.6|638.1|643.8|639.3|642.3|637.8|7341
1583993700000|2020-03-12 06:15:00|642.8|638.3|641.1|636.6|643.6|639.1|640.9|636.4|14389
1583994000000|2020-03-12 06:20:00|641.4|636.9|640.1|635.6|642.1|637.6|638.8|634.3|25327
1583994300000|2020-03-12 06:25:00|639.9|635.4|640.6|636.1|640.6|636.1|638.6|634.1|12760
1583994600000|2020-03-12 06:30:00|640.8|636.3|642|637.5|642.8|638.3|640.6|636.1|14852
1583994900000|2020-03-12 06:35:00|642.1|637.6|643.3|638.8|643.3|638.8|641.3|636.8|10959
1583995200000|2020-03-12 06:40:00|643.5|639|640.8|636.3|643.8|639.3|640.8|636.3|14296
1583995500000|2020-03-12 06:45:00|640.9|636.4|640.3|635.8|641.8|637.3|640.3|635.8|7710
1583995800000|2020-03-12 06:50:00|640|635.5|642|637.5|643|638.5|639.3|634.8|20811
1583996100000|2020-03-12 06:55:00|642.2|637.7|645.1|640.6|645.3|640.8|641.8|637.3|47124
1584061200000|2020-03-13 01:00:00|638.2|633.7|635.6|631.1|640.6|636.1|631.5|627|132384
1584061500000|2020-03-13 01:05:00|635.4|630.9|639.3|634.8|641.4|636.9|634|629.5|60581
1584061800000|2020-03-13 01:10:00|639.6|635.1|636.6|632.1|639.6|635.1|636.3|631.8|32139
1584062100000|2020-03-13 01:15:00|636.4|631.9|634.8|630.3|637.5|633|634.8|630.3|26877
1584062400000|2020-03-13 01:20:00|635|630.5|634.9|630.4|636.1|631.6|633.6|629.1|28745
1584062700000|2020-03-13 01:25:00|635.1|630.6|633.5|629|635.1|630.6|633.1|628.6|28323
1584063000000|2020-03-13 01:30:00|633.2|628.7|635.3|630.8|636.8|632.3|632.8|628.3|33917
1584063300000|2020-03-13 01:35:00|635.1|630.6|634.8|630.3|636.3|631.8|634.6|630.1|17392
1584063600000|2020-03-13 01:40:00|635.1|630.6|632.5|628|635.1|630.6|630.1|625.6|37446
1584063900000|2020-03-13 01:45:00|632.3|627.8|634|629.5|635|630.5|632|627.5|22807
1584064200000|2020-03-13 01:50:00|633.8|629.3|630.9|626.4|633.8|629.3|630.6|626.1|37753
1584064500000|2020-03-13 01:55:00|630.7|626.2|627.7|623.2|630.7|626.2|625.9|621.4|65043
1584064800000|2020-03-13 02:00:00|627.4|622.9|625.2|620.7|627.7|623.2|622.8|618.3|57851
1584065100000|2020-03-13 02:05:00|625|620.5|625.7|621.2|626.7|622.2|623|618.5|29596
1584065400000|2020-03-13 02:10:00|625.5|621|628.5|624|631.2|626.7|625.2|620.7|43286
1584066600000|2020-03-13 02:30:00|628.7|624.2|630.4|625.9|631.5|627|628.3|623.8|33287
1584066900000|2020-03-13 02:35:00|630.2|625.7|630.8|626.3|633.5|629|630|625.5|30796
1584067200000|2020-03-13 02:40:00|630.6|626.1|629.8|625.3|632.3|627.8|629.8|625.3|17916
1584067500000|2020-03-13 02:45:00|629.5|625|630.9|626.4|631.1|626.6|629.3|624.8|9631
1584067800000|2020-03-13 02:50:00|630.8|626.3|631.6|627.1|632.6|628.1|630.8|626.3|8161
1584068100000|2020-03-13 02:55:00|631.9|627.4|632.9|628.4|633.4|628.9|631.1|626.6|9002
1584068400000|2020-03-13 03:00:00|632.6|628.1|630.4|625.9|632.6|628.1|630.4|625.9|12016
1584068700000|2020-03-13 03:05:00|629.9|625.4|631.1|626.6|631.4|626.9|629.4|624.9|13492
1584069000000|2020-03-13 03:10:00|631.4|626.9|630.4|625.9|631.6|627.1|629.9|625.4|10726
1584069300000|2020-03-13 03:15:00|630.6|626.1|631.9|627.4|631.9|627.4|629.9|625.4|7021
1584069600000|2020-03-13 03:20:00|632.1|627.6|630.2|625.7|632.7|628.2|629.9|625.4|14057
1584069900000|2020-03-13 03:25:00|630.4|625.9|626.5|622|630.4|625.9|626.2|621.7|42421
1584077400000|2020-03-13 05:30:00|630.1|625.6|641.3|636.8|642.1|637.6|630.1|625.6|135013
1584077700000|2020-03-13 05:35:00|641.2|636.7|639.3|634.8|641.8|637.3|638.3|633.8|27764
1584078000000|2020-03-13 05:40:00|639.6|635.1|638.8|634.3|639.8|635.3|637.3|632.8|19942
1584078300000|2020-03-13 05:45:00|639|634.5|638.9|634.4|640.1|635.6|638.1|633.6|16499
1584078600000|2020-03-13 05:50:00|638.7|634.2|639.7|635.2|640|635.5|637.9|633.4|12063
1584078900000|2020-03-13 05:55:00|639.9|635.4|640.4|635.9|640.4|635.9|638.9|634.4|12969
1584079200000|2020-03-13 06:00:00|640.2|635.7|638.7|634.2|640.4|635.9|638.4|633.9|10981
1584079500000|2020-03-13 06:05:00|638.9|634.4|638.9|634.4|639.4|634.9|637.4|632.9|16657
1584079800000|2020-03-13 06:10:00|638.7|634.2|638.4|633.9|638.9|634.4|638.1|633.6|6197
1584080100000|2020-03-13 06:15:00|638.6|634.1|638.4|633.9|639.4|634.9|637.9|633.4|9020
1584080400000|2020-03-13 06:20:00|638.2|633.7|639.6|635.1|639.8|635.3|637.7|633.2|20259
1584080700000|2020-03-13 06:25:00|639.8|635.3|645.1|640.6|645.5|641|639.8|635.3|78692
1584081000000|2020-03-13 06:30:00|644.8|640.3|644|639.5|645.3|640.8|643.8|639.3|29196
1584081300000|2020-03-13 06:35:00|644.2|639.7|645.7|641.2|646|641.5|644.2|639.7|24981
1584081600000|2020-03-13 06:40:00|645.4|640.9|651.7|647.2|651.7|647.2|645.2|640.7|82062
1584081900000|2020-03-13 06:45:00|651.2|646.7|651.4|646.9|652.7|648.2|648.2|643.7|62075
1584082200000|2020-03-13 06:50:00|651.7|647.2|652.9|648.4|656.4|651.9|650.6|646.1|101378
1584082500000|2020-03-13 06:55:00|652.8|648.3|653.9|649.4|654.1|649.6|651.1|646.6|71003
1584320400000|2020-03-16 01:00:00|646.8|642.3|644.7|640.2|648.9|644.4|643.9|639.4|100947
1584320700000|2020-03-16 01:05:00|644.5|640|643.3|638.8|645.4|640.9|641.5|637|54229
1584321000000|2020-03-16 01:10:00|643.1|638.6|643.1|638.6|643.3|638.8|639.6|635.1|31797
1584321300000|2020-03-16 01:15:00|643.3|638.8|645.1|640.6|646.3|641.8|642.9|638.4|31233
1584321600000|2020-03-16 01:20:00|645.3|640.8|646.1|641.6|648.2|643.7|645.1|640.6|31167
1584321900000|2020-03-16 01:25:00|645.9|641.4|645.9|641.4|646.4|641.9|644.9|640.4|12584
1584322200000|2020-03-16 01:30:00|646.1|641.6|646.2|641.7|647.1|642.6|645.4|640.9|13268
1584322500000|2020-03-16 01:35:00|646|641.5|644.7|640.2|646.4|641.9|644.7|640.2|12893
1584322800000|2020-03-16 01:40:00|644.9|640.4|645.2|640.7|645.7|641.2|644|639.5|13685
1584323100000|2020-03-16 01:45:00|644.9|640.4|644.7|640.2|645.2|640.7|642.3|637.8|36700
1584323400000|2020-03-16 01:50:00|644.5|640|644.2|639.7|645.2|640.7|643|638.5|14670
1584323700000|2020-03-16 01:55:00|644|639.5|646.4|641.9|646.4|641.9|643.7|639.2|9643
1584324000000|2020-03-16 02:00:00|646.2|641.7|646.5|642|646.5|642|644.7|640.2|9946
1584324300000|2020-03-16 02:05:00|646.8|642.3|645.7|641.2|647|642.5|645.5|641|6417
1584324600000|2020-03-16 02:10:00|645.8|641.3|645.1|640.6|646.2|641.7|645|640.5|8061
1584325800000|2020-03-16 02:30:00|645|640.5|643.7|639.2|645|640.5|643.5|639|11966
1584326100000|2020-03-16 02:35:00|643.9|639.4|645.2|640.7|645.4|640.9|643.8|639.3|5255
1584326400000|2020-03-16 02:40:00|645|640.5|644.7|640.2|645.2|640.7|644|639.5|5259
1584326700000|2020-03-16 02:45:00|644.9|640.4|646.1|641.6|647.1|642.6|644.9|640.4|15562
1584327000000|2020-03-16 02:50:00|645.9|641.4|645.6|641.1|646.1|641.6|645.6|641.1|4712
1584327300000|2020-03-16 02:55:00|645.8|641.3|645.4|640.9|646.6|642.1|645.2|640.7|8408
1584327600000|2020-03-16 03:00:00|645.2|640.7|645.2|640.7|645.2|640.7|644|639.5|10405
1584327900000|2020-03-16 03:05:00|645.4|640.9|645.9|641.4|646.1|641.6|645.4|640.9|4925
1584328200000|2020-03-16 03:10:00|646.1|641.6|647.1|642.6|647.8|643.3|645.9|641.4|15458
1584328500000|2020-03-16 03:15:00|646.9|642.4|645.7|641.2|646.9|642.4|644.7|640.2|12074
1584328800000|2020-03-16 03:20:00|645.5|641|645.7|641.2|646.2|641.7|645.2|640.7|5227
1584329100000|2020-03-16 03:25:00|645.9|641.4|646.1|641.6|646.8|642.3|645.7|641.2|8475
1584336600000|2020-03-16 05:30:00|643.9|639.4|643.1|638.6|644.9|640.4|642.6|638.1|47170
1584336900000|2020-03-16 05:35:00|642.9|638.4|643.3|638.8|643.3|638.8|642.4|637.9|14097
1584337200000|2020-03-16 05:40:00|643.1|638.6|643.1|638.6|643.6|639.1|642.2|637.7|11668
1584337500000|2020-03-16 05:45:00|642.9|638.4|643.6|639.1|644.1|639.6|642.4|637.9|13229
1584337800000|2020-03-16 05:50:00|643.4|638.9|643.2|638.7|643.4|638.9|642.6|638.1|7976
1584338100000|2020-03-16 05:55:00|642.9|638.4|642.9|638.4|643.9|639.4|642.4|637.9|9734
1584338400000|2020-03-16 06:00:00|643.1|638.6|641.4|636.9|643.4|638.9|640.7|636.2|31111
1584338700000|2020-03-16 06:05:00|641.2|636.7|639.2|634.7|641.2|636.7|638.9|634.4|32895
1584339000000|2020-03-16 06:10:00|639.1|634.6|640.9|636.4|641.4|636.9|638.7|634.2|35940
1584339300000|2020-03-16 06:15:00|640.7|636.2|638|633.5|640.7|636.2|637.7|633.2|16052
1584339600000|2020-03-16 06:20:00|637.7|633.2|638.7|634.2|639.7|635.2|637.2|632.7|23565
1584339900000|2020-03-16 06:25:00|638.9|634.4|638.1|633.6|640.4|635.9|638.1|633.6|15814
1584340200000|2020-03-16 06:30:00|638.3|633.8|637.1|632.6|638.9|634.4|636.5|632|17819
1584340500000|2020-03-16 06:35:00|636.9|632.4|635.3|630.8|638.1|633.6|635.3|630.8|22972
1584340800000|2020-03-16 06:40:00|635.5|631|637.4|632.9|637.4|632.9|635.4|630.9|17980
1584341100000|2020-03-16 06:45:00|637.2|632.7|638.4|633.9|639.9|635.4|636.7|632.2|32787
1584341400000|2020-03-16 06:50:00|638.2|633.7|637.1|632.6|639.5|635|636.5|632|21863
1584341700000|2020-03-16 06:55:00|636.8|632.3|637.3|632.8|638|633.5|636.6|632.1|27236
1584406800000|2020-03-17 01:00:00|636.1|631.6|636.7|632.2|639.5|635|634.9|630.4|66927
1584407100000|2020-03-17 01:05:00|636.4|631.9|633.4|628.9|638.1|633.6|633.4|628.9|34195
1584407400000|2020-03-17 01:10:00|633.2|628.7|630.3|625.8|635|630.5|628.3|623.8|59432
1584407700000|2020-03-17 01:15:00|630.1|625.6|632.7|628.2|633.7|629.2|629.8|625.3|39211
1584408000000|2020-03-17 01:20:00|632.9|628.4|635.3|630.8|635.8|631.3|632.2|627.7|35916
1584408300000|2020-03-17 01:25:00|635.5|631|637.2|632.7|638.7|634.2|635|630.5|36861
1584408600000|2020-03-17 01:30:00|637|632.5|637.1|632.6|639.3|634.8|636.2|631.7|41627
1584408900000|2020-03-17 01:35:00|637.3|632.8|634.5|630|637.6|633.1|634.3|629.8|21356
1584409200000|2020-03-17 01:40:00|634.3|629.8|635.8|631.3|636.3|631.8|634|629.5|18952
1584409500000|2020-03-17 01:45:00|635.7|631.2|634.5|630|636|631.5|634.5|630|8915
1584409800000|2020-03-17 01:50:00|634.2|629.7|635.7|631.2|635.9|631.4|634.2|629.7|13261
1584410100000|2020-03-17 01:55:00|635.5|631|636.4|631.9|638.6|634.1|635.5|631|34687
1584410400000|2020-03-17 02:00:00|636.1|631.6|636.6|632.1|638.1|633.6|635.9|631.4|21965
1584410700000|2020-03-17 02:05:00|636.9|632.4|634.9|630.4|637.1|632.6|634.3|629.8|20965
1584411000000|2020-03-17 02:10:00|635.6|631.1|636.1|631.6|636.8|632.3|634.4|629.9|22562
1584411900000|2020-03-17 02:25:00|636.2|631.7|636.2|631.7|636.2|631.7|636.2|631.7|428
1584412200000|2020-03-17 02:30:00|636.5|632|637.1|632.6|638.6|634.1|636.4|631.9|19986
1584412500000|2020-03-17 02:35:00|637.4|632.9|638.7|634.2|638.7|634.2|636.9|632.4|11362
1584412800000|2020-03-17 02:40:00|638.6|634.1|639.4|634.9|639.9|635.4|638.1|633.6|16204
1584413100000|2020-03-17 02:45:00|639.6|635.1|639.6|635.1|640.5|636|639.1|634.6|20264
1584413400000|2020-03-17 02:50:00|639.3|634.8|639.5|635|639.6|635.1|638.6|634.1|11667
1584413700000|2020-03-17 02:55:00|639.7|635.2|639.6|635.1|641.1|636.6|639.6|635.1|15102
1584414000000|2020-03-17 03:00:00|639.1|634.6|640|635.5|640.5|636|638.6|634.1|13645
1584414300000|2020-03-17 03:05:00|640.2|635.7|643.3|638.8|644.2|639.7|640.2|635.7|42976
1584414600000|2020-03-17 03:10:00|643.2|638.7|642.8|638.3|643.8|639.3|641.8|637.3|23760
1584414900000|2020-03-17 03:15:00|643|638.5|644.6|640.1|644.6|640.1|642.1|637.6|22485
1584415200000|2020-03-17 03:20:00|644.5|640|642.3|637.8|644.5|640|641.5|637|20842
1584415500000|2020-03-17 03:25:00|642.5|638|644.9|640.4|644.9|640.4|642.1|637.6|15040
1584423000000|2020-03-17 05:30:00|644.8|640.3|641|636.5|644.8|640.3|640.7|636.2|25443
1584423300000|2020-03-17 05:35:00|641.2|636.7|643.1|638.6|643.4|638.9|641|636.5|27449
1584423600000|2020-03-17 05:40:00|643|638.5|643.5|639|644|639.5|642.7|638.2|10663
1584423900000|2020-03-17 05:45:00|643.7|639.2|644.3|639.8|644.8|640.3|643|638.5|13133
1584424200000|2020-03-17 05:50:00|644.1|639.6|643.6|639.1|644.6|640.1|643.1|638.6|7458
1584424500000|2020-03-17 05:55:00|643.4|638.9|643.7|639.2|643.9|639.4|642|637.5|16344
1584424800000|2020-03-17 06:00:00|643.5|639|642.2|637.7|643.5|639|641.9|637.4|12420
1584425100000|2020-03-17 06:05:00|642.4|637.9|642.5|638|643|638.5|641|636.5|21024
1584425400000|2020-03-17 06:10:00|642.8|638.3|642.3|637.8|643.6|639.1|642.3|637.8|18573
1584425700000|2020-03-17 06:15:00|642|637.5|641.5|637|642.3|637.8|640.7|636.2|7821
1584426000000|2020-03-17 06:20:00|641.8|637.3|640.1|635.6|642.2|637.7|639.9|635.4|8214
1584426300000|2020-03-17 06:25:00|639.9|635.4|638.3|633.8|639.9|635.4|637.6|633.1|21890
1584426600000|2020-03-17 06:30:00|638.5|634|638.3|633.8|639.6|635.1|638.3|633.8|8679
1584426900000|2020-03-17 06:35:00|638.5|634|641.1|636.6|641.1|636.6|638.5|634|14127
1584427200000|2020-03-17 06:40:00|641.4|636.9|642.4|637.9|643.2|638.7|640.9|636.4|18436
1584427500000|2020-03-17 06:45:00|642.7|638.2|643.1|638.6|643.1|638.6|641.1|636.6|12896
1584427800000|2020-03-17 06:50:00|643.2|638.7|641.5|637|643.2|638.7|641.5|637|9487
1584428100000|2020-03-17 06:55:00|641.3|636.8|642.8|638.3|643.3|638.8|641.3|636.8|27198
1584493200000|2020-03-18 01:00:00|639.9|635.4|642.9|638.4|643.4|638.9|638.9|634.4|49102
1584493500000|2020-03-18 01:05:00|642.6|638.1|643.4|638.9|643.6|639.1|641.8|637.3|24544
1584493800000|2020-03-18 01:10:00|643.6|639.1|644.8|640.3|645.1|640.6|643.1|638.6|32392
1584494100000|2020-03-18 01:15:00|645|640.5|643.3|638.8|645.8|641.3|643.3|638.8|26339
1584494400000|2020-03-18 01:20:00|643|638.5|644.1|639.6|644.8|640.3|643|638.5|14787
1584494700000|2020-03-18 01:25:00|643.9|639.4|644.9|640.4|645.4|640.9|643.8|639.3|10230
1584495000000|2020-03-18 01:30:00|645.2|640.7|646.6|642.1|646.9|642.4|644.9|640.4|11542
1584495300000|2020-03-18 01:35:00|646.9|642.4|648.7|644.2|649.7|645.2|646.9|642.4|43958
1584495600000|2020-03-18 01:40:00|648.6|644.1|653|648.5|653|648.5|648.5|644|37442
1584495900000|2020-03-18 01:45:00|652.8|648.3|653.5|649|654.6|650.1|652.2|647.7|36176
1584496200000|2020-03-18 01:50:00|653.4|648.9|652.3|647.8|653.4|648.9|651.4|646.9|24221
1584496500000|2020-03-18 01:55:00|652.1|647.6|652.3|647.8|653.4|648.9|650.9|646.4|21878
1584496800000|2020-03-18 02:00:00|652.1|647.6|651.5|647|652.6|648.1|651.5|647|14855
1584497100000|2020-03-18 02:05:00|651.2|646.7|651.1|646.6|652|647.5|650.8|646.3|12892
1584497400000|2020-03-18 02:10:00|651.2|646.7|650.6|646.1|651.9|647.4|650.3|645.8|18285
1584498300000|2020-03-18 02:25:00|||||||||384
1584498600000|2020-03-18 02:30:00|650.1|645.6|651.4|646.9|651.9|647.4|650.1|645.6|11609
1584498900000|2020-03-18 02:35:00|651.6|647.1|650.2|645.7|651.6|647.1|649.5|645|13469
1584499200000|2020-03-18 02:40:00|650|645.5|651.2|646.7|651.3|646.8|648.8|644.3|28867
1584499500000|2020-03-18 02:45:00|651|646.5|651.2|646.7|651.3|646.8|650|645.5|14573
1584499800000|2020-03-18 02:50:00|651|646.5|651.4|646.9|651.7|647.2|650.5|646|16950
1584500100000|2020-03-18 02:55:00|651.6|647.1|653.2|648.7|653.3|648.8|651.6|647.1|14230
1584500400000|2020-03-18 03:00:00|653.3|648.8|653|648.5|654.2|649.7|652|647.5|16045
1584500700000|2020-03-18 03:05:00|653.2|648.7|654.2|649.7|655.4|650.9|653|648.5|35214
1584501000000|2020-03-18 03:10:00|654|649.5|655.4|650.9|656.8|652.3|653.7|649.2|39694
1584501300000|2020-03-18 03:15:00|655.2|650.7|658.9|654.4|659.7|655.2|655.2|650.7|53985
1584501600000|2020-03-18 03:20:00|659.1|654.6|657.5|653|659.6|655.1|656.8|652.3|24519
1584501900000|2020-03-18 03:25:00|657.3|652.8|660.3|655.8|660.5|656|656.5|652|33107
1584509400000|2020-03-18 05:30:00|657|652.5|658.8|654.3|660.3|655.8|655.6|651.1|104870
1584509700000|2020-03-18 05:35:00|659|654.5|659.2|654.7|662|657.5|658.7|654.2|53942
1584510000000|2020-03-18 05:40:00|659|654.5|659|654.5|660.2|655.7|658.7|654.2|18374
1584510300000|2020-03-18 05:45:00|659.2|654.7|653.8|649.3|659.2|654.7|653.4|648.9|59460
1584510600000|2020-03-18 05:50:00|653.5|649|646.7|642.2|653.5|649|646.2|641.7|108195
1584510900000|2020-03-18 05:55:00|646.5|642|647|642.5|647.5|643|642.5|638|109006
1584511200000|2020-03-18 06:00:00|646.8|642.3|644.9|640.4|647.6|643.1|644.3|639.8|41860
1584511500000|2020-03-18 06:05:00|644.4|639.9|644.3|639.8|646.5|642|642.6|638.1|42500
1584511800000|2020-03-18 06:10:00|644|639.5|643.7|639.2|645.6|641.1|640.7|636.2|67206
1584512100000|2020-03-18 06:15:00|643.5|639|647|642.5|647|642.5|643.2|638.7|31815
1584512400000|2020-03-18 06:20:00|646.8|642.3|645.2|640.7|647.3|642.8|645|640.5|20651
1584512700000|2020-03-18 06:25:00|645.4|640.9|648.1|643.6|650.1|645.6|645.4|640.9|40561
1584513000000|2020-03-18 06:30:00|648.3|643.8|646.4|641.9|649.6|645.1|646.4|641.9|22152
1584513300000|2020-03-18 06:35:00|646.2|641.7|644.3|639.8|646.9|642.4|644.2|639.7|17563
1584513600000|2020-03-18 06:40:00|644.2|639.7|642.8|638.3|645.8|641.3|641.8|637.3|29316
1584513900000|2020-03-18 06:45:00|642.5|638|643.2|638.7|644.7|640.2|640.2|635.7|33480
1584514200000|2020-03-18 06:50:00|643.3|638.8|646|641.5|647.2|642.7|643.3|638.8|39695
1584514500000|2020-03-18 06:55:00|646.2|641.7|645.8|641.3|646.7|642.2|644.8|640.3|34826
1584579600000|2020-03-19 01:00:00|645|640.5|640.2|635.7|649.3|644.8|638.2|633.7|82303
1584579900000|2020-03-19 01:05:00|640.3|635.8|639.3|634.8|641.7|637.2|639|634.5|41331
1584580200000|2020-03-19 01:10:00|639|634.5|631|626.5|639.3|634.8|631|626.5|80027
1584580500000|2020-03-19 01:15:00|631.3|626.8|634.2|629.7|635.9|631.4|630.8|626.3|55159
1584580800000|2020-03-19 01:20:00|634|629.5|637.2|632.7|637.2|632.7|633.2|628.7|34945
1584581100000|2020-03-19 01:25:00|636.9|632.4|639.3|634.8|639.6|635.1|635.6|631.1|30308
1584581400000|2020-03-19 01:30:00|639.6|635.1|640.1|635.6|643.2|638.7|637.4|632.9|46077
1584581700000|2020-03-19 01:35:00|639.9|635.4|639.4|634.9|640.8|636.3|638.3|633.8|17580
1584582000000|2020-03-19 01:40:00|639.3|634.8|636.6|632.1|639.6|635.1|636.6|632.1|15612
1584582300000|2020-03-19 01:45:00|636.3|631.8|638.6|634.1|639.1|634.6|636.1|631.6|20230
1584582600000|2020-03-19 01:50:00|638.8|634.3|637.6|633.1|640.3|635.8|637.2|632.7|13180
1584582900000|2020-03-19 01:55:00|637.4|632.9|632.7|628.2|637.4|632.9|632.7|628.2|23308
1584583200000|2020-03-19 02:00:00|632.5|628|632.3|627.8|634.7|630.2|632.1|627.6|20033
1584583500000|2020-03-19 02:05:00|632.1|627.6|631.2|626.7|634.5|630|630.7|626.2|28360
1584583800000|2020-03-19 02:10:00|631.5|627|621.4|616.9|631.5|627|617.4|612.9|107420
1584585000000|2020-03-19 02:30:00|621.1|616.6|613.5|609|621.4|616.9|612.8|608.3|163914
1584585300000|2020-03-19 02:35:00|613.3|608.8|614.4|609.9|615.8|611.3|613.3|608.8|90820
1584585900000|2020-03-19 02:45:00|615|610.5|614.9|610.4|615.5|611|614.8|610.3|90394
1584587700000|2020-03-19 03:15:00|614.6|610.1|615.5|611|615.8|611.3|614.2|609.7|202649
1584588000000|2020-03-19 03:20:00|615.7|611.2|615.1|610.6|619.9|615.4|615|610.5|64348
1584588300000|2020-03-19 03:25:00|615.3|610.8|616|611.5|616.2|611.7|614.8|610.3|22781
1584595800000|2020-03-19 05:30:00|617.9|613.4|614.9|610.4|620.8|616.3|614.9|610.4|50535
1584596100000|2020-03-19 05:35:00|615.1|610.6|618|613.5|618.5|614|615.1|610.6|37729
1584596400000|2020-03-19 05:40:00|618.2|613.7|618.5|614|619.5|615|616.8|612.3|27488
1584596700000|2020-03-19 05:45:00|618.7|614.2|625.1|620.6|626.4|621.9|618.2|613.7|61059
1584597000000|2020-03-19 05:50:00|624.9|620.4|622.7|618.2|625.4|620.9|622|617.5|25294
1584597300000|2020-03-19 05:55:00|622.9|618.4|620.1|615.6|623.2|618.7|618.1|613.6|26676
1584597600000|2020-03-19 06:00:00|620.3|615.8|620.6|616.1|621.4|616.9|619.3|614.8|15878
1584597900000|2020-03-19 06:05:00|620.7|616.2|622.6|618.1|622.6|618.1|619.7|615.2|10766
1584598200000|2020-03-19 06:10:00|622.7|618.2|626.4|621.9|626.4|621.9|621.6|617.1|29556
1584598500000|2020-03-19 06:15:00|626.7|622.2|628.7|624.2|629.7|625.2|626.2|621.7|48947
1584598800000|2020-03-19 06:20:00|628.6|624.1|628.4|623.9|633.6|629.1|627.7|623.2|65545
1584599100000|2020-03-19 06:25:00|628.2|623.7|629.9|625.4|630.7|626.2|625.2|620.7|40128
1584599400000|2020-03-19 06:30:00|630.1|625.6|628.4|623.9|630.9|626.4|628|623.5|27325
1584599700000|2020-03-19 06:35:00|628.1|623.6|628.1|623.6|629.3|624.8|626.9|622.4|18650
1584600000000|2020-03-19 06:40:00|628.2|623.7|628.4|623.9|629.1|624.6|626.8|622.3|16581
1584600300000|2020-03-19 06:45:00|628.6|624.1|634.6|630.1|634.8|630.3|628.3|623.8|47654
1584600600000|2020-03-19 06:50:00|634.8|630.3|643.3|638.8|643.3|638.8|634.2|629.7|63522
1584600900000|2020-03-19 06:55:00|643.1|638.6|640.7|636.2|645.5|641|640.7|636.2|101111
1584666000000|2020-03-20 01:00:00|644.3|639.8|645.5|641|648.1|643.6|643.8|639.3|87283
1584666300000|2020-03-20 01:05:00|645.7|641.2|644.1|639.6|648|643.5|642.5|638|83616
1584666600000|2020-03-20 01:10:00|644.3|639.8|642.5|638|644.3|639.8|640.8|636.3|63457
1584666900000|2020-03-20 01:15:00|642.4|637.9|643.4|638.9|644.1|639.6|641.7|637.2|19106
1584667200000|2020-03-20 01:20:00|643.2|638.7|645.2|640.7|646|641.5|641.2|636.7|22322
1584667500000|2020-03-20 01:25:00|645|640.5|644.4|639.9|645.4|640.9|643.5|639|17717
1584667800000|2020-03-20 01:30:00|644.7|640.2|644.7|640.2|644.9|640.4|642.5|638|16061
1584668100000|2020-03-20 01:35:00|644.4|639.9|643|638.5|644.9|640.4|642.7|638.2|15159
1584668400000|2020-03-20 01:40:00|642.5|638|639.7|635.2|643|638.5|638.7|634.2|36479
1584668700000|2020-03-20 01:45:00|639.6|635.1|641.2|636.7|643.2|638.7|639.6|635.1|17345
1584669000000|2020-03-20 01:50:00|641.4|636.9|642.1|637.6|643.1|638.6|641.2|636.7|12002
1584669300000|2020-03-20 01:55:00|641.7|637.2|641.9|637.4|642.6|638.1|640.2|635.7|18125
1584669600000|2020-03-20 02:00:00|642.2|637.7|643.2|638.7|643.4|638.9|642.2|637.7|10472
1584669900000|2020-03-20 02:05:00|643.7|639.2|642.8|638.3|643.7|639.2|641.3|636.8|20257
1584670200000|2020-03-20 02:10:00|642.5|638|643.8|639.3|644.5|640|642.3|637.8|13640
1584671400000|2020-03-20 02:30:00|644|639.5|641.8|637.3|644|639.5|641.2|636.7|16553
1584671700000|2020-03-20 02:35:00|641.5|637|641.6|637.1|642.7|638.2|641|636.5|14096
1584672000000|2020-03-20 02:40:00|641.8|637.3|641.4|636.9|641.8|637.3|639.6|635.1|30519
1584672300000|2020-03-20 02:45:00|641.6|637.1|641.4|636.9|642.8|638.3|640.8|636.3|23188
1584672600000|2020-03-20 02:50:00|641.2|636.7|640.4|635.9|642.1|637.6|639.8|635.3|10004
1584672900000|2020-03-20 02:55:00|640.3|635.8|641|636.5|641.5|637|640.3|635.8|10491
1584673200000|2020-03-20 03:00:00|641.2|636.7|635.8|631.3|641.3|636.8|635.2|630.7|30999
1584673500000|2020-03-20 03:05:00|636.2|631.7|637|632.5|637.9|633.4|635.3|630.8|23982
1584673800000|2020-03-20 03:10:00|636.7|632.2|637.2|632.7|638.5|634|636.5|632|10625
1584674100000|2020-03-20 03:15:00|637.3|632.8|635.5|631|638.2|633.7|635.2|630.7|14179
1584674400000|2020-03-20 03:20:00|635.2|630.7|631.9|627.4|635.3|630.8|630.6|626.1|47537
1584674700000|2020-03-20 03:25:00|632.1|627.6|615.4|610.9|632.9|628.4|614.8|610.3|89007
1584682200000|2020-03-20 05:30:00|612.5|608|619.2|614.7|619.8|615.3|612.3|607.8|115892
1584682500000|2020-03-20 05:35:00|619.5|615|619|614.5|621.8|617.3|618.8|614.3|37745
1584682800000|2020-03-20 05:40:00|619.2|614.7|613.9|609.4|619.7|615.2|612.9|608.4|61318
1584683100000|2020-03-20 05:45:00|613.6|609.1|615.7|611.2|618.6|614.1|612.9|608.4|36976
1584683400000|2020-03-20 05:50:00|615.5|611|616.8|612.3|618.5|614|614.9|610.4|23662
1584683700000|2020-03-20 05:55:00|616.9|612.4|620.7|616.2|622.2|617.7|616.4|611.9|57459
1584684000000|2020-03-20 06:00:00|621.1|616.6|619.7|615.2|621.2|616.7|618.4|613.9|25428
1584684300000|2020-03-20 06:05:00|619.4|614.9|619.1|614.6|622.2|617.7|619.1|614.6|26105
1584684600000|2020-03-20 06:10:00|618.7|614.2|619.9|615.4|619.9|615.4|617.1|612.6|23534
1584684900000|2020-03-20 06:15:00|620.1|615.6|617.5|613|620.6|616.1|616.6|612.1|18731
1584685200000|2020-03-20 06:20:00|617.7|613.2|611.7|607.2|617.7|613.2|609.6|605.1|67554
1584685500000|2020-03-20 06:25:00|612.6|608.1|620.8|616.3|621.7|617.2|611.7|607.2|72502
1584685800000|2020-03-20 06:30:00|620.9|616.4|623.6|619.1|626.8|622.3|620.1|615.6|66479
1584686100000|2020-03-20 06:35:00|623.5|619|623|618.5|623.8|619.3|619.3|614.8|36854
1584686400000|2020-03-20 06:40:00|623.1|618.6|621.4|616.9|624.8|620.3|621.4|616.9|28420
1584686700000|2020-03-20 06:45:00|621.6|617.1|619.5|615|622.6|618.1|617|612.5|44977
1584687000000|2020-03-20 06:50:00|619.1|614.6|618|613.5|620.4|615.9|617.1|612.6|23019
1584687300000|2020-03-20 06:55:00|617.8|613.3|619.3|614.8|619.3|614.8|615|610.5|54563
1584925200000|2020-03-23 01:00:00|601.2|596.7|603.2|598.7|603.9|599.4|594.5|590|125525
1584925500000|2020-03-23 01:05:00|603|598.5|596.7|592.2|603|598.5|596.1|591.6|46118
1584925800000|2020-03-23 01:10:00|596.4|591.9|591.2|586.7|596.4|591.9|590.9|586.4|79992
1584926100000|2020-03-23 01:15:00|591.6|587.1|591.2|586.7|591.7|587.2|591.1|586.6|46015
1584927000000|2020-03-23 01:30:00|591.4|586.9|596.1|591.6|596.6|592.1|591.4|586.9|105514
1584927300000|2020-03-23 01:35:00|595.9|591.4|595.1|590.6|596.1|591.6|593.2|588.7|21150
1584927600000|2020-03-23 01:40:00|595.2|590.7|593.6|589.1|595.2|590.7|592.9|588.4|13000
1584927900000|2020-03-23 01:45:00|593.4|588.9|594.6|590.1|595.1|590.6|592|587.5|14466
1584928200000|2020-03-23 01:50:00|594.4|589.9|592.7|588.2|594.4|589.9|592.5|588|9497
1584928500000|2020-03-23 01:55:00|592.5|588|591.7|587.2|592.5|588|590.7|586.2|20734
1584928800000|2020-03-23 02:00:00|591.9|587.4|591.9|587.4|592.4|587.9|591.2|586.7|10360
1584929100000|2020-03-23 02:05:00|592.1|587.6|591.4|586.9|592.5|588|591.4|586.9|6702
1584929400000|2020-03-23 02:10:00|591.7|587.2|592|587.5|592.4|587.9|591.4|586.9|11971
1584930600000|2020-03-23 02:30:00|591.9|587.4|592.9|588.4|593.2|588.7|591.4|586.9|11994
1584930900000|2020-03-23 02:35:00|593.2|588.7|594.2|589.7|595.2|590.7|593.2|588.7|20837
1584931200000|2020-03-23 02:40:00|593.9|589.4|595.4|590.9|595.9|591.4|593.5|589|9669
1584931500000|2020-03-23 02:45:00|595.5|591|597.9|593.4|597.9|593.4|594.5|590|15847
1584931800000|2020-03-23 02:50:00|597.8|593.3|594.7|590.2|597.8|593.3|594|589.5|10619
1584932100000|2020-03-23 02:55:00|594.5|590|594.9|590.4|595.2|590.7|594|589.5|7458
1584932400000|2020-03-23 03:00:00|595.2|590.7|596.4|591.9|596.5|592|594.4|589.9|11658
1584932700000|2020-03-23 03:05:00|596.2|591.7|595.5|591|596.7|592.2|595.5|591|9422
1584933000000|2020-03-23 03:10:00|595.6|591.1|593.7|589.2|595.7|591.2|593.3|588.8|15205
1584933300000|2020-03-23 03:15:00|593.3|588.8|593.7|589.2|593.9|589.4|592.7|588.2|9319
1584933600000|2020-03-23 03:20:00|593.5|589|595.7|591.2|596|591.5|593.2|588.7|12335
1584933900000|2020-03-23 03:25:00|595.9|591.4|597|592.5|598.2|593.7|595.2|590.7|20266
1584941400000|2020-03-23 05:30:00|595.8|591.3|595|590.5|596.1|591.6|593.5|589|31714
1584941700000|2020-03-23 05:35:00|595.1|590.6|594.5|590|595.3|590.8|594|589.5|9192
1584942000000|2020-03-23 05:40:00|594.4|589.9|594.6|590.1|594.8|590.3|592.9|588.4|11372
1584942300000|2020-03-23 05:45:00|594.5|590|594.8|590.3|595.3|590.8|594.1|589.6|7611
1584942600000|2020-03-23 05:50:00|595|590.5|594.1|589.6|595.3|590.8|593.8|589.3|6468
1584942900000|2020-03-23 05:55:00|594.3|589.8|595.6|591.1|597.1|592.6|594.3|589.8|10612
1584943200000|2020-03-23 06:00:00|595.8|591.3|595.4|590.9|596.8|592.3|595.4|590.9|8020
1584943500000|2020-03-23 06:05:00|595.5|591|598.1|593.6|598.1|593.6|594.9|590.4|8492
1584943800000|2020-03-23 06:10:00|598.2|593.7|596.3|591.8|598.8|594.3|595.8|591.3|18501
1584944100000|2020-03-23 06:15:00|596.4|591.9|596.9|592.4|597.6|593.1|596.4|591.9|8160
1584944400000|2020-03-23 06:20:00|597.3|592.8|596.8|592.3|598.3|593.8|596.8|592.3|5488
1584944700000|2020-03-23 06:25:00|597.1|592.6|595.1|590.6|597.8|593.3|595.1|590.6|8537
1584945000000|2020-03-23 06:30:00|595.3|590.8|594.6|590.1|595.6|591.1|594.1|589.6|12741
1584945300000|2020-03-23 06:35:00|594.4|589.9|593.1|588.6|594.8|590.3|593.1|588.6|12465
1584945600000|2020-03-23 06:40:00|593.3|588.8|593.9|589.4|595.8|591.3|593.3|588.8|10496
1584945900000|2020-03-23 06:45:00|594.1|589.6|590.2|585.7|594.1|589.6|590.1|585.6|57558
1584946200000|2020-03-23 06:50:00|||||||||437
1585011600000|2020-03-24 01:00:00|594|589.5|593.1|588.6|598.2|593.7|593|588.5|92940
1585011900000|2020-03-24 01:05:00|593|588.5|584.8|580.3|593.5|589|584|579.5|77302
1585012200000|2020-03-24 01:10:00|585|580.5|589.8|585.3|590.8|586.3|584.8|580.3|54524
1585012500000|2020-03-24 01:15:00|590|585.5|591|586.5|591|586.5|588.8|584.3|26901
1585012800000|2020-03-24 01:20:00|590.8|586.3|595|590.5|596.8|592.3|590.3|585.8|55265
1585013100000|2020-03-24 01:25:00|595.1|590.6|598.3|593.8|599.1|594.6|594|589.5|22929
1585013400000|2020-03-24 01:30:00|598.2|593.7|596|591.5|598.6|594.1|594.5|590|23208
1585013700000|2020-03-24 01:35:00|595.8|591.3|595.6|591.1|596.6|592.1|595|590.5|12547
1585014000000|2020-03-24 01:40:00|595.5|591|595.6|591.1|596|591.5|594.6|590.1|12698
1585014300000|2020-03-24 01:45:00|595.8|591.3|597|592.5|597.6|593.1|595.5|591|9471
1585014600000|2020-03-24 01:50:00|596.8|592.3|595.8|591.3|597.5|593|595.6|591.1|8989
1585014900000|2020-03-24 01:55:00|595.6|591.1|596.3|591.8|596.3|591.8|594.8|590.3|6455
1585015200000|2020-03-24 02:00:00|596.1|591.6|596|591.5|596.1|591.6|595|590.5|8120
1585015500000|2020-03-24 02:05:00|595.6|591.1|594.5|590|596.8|592.3|594|589.5|11933
1585015800000|2020-03-24 02:10:00|594.1|589.6|594.9|590.4|595.1|590.6|593.1|588.6|13911
1585017000000|2020-03-24 02:30:00|595.1|590.6|596.8|592.3|597.3|592.8|595.1|590.6|20192
1585017300000|2020-03-24 02:35:00|596.6|592.1|596.1|591.6|596.9|592.4|595.6|591.1|11723
1585017600000|2020-03-24 02:40:00|596.3|591.8|593.8|589.3|596.3|591.8|593.6|589.1|15928
1585017900000|2020-03-24 02:45:00|593.9|589.4|594.3|589.8|594.8|590.3|593.6|589.1|18920
1585018200000|2020-03-24 02:50:00|594.6|590.1|595.6|591.1|596.1|591.6|594.1|589.6|9354
1585018500000|2020-03-24 02:55:00|595.4|590.9|594.3|589.8|595.6|591.1|594.3|589.8|8537
1585018800000|2020-03-24 03:00:00|594.4|589.9|589.4|584.9|594.8|590.3|589.4|584.9|53908
1585019100000|2020-03-24 03:05:00|589.3|584.8|591.9|587.4|592.4|587.9|589.3|584.8|39655
1585019400000|2020-03-24 03:10:00|591.6|587.1|588.9|584.4|591.6|587.1|587.1|582.6|59301
1585019700000|2020-03-24 03:15:00|588.7|584.2|589.1|584.6|590.4|585.9|587.1|582.6|32945
1585020000000|2020-03-24 03:20:00|588.9|584.4|588.9|584.4|589.7|585.2|586.4|581.9|47366
1585020300000|2020-03-24 03:25:00|589.1|584.6|589.7|585.2|589.9|585.4|586.1|581.6|45417
1585027800000|2020-03-24 05:30:00|589.6|585.1|587.4|582.9|589.7|585.2|587|582.5|36560
1585028100000|2020-03-24 05:35:00|587.2|582.7|586.5|582|588|583.5|585.9|581.4|16597
1585028400000|2020-03-24 05:40:00|586.7|582.2|589|584.5|590.7|586.2|586.5|582|39422
1585028700000|2020-03-24 05:45:00|588.9|584.4|590.5|586|590.5|586|588.5|584|12952
1585029000000|2020-03-24 05:50:00|590.7|586.2|590.2|585.7|591.5|587|590.2|585.7|17742
1585029300000|2020-03-24 05:55:00|590|585.5|593.5|589|594.4|589.9|589.5|585|14515
1585029600000|2020-03-24 06:00:00|593.9|589.4|597.9|593.4|598|593.5|593.5|589|38324
1585029900000|2020-03-24 06:05:00|598.2|593.7|600.2|595.7|600.5|596|595.2|590.7|35122
1585030200000|2020-03-24 06:10:00|600|595.5|600.4|595.9|603.2|598.7|599.7|595.2|52379
1585030500000|2020-03-24 06:15:00|600.5|596|598.7|594.2|602.7|598.2|598.7|594.2|22312
1585030800000|2020-03-24 06:20:00|598.8|594.3|598|593.5|600.2|595.7|596.5|592|21862
1585031100000|2020-03-24 06:25:00|598.2|593.7|605.4|600.9|605.7|601.2|598.2|593.7|45298
1585031400000|2020-03-24 06:30:00|605.5|601|602.7|598.2|605.7|601.2|602.2|597.7|21635
1585031700000|2020-03-24 06:35:00|602.9|598.4|603|598.5|603.2|598.7|601|596.5|18870
1585032000000|2020-03-24 06:40:00|602.9|598.4|607.7|603.2|608.7|604.2|602.5|598|60045
1585032300000|2020-03-24 06:45:00|607.3|602.8|608.3|603.8|608.7|604.2|606.5|602|32991
1585032600000|2020-03-24 06:50:00|608|603.5|607.5|603|608|603.5|605.7|601.2|33214
1585032900000|2020-03-24 06:55:00|607.3|602.8|608|603.5|609.7|605.2|606.5|602|39649
1585098000000|2020-03-25 01:00:00|620|615.5|615.5|611|620.5|616|615|610.5|105702
1585098300000|2020-03-25 01:05:00|615.7|611.2|615.8|611.3|616.8|612.3|614|609.5|47982
1585098600000|2020-03-25 01:10:00|616.2|611.7|616.8|612.3|617|612.5|615.2|610.7|21564
1585098900000|2020-03-25 01:15:00|617|612.5|621.6|617.1|623.3|618.8|615.7|611.2|83842
1585099200000|2020-03-25 01:20:00|621.8|617.3|621.3|616.8|624.3|619.8|620.6|616.1|66668
1585099500000|2020-03-25 01:25:00|621.6|617.1|619.6|615.1|621.6|617.1|618.8|614.3|26362
1585099800000|2020-03-25 01:30:00|619.5|615|615.3|610.8|619.5|615|615.3|610.8|32926
1585100100000|2020-03-25 01:35:00|615.4|610.9|616.1|611.6|617.1|612.6|615.3|610.8|20025
1585100400000|2020-03-25 01:40:00|616.3|611.8|615.3|610.8|617.3|612.8|613.3|608.8|34970
1585100700000|2020-03-25 01:45:00|615.6|611.1|614.6|610.1|615.6|611.1|613.8|609.3|12374
1585101000000|2020-03-25 01:50:00|614.8|610.3|614.8|610.3|615.3|610.8|613.1|608.6|9737
1585101300000|2020-03-25 01:55:00|615.1|610.6|611.9|607.4|615.6|611.1|611.9|607.4|13387
1585101600000|2020-03-25 02:00:00|612.1|607.6|615.1|610.6|615.4|610.9|611.9|607.4|21505
1585101900000|2020-03-25 02:05:00|615.3|610.8|614.8|610.3|616.5|612|614.8|610.3|15200
1585102200000|2020-03-25 02:10:00|614.6|610.1|616.8|612.3|616.9|612.4|614.6|610.1|16143
1585103400000|2020-03-25 02:30:00|616.6|612.1|612.9|608.4|616.6|612.1|611.9|607.4|25828
1585103700000|2020-03-25 02:35:00|613.2|608.7|611.9|607.4|614.1|609.6|609.9|605.4|23805
1585104000000|2020-03-25 02:40:00|612.1|607.6|612.9|608.4|613.3|608.8|612.1|607.6|9013
1585104300000|2020-03-25 02:45:00|612.8|608.3|613.6|609.1|614.8|610.3|612.1|607.6|10466
1585104600000|2020-03-25 02:50:00|613.2|608.7|613.1|608.6|613.2|608.7|610.7|606.2|8351
1585104900000|2020-03-25 02:55:00|612.9|608.4|615.6|611.1|616.9|612.4|612.9|608.4|20949
1585105200000|2020-03-25 03:00:00|615.9|611.4|616.1|611.6|616.7|612.2|614.4|609.9|18392
1585105500000|2020-03-25 03:05:00|615.9|611.4|615.4|610.9|616.6|612.1|614.9|610.4|8804
1585105800000|2020-03-25 03:10:00|615.2|610.7|615.4|610.9|616.2|611.7|614.7|610.2|7239
1585106100000|2020-03-25 03:15:00|615.5|611|614.2|609.7|615.9|611.4|614.1|609.6|7494
1585106400000|2020-03-25 03:20:00|614.4|609.9|614.2|609.7|614.9|610.4|613.2|608.7|8871
1585106700000|2020-03-25 03:25:00|614.4|609.9|613.2|608.7|614.7|610.2|613.1|608.6|11414
1585114200000|2020-03-25 05:30:00|613.7|609.2|616.9|612.4|618|613.5|613.7|609.2|29724
1585114500000|2020-03-25 05:35:00|616.5|612|620.2|615.7|620.5|616|616.5|612|29519
1585114800000|2020-03-25 05:40:00|619.9|615.4|619.2|614.7|620.5|616|618.2|613.7|19978
1585115100000|2020-03-25 05:45:00|619.1|614.6|618|613.5|619.8|615.3|618|613.5|10221
1585115400000|2020-03-25 05:50:00|618.2|613.7|618|613.5|618.5|614|617.2|612.7|8383
1585115700000|2020-03-25 05:55:00|618.2|613.7|620|615.5|621.3|616.8|618.2|613.7|17530
1585116000000|2020-03-25 06:00:00|620.2|615.7|620|615.5|620.8|616.3|618.5|614|17968
1585116300000|2020-03-25 06:05:00|619.9|615.4|619.8|615.3|619.9|615.4|617.8|613.3|11688
1585116600000|2020-03-25 06:10:00|620.2|615.7|621.7|617.2|623|618.5|620|615.5|18155
1585116900000|2020-03-25 06:15:00|621.5|617|619.7|615.2|621.5|617|619.2|614.7|22022
1585117200000|2020-03-25 06:20:00|619.5|615|618.2|613.7|619.5|615|617.4|612.9|17030
1585117500000|2020-03-25 06:25:00|618|613.5|617|612.5|618|613.5|615.9|611.4|38315
1585117800000|2020-03-25 06:30:00|616.7|612.2|614.5|610|616.7|612.2|613|608.5|33886
1585118100000|2020-03-25 06:35:00|614.2|609.7|615.2|610.7|615.4|610.9|613.4|608.9|13778
1585118400000|2020-03-25 06:40:00|615|610.5|618.7|614.2|618.8|614.3|614.7|610.2|28040
1585118700000|2020-03-25 06:45:00|618.5|614|621.2|616.7|621.7|617.2|618.2|613.7|50938
1585119000000|2020-03-25 06:50:00|621.5|617|621.8|617.3|622.3|617.8|619.5|615|28709
1585119300000|2020-03-25 06:55:00|622.1|617.6|622.1|617.6|624.3|619.8|621.1|616.6|46764
1585184400000|2020-03-26 01:00:00|620.4|615.9|616.5|612|621.1|616.6|615.6|611.1|78759
1585184700000|2020-03-26 01:05:00|616.6|612.1|617.5|613|617.6|613.1|615.1|610.6|32062
1585185000000|2020-03-26 01:10:00|617.1|612.6|617.5|613|618|613.5|616|611.5|15430
1585185300000|2020-03-26 01:15:00|617.3|612.8|617.6|613.1|617.6|613.1|615.5|611|13301
1585185600000|2020-03-26 01:20:00|617.5|613|617.6|613.1|619.5|615|617.5|613|24364
1585185900000|2020-03-26 01:25:00|617.4|612.9|616.1|611.6|617.4|612.9|615.1|610.6|9509
1585186200000|2020-03-26 01:30:00|616.3|611.8|615.4|610.9|617.6|613.1|615.4|610.9|7307
1585186500000|2020-03-26 01:35:00|615.1|610.6|614.8|610.3|616.1|611.6|613.4|608.9|12100
1585186800000|2020-03-26 01:40:00|614.6|610.1|614.7|610.2|614.9|610.4|612.2|607.7|12508
1585187100000|2020-03-26 01:45:00|614.6|610.1|613.4|608.9|615.1|610.6|613.4|608.9|8960
1585187400000|2020-03-26 01:50:00|613.6|609.1|614.9|610.4|615.7|611.2|613.4|608.9|6842
1585187700000|2020-03-26 01:55:00|615.2|610.7|614.4|609.9|615.9|611.4|614.4|609.9|7442
1585188000000|2020-03-26 02:00:00|614.6|610.1|615.9|611.4|616.6|612.1|614.6|610.1|9035
1585188300000|2020-03-26 02:05:00|615.7|611.2|614.1|609.6|615.9|611.4|614.1|609.6|8080
1585188600000|2020-03-26 02:10:00|614.2|609.7|613.7|609.2|614.6|610.1|613.1|608.6|12887
1585189800000|2020-03-26 02:30:00|613.9|609.4|614.1|609.6|614.9|610.4|613.4|608.9|10445
1585190100000|2020-03-26 02:35:00|613.7|609.2|616.2|611.7|616.4|611.9|613.2|608.7|12903
1585190400000|2020-03-26 02:40:00|616.4|611.9|617.1|612.6|617.7|613.2|615.4|610.9|14012
1585190700000|2020-03-26 02:45:00|617.2|612.7|617.6|613.1|619.1|614.6|617.1|612.6|31788
1585191000000|2020-03-26 02:50:00|617.4|612.9|615.6|611.1|617.6|613.1|615.6|611.1|7662
1585191300000|2020-03-26 02:55:00|615.7|611.2|615.7|611.2|616.7|612.2|615.6|611.1|6052
1585191600000|2020-03-26 03:00:00|615.6|611.1|615.7|611.2|616.2|611.7|615.2|610.7|4843
1585191900000|2020-03-26 03:05:00|615.9|611.4|616.7|612.2|616.9|612.4|615.7|611.2|5660
1585192200000|2020-03-26 03:10:00|616.4|611.9|616|611.5|617|612.5|616|611.5|6812
1585192500000|2020-03-26 03:15:00|615.7|611.2|614.9|610.4|615.7|611.2|613.5|609|7857
1585192800000|2020-03-26 03:20:00|614.5|610|615.9|611.4|616.2|611.7|614.5|610|7807
1585193100000|2020-03-26 03:25:00|615.5|611|615.4|610.9|617|612.5|615|610.5|14207
1585200600000|2020-03-26 05:30:00|615.3|610.8|614.1|609.6|615.5|611|614|609.5|14997
1585200900000|2020-03-26 05:35:00|614|609.5|614.6|610.1|615|610.5|613|608.5|12324
1585201200000|2020-03-26 05:40:00|615|610.5|617|612.5|617.1|612.6|614.3|609.8|11070
1585201500000|2020-03-26 05:45:00|616.6|612.1|619.8|615.3|621.3|616.8|616.6|612.1|37058
1585201800000|2020-03-26 05:50:00|619.9|615.4|617.3|612.8|620.4|615.9|616.8|612.3|23230
1585202100000|2020-03-26 05:55:00|617.1|612.6|618.1|613.6|618.1|613.6|614.8|610.3|28698
1585202400000|2020-03-26 06:00:00|618.3|613.8|620.7|616.2|621.5|617|618.1|613.6|53229
1585202700000|2020-03-26 06:05:00|620.9|616.4|619.9|615.4|621.9|617.4|617.8|613.3|34659
1585203000000|2020-03-26 06:10:00|619.7|615.2|619.9|615.4|620.6|616.1|619.1|614.6|15737
1585203300000|2020-03-26 06:15:00|619.7|615.2|618.7|614.2|619.9|615.4|618.4|613.9|12449
1585203600000|2020-03-26 06:20:00|618.4|613.9|618.2|613.7|618.4|613.9|617.1|612.6|12755
1585203900000|2020-03-26 06:25:00|618.1|613.6|618.1|613.6|618.7|614.2|617.9|613.4|4925
1585204200000|2020-03-26 06:30:00|617.9|613.4|618.9|614.4|618.9|614.4|617.4|612.9|9958
1585204500000|2020-03-26 06:35:00|618.4|613.9|615.3|610.8|618.7|614.2|615.1|610.6|28007
1585204800000|2020-03-26 06:40:00|615.2|610.7|614.3|609.8|616.1|611.6|612.6|608.1|37528
1585205100000|2020-03-26 06:45:00|614.1|609.6|614.8|610.3|614.8|610.3|612.1|607.6|19017
1585205400000|2020-03-26 06:50:00|615.1|610.6|616.3|611.8|616.9|612.4|614.9|610.4|20715
1585205700000|2020-03-26 06:55:00|616.6|612.1|617.2|612.7|617.4|612.9|615.9|611.4|24982
1585270800000|2020-03-27 01:00:00|618.6|614.1|616|611.5|620|615.5|615.5|611|44791
1585271100000|2020-03-27 01:05:00|616.1|611.6|614.5|610|617.1|612.6|613.3|608.8|24860
1585271400000|2020-03-27 01:10:00|614.3|609.8|617.1|612.6|617.4|612.9|614|609.5|23179
1585271700000|2020-03-27 01:15:00|617.3|612.8|617.5|613|618.5|614|617.1|612.6|14630
1585272000000|2020-03-27 01:20:00|617.6|613.1|619.4|614.9|622.4|617.9|617.5|613|23864
1585272300000|2020-03-27 01:25:00|619.5|615|619.7|615.2|620.5|616|618.7|614.2|12416
1585272600000|2020-03-27 01:30:00|619.9|615.4|618.3|613.8|620.2|615.7|617.7|613.2|11246
1585272900000|2020-03-27 01:35:00|618.7|614.2|618.5|614|618.8|614.3|617.5|613|6008
1585273200000|2020-03-27 01:40:00|618.3|613.8|616.3|611.8|619|614.5|616.3|611.8|9578
1585273500000|2020-03-27 01:45:00|616.5|612|617.8|613.3|617.8|613.3|616.5|612|9352
1585273800000|2020-03-27 01:50:00|617.7|613.2|618|613.5|618.5|614|616.8|612.3|5935
1585274100000|2020-03-27 01:55:00|618.1|613.6|618.3|613.8|618.8|614.3|617.8|613.3|4701
1585274400000|2020-03-27 02:00:00|617.9|613.4|618.3|613.8|618.5|614|617.8|613.3|3246
1585274700000|2020-03-27 02:05:00|618.7|614.2|618|613.5|619|614.5|617.8|613.3|4204
1585275000000|2020-03-27 02:10:00|617.8|613.3|618.1|613.6|618.5|614|617|612.5|6782
1585276200000|2020-03-27 02:30:00|618|613.5|616.1|611.6|618|613.5|615.6|611.1|10246
1585276500000|2020-03-27 02:35:00|615.9|611.4|616.1|611.6|617.3|612.8|615.3|610.8|9428
1585276800000|2020-03-27 02:40:00|616|611.5|613.8|609.3|616|611.5|612.6|608.1|40621
1585277100000|2020-03-27 02:45:00|613.6|609.1|614.5|610|614.8|610.3|612.1|607.6|15394
1585277400000|2020-03-27 02:50:00|614.8|610.3|614.1|609.6|616.5|612|613.6|609.1|11716
1585277700000|2020-03-27 02:55:00|614.3|609.8|611.8|607.3|614.6|610.1|610.8|606.3|24520
1585278000000|2020-03-27 03:00:00|611.9|607.4|613.1|608.6|614.1|609.6|611.9|607.4|8426
1585278300000|2020-03-27 03:05:00|613.5|609|614.1|609.6|615.1|610.6|612.3|607.8|10032
1585278600000|2020-03-27 03:10:00|614.5|610|614.6|610.1|615.5|611|613.8|609.3|7757
1585278900000|2020-03-27 03:15:00|615|610.5|614.3|609.8|615.1|610.6|614.3|609.8|4586
1585279200000|2020-03-27 03:20:00|614|609.5|617.3|612.8|618.6|614.1|614|609.5|24562
1585279500000|2020-03-27 03:25:00|617.4|612.9|618.8|614.3|619.4|614.9|617.3|612.8|25747
1585287000000|2020-03-27 05:30:00|618.7|614.2|616.2|611.7|618.7|614.2|614.4|609.9|30300
1585287300000|2020-03-27 05:35:00|616.4|611.9|616.2|611.7|617.4|612.9|616.1|611.6|7677
1585287600000|2020-03-27 05:40:00|616.6|612.1|616|611.5|616.7|612.2|614.9|610.4|4567
1585287900000|2020-03-27 05:45:00|615.9|611.4|613.2|608.7|616|611.5|612.2|607.7|32084
1585288200000|2020-03-27 05:50:00|613.1|608.6|613.1|608.6|614.2|609.7|613.1|608.6|8276
1585288500000|2020-03-27 05:55:00|613.2|608.7|614.4|609.9|614.9|610.4|612.9|608.4|9148
1585288800000|2020-03-27 06:00:00|614.8|610.3|614.4|609.9|616.1|611.6|614.3|609.8|12557
1585289100000|2020-03-27 06:05:00|614.8|610.3|613.9|609.4|615.4|610.9|613.4|608.9|6368
1585289400000|2020-03-27 06:10:00|613.6|609.1|614.7|610.2|614.7|610.2|613.4|608.9|7844
1585289700000|2020-03-27 06:15:00|614.6|610.1|615.7|611.2|615.7|611.2|614.6|610.1|7753
1585290000000|2020-03-27 06:20:00|615.6|611.1|615.2|610.7|617.1|612.6|614.6|610.1|10119
1585290300000|2020-03-27 06:25:00|615.1|610.6|615.4|610.9|616.6|612.1|613.9|609.4|9486
1585290600000|2020-03-27 06:30:00|615.6|611.1|614.9|610.4|615.7|611.2|614.9|610.4|3330
1585290900000|2020-03-27 06:35:00|615.1|610.6|614.6|610.1|615.4|610.9|613.6|609.1|7317
1585291200000|2020-03-27 06:40:00|614.5|610|612.9|608.4|614.6|610.1|612.9|608.4|6470
1585291500000|2020-03-27 06:45:00|612.7|608.2|614|609.5|614.4|609.9|609.6|605.1|25685
1585291800000|2020-03-27 06:50:00|613.9|609.4|612.5|608|615|610.5|612|607.5|14916
1585292100000|2020-03-27 06:55:00|612.1|607.6|612.5|608|613.2|608.7|611.3|606.8|23404
1585530000000|2020-03-30 01:00:00|605.1|600.6|600.3|595.8|605.1|600.6|597.5|593|69634
1585530300000|2020-03-30 01:05:00|600.2|595.7|595.4|590.9|600.7|596.2|595.4|590.9|28217
1585530600000|2020-03-30 01:10:00|595.1|590.6|596.4|591.9|597.3|592.8|592.2|587.7|20330
1585530900000|2020-03-30 01:15:00|596.3|591.8|599.3|594.8|601.8|597.3|595.8|591.3|25662
1585531200000|2020-03-30 01:20:00|598.9|594.4|598.4|593.9|599.4|594.9|596.7|592.2|11126
1585531500000|2020-03-30 01:25:00|598.3|593.8|598.6|594.1|599.6|595.1|596.6|592.1|14057
1585531800000|2020-03-30 01:30:00|598.3|593.8|597.1|592.6|600.3|595.8|596.8|592.3|11521
1585532100000|2020-03-30 01:35:00|597.3|592.8|597.3|592.8|597.9|593.4|596.4|591.9|8954
1585532400000|2020-03-30 01:40:00|597.1|592.6|597.9|593.4|598.3|593.8|596.8|592.3|9313
1585532700000|2020-03-30 01:45:00|597.8|593.3|598.6|594.1|598.6|594.1|597.8|593.3|7679
1585533000000|2020-03-30 01:50:00|598.5|594|598.1|593.6|599.1|594.6|597.6|593.1|4735
1585533300000|2020-03-30 01:55:00|598|593.5|598|593.5|598.6|594.1|597.5|593|8362
1585533600000|2020-03-30 02:00:00|597.6|593.1|599.2|594.7|599.7|595.2|597.5|593|7693
1585533900000|2020-03-30 02:05:00|599|594.5|598.7|594.2|599|594.5|597.8|593.3|4333
1585534200000|2020-03-30 02:10:00|599|594.5|598.5|594|599.2|594.7|597.5|593|12850
1585535400000|2020-03-30 02:30:00|598.7|594.2|597.4|592.9|599.2|594.7|597.4|592.9|13344
1585535700000|2020-03-30 02:35:00|597.5|593|599.9|595.4|600.5|596|597.5|593|10813
1585536000000|2020-03-30 02:40:00|600|595.5|599.2|594.7|600|595.5|598.4|593.9|6750
1585536300000|2020-03-30 02:45:00|599.4|594.9|598.2|593.7|599.4|594.9|598.2|593.7|6910
1585536600000|2020-03-30 02:50:00|597.7|593.2|595.3|590.8|597.9|593.4|595.3|590.8|24608
1585536900000|2020-03-30 02:55:00|595.4|590.9|594.7|590.2|595.8|591.3|592.8|588.3|17340
1585537200000|2020-03-30 03:00:00|594.6|590.1|594|589.5|595.9|591.4|592.3|587.8|15974
1585537500000|2020-03-30 03:05:00|594.1|589.6|594.4|589.9|596.4|591.9|594.1|589.6|8831
1585537800000|2020-03-30 03:10:00|594.5|590|594|589.5|595.7|591.2|594|589.5|4491
1585538100000|2020-03-30 03:15:00|594.4|589.9|593.8|589.3|594.5|590|590.5|586|11442
1585538400000|2020-03-30 03:20:00|593.6|589.1|593.8|589.3|593.9|589.4|593.3|588.8|5980
1585538700000|2020-03-30 03:25:00|594.1|589.6|591.5|587|595.3|590.8|590.7|586.2|10061
1585546200000|2020-03-30 05:30:00|594|589.5|594.4|589.9|596.6|592.1|593.6|589.1|26862
1585546500000|2020-03-30 05:35:00|594.1|589.6|595.9|591.4|597.3|592.8|594.1|589.6|15483
1585546800000|2020-03-30 05:40:00|595.7|591.2|597.7|593.2|597.9|593.4|594.5|590|15022
1585547100000|2020-03-30 05:45:00|597.9|593.4|597|592.5|598.4|593.9|597|592.5|11579
1585547400000|2020-03-30 05:50:00|596.9|592.4|596.9|592.4|597.2|592.7|595.9|591.4|6384
1585547700000|2020-03-30 05:55:00|596.7|592.2|596.6|592.1|597.2|592.7|596.4|591.9|4344
1585616400000|2020-03-31 01:00:00|598.1|593.6|595.7|591.2|599.5|595|595|590.5|44482
1585616700000|2020-03-31 01:05:00|595.8|591.3|598.8|594.3|599.1|594.6|595.7|591.2|24372
1585617000000|2020-03-31 01:10:00|598.5|594|598|593.5|599|594.5|597.5|593|9378
1585617300000|2020-03-31 01:15:00|598.1|593.6|595.7|591.2|598.6|594.1|595.7|591.2|7060
1585617600000|2020-03-31 01:20:00|595.6|591.1|596.7|592.2|597.2|592.7|595.6|591.1|8040
1585617900000|2020-03-31 01:25:00|596.6|592.1|596.1|591.6|597.6|593.1|596.1|591.6|7110
1585618200000|2020-03-31 01:30:00|596.2|591.7|594.9|590.4|596.2|591.7|593|588.5|9513
1585618500000|2020-03-31 01:35:00|594.5|590|592.5|588|594.8|590.3|591.9|587.4|11994
1585618800000|2020-03-31 01:40:00|592.4|587.9|594.1|589.6|594.5|590|592.4|587.9|7099
1585619100000|2020-03-31 01:45:00|594|589.5|593.9|589.4|594.4|589.9|593.4|588.9|4351
1585619400000|2020-03-31 01:50:00|594.2|589.7|594.3|589.8|594.7|590.2|593.4|588.9|3651
1585619700000|2020-03-31 01:55:00|594.2|589.7|596.7|592.2|597.2|592.7|593.9|589.4|10144
1585620000000|2020-03-31 02:00:00|596.9|592.4|597|592.5|597.7|593.2|596.5|592|16657
1585620300000|2020-03-31 02:05:00|597.4|592.9|598.3|593.8|599.1|594.6|596.9|592.4|30649
1585620600000|2020-03-31 02:10:00|598.1|593.6|598|593.5|599|594.5|597.6|593.1|11304
1585621800000|2020-03-31 02:30:00|598.1|593.6|600.2|595.7|601|596.5|598.1|593.6|20116
1585622100000|2020-03-31 02:35:00|600.1|595.6|599.1|594.6|600.1|595.6|597.6|593.1|5792
1585622400000|2020-03-31 02:40:00|598.7|594.2|597.8|593.3|599.2|594.7|597.8|593.3|2982
1585622700000|2020-03-31 02:45:00|597.5|593|598.8|594.3|598.8|594.3|597.5|593|3617
1585623000000|2020-03-31 02:50:00|598.5|594|598.5|594|598.8|594.3|597.8|593.3|2954
1585623300000|2020-03-31 02:55:00|598.1|593.6|597.6|593.1|598.6|594.1|597.6|593.1|2193
1585623600000|2020-03-31 03:00:00|598|593.5|596.1|591.6|598.1|593.6|596.1|591.6|11809
1585623900000|2020-03-31 03:05:00|596|591.5|594.7|590.2|596.6|592.1|594.7|590.2|8558
1585624200000|2020-03-31 03:10:00|594.6|590.1|594.7|590.2|595.2|590.7|594.2|589.7|7319
1585624500000|2020-03-31 03:15:00|594.4|589.9|594.1|589.6|594.6|590.1|593.4|588.9|10487
1585624800000|2020-03-31 03:20:00|593.7|589.2|594.7|590.2|595.1|590.6|593.7|589.2|4299
1585625100000|2020-03-31 03:25:00|594.6|590.1|597.2|592.7|598.5|594|594.2|589.7|14668
1585632600000|2020-03-31 05:30:00|596.8|592.3|596.4|591.9|597|592.5|595.5|591|7788
1585632900000|2020-03-31 05:35:00|596.5|592|596.9|592.4|597.4|592.9|596.4|591.9|3338
1585633200000|2020-03-31 05:40:00|596.5|592|596.9|592.4|597.8|593.3|596.4|591.9|2920
1585633500000|2020-03-31 05:45:00|597.3|592.8|597.8|593.3|598.1|593.6|597.3|592.8|2495
1585633800000|2020-03-31 05:50:00|597.7|593.2|597|592.5|597.8|593.3|597|592.5|4616
1585634100000|2020-03-31 05:55:00|597.1|592.6|597.1|592.6|599|594.5|597|592.5|4504
1585634400000|2020-03-31 06:00:00|597.5|593|597.5|593|597.5|593|597.5|593|69
1585702800000|2020-04-01 01:00:00|601|596.5|596.2|591.7|603.3|598.8|594.9|590.4|33107
1585703100000|2020-04-01 01:05:00|596|591.5|593.6|589.1|596.7|592.2|592.6|588.1|15881
1585703400000|2020-04-01 01:10:00|593.8|589.3|593.1|588.6|594.8|590.3|592.4|587.9|12809
1585703700000|2020-04-01 01:15:00|592.9|588.4|593.1|588.6|593.8|589.3|591.4|586.9|13520
1585704000000|2020-04-01 01:20:00|593.4|588.9|593.9|589.4|595.3|590.8|593.1|588.6|7180
1585704300000|2020-04-01 01:25:00|593.8|589.3|594.2|589.7|594.8|590.3|592.9|588.4|5613
1585704600000|2020-04-01 01:30:00|594|589.5|594.5|590|595|590.5|593.7|589.2|3559
1585704900000|2020-04-01 01:35:00|594.6|590.1|593.7|589.2|595.4|590.9|593.2|588.7|3147
1585705200000|2020-04-01 01:40:00|593.5|589|592.3|587.8|593.7|589.2|592.3|587.8|5153
1585705500000|2020-04-01 01:45:00|592.7|588.2|591.9|587.4|592.8|588.3|591.8|587.3|4339
1585705800000|2020-04-01 01:50:00|591.8|587.3|584.1|579.6|592.3|587.8|584.1|579.6|30658
1585706100000|2020-04-01 01:55:00|584.5|580|586.1|581.6|586.8|582.3|582.1|577.6|17251
1585706400000|2020-04-01 02:00:00|585.7|581.2|584.5|580|586.5|582|584.2|579.7|7027
1585706700000|2020-04-01 02:05:00|584.6|580.1|585.6|581.1|586.7|582.2|584.6|580.1|4992
1585707000000|2020-04-01 02:10:00|585.5|581|580.4|575.9|585.5|581|579.1|574.6|16663
1585708200000|2020-04-01 02:30:00|580.2|575.7|579.2|574.7|580.2|575.7|577.7|573.2|12829
1585708500000|2020-04-01 02:35:00|578.9|574.4|579.5|575|580.4|575.9|577.4|572.9|6735
1585708800000|2020-04-01 02:40:00|579|574.5|581|576.5|582.3|577.8|579|574.5|9845
1585709100000|2020-04-01 02:45:00|580.8|576.3|580.8|576.3|582.4|577.9|579.8|575.3|6206
1585709400000|2020-04-01 02:50:00|581|576.5|583.1|578.6|584.5|580|581|576.5|13874
1585709700000|2020-04-01 02:55:00|583|578.5|581.8|577.3|583.1|578.6|581.7|577.2|4636
1585710000000|2020-04-01 03:00:00|582.2|577.7|581.8|577.3|582.3|577.8|580.5|576|5199
1585710300000|2020-04-01 03:05:00|581.5|577|582.1|577.6|582.6|578.1|581|576.5|3208
1585710600000|2020-04-01 03:10:00|582|577.5|581|576.5|582|577.5|581|576.5|2058
1585710900000|2020-04-01 03:15:00|581.1|576.6|581.6|577.1|582.5|578|581.1|576.6|1938
1585711200000|2020-04-01 03:20:00|581.5|577|581.8|577.3|581.8|577.3|580.1|575.6|4553
1585711500000|2020-04-01 03:25:00|581.5|577|582|577.5|582.8|578.3|581.5|577|5128
1585719000000|2020-04-01 05:30:00|581.9|577.4|580|575.5|581.9|577.4|578.9|574.4|13634
1585719300000|2020-04-01 05:35:00|580.4|575.9|580.5|576|581|576.5|579.6|575.1|2980
1585719600000|2020-04-01 05:40:00|580.1|575.6|581.2|576.7|581.2|576.7|579.5|575|4058
1585719900000|2020-04-01 05:45:00|580.9|576.4|579.7|575.2|581.2|576.7|579.4|574.9|2842
1585720200000|2020-04-01 05:50:00|579.4|574.9|579.7|575.2|580.3|575.8|578.5|574|10088
1585720500000|2020-04-01 05:55:00|579.8|575.3|578|573.5|580.2|575.7|577.9|573.4|11871
1585789200000|2020-04-02 01:00:00|576.4|571.9|573|568.5|576.4|571.9|571.5|567|23812
1585789500000|2020-04-02 01:05:00|572.9|568.4|571|566.5|575|570.5|571|566.5|18496
1585789800000|2020-04-02 01:10:00|571.2|566.7|571.7|567.2|573.4|568.9|570.8|566.3|9210
1585790100000|2020-04-02 01:15:00|571.8|567.3|570|565.5|572.7|568.2|567.7|563.2|11949
1585790400000|2020-04-02 01:20:00|569.9|565.4|566.9|562.4|570|565.5|566.9|562.4|7722
1585790700000|2020-04-02 01:25:00|567.3|562.8|567.1|562.6|568.3|563.8|565.6|561.1|11114
1585791000000|2020-04-02 01:30:00|567.6|563.1|569.3|564.8|569.8|565.3|567.4|562.9|8415
1585791300000|2020-04-02 01:35:00|569.4|564.9|569.2|564.7|569.8|565.3|568.3|563.8|3330
1585791600000|2020-04-02 01:40:00|569|564.5|567.2|562.7|569|564.5|566.7|562.2|4967
1585791900000|2020-04-02 01:45:00|567.3|562.8|567.2|562.7|567.7|563.2|566.6|562.1|3031
1585792200000|2020-04-02 01:50:00|567.3|562.8|567.9|563.4|568.8|564.3|566.8|562.3|3803
1585792500000|2020-04-02 01:55:00|568|563.5|568|563.5|568.5|564|567|562.5|5127
1585792800000|2020-04-02 02:00:00|568.2|563.7|570|565.5|570.8|566.3|568.2|563.7|6718
1585793100000|2020-04-02 02:05:00|570.4|565.9|573.3|568.8|573.6|569.1|570.4|565.9|9385
1585793400000|2020-04-02 02:10:00|573.1|568.6|572.9|568.4|573.6|569.1|571|566.5|6144
1585794600000|2020-04-02 02:30:00|572.8|568.3|571.1|566.6|574.4|569.9|571|566.5|9176
1585794900000|2020-04-02 02:35:00|571.5|567|572.1|567.6|572.1|567.6|570.5|566|2761
1585795200000|2020-04-02 02:40:00|572.5|568|577.5|573|578.4|573.9|572.5|568|12861
1585795500000|2020-04-02 02:45:00|577.1|572.6|578.2|573.7|579.7|575.2|577|572.5|8351
1585795800000|2020-04-02 02:50:00|578.6|574.1|576.9|572.4|579.2|574.7|576.9|572.4|4787
1585796100000|2020-04-02 02:55:00|577.4|572.9|576.2|571.7|577.6|573.1|575.7|571.2|7057
1585796400000|2020-04-02 03:00:00|576.3|571.8|577.8|573.3|578.7|574.2|576.2|571.7|5468
1585796700000|2020-04-02 03:05:00|578.2|573.7|578.7|574.2|579.9|575.4|576.5|572|3112
1585797000000|2020-04-02 03:10:00|579.1|574.6|578.8|574.3|580.6|576.1|577.8|573.3|3724
1585797300000|2020-04-02 03:15:00|579.2|574.7|580.7|576.2|580.7|576.2|578.1|573.6|8449
1585797600000|2020-04-02 03:20:00|580.5|576|579.4|574.9|582.1|577.6|579.3|574.8|10058
1585797900000|2020-04-02 03:25:00|579.3|574.8|580.1|575.6|580.1|575.6|578.4|573.9|3406
1585805400000|2020-04-02 05:30:00|579.9|575.4|582.8|578.3|583|578.5|579.1|574.6|9314
1585805700000|2020-04-02 05:35:00|583.2|578.7|586.3|581.8|587.2|582.7|582.6|578.1|12949
1585806000000|2020-04-02 05:40:00|586.7|582.2|585.9|581.4|587.8|583.3|585.8|581.3|7168
1585806300000|2020-04-02 05:45:00|586.3|581.8|585.3|580.8|587.2|582.7|584.6|580.1|4412
1585806600000|2020-04-02 05:50:00|584.9|580.4|585.2|580.7|586.3|581.8|584.9|580.4|2486
1585806900000|2020-04-02 05:55:00|585.3|580.8|585.2|580.7|585.3|580.8|583.7|579.2|4165
1585875600000|2020-04-03 01:00:00|599.2|594.7|596.8|592.3|603|598.5|594.9|590.4|26187
1585875900000|2020-04-03 01:05:00|596.9|592.4|596.3|591.8|597.3|592.8|595|590.5|4130
1585876200000|2020-04-03 01:10:00|595.9|591.4|594.8|590.3|597.1|592.6|593.4|588.9|4924
1585876500000|2020-04-03 01:15:00|594.4|589.9|594|589.5|596.8|592.3|593.9|589.4|7820
1585876800000|2020-04-03 01:20:00|594.5|590|591.9|587.4|594.5|590|591.6|587.1|6438
1585877100000|2020-04-03 01:25:00|591.8|587.3|589.9|585.4|592.4|587.9|589.9|585.4|4110
1585877400000|2020-04-03 01:30:00|590|585.5|591.7|587.2|592.5|588|590|585.5|3258
1585877700000|2020-04-03 01:35:00|591.6|587.1|592.6|588.1|592.6|588.1|591.5|587|1813
1585878000000|2020-04-03 01:40:00|592.5|588|590.6|586.1|592.5|588|590.3|585.8|3439
1585878300000|2020-04-03 01:45:00|590.3|585.8|590.4|585.9|592.1|587.6|590.1|585.6|1985
1585878600000|2020-04-03 01:50:00|590.3|585.8|592.6|588.1|592.6|588.1|590.3|585.8|1835
1585878900000|2020-04-03 01:55:00|592.3|587.8|592.3|587.8|592.3|587.8|591.3|586.8|1373
1585879200000|2020-04-03 02:00:00|592.4|587.9|591.8|587.3|593.3|588.8|591.3|586.8|2750
1585879500000|2020-04-03 02:05:00|591.3|586.8|590.9|586.4|591.8|587.3|589.5|585|2024
1585879800000|2020-04-03 02:10:00|590.7|586.2|590|585.5|590.9|586.4|589|584.5|2045
1585881000000|2020-04-03 02:30:00|589.9|585.4|591|586.5|591|586.5|589.5|585|3068
1585881300000|2020-04-03 02:35:00|590.6|586.1|590.6|586.1|591|586.5|589.1|584.6|2315
1585881600000|2020-04-03 02:40:00|590.5|586|590.6|586.1|591.5|587|590.1|585.6|3111
1585881900000|2020-04-03 02:45:00|590.2|585.7|588.4|583.9|590.6|586.1|588|583.5|2389
1585882200000|2020-04-03 02:50:00|588.5|584|588.9|584.4|589.4|584.9|588.4|583.9|974
1585882500000|2020-04-03 02:55:00|589.3|584.8|589.4|584.9|589.4|584.9|588.9|584.4|533
1585882800000|2020-04-03 03:00:00|589.2|584.7|590|585.5|590.5|586|588.4|583.9|2167
1585883100000|2020-04-03 03:05:00|590.1|585.6|592.2|587.7|592.7|588.2|590.1|585.6|5353
1585883400000|2020-04-03 03:10:00|592.1|587.6|590.2|585.7|592.1|587.6|590.2|585.7|1839
1585883700000|2020-04-03 03:15:00|589.9|585.4|590.4|585.9|591|586.5|589.7|585.2|1758
1585884000000|2020-04-03 03:20:00|590.5|586|590.1|585.6|590.6|586.1|589.1|584.6|1290
1585884300000|2020-04-03 03:25:00|590.5|586|590.2|585.7|590.7|586.2|589.6|585.1|2041
1585891800000|2020-04-03 05:30:00|588.7|584.2|585.7|581.2|588.8|584.3|584.8|580.3|7141
1585892100000|2020-04-03 05:35:00|585.3|580.8|583.9|579.4|586.6|582.1|583.8|579.3|6919
1585892400000|2020-04-03 05:40:00|584.4|579.9|584.8|580.3|585.8|581.3|583.9|579.4|3550
1585892700000|2020-04-03 05:45:00|585.2|580.7|586.3|581.8|587.3|582.8|584.8|580.3|1884
1585893000000|2020-04-03 05:50:00|586.2|581.7|587.2|582.7|587.2|582.7|584.9|580.4|2258
1585893300000|2020-04-03 05:55:00|587.3|582.8|587.3|582.8|588.2|583.7|586.7|582.2|2100
1586237400000|2020-04-07 05:30:00|581.7|577.2|583|578.5|584|579.5|581.6|577.1|2680
1586237700000|2020-04-07 05:35:00|583.4|578.9|583.9|579.4|584|579.5|583.1|578.6|1594
1586238000000|2020-04-07 05:40:00|583.4|578.9|586.9|582.4|587|582.5|583.4|578.9|2728
1586238300000|2020-04-07 05:45:00|586.8|582.3|586.1|581.6|586.9|582.4|585.1|580.6|1820
1586238600000|2020-04-07 05:50:00|586|581.5|584.6|580.1|586.1|581.6|584.1|579.6|2148
1586238900000|2020-04-07 05:55:00|584.5|580|583.3|578.8|584.6|580.1|583.3|578.8|3816
1586307600000|2020-04-08 01:00:00|584.3|579.8|583.6|579.1|585.9|581.4|580.4|575.9|11584
1586307900000|2020-04-08 01:05:00|583.5|579|586|581.5|586|581.5|583.1|578.6|3610
1586308200000|2020-04-08 01:10:00|586.1|581.6|586.3|581.8|586.5|582|584.6|580.1|4723
1586308500000|2020-04-08 01:15:00|585.8|581.3|589.4|584.9|590.2|585.7|585.8|581.3|11413
1586308800000|2020-04-08 01:20:00|589.5|585|589|584.5|590.4|585.9|588.9|584.4|3998
1586309100000|2020-04-08 01:25:00|589.4|584.9|587.8|583.3|590.4|585.9|587.4|582.9|4762
1586309400000|2020-04-08 01:30:00|588.3|583.8|587.3|582.8|588.7|584.2|586.7|582.2|3113
1586309700000|2020-04-08 01:35:00|587.5|583|587.8|583.3|588.7|584.2|587.3|582.8|1379
1586310000000|2020-04-08 01:40:00|587.7|583.2|587.8|583.3|587.8|583.3|586.8|582.3|1408
1586310300000|2020-04-08 01:45:00|587.3|582.8|587.3|582.8|587.3|582.8|586.3|581.8|1816
1586310600000|2020-04-08 01:50:00|587.5|583|587.1|582.6|588.7|584.2|586.6|582.1|2180
1586310900000|2020-04-08 01:55:00|586.6|582.1|588.1|583.6|588.1|583.6|586.6|582.1|1495
1586311200000|2020-04-08 02:00:00|588.2|583.7|589.2|584.7|589.2|584.7|588.1|583.6|3289
1586311500000|2020-04-08 02:05:00|589.3|584.8|589.3|584.8|589.8|585.3|588.8|584.3|3879
1586311800000|2020-04-08 02:10:00|589.4|584.9|592.9|588.4|593.5|589|589.3|584.8|12512
1586313000000|2020-04-08 02:30:00|592.8|588.3|595.1|590.6|596|591.5|592.8|588.3|13412
1586313300000|2020-04-08 02:35:00|595|590.5|594.5|590|595.4|590.9|594.1|589.6|3029
1586313600000|2020-04-08 02:40:00|594.1|589.6|593.8|589.3|595.5|591|593.3|588.8|2609
1586313900000|2020-04-08 02:45:00|594|589.5|594.7|590.2|594.7|590.2|592.9|588.4|1565
1586314200000|2020-04-08 02:50:00|594.6|590.1|596.3|591.8|596.8|592.3|594.2|589.7|11023
1586314500000|2020-04-08 02:55:00|596.7|592.2|598.7|594.2|599.5|595|596.7|592.2|8349
1586314800000|2020-04-08 03:00:00|598.4|593.9|599.4|594.9|600.6|596.1|598.4|593.9|6027
1586315100000|2020-04-08 03:05:00|599.5|595|599.2|594.7|600.5|596|598.4|593.9|6037
1586315400000|2020-04-08 03:10:00|599.3|594.8|597.2|592.7|599.8|595.3|596.5|592|3614
1586315700000|2020-04-08 03:15:00|597.6|593.1|597.6|593.1|598.2|593.7|597.2|592.7|2549
1586316000000|2020-04-08 03:20:00|597.5|593|599.5|595|599.6|595.1|597|592.5|3290
1586316300000|2020-04-08 03:25:00|599.6|595.1|599.2|594.7|600.9|596.4|599.1|594.6|6578
1586323800000|2020-04-08 05:30:00|600.1|595.6|599.9|595.4|601.8|597.3|598.6|594.1|5935
1586324100000|2020-04-08 05:35:00|600.4|595.9|600.1|595.6|601.7|597.2|599.7|595.2|4573
1586324400000|2020-04-08 05:40:00|600.2|595.7|600.5|596|600.7|596.2|599.6|595.1|1673
1586324700000|2020-04-08 05:45:00|600.9|596.4|600.4|595.9|601.4|596.9|599.5|595|2070
1586325000000|2020-04-08 05:50:00|600.3|595.8|600.3|595.8|601.3|596.8|599.9|595.4|908
1586325300000|2020-04-08 05:55:00|599.9|595.4|599|594.5|600.4|595.9|598.6|594.1|2549
1586394000000|2020-04-09 01:00:00|601.3|596.8|599.8|595.3|602.4|597.9|599.5|595|15795
1586394300000|2020-04-09 01:05:00|600.2|595.7|602.5|598|603.5|599|599.8|595.3|4841
1586394600000|2020-04-09 01:10:00|602.1|597.6|604.2|599.7|604.6|600.1|602.1|597.6|5655
1586394900000|2020-04-09 01:15:00|604.1|599.6|605.4|600.9|606.8|602.3|603.3|598.8|4254
1586395200000|2020-04-09 01:20:00|605|600.5|603.9|599.4|605|600.5|603.4|598.9|2402
1586395500000|2020-04-09 01:25:00|604.3|599.8|603.8|599.3|604.4|599.9|603|598.5|2381
1586395800000|2020-04-09 01:30:00|603.7|599.2|604.3|599.8|604.3|599.8|603.3|598.8|1224
1586396100000|2020-04-09 01:35:00|604.7|600.2|606.1|601.6|606.6|602.1|604.3|599.8|2284
1586396400000|2020-04-09 01:40:00|605.6|601.1|605.8|601.3|606.3|601.8|604.8|600.3|2447
1586396700000|2020-04-09 01:45:00|606.2|601.7|607.6|603.1|607.6|603.1|605.9|601.4|1476
1586397000000|2020-04-09 01:50:00|607.2|602.7|607.1|602.6|607.6|603.1|606.3|601.8|2355
1586397300000|2020-04-09 01:55:00|607.2|602.7|607.2|602.7|607.6|603.1|606.6|602.1|1614
1586397600000|2020-04-09 02:00:00|607.3|602.8|606.2|601.7|607.7|603.2|606.2|601.7|1649
1586397900000|2020-04-09 02:05:00|605.8|601.3|606.6|602.1|606.6|602.1|605.8|601.3|1126
1586398200000|2020-04-09 02:10:00|606.7|602.2|608.5|604|608.5|604|606.1|601.6|2652
1586399400000|2020-04-09 02:30:00|608.1|603.6|607.7|603.2|608.5|604|607.6|603.1|2692
1586399700000|2020-04-09 02:35:00|607.6|603.1|606.7|602.2|607.6|603.1|606.1|601.6|1926
1586400000000|2020-04-09 02:40:00|607.1|602.6|606.3|601.8|607.2|602.7|605.8|601.3|1252
1586400300000|2020-04-09 02:45:00|605.9|601.4|604.1|599.6|605.9|601.4|603.6|599.1|1622
1586400600000|2020-04-09 02:50:00|604.5|600|605.4|600.9|605.4|600.9|604.4|599.9|904
1586400900000|2020-04-09 02:55:00|605|600.5|605.8|601.3|605.9|601.4|604.4|599.9|1200
1586401200000|2020-04-09 03:00:00|605.9|601.4|605.3|600.8|606.3|601.8|605.3|600.8|457
1586401500000|2020-04-09 03:05:00|605.4|600.9|605.2|600.7|605.8|601.3|605.2|600.7|371
1586401800000|2020-04-09 03:10:00|605.6|601.1|607|602.5|607.5|603|605.6|601.1|566
1586402100000|2020-04-09 03:15:00|606.9|602.4|606.1|601.6|607.4|602.9|605.4|600.9|1427
1586402400000|2020-04-09 03:20:00|606.5|602|605.9|601.4|607.3|602.8|605.9|601.4|1471
1586402700000|2020-04-09 03:25:00|606.3|601.8|605.1|600.6|606.4|601.9|604.6|600.1|5095
1586410200000|2020-04-09 05:30:00|604.2|599.7|606.9|602.4|607.4|602.9|603.5|599|5186
1586410500000|2020-04-09 05:35:00|607.3|602.8|610.2|605.7|610.7|606.2|606.9|602.4|6429
1586410800000|2020-04-09 05:40:00|610.3|605.8|613.8|609.3|613.9|609.4|610.3|605.8|7835
1586411100000|2020-04-09 05:45:00|613.9|609.4|613.1|608.6|613.9|609.4|612.6|608.1|5234
1586411400000|2020-04-09 05:50:00|613.5|609|612.3|607.8|613.8|609.3|611.9|607.4|4096
1586411700000|2020-04-09 05:55:00|612.7|608.2|614|609.5|614.4|609.9|612.6|608.1|4654
1586480400000|2020-04-10 01:00:00|613.3|608.8|614.2|609.7|615.1|610.6|610.9|606.4|17026
1586480700000|2020-04-10 01:05:00|614.1|609.6|611.1|606.6|614.1|609.6|610.7|606.2|6592
1586481000000|2020-04-10 01:10:00|611.5|607|613.6|609.1|613.6|609.1|611.5|607|3049
1586481300000|2020-04-10 01:15:00|613.8|609.3|613.6|609.1|614.3|609.8|612.7|608.2|1457
1586481600000|2020-04-10 01:20:00|613.2|608.7|614.6|610.1|614.6|610.1|612.7|608.2|1878
1586481900000|2020-04-10 01:25:00|614.4|609.9|614.4|609.9|615.4|610.9|614.2|609.7|5367
1586482200000|2020-04-10 01:30:00|614.3|609.8|614.8|610.3|614.8|610.3|613.7|609.2|5278
1586482500000|2020-04-10 01:35:00|614.4|609.9|613.2|608.7|614.8|610.3|612.3|607.8|2749
1586482800000|2020-04-10 01:40:00|612.8|608.3|612.9|608.4|614.2|609.7|612.7|608.2|2707
1586483100000|2020-04-10 01:45:00|612.8|608.3|612.5|608|613.1|608.6|612.1|607.6|1786
1586483400000|2020-04-10 01:50:00|612.9|608.4|612.2|607.7|612.9|608.4|612|607.5|1670
1586483700000|2020-04-10 01:55:00|612.3|607.8|614.3|609.8|614.4|609.9|612.2|607.7|2006
1586484000000|2020-04-10 02:00:00|613.9|609.4|613.9|609.4|614.8|610.3|613.7|609.2|1764
1586484300000|2020-04-10 02:05:00|614.3|609.8|613.6|609.1|614.4|609.9|613.2|608.7|1554
1586484600000|2020-04-10 02:10:00|613.2|608.7|611.1|606.6|613.2|608.7|610.6|606.1|8722
1586485800000|2020-04-10 02:30:00|611.3|606.8|611.5|607|612.3|607.8|611.3|606.8|2622
1586486100000|2020-04-10 02:35:00|611.6|607.1|611.6|607.1|612.1|607.6|611.4|606.9|1709
1586486400000|2020-04-10 02:40:00|611.5|607|611.3|606.8|611.6|607.1|610.7|606.2|1453
1586486700000|2020-04-10 02:45:00|610.9|606.4|611.3|606.8|611.8|607.3|610.8|606.3|1757
1586487000000|2020-04-10 02:50:00|611.2|606.7|611.6|607.1|612.4|607.9|611.2|606.7|2337
1586487300000|2020-04-10 02:55:00|611.7|607.2|610.9|606.4|611.7|607.2|610.8|606.3|1342
1586487600000|2020-04-10 03:00:00|611.3|606.8|611.3|606.8|611.7|607.2|610.7|606.2|1346
1586487900000|2020-04-10 03:05:00|611.2|606.7|612.1|607.6|612.1|607.6|611.2|606.7|850
1586488200000|2020-04-10 03:10:00|612.2|607.7|612.6|608.1|613.1|608.6|611.7|607.2|1474
1586488500000|2020-04-10 03:15:00|612.7|608.2|611.2|606.7|612.7|608.2|611.1|606.6|910
1586488800000|2020-04-10 03:20:00|611.1|606.6|611.1|606.6|611.6|607.1|611.1|606.6|451
1586489100000|2020-04-10 03:25:00|610.6|606.1|609.2|604.7|610.6|606.1|608.6|604.1|3429
1586489400000|2020-04-10 03:30:00|609.6|605.1|609.6|605.1|609.6|605.1|609.6|605.1|0
1586496600000|2020-04-10 05:30:00|609.1|604.6|608.2|603.7|609.2|604.7|607.1|602.6|2609
1586496900000|2020-04-10 05:35:00|608.6|604.1|608.8|604.3|608.8|604.3|607.7|603.2|1248
1586497200000|2020-04-10 05:40:00|608.6|604.1|608.4|603.9|609.1|604.6|608.4|603.9|1410
1586497500000|2020-04-10 05:45:00|608|603.5|610|605.5|610|605.5|607.9|603.4|1891
1586497800000|2020-04-10 05:50:00|609.6|605.1|610.1|605.6|610.6|606.1|609.2|604.7|1807
1586498100000|2020-04-10 05:55:00|610.5|606|613.8|609.3|613.8|609.3|610.1|605.6|2609
1586739600000|2020-04-13 01:00:00|615.3|610.8|613.2|608.7|617.1|612.6|611.3|606.8|7015
1586739900000|2020-04-13 01:05:00|612.7|608.2|612.2|607.7|612.7|608.2|610.8|606.3|2889
1586740200000|2020-04-13 01:10:00|612.7|608.2|611.2|606.7|613.7|609.2|611.2|606.7|3458
1586740500000|2020-04-13 01:15:00|611.3|606.8|610.3|605.8|611.7|607.2|609.4|604.9|5647
1586740800000|2020-04-13 01:20:00|610.2|605.7|610.4|605.9|610.5|606|609.8|605.3|1246
1586741100000|2020-04-13 01:25:00|610|605.5|609|604.5|610|605.5|608.5|604|2476
1586741400000|2020-04-13 01:30:00|608.9|604.4|608.6|604.1|609.1|604.6|608.5|604|1550
1586741700000|2020-04-13 01:35:00|609.1|604.6|611.1|606.6|611.1|606.6|609.1|604.6|2296
1586742000000|2020-04-13 01:40:00|611|606.5|610|605.5|611|606.5|610|605.5|1097
1586742300000|2020-04-13 01:45:00|609.9|605.4|612.4|607.9|612.4|607.9|609.9|605.4|1099
1586742600000|2020-04-13 01:50:00|612|607.5|611.8|607.3|612.5|608|611.3|606.8|1373
1586742900000|2020-04-13 01:55:00|611.7|607.2|612.3|607.8|612.7|608.2|611.3|606.8|844
1586743200000|2020-04-13 02:00:00|612.2|607.7|612.2|607.7|612.8|608.3|612.2|607.7|516
1586743500000|2020-04-13 02:05:00|612.3|607.8|612.3|607.8|612.8|608.3|612.2|607.7|1784
1586743800000|2020-04-13 02:10:00|612.2|607.7|612.3|607.8|613.2|608.7|612.2|607.7|812
1586745000000|2020-04-13 02:30:00|612.7|608.2|613.6|609.1|613.6|609.1|612.3|607.8|1305
1586745300000|2020-04-13 02:35:00|614|609.5|612.6|608.1|614|609.5|612.6|608.1|1102
1586745600000|2020-04-13 02:40:00|613.1|608.6|613.6|609.1|613.6|609.1|613.1|608.6|485
1586745900000|2020-04-13 02:45:00|613.5|609|615.5|611|615.6|611.1|613.1|608.6|1388
1586746200000|2020-04-13 02:50:00|615.9|611.4|619.1|614.6|619.1|614.6|615.7|611.2|3480
1586746500000|2020-04-13 02:55:00|619.5|615|618.5|614|620.1|615.6|618|613.5|3350
1586746800000|2020-04-13 03:00:00|619|614.5|618|613.5|619|614.5|617.5|613|2321
1586747100000|2020-04-13 03:05:00|617.5|613|617.9|613.4|617.9|613.4|615.9|611.4|3022
1586747400000|2020-04-13 03:10:00|617.8|613.3|618|613.5|618.5|614|617|612.5|1507
1586747700000|2020-04-13 03:15:00|617.5|613|617.4|612.9|618|613.5|616.6|612.1|2268
1586748000000|2020-04-13 03:20:00|617|612.5|616.5|612|617.9|613.4|616.4|611.9|1342
1586748300000|2020-04-13 03:25:00|616.9|612.4|615.5|611|617.4|612.9|613.7|609.2|1876
1586755800000|2020-04-13 05:30:00|615.4|610.9|616.1|611.6|616.6|612.1|614.6|610.1|1251
1586756100000|2020-04-13 05:35:00|616.2|611.7|616.5|612|616.6|612.1|616|611.5|435
1586756400000|2020-04-13 05:40:00|616.4|611.9|617.1|612.6|617.1|612.6|615.5|611|593
1586756700000|2020-04-13 05:45:00|617.5|613|617.2|612.7|618|613.5|617|612.5|1138
1586757000000|2020-04-13 05:50:00|617.6|613.1|618.8|614.3|618.8|614.3|617.2|612.7|2878
1586757300000|2020-04-13 05:55:00|618.7|614.2|617.3|612.8|618.7|614.2|617.3|612.8|1396
1586826000000|2020-04-14 01:00:00|611.8|607.3|615.1|610.6|616.1|611.6|610.3|605.8|4995
1586826300000|2020-04-14 01:05:00|614.6|610.1|618.3|613.8|618.3|613.8|613.6|609.1|2678
1586826600000|2020-04-14 01:10:00|617.8|613.3|620.1|615.6|620.8|616.3|617.4|612.9|6216
1586826900000|2020-04-14 01:15:00|619.7|615.2|618.6|614.1|620.1|615.6|618.2|613.7|2013
1586827200000|2020-04-14 01:20:00|618.2|613.7|617.2|612.7|618.6|614.1|617.1|612.6|1164
1586827500000|2020-04-14 01:25:00|617.3|612.8|615.3|610.8|617.7|613.2|615.3|610.8|2142
1586827800000|2020-04-14 01:30:00|615.8|611.3|617.2|612.7|617.2|612.7|615.7|611.2|905
1586828100000|2020-04-14 01:35:00|616.7|612.2|616.3|611.8|617.2|612.7|615.8|611.3|647
1586828400000|2020-04-14 01:40:00|615.9|611.4|615.4|610.9|616.4|611.9|615.4|610.9|535
1586828700000|2020-04-14 01:45:00|615.9|611.4|615.5|611|616|611.5|615.4|610.9|616
1586829000000|2020-04-14 01:50:00|615.4|610.9|615.5|611|615.5|611|613.5|609|1905
1586829300000|2020-04-14 01:55:00|615.9|611.4|619.7|615.2|620.2|615.7|615.9|611.4|2147
1586829600000|2020-04-14 02:00:00|619.2|614.7|619.1|614.6|619.7|615.2|618.8|614.3|610
1586829900000|2020-04-14 02:05:00|619.2|614.7|620.1|615.6|620.1|615.6|618.7|614.2|351
1586830200000|2020-04-14 02:10:00|619.7|615.2|621.1|616.6|622|617.5|618.2|613.7|2169
1586831400000|2020-04-14 02:30:00|620.6|616.1|620.7|616.2|621.1|616.6|619.7|615.2|862
1586831700000|2020-04-14 02:35:00|620.6|616.1|621.5|617|622|617.5|620.2|615.7|1267
1586832000000|2020-04-14 02:40:00|621.4|616.9|621.9|617.4|622.4|617.9|621|616.5|1353
1586832300000|2020-04-14 02:45:00|621.8|617.3|620.3|615.8|621.8|617.3|620.3|615.8|1737
1586832600000|2020-04-14 02:50:00|620.8|616.3|620.8|616.3|621.3|616.8|620.3|615.8|1602
1586832900000|2020-04-14 02:55:00|621.3|616.8|621.4|616.9|622.3|617.8|620.8|616.3|1031
1586833200000|2020-04-14 03:00:00|621.3|616.8|620.5|616|621.3|616.8|620|615.5|589
1586833500000|2020-04-14 03:05:00|620.1|615.6|620.1|615.6|620.5|616|619.6|615.1|952
1586833800000|2020-04-14 03:10:00|619.7|615.2|618.7|614.2|620.2|615.7|618.3|613.8|949
1586834100000|2020-04-14 03:15:00|618.3|613.8|617.3|612.8|618.8|614.3|616.8|612.3|885
1586834400000|2020-04-14 03:20:00|617.2|612.7|618.7|614.2|618.7|614.2|616.8|612.3|998
1586834700000|2020-04-14 03:25:00|618.4|613.9|619.1|614.6|620.1|615.6|618.2|613.7|746
1586842200000|2020-04-14 05:30:00|619|614.5|620|615.5|620|615.5|618.5|614|723
1586842500000|2020-04-14 05:35:00|620.5|616|621.3|616.8|621.8|617.3|620.5|616|1434
1586842800000|2020-04-14 05:40:00|621.2|616.7|620.4|615.9|621.2|616.7|620.1|615.6|838
1586843100000|2020-04-14 05:45:00|620.3|615.8|620.9|616.4|621.3|616.8|619.9|615.4|1610
1586843400000|2020-04-14 05:50:00|621.3|616.8|620.8|616.3|621.3|616.8|620.4|615.9|444
1586843700000|2020-04-14 05:55:00|620.4|615.9|619.9|615.4|620.4|615.9|619.3|614.8|818
1586912400000|2020-04-15 01:00:00|618.7|614.2|619.8|615.3|620.3|615.8|618.5|614|2936
1586912700000|2020-04-15 01:05:00|619.9|615.4|620.4|615.9|620.8|616.3|619.5|615|2557
1586913000000|2020-04-15 01:10:00|620|615.5|619.5|615|620.4|615.9|619|614.5|2218
1586913300000|2020-04-15 01:15:00|619.1|614.6|618.5|614|619.6|615.1|618.1|613.6|1490
1586913600000|2020-04-15 01:20:00|618.4|613.9|617.6|613.1|618.4|613.9|616.9|612.4|1170
1586913900000|2020-04-15 01:25:00|617.7|613.2|618.2|613.7|618.2|613.7|616.7|612.2|1051
1586914200000|2020-04-15 01:30:00|617.7|613.2|619.8|615.3|619.9|615.4|617.7|613.2|3323
1586914500000|2020-04-15 01:35:00|619.9|615.4|619.9|615.4|620.7|616.2|619.8|615.3|1430
1586914800000|2020-04-15 01:40:00|620|615.5|621.7|617.2|621.9|617.4|620|615.5|5075
1586915100000|2020-04-15 01:45:00|621.8|617.3|625.4|620.9|625.8|621.3|621.8|617.3|7300
1586915400000|2020-04-15 01:50:00|625.5|621|627.1|622.6|627.5|623|625.4|620.9|7563
1586915700000|2020-04-15 01:55:00|626.6|622.1|623.6|619.1|626.7|622.2|623|618.5|6191
1586916000000|2020-04-15 02:00:00|623.2|618.7|623.7|619.2|623.7|619.2|622.2|617.7|2425
1586916300000|2020-04-15 02:05:00|623.3|618.8|625.4|620.9|625.4|620.9|622.8|618.3|2906
1586916600000|2020-04-15 02:10:00|624.9|620.4|624.8|620.3|625.4|620.9|624.3|619.8|739
1586917800000|2020-04-15 02:30:00|624.7|620.2|625.6|621.1|625.7|621.2|623.8|619.3|2367
1586918100000|2020-04-15 02:35:00|625.5|621|624.5|620|625.5|621|624.1|619.6|913
1586918400000|2020-04-15 02:40:00|624.9|620.4|623.8|619.3|625.2|620.7|623.7|619.2|1080
1586918700000|2020-04-15 02:45:00|623.3|618.8|623.3|618.8|624.8|620.3|623.3|618.8|981
1586919000000|2020-04-15 02:50:00|622.8|618.3|624.8|620.3|624.8|620.3|622.8|618.3|1513
1586919300000|2020-04-15 02:55:00|625.3|620.8|625.7|621.2|625.7|621.2|624.8|620.3|1117
1586919600000|2020-04-15 03:00:00|625.3|620.8|626.2|621.7|626.3|621.8|625.2|620.7|1127
1586919900000|2020-04-15 03:05:00|625.8|621.3|625.5|621|626.1|621.6|625.3|620.8|2626
1586920200000|2020-04-15 03:10:00|625.9|621.4|626.1|621.6|626.6|622.1|625|620.5|5470
1586920500000|2020-04-15 03:15:00|625.7|621.2|623.9|619.4|626.1|621.6|623.9|619.4|4461
1586920800000|2020-04-15 03:20:00|624.4|619.9|624.4|619.9|624.5|620|623.4|618.9|2012
1586921100000|2020-04-15 03:25:00|624.5|620|623.6|619.1|625|620.5|623.6|619.1|1427
1586921400000|2020-04-15 03:30:00|624.1|619.6|624.1|619.6|624.1|619.6|624.1|619.6|0
1586928600000|2020-04-15 05:30:00|624.4|619.9|625.9|621.4|626.4|621.9|624|619.5|1791
1586928900000|2020-04-15 05:35:00|625.8|621.3|625.8|621.3|625.9|621.4|624.8|620.3|1004
1586929200000|2020-04-15 05:40:00|625.3|620.8|624.7|620.2|625.4|620.9|624.4|619.9|4646
1586929500000|2020-04-15 05:45:00|624.8|620.3|624.8|620.3|625.8|621.3|623.8|619.3|2996
1586929800000|2020-04-15 05:50:00|624.9|620.4|626.5|622|626.6|622.1|624.4|619.9|6358
1586930100000|2020-04-15 05:55:00|626.6|622.1|625.9|621.4|626.8|622.3|625.9|621.4|5516
1586998800000|2020-04-16 01:00:00|617|612.5|618.7|614.2|620.1|615.6|616.7|612.2|7043
1586999100000|2020-04-16 01:05:00|618.2|613.7|619.6|615.1|620|615.5|618.2|613.7|2459
1586999400000|2020-04-16 01:10:00|619.7|615.2|620.5|616|621.5|617|619.6|615.1|1584
1586999700000|2020-04-16 01:15:00|620.1|615.6|618.8|614.3|620.3|615.8|618.4|613.9|2210
1587000000000|2020-04-16 01:20:00|618.9|614.4|616.3|611.8|619.3|614.8|616.1|611.6|1935
1587000300000|2020-04-16 01:25:00|616.2|611.7|616.7|612.2|616.7|612.2|615.2|610.7|1288
1587000600000|2020-04-16 01:30:00|616.6|612.1|619.2|614.7|619.5|615|616.6|612.1|1387
1587000900000|2020-04-16 01:35:00|618.8|614.3|620.2|615.7|620.2|615.7|618.8|614.3|1150
1587001200000|2020-04-16 01:40:00|619.7|615.2|619.2|614.7|619.7|615.2|618.7|614.2|939
1587001500000|2020-04-16 01:45:00|618.7|614.2|618.2|613.7|619.2|614.7|617.7|613.2|558
1587001800000|2020-04-16 01:50:00|618.1|613.6|618.1|613.6|618.7|614.2|618.1|613.6|428
1587002100000|2020-04-16 01:55:00|618.2|613.7|617.2|612.7|618.2|613.7|617.2|612.7|562
1587002400000|2020-04-16 02:00:00|616.8|612.3|617.7|613.2|618.7|614.2|616.8|612.3|458
1587002700000|2020-04-16 02:05:00|618.2|613.7|617.2|612.7|618.2|613.7|617.2|612.7|577
1587003000000|2020-04-16 02:10:00|616.7|612.2|617.1|612.6|617.6|613.1|616.7|612.2|1084
1587004200000|2020-04-16 02:30:00|617.6|613.1|618.9|614.4|619.4|614.9|617.6|613.1|879
1587004500000|2020-04-16 02:35:00|619|614.5|619.3|614.8|619.8|615.3|618|613.5|1212
1587004800000|2020-04-16 02:40:00|619.4|614.9|619.1|614.6|620.9|616.4|619|614.5|2157
1587005100000|2020-04-16 02:45:00|619|614.5|619.8|615.3|620.3|615.8|618|613.5|1673
1587005400000|2020-04-16 02:50:00|620.3|615.8|619.7|615.2|620.3|615.8|619.3|614.8|1117
1587005700000|2020-04-16 02:55:00|620.1|615.6|619.1|614.6|620.7|616.2|619.1|614.6|2046
1587006000000|2020-04-16 03:00:00|618.7|614.2|611.3|606.8|618.7|614.2|611.3|606.8|7446
1587006300000|2020-04-16 03:05:00|611.8|607.3|612.5|608|613.3|608.8|611.4|606.9|3430
1587006600000|2020-04-16 03:10:00|612.9|608.4|614.4|609.9|614.8|610.3|612.5|608|2771
1587006900000|2020-04-16 03:15:00|613.9|609.4|614.4|609.9|614.9|610.4|613|608.5|1936
1587007200000|2020-04-16 03:20:00|614.3|609.8|617.9|613.4|618.9|614.4|613.9|609.4|1919
1587007500000|2020-04-16 03:25:00|618.3|613.8|618.4|613.9|619.8|615.3|618.3|613.8|1342
1587015000000|2020-04-16 05:30:00|618.3|613.8|621.3|616.8|621.5|617|618|613.5|3211
1587015300000|2020-04-16 05:35:00|621.4|616.9|617.9|613.4|621.4|616.9|617.4|612.9|1203
1587015600000|2020-04-16 05:40:00|618.4|613.9|618.5|614|618.8|614.3|617.9|613.4|875
1587015900000|2020-04-16 05:45:00|619|614.5|618|613.5|619|614.5|617.9|613.4|338
1587016200000|2020-04-16 05:50:00|618.5|614|620|615.5|620.5|616|618.5|614|837
1587016500000|2020-04-16 05:55:00|620.5|616|623|618.5|623|618.5|620|615.5|1850
1587085200000|2020-04-17 01:00:00|621.4|616.9|625.6|621.1|626|621.5|620.9|616.4|5512
1587085500000|2020-04-17 01:05:00|626|621.5|625.5|621|627.6|623.1|625|620.5|2910
1587085800000|2020-04-17 01:10:00|626|621.5|627.5|623|628.8|624.3|625.4|620.9|3274
1587086100000|2020-04-17 01:15:00|627.9|623.4|628.4|623.9|628.4|623.9|626.9|622.4|2412
1587086400000|2020-04-17 01:20:00|628.9|624.4|630.5|626|630.9|626.4|627.8|623.3|2536
1587086700000|2020-04-17 01:25:00|631|626.5|631.9|627.4|632.4|627.9|629.1|624.6|2701
1587087000000|2020-04-17 01:30:00|631.8|627.3|631|626.5|631.9|627.4|630|625.5|1960
1587087300000|2020-04-17 01:35:00|631.1|626.6|631.4|626.9|632|627.5|630.5|626|1266
1587087600000|2020-04-17 01:40:00|631.5|627|632.5|628|632.5|628|631|626.5|1713
1587087900000|2020-04-17 01:45:00|633|628.5|631.6|627.1|634|629.5|631.6|627.1|3339
1587088200000|2020-04-17 01:50:00|632|627.5|631|626.5|632.1|627.6|630.9|626.4|1846
1587088500000|2020-04-17 01:55:00|631.5|627|631.9|627.4|632.5|628|631.5|627|934
1587088800000|2020-04-17 02:00:00|632|627.5|630.4|625.9|632.4|627.9|630.4|625.9|1392
1587089100000|2020-04-17 02:05:00|630.5|626|630|625.5|631.4|626.9|629.9|625.4|1154
1587089400000|2020-04-17 02:10:00|629.9|625.4|627.4|622.9|630.4|625.9|626.9|622.4|4196
1587090600000|2020-04-17 02:30:00|627|622.5|627.9|623.4|627.9|623.4|626.8|622.3|2719
1587090900000|2020-04-17 02:35:00|627.4|622.9|629.4|624.9|629.4|624.9|627.4|622.9|585
1587091200000|2020-04-17 02:40:00|629.3|624.8|626.9|622.4|629.3|624.8|626.9|622.4|1005
1587091500000|2020-04-17 02:45:00|626.4|621.9|627.4|622.9|627.9|623.4|625.9|621.4|1806
1587091800000|2020-04-17 02:50:00|627|622.5|625.5|621|627.4|622.9|625.1|620.6|777
1587092100000|2020-04-17 02:55:00|625.1|620.6|625.9|621.4|626.1|621.6|624.1|619.6|1174
1587092400000|2020-04-17 03:00:00|626|621.5|626|621.5|626.6|622.1|625.6|621.1|654
1587092700000|2020-04-17 03:05:00|625.5|621|626.5|622|627|622.5|625.5|621|347
1587093000000|2020-04-17 03:10:00|626.9|622.4|625.5|621|626.9|622.4|625.5|621|174
1587093300000|2020-04-17 03:15:00|625.9|621.4|626|621.5|626.4|621.9|625.5|621|147
1587093600000|2020-04-17 03:20:00|626.4|621.9|625.1|620.6|626.5|622|624.6|620.1|224
1587093900000|2020-04-17 03:25:00|625|620.5|622.7|618.2|625|620.5|619.8|615.3|2249
1587101400000|2020-04-17 05:30:00|622.6|618.1|624|619.5|625|620.5|622.6|618.1|1307
1587101700000|2020-04-17 05:35:00|623.5|619|624.2|619.7|624.2|619.7|623.1|618.6|886
1587102000000|2020-04-17 05:40:00|624.3|619.8|623.2|618.7|624.7|620.2|622.2|617.7|644
1587102300000|2020-04-17 05:45:00|622.7|618.2|624.2|619.7|624.7|620.2|622.7|618.2|364
1587102600000|2020-04-17 05:50:00|624.7|620.2|623.7|619.2|625.7|621.2|623.7|619.2|622
1587102900000|2020-04-17 05:55:00|623.3|618.8|623.7|619.2|624.2|619.7|623.2|618.7|693
1587344400000|2020-04-20 01:00:00|628.8|624.3|626.3|621.8|629.9|625.4|625.3|620.8|4272
1587344700000|2020-04-20 01:05:00|627.2|622.7|624.3|619.8|627.8|623.3|623.7|619.2|1864
1587345000000|2020-04-20 01:10:00|624.8|620.3|626.2|621.7|626.2|621.7|624.1|619.6|2145
1587345300000|2020-04-20 01:15:00|625.7|621.2|626.7|622.2|626.7|622.2|625.3|620.8|1835
1587345600000|2020-04-20 01:20:00|627.2|622.7|628.2|623.7|628.7|624.2|626.7|622.2|810
1587345900000|2020-04-20 01:25:00|628.6|624.1|631.7|627.2|633.1|628.6|628.6|624.1|2777
1587346200000|2020-04-20 01:30:00|631.8|627.3|633.3|628.8|634.1|629.6|631.8|627.3|2357
1587346500000|2020-04-20 01:35:00|633.7|629.2|629.4|624.9|634.7|630.2|628.9|624.4|3370
1587346800000|2020-04-20 01:40:00|629.9|625.4|631.8|627.3|632.2|627.7|628.5|624|1246
1587347100000|2020-04-20 01:45:00|632.2|627.7|634.1|629.6|634.6|630.1|632.2|627.7|2496
1587347400000|2020-04-20 01:50:00|633.7|629.2|631.8|627.3|633.7|629.2|631.3|626.8|1392
1587347700000|2020-04-20 01:55:00|632.3|627.8|631.3|626.8|632.3|627.8|630.8|626.3|524
1587348000000|2020-04-20 02:00:00|631.4|626.9|632.3|627.8|632.8|628.3|631.4|626.9|501
1587348300000|2020-04-20 02:05:00|632.8|628.3|633.3|628.8|633.8|629.3|632.7|628.2|659
1587348600000|2020-04-20 02:10:00|632.8|628.3|632.9|628.4|633.2|628.7|631.3|626.8|319
1587348900000|2020-04-20 02:15:00|633.2|628.7|633.2|628.7|633.2|628.7|633.2|628.7|0
1587349800000|2020-04-20 02:30:00|633.7|629.2|633.7|629.2|634.2|629.7|633.1|628.6|464
1587350100000|2020-04-20 02:35:00|633.6|629.1|632.2|627.7|633.6|629.1|632.2|627.7|482
1587350400000|2020-04-20 02:40:00|631.8|627.3|632.8|628.3|633.2|628.7|631.3|626.8|643
1587350700000|2020-04-20 02:45:00|633.3|628.8|632.8|628.3|633.7|629.2|632.3|627.8|1255
1587351000000|2020-04-20 02:50:00|632.9|628.4|633.8|629.3|633.8|629.3|632.8|628.3|933
1587351300000|2020-04-20 02:55:00|633.7|629.2|634.2|629.7|634.2|629.7|633.3|628.8|522
1587351600000|2020-04-20 03:00:00|633.8|629.3|632.3|627.8|634.8|630.3|632.3|627.8|1251
1587351900000|2020-04-20 03:05:00|632.8|628.3|632.8|628.3|632.8|628.3|632.3|627.8|314
1587352200000|2020-04-20 03:10:00|632.3|627.8|632.7|628.2|632.8|628.3|631.8|627.3|786
1587352500000|2020-04-20 03:15:00|632.9|628.4|633.7|629.2|633.7|629.2|632.7|628.2|300
1587352800000|2020-04-20 03:20:00|634.1|629.6|631.8|627.3|634.2|629.7|631.8|627.3|657
1587353100000|2020-04-20 03:25:00|631.9|627.4|632.3|627.8|632.4|627.9|630|625.5|2336
1587360600000|2020-04-20 05:30:00|632.2|627.7|631.7|627.2|632.8|628.3|631.7|627.2|1042
1587360900000|2020-04-20 05:35:00|632.2|627.7|630.2|625.7|632.2|627.7|630.2|625.7|605
1587361200000|2020-04-20 05:40:00|630.3|625.8|630.7|626.2|631.1|626.6|630.2|625.7|552
1587361500000|2020-04-20 05:45:00|631.2|626.7|630.2|625.7|631.2|626.7|629.7|625.2|819
1587361800000|2020-04-20 05:50:00|630.6|626.1|629.7|625.2|630.6|626.1|629.7|625.2|372
1587362100000|2020-04-20 05:55:00|630.2|625.7|629.7|625.2|630.2|625.7|629.7|625.2|460
1587362400000|2020-04-20 06:00:00|629.2|624.7|631.5|627|631.5|627|629.2|624.7|877
1587362700000|2020-04-20 06:05:00|631|626.5|632.2|627.7|632.2|627.7|631|626.5|800
1587363000000|2020-04-20 06:10:00|632.6|628.1|632.1|627.6|632.6|628.1|631.6|627.1|494
1587363300000|2020-04-20 06:15:00|632.5|628|632.6|628.1|632.6|628.1|632.5|628|294
1587363600000|2020-04-20 06:20:00|632.1|627.6|633.1|628.6|633.5|629|632.1|627.6|240
1587363900000|2020-04-20 06:25:00|632.6|628.1|632.1|627.6|632.6|628.1|632|627.5|740
1587364200000|2020-04-20 06:30:00|632.6|628.1|629.7|625.2|632.6|628.1|629.7|625.2|568
1587364500000|2020-04-20 06:35:00|629.8|625.3|631.6|627.1|631.7|627.2|629.8|625.3|378
1587364800000|2020-04-20 06:40:00|631.1|626.6|631.2|626.7|632.1|627.6|630.7|626.2|655
1587365100000|2020-04-20 06:45:00|631.3|626.8|630.8|626.3|631.3|626.8|630.3|625.8|315
1587365400000|2020-04-20 06:50:00|630.9|626.4|631.8|627.3|632.3|627.8|630.9|626.4|1205
1587365700000|2020-04-20 06:55:00|632.3|627.8|630.7|626.2|632.3|627.8|629.8|625.3|2355
1587430800000|2020-04-21 01:00:00|626.4|621.9|623.9|619.4|626.4|621.9|620|615.5|2976
1587431100000|2020-04-21 01:05:00|624.3|619.8|619.2|614.7|624.9|620.4|618.2|613.7|1926
1587431400000|2020-04-21 01:10:00|619|614.5|619.6|615.1|620.6|616.1|618.1|613.6|2244
1587431700000|2020-04-21 01:15:00|619.5|615|621.1|616.6|621.7|617.2|618.6|614.1|1968
1587432000000|2020-04-21 01:20:00|620.6|616.1|620.2|615.7|622.1|617.6|619.7|615.2|809
1587432300000|2020-04-21 01:25:00|619.7|615.2|619.6|615.1|620.1|615.6|619.2|614.7|696
1587432600000|2020-04-21 01:30:00|620.1|615.6|619.6|615.1|620.1|615.6|619.1|614.6|633
1587432900000|2020-04-21 01:35:00|619.2|614.7|618.2|613.7|619.2|614.7|617.7|613.2|652
1587433200000|2020-04-21 01:40:00|618.1|613.6|617.3|612.8|618.2|613.7|616.3|611.8|1084
1587433500000|2020-04-21 01:45:00|617.2|612.7|619.2|614.7|619.3|614.8|616.7|612.2|918
1587433800000|2020-04-21 01:50:00|619.3|614.8|617.3|612.8|619.3|614.8|617.3|612.8|830
1587434100000|2020-04-21 01:55:00|617.7|613.2|616.7|612.2|617.8|613.3|616.5|612|645
1587434400000|2020-04-21 02:00:00|617.2|612.7|619.2|614.7|619.2|614.7|616.8|612.3|644
1587434700000|2020-04-21 02:05:00|618.7|614.2|619.7|615.2|619.7|615.2|618.2|613.7|262
1587435000000|2020-04-21 02:10:00|620.1|615.6|619.2|614.7|620.6|616.1|619.2|614.7|333
1587436200000|2020-04-21 02:30:00|619.1|614.6|618.7|614.2|619.2|614.7|618.2|613.7|305
1587436500000|2020-04-21 02:35:00|618.2|613.7|618.6|614.1|618.7|614.2|618.1|613.6|735
1587436800000|2020-04-21 02:40:00|618.1|613.6|617.7|613.2|618.2|613.7|617.2|612.7|182
1587437100000|2020-04-21 02:45:00|617.6|613.1|617.7|613.2|618.2|613.7|617.2|612.7|140
1587437400000|2020-04-21 02:50:00|618.1|613.6|617.2|612.7|618.2|613.7|616.7|612.2|361
1587437700000|2020-04-21 02:55:00|617.1|612.6|617.1|612.6|617.6|613.1|616.2|611.7|410
1587438000000|2020-04-21 03:00:00|616.6|612.1|618.1|613.6|618.1|613.6|616.6|612.1|118
1587438300000|2020-04-21 03:05:00|617.6|613.1|616.5|612|617.7|613.2|616|611.5|1274
1587438600000|2020-04-21 03:10:00|616.1|611.6|614.6|610.1|616.1|611.6|614.6|610.1|939
1587438900000|2020-04-21 03:15:00|614.5|610|616|611.5|617.9|613.4|614.1|609.6|1478
1587439200000|2020-04-21 03:20:00|616.5|612|615.5|611|616.5|612|614.5|610|371
1587439500000|2020-04-21 03:25:00|616|611.5|615.5|611|616.5|612|614.5|610|609
1587447000000|2020-04-21 05:30:00|615.4|610.9|614|609.5|615.4|610.9|612.1|607.6|2193
1587447300000|2020-04-21 05:35:00|613.5|609|613.1|608.6|614|609.5|612.6|608.1|628
1587447600000|2020-04-21 05:40:00|613.6|609.1|611.5|607|613.6|609.1|610.6|606.1|1747
1587447900000|2020-04-21 05:45:00|611.1|606.6|610.6|606.1|611.6|607.1|610.2|605.7|1319
1587448200000|2020-04-21 05:50:00|611.1|606.6|612.6|608.1|613|608.5|610.6|606.1|885
1587448500000|2020-04-21 05:55:00|612.1|607.6|610.6|606.1|612.6|608.1|609.7|605.2|1129
1587448800000|2020-04-21 06:00:00|610.7|606.2|613.1|608.6|613.6|609.1|610.7|606.2|768
1587449100000|2020-04-21 06:05:00|613.6|609.1|614.1|609.6|614.6|610.1|613.5|609|743
1587449400000|2020-04-21 06:10:00|614.5|610|614.5|610|615.6|611.1|614|609.5|612
1587449700000|2020-04-21 06:15:00|614.4|609.9|615|610.5|615|610.5|613.5|609|906
1587450000000|2020-04-21 06:20:00|615.5|611|616.9|612.4|616.9|612.4|615.1|610.6|1287
1587450300000|2020-04-21 06:25:00|617.4|612.9|616.8|612.3|618.3|613.8|616.8|612.3|1139
1587450600000|2020-04-21 06:30:00|617.3|612.8|616.6|612.1|618.2|613.7|616.1|611.6|2343
1587450900000|2020-04-21 06:35:00|617.1|612.6|616.5|612|617.1|612.6|616.1|611.6|1678
1587451200000|2020-04-21 06:40:00|617|612.5|615.4|610.9|617|612.5|615.1|610.6|2605
1587451500000|2020-04-21 06:45:00|614.9|610.4|614|609.5|615.9|611.4|614|609.5|1805
1587451800000|2020-04-21 06:50:00|613.5|609|613.9|609.4|614.5|610|612.5|608|2752
1587452100000|2020-04-21 06:55:00|613.5|609|612.6|608.1|614.4|609.9|612.6|608.1|3411
1587517200000|2020-04-22 01:00:00|606.5|602|605.5|601|609.3|604.8|604.1|599.6|5180
1587517500000|2020-04-22 01:05:00|605.4|600.9|607.4|602.9|607.4|602.9|605|600.5|784
1587517800000|2020-04-22 01:10:00|606.9|602.4|609.3|604.8|611.3|606.8|606.9|602.4|1735
1587518100000|2020-04-22 01:15:00|608.9|604.4|608.3|603.8|609.3|604.8|607.4|602.9|1068
1587518400000|2020-04-22 01:20:00|608.4|603.9|606.4|601.9|608.4|603.9|605.9|601.4|611
1587518700000|2020-04-22 01:25:00|606.5|602|606.4|601.9|608.4|603.9|606.4|601.9|705
1587519000000|2020-04-22 01:30:00|606.5|602|608.9|604.4|608.9|604.4|606.5|602|647
1587519300000|2020-04-22 01:35:00|608.5|604|608.4|603.9|608.5|604|607.5|603|497
1587519600000|2020-04-22 01:40:00|608|603.5|607.1|602.6|608.4|603.9|607.1|602.6|162
1587519900000|2020-04-22 01:45:00|607|602.5|608.2|603.7|608.7|604.2|606|601.5|1576
1587520200000|2020-04-22 01:50:00|608.1|603.6|609.5|605|610.1|605.6|608.1|603.6|1312
1587520500000|2020-04-22 01:55:00|609.6|605.1|608.5|604|610.5|606|608.5|604|1000
1587520800000|2020-04-22 02:00:00|609|604.5|609|604.5|609.5|605|608.5|604|375
1587521100000|2020-04-22 02:05:00|608.5|604|610|605.5|610|605.5|608.1|603.6|719
1587521400000|2020-04-22 02:10:00|609.1|604.6|609.1|604.6|609.5|605|609|604.5|654
1587522600000|2020-04-22 02:30:00|608.6|604.1|608.1|603.6|609.1|604.6|608.1|603.6|327
1587522900000|2020-04-22 02:35:00|608|603.5|608|603.5|608.5|604|607.6|603.1|604
1587523200000|2020-04-22 02:40:00|607.5|603|608.5|604|608.5|604|607.1|602.6|287
1587523500000|2020-04-22 02:45:00|609|604.5|612.7|608.2|612.7|608.2|609|604.5|1218
1587523800000|2020-04-22 02:50:00|612.3|607.8|611.7|607.2|612.3|607.8|611.2|606.7|464
1587524100000|2020-04-22 02:55:00|611.8|607.3|615.2|610.7|615.3|610.8|611.7|607.2|2285
1587524400000|2020-04-22 03:00:00|615.3|610.8|614.3|609.8|615.3|610.8|613.7|609.2|500
1587524700000|2020-04-22 03:05:00|614.7|610.2|613.3|608.8|615.3|610.8|612.8|608.3|594
1587525000000|2020-04-22 03:10:00|613.2|608.7|612.8|608.3|613.8|609.3|612.8|608.3|285
1587525300000|2020-04-22 03:15:00|612.3|607.8|612.8|608.3|612.8|608.3|611.8|607.3|86
1587525600000|2020-04-22 03:20:00|613.3|608.8|612.8|608.3|613.7|609.2|612.8|608.3|141
1587525900000|2020-04-22 03:25:00|612.9|608.4|613.8|609.3|614.3|609.8|612.9|608.4|614
1587533400000|2020-04-22 05:30:00|613.9|609.4|611.4|606.9|615.2|610.7|611.3|606.8|644
1587533700000|2020-04-22 05:35:00|611.8|607.3|613.7|609.2|613.7|609.2|611.8|607.3|628
1587534000000|2020-04-22 05:40:00|614.2|609.7|615.2|610.7|615.2|610.7|614.2|609.7|668
1587534300000|2020-04-22 05:45:00|614.7|610.2|615.6|611.1|616.1|611.6|614.7|610.2|310
1587534600000|2020-04-22 05:50:00|615.1|610.6|615.1|610.6|616.6|612.1|615.1|610.6|375
1587534900000|2020-04-22 05:55:00|615.2|610.7|614.6|610.1|616.1|611.6|614.2|609.7|674
1587535200000|2020-04-22 06:00:00|614.2|609.7|615.1|610.6|615.1|610.6|614.2|609.7|235
1587535500000|2020-04-22 06:05:00|615|610.5|614.6|610.1|615.1|610.6|614.6|610.1|271
1587535800000|2020-04-22 06:10:00|615|610.5|616.6|612.1|616.6|612.1|615|610.5|648
1587536100000|2020-04-22 06:15:00|617.1|612.6|617.6|613.1|617.6|613.1|616.6|612.1|587
1587536400000|2020-04-22 06:20:00|617.1|612.6|617.5|613|617.5|613|616.6|612.1|388
1587536700000|2020-04-22 06:25:00|617|612.5|616.9|612.4|617|612.5|616.4|611.9|878
1587537000000|2020-04-22 06:30:00|616.4|611.9|618|613.5|618|613.5|615.9|611.4|780
1587537300000|2020-04-22 06:35:00|617.9|613.4|619.4|614.9|619.4|614.9|617.4|612.9|251
1587537600000|2020-04-22 06:40:00|619.8|615.3|620.2|615.7|620.8|616.3|618.9|614.4|1474
1587537900000|2020-04-22 06:45:00|620.7|616.2|621.7|617.2|622.7|618.2|619.8|615.3|1372
1587538200000|2020-04-22 06:50:00|622.1|617.6|621.6|617.1|622.6|618.1|620.7|616.2|1656
1587538500000|2020-04-22 06:55:00|622.1|617.6|621.8|617.3|622.2|617.7|620.6|616.1|1536
1587538800000|2020-04-22 07:00:00|||||||||3
1587603600000|2020-04-23 01:00:00|623.8|619.3|622.7|618.2|624|619.5|621.2|616.7|1182
1587603900000|2020-04-23 01:05:00|623.2|618.7|622.1|617.6|624.1|619.6|620.7|616.2|766
1587604200000|2020-04-23 01:10:00|621.6|617.1|623.5|619|624|619.5|620.6|616.1|1205
1587604500000|2020-04-23 01:15:00|623.6|619.1|622.6|618.1|624.1|619.6|622.1|617.6|691
1587604800000|2020-04-23 01:20:00|623.1|618.6|624.5|620|624.5|620|622.1|617.6|641
1587605100000|2020-04-23 01:25:00|625|620.5|623.5|619|625.4|620.9|623|618.5|428
1587605400000|2020-04-23 01:30:00|623.4|618.9|623|618.5|624|619.5|623|618.5|129
1587605700000|2020-04-23 01:35:00|622.5|618|623|618.5|623.5|619|622.5|618|363
1587606000000|2020-04-23 01:40:00|622.5|618|621.5|617|622.5|618|621.4|616.9|1459
1587606300000|2020-04-23 01:45:00|621.4|616.9|622.4|617.9|622.4|617.9|621.4|616.9|567
1587606600000|2020-04-23 01:50:00|621.9|617.4|621.4|616.9|622.4|617.9|621.4|616.9|462
1587606900000|2020-04-23 01:55:00|621.9|617.4|621.5|617|622|617.5|621.4|616.9|332
1587607200000|2020-04-23 02:00:00|621.9|617.4|621.9|617.4|622.5|618|621.4|616.9|138
1587607500000|2020-04-23 02:05:00|621.5|617|620.1|615.6|621.5|617|619.1|614.6|292
1587607800000|2020-04-23 02:10:00|620.6|616.1|620.6|616.1|621.1|616.6|620.5|616|203
1587609000000|2020-04-23 02:30:00|620.1|615.6|621.6|617.1|622|617.5|620.1|615.6|232
1587609300000|2020-04-23 02:35:00|622|617.5|621.1|616.6|622|617.5|621|616.5|114
1587609600000|2020-04-23 02:40:00|621.6|617.1|622.1|617.6|622.1|617.6|621.1|616.6|342
1587609900000|2020-04-23 02:45:00|621.6|617.1|621.2|616.7|621.6|617.1|620.7|616.2|408
1587610200000|2020-04-23 02:50:00|620.8|616.3|618.4|613.9|620.8|616.3|618.4|613.9|592
1587610500000|2020-04-23 02:55:00|618.8|614.3|619.3|614.8|619.8|615.3|618.8|614.3|313
1587610800000|2020-04-23 03:00:00|618.8|614.3|620.8|616.3|621.3|616.8|618.8|614.3|483
1587611100000|2020-04-23 03:05:00|620.3|615.8|620.2|615.7|621.2|616.7|619.8|615.3|416
1587611400000|2020-04-23 03:10:00|620.7|616.2|620.7|616.2|620.7|616.2|620.2|615.7|58
1587611700000|2020-04-23 03:15:00|620.2|615.7|622.6|618.1|622.7|618.2|620.2|615.7|291
1587612000000|2020-04-23 03:20:00|622.1|617.6|621.7|617.2|622.7|618.2|621.7|617.2|254
1587612300000|2020-04-23 03:25:00|622.2|617.7|622.6|618.1|622.7|618.2|621.2|616.7|177
1587619800000|2020-04-23 05:30:00|623.6|619.1|620.6|616.1|624.1|619.6|620.1|615.6|1821
1587620100000|2020-04-23 05:35:00|620.5|616|619.1|614.6|620.6|616.1|618.7|614.2|817
1587620400000|2020-04-23 05:40:00|619.2|614.7|620.1|615.6|620.1|615.6|619.1|614.6|341
1587620700000|2020-04-23 05:45:00|619.7|615.2|617.3|612.8|620.2|615.7|617.3|612.8|640
1587621000000|2020-04-23 05:50:00|617.8|613.3|615.9|611.4|617.8|613.3|615.9|611.4|479
1587621300000|2020-04-23 05:55:00|615.4|610.9|615|610.5|615.4|610.9|613.5|609|1007
1587621600000|2020-04-23 06:00:00|614.9|610.4|614|609.5|615|610.5|613.5|609|459
1587621900000|2020-04-23 06:05:00|613.5|609|614.5|610|615|610.5|613.5|609|263
1587622200000|2020-04-23 06:10:00|614|609.5|614.5|610|614.5|610|614|609.5|361
1587622500000|2020-04-23 06:15:00|614.9|610.4|613|608.5|615.9|611.4|613|608.5|907
1587622800000|2020-04-23 06:20:00|612.7|608.2|613.1|608.6|613.1|608.6|611.6|607.1|989
1587623100000|2020-04-23 06:25:00|612.6|608.1|613.7|609.2|613.7|609.2|611.6|607.1|740
1587623400000|2020-04-23 06:30:00|613.6|609.1|613.6|609.1|614.6|610.1|613.1|608.6|250
1587623700000|2020-04-23 06:35:00|613.1|608.6|611.7|607.2|613.1|608.6|611.1|606.6|527
1587624000000|2020-04-23 06:40:00|612.1|607.6|611.1|606.6|612.1|607.6|610.6|606.1|987
1587624300000|2020-04-23 06:45:00|611.5|607|611.6|607.1|612.5|608|611.1|606.6|211
1587624600000|2020-04-23 06:50:00|612.1|607.6|612.1|607.6|613.5|609|611.6|607.1|213
1587624900000|2020-04-23 06:55:00|611.6|607.1|613.5|609|614|609.5|611.5|607|930
1587690000000|2020-04-24 01:00:00|613.6|609.1|613.4|608.9|614.9|610.4|612.1|607.6|380
1587690300000|2020-04-24 01:05:00|614.3|609.8|615.9|611.4|616.2|611.7|614.3|609.8|397
1587690600000|2020-04-24 01:10:00|615.8|611.3|615.8|611.3|615.8|611.3|615.3|610.8|164
1587690900000|2020-04-24 01:15:00|615.4|610.9|616.3|611.8|616.7|612.2|614.9|610.4|316
1587691200000|2020-04-24 01:20:00|616.2|611.7|617.7|613.2|618.1|613.6|616.2|611.7|505
1587691500000|2020-04-24 01:25:00|617.2|612.7|616.7|612.2|617.7|613.2|616.7|612.2|397
1587691800000|2020-04-24 01:30:00|617.1|612.6|617.7|613.2|617.7|613.2|616.7|612.2|259
1587692100000|2020-04-24 01:35:00|617.8|613.3|618.3|613.8|618.7|614.2|617.3|612.8|119
1587692400000|2020-04-24 01:40:00|618|613.5|617.8|613.3|618.3|613.8|617.3|612.8|150
1587692700000|2020-04-24 01:45:00|617.3|612.8|616.3|611.8|617.3|612.8|616.3|611.8|556
1587693000000|2020-04-24 01:50:00|616.8|612.3|615.3|610.8|616.8|612.3|615.3|610.8|174
1587693300000|2020-04-24 01:55:00|615.8|611.3|613.4|608.9|615.8|611.3|613.4|608.9|244
1587693600000|2020-04-24 02:00:00|613.9|609.4|615.2|610.7|615.2|610.7|613.9|609.4|72
1587693900000|2020-04-24 02:05:00|615.7|611.2|615.7|611.2|616.2|611.7|615.2|610.7|341
1587694200000|2020-04-24 02:10:00|615.2|610.7|615.6|611.1|615.6|611.1|615.1|610.6|526
1587695400000|2020-04-24 02:30:00|615.7|611.2|615.6|611.1|616.6|612.1|615.6|611.1|443
1587695700000|2020-04-24 02:35:00|616.1|611.6|615.8|611.3|616.5|612|615.6|611.1|363
1587696000000|2020-04-24 02:40:00|616.2|611.7|616.8|612.3|616.8|612.3|616.2|611.7|438
1587696300000|2020-04-24 02:45:00|616.9|612.4|616.2|611.7|616.9|612.4|615.2|610.7|725
1587696600000|2020-04-24 02:50:00|616.3|611.8|617.2|612.7|617.3|612.8|616.3|611.8|292
1587696900000|2020-04-24 02:55:00|616.8|612.3|616.8|612.3|617.2|612.7|616.3|611.8|170
1587697200000|2020-04-24 03:00:00|||||||||21
1587697500000|2020-04-24 03:05:00|617.2|612.7|616.8|612.3|617.2|612.7|616.8|612.3|84
1587697800000|2020-04-24 03:10:00|617.2|612.7|617.7|613.2|617.7|613.2|616.8|612.3|31
1587698100000|2020-04-24 03:15:00|617.2|612.7|617.7|613.2|617.7|613.2|617.2|612.7|21
1587698400000|2020-04-24 03:20:00|618.1|613.6|618.2|613.7|618.7|614.2|617.3|612.8|478
1587698700000|2020-04-24 03:25:00|618.7|614.2|619.7|615.2|619.7|615.2|617.8|613.3|202
1587706200000|2020-04-24 05:30:00|618.7|614.2|616.8|612.3|619.2|614.7|615.8|611.3|238
1587706500000|2020-04-24 05:35:00|616.3|611.8|620.2|615.7|620.7|616.2|616.3|611.8|536
1587706800000|2020-04-24 05:40:00|620.7|616.2|620.1|615.6|620.7|616.2|619.5|615|1405
1587707100000|2020-04-24 05:45:00|620|615.5|616.3|611.8|620|615.5|616.3|611.8|383
1587707400000|2020-04-24 05:50:00|616.8|612.3|615|610.5|616.9|612.4|615|610.5|535
1587707700000|2020-04-24 05:55:00|615.5|611|611.6|607.1|615.5|611|611.1|606.6|531
1587708000000|2020-04-24 06:00:00|611.1|606.6|611.6|607.1|613|608.5|611.1|606.6|220
1587708300000|2020-04-24 06:05:00|612|607.5|612.6|608.1|613|608.5|611.1|606.6|500
1587708600000|2020-04-24 06:10:00|612.5|608|612.6|608.1|612.6|608.1|612|607.5|107
1587708900000|2020-04-24 06:15:00|613|608.5|612|607.5|613|608.5|611.5|607|188
1587709200000|2020-04-24 06:20:00|612.1|607.6|613.6|609.1|614|609.5|612.1|607.6|268
1587709500000|2020-04-24 06:25:00|614.1|609.6|614.1|609.6|614.5|610|613.5|609|191
1587709800000|2020-04-24 06:30:00|613.6|609.1|613.1|608.6|613.6|609.1|612.6|608.1|115
1587710100000|2020-04-24 06:35:00|613.6|609.1|613.1|608.6|614|609.5|612.7|608.2|126
1587710400000|2020-04-24 06:40:00|612.6|608.1|612.7|608.2|613.2|608.7|611.7|607.2|330
1587710700000|2020-04-24 06:45:00|613.1|608.6|613.2|608.7|613.6|609.1|613.1|608.6|311
1587711000000|2020-04-24 06:50:00|612.8|608.3|613.7|609.2|613.7|609.2|612.7|608.2|209
1587711300000|2020-04-24 06:55:00|614.2|609.7|615.1|610.6|615.6|611.1|614.1|609.6|908
1587711600000|2020-04-24 07:00:00|615.6|611.1|615.6|611.1|615.6|611.1|615.6|611.1|0
1587949200000|2020-04-27 01:00:00|614.2|609.7|614|609.5|614.2|609.7|610.5|606|765
1587949500000|2020-04-27 01:05:00|613.6|609.1|610.6|606.1|613.6|609.1|610.1|605.6|514
1587949800000|2020-04-27 01:10:00|610.2|605.7|609.6|605.1|610.6|606.1|608.7|604.2|209
1587950100000|2020-04-27 01:15:00|610.1|605.6|611.6|607.1|611.6|607.1|610.1|605.6|215
1587950400000|2020-04-27 01:20:00|611.1|606.6|611.6|607.1|611.6|607.1|609.7|605.2|165
1587950700000|2020-04-27 01:25:00|611.1|606.6|609.6|605.1|611.1|606.6|609.6|605.1|84
1587951000000|2020-04-27 01:30:00|609.2|604.7|609.7|605.2|610.2|605.7|609.2|604.7|541
1587951300000|2020-04-27 01:35:00|609.2|604.7|610.1|605.6|610.2|605.7|609.2|604.7|284
1587951600000|2020-04-27 01:40:00|609.7|605.2|608.2|603.7|609.7|605.2|607.7|603.2|495
1587951900000|2020-04-27 01:45:00|607.7|603.2|609.7|605.2|609.7|605.2|607.7|603.2|250
1587952200000|2020-04-27 01:50:00|609.2|604.7|611.1|606.6|611.6|607.1|609.2|604.7|267
1587952500000|2020-04-27 01:55:00|610.6|606.1|611.1|606.6|612|607.5|610.6|606.1|110
1587952800000|2020-04-27 02:00:00|610.7|606.2|611.1|606.6|611.1|606.6|610.6|606.1|165
1587953100000|2020-04-27 02:05:00|611.6|607.1|614|609.5|614.5|610|611.1|606.6|437
1587953400000|2020-04-27 02:10:00|614.9|610.4|616.4|611.9|617.9|613.4|614.9|610.4|750
1587954600000|2020-04-27 02:30:00|616.5|612|614.5|610|616.9|612.4|614.5|610|160
1587954900000|2020-04-27 02:35:00|615|610.5|615.6|611.1|615.6|611.1|614.5|610|494
1587955200000|2020-04-27 02:40:00|615.1|610.6|615.1|610.6|615.6|611.1|614.6|610.1|462
1587955500000|2020-04-27 02:45:00|615.6|611.1|616|611.5|616.1|611.6|615.1|610.6|458
1587955800000|2020-04-27 02:50:00|615.6|611.1|615.5|611|615.6|611.1|615|610.5|128
1587956100000|2020-04-27 02:55:00|615.1|610.6|615|610.5|615.5|611|615|610.5|111
1587956400000|2020-04-27 03:00:00|615.5|611|615.6|611.1|615.6|611.1|615|610.5|60
1587956700000|2020-04-27 03:05:00|||||||||141
1587957000000|2020-04-27 03:10:00|615.1|610.6|614.1|609.6|615.6|611.1|613.7|609.2|440
1587957300000|2020-04-27 03:15:00|614.6|610.1|613.6|609.1|614.6|610.1|613.2|608.7|237
1587957600000|2020-04-27 03:20:00|614.1|609.6|614.1|609.6|614.1|609.6|613.6|609.1|284
1587957900000|2020-04-27 03:25:00|614.2|609.7|614.7|610.2|614.7|610.2|614.1|609.6|168
1587965400000|2020-04-27 05:30:00|614.6|610.1|615.5|611|615.5|611|614.1|609.6|261
1587965700000|2020-04-27 05:35:00|615|610.5|614.5|610|615.5|611|614|609.5|212
1587966000000|2020-04-27 05:40:00|615|610.5|614.1|609.6|615.5|611|614.1|609.6|140
1587966300000|2020-04-27 05:45:00|613.6|609.1|613|608.5|613.6|609.1|612.1|607.6|188
1587966600000|2020-04-27 05:50:00|613.5|609|614.5|610|615|610.5|613.5|609|123
1587966900000|2020-04-27 05:55:00|614.1|609.6|614.5|610|614.5|610|614|609.5|258
1587967200000|2020-04-27 06:00:00|614.4|609.9|614.5|610|614.9|610.4|614.4|609.9|88
1587967500000|2020-04-27 06:05:00|614|609.5|614|609.5|614.9|610.4|613.9|609.4|182
1587967800000|2020-04-27 06:10:00|613.5|609|612.5|608|613.5|609|612.5|608|341
1587968100000|2020-04-27 06:15:00|613|608.5|612.1|607.6|613|608.5|611.5|607|90
1587968400000|2020-04-27 06:20:00|612|607.5|611|606.5|612.1|607.6|610.6|606.1|257
1587968700000|2020-04-27 06:25:00|610.6|606.1|610.5|606|611.1|606.6|610.1|605.6|150
1587969000000|2020-04-27 06:30:00|611|606.5|610.6|606.1|611.6|607.1|610.5|606|166
1587969300000|2020-04-27 06:35:00|610.1|605.6|609.6|605.1|610.1|605.6|609.6|605.1|369
1587969600000|2020-04-27 06:40:00|610.1|605.6|609.6|605.1|610.1|605.6|609.1|604.6|482
1587969900000|2020-04-27 06:45:00|609.4|604.9|610.1|605.6|610.1|605.6|609.4|604.9|349
1587970200000|2020-04-27 06:50:00|609.6|605.1|609.7|605.2|610.1|605.6|609.6|605.1|818
1587970500000|2020-04-27 06:55:00|610.1|605.6|608.7|604.2|610.2|605.7|608.7|604.2|836
1588035600000|2020-04-28 01:00:00|608.2|603.7|609.2|604.7|610.6|606.1|604.8|600.3|532
1588035900000|2020-04-28 01:05:00|608.7|604.2|607.8|603.3|609.2|604.7|606.8|602.3|383
1588036200000|2020-04-28 01:10:00|607.3|602.8|606.3|601.8|607.3|602.8|605.8|601.3|386
1588036500000|2020-04-28 01:15:00|605.8|601.3|607.7|603.2|608.2|603.7|605.8|601.3|263
1588036800000|2020-04-28 01:20:00|607.2|602.7|605.3|600.8|607.7|603.2|605.3|600.8|295
1588037100000|2020-04-28 01:25:00|605.8|601.3|606.3|601.8|606.3|601.8|605.3|600.8|143
1588037400000|2020-04-28 01:30:00|605.8|601.3|605.3|600.8|605.8|601.3|603.3|598.8|513
1588037700000|2020-04-28 01:35:00|604.8|600.3|604.3|599.8|605.3|600.8|603.8|599.3|147
1588038000000|2020-04-28 01:40:00|603.8|599.3|604.4|599.9|604.4|599.9|602.9|598.4|265
1588038300000|2020-04-28 01:45:00|604.8|600.3|604.9|600.4|605.3|600.8|603.4|598.9|281
1588038600000|2020-04-28 01:50:00|604.4|599.9|604.4|599.9|604.9|600.4|604.4|599.9|301
1588038900000|2020-04-28 01:55:00|603.9|599.4|603.9|599.4|604.4|599.9|603.4|598.9|190
1588039200000|2020-04-28 02:00:00|603.4|598.9|607.7|603.2|607.7|603.2|603.4|598.9|383
1588039500000|2020-04-28 02:05:00|608.2|603.7|607.3|602.8|608.2|603.7|606.3|601.8|367
1588039800000|2020-04-28 02:10:00|607.8|603.3|606.3|601.8|607.8|603.3|606.3|601.8|374
1588040100000|2020-04-28 02:15:00|605.9|601.4|605.9|601.4|605.9|601.4|605.9|601.4|0
1588041000000|2020-04-28 02:30:00|606.3|601.8|609.3|604.8|610.8|606.3|605.9|601.4|424
1588041300000|2020-04-28 02:35:00|609.7|605.2|610.2|605.7|610.7|606.2|609.3|604.8|322
1588041600000|2020-04-28 02:40:00|610.3|605.8|611.2|606.7|612.2|607.7|609.8|605.3|210
1588041900000|2020-04-28 02:45:00|611.7|607.2|610.4|605.9|611.7|607.2|610.2|605.7|362
1588042200000|2020-04-28 02:50:00|610.7|606.2|611.2|606.7|611.2|606.7|610.2|605.7|131
1588042500000|2020-04-28 02:55:00|611.6|607.1|611.2|606.7|612.6|608.1|611.2|606.7|212
1588042800000|2020-04-28 03:00:00|610.7|606.2|610.7|606.2|611.2|606.7|609.7|605.2|293
1588043100000|2020-04-28 03:05:00|610.2|605.7|610.2|605.7|610.7|606.2|610.2|605.7|152
1588043400000|2020-04-28 03:10:00|610.7|606.2|609.7|605.2|611.2|606.7|609.7|605.2|66
1588043700000|2020-04-28 03:15:00|610.2|605.7|609.2|604.7|610.2|605.7|609.2|604.7|54
1588044000000|2020-04-28 03:20:00|608.8|604.3|607.8|603.3|608.8|604.3|607.7|603.2|164
1588044300000|2020-04-28 03:25:00|607.3|602.8|604.8|600.3|607.3|602.8|604.8|600.3|328
1588051800000|2020-04-28 05:30:00|605.3|600.8|605.7|601.2|605.7|601.2|604.7|600.2|250
1588052100000|2020-04-28 05:35:00|605.2|600.7|605.2|600.7|605.2|600.7|604.7|600.2|285
1588052400000|2020-04-28 05:40:00|604.8|600.3|604.8|600.3|605.2|600.7|604.3|599.8|338
1588052700000|2020-04-28 05:45:00|605.2|600.7|604.8|600.3|605.3|600.8|604.3|599.8|469
1588053000000|2020-04-28 05:50:00|605.3|600.8|605.7|601.2|605.8|601.3|605.3|600.8|267
1588053300000|2020-04-28 05:55:00|605.8|601.3|606.2|601.7|606.3|601.8|605.8|601.3|368
1588053600000|2020-04-28 06:00:00|606.3|601.8|605.3|600.8|606.8|602.3|605.3|600.8|855
1588053900000|2020-04-28 06:05:00|605.8|601.3|605.8|601.3|606.3|601.8|605.3|600.8|264
1588054200000|2020-04-28 06:10:00|605.3|600.8|604.4|599.9|605.8|601.3|603.8|599.3|454
1588054500000|2020-04-28 06:15:00|603.9|599.4|604.4|599.9|604.4|599.9|602.9|598.4|545
1588054800000|2020-04-28 06:20:00|603.9|599.4|602|597.5|603.9|599.4|602|597.5|309
1588055100000|2020-04-28 06:25:00|601.5|597|600.1|595.6|601.5|597|599.1|594.6|1153
1588055400000|2020-04-28 06:30:00|600|595.5|601|596.5|601.6|597.1|599.1|594.6|906
1588055700000|2020-04-28 06:35:00|600.6|596.1|600.6|596.1|601.1|596.6|600.1|595.6|314
1588056000000|2020-04-28 06:40:00|600.1|595.6|600.6|596.1|600.6|596.1|600.1|595.6|459
1588056300000|2020-04-28 06:45:00|601.1|596.6|599.7|595.2|601.1|596.6|599.7|595.2|996
1588056600000|2020-04-28 06:50:00|599.2|594.7|600.1|595.6|600.6|596.1|599.2|594.7|564
1588056900000|2020-04-28 06:55:00|600.6|596.1|601.1|596.6|601.6|597.1|599.2|594.7|1347
1588057200000|2020-04-28 07:00:00|601.4|596.9|601.4|596.9|601.4|596.9|601.4|596.9|0
1588122000000|2020-04-29 01:00:00|600.6|596.1|603.9|599.4|605|600.5|600.6|596.1|739
1588122300000|2020-04-29 01:05:00|603.5|599|602|597.5|603.5|599|602|597.5|127
1588122600000|2020-04-29 01:10:00|602.5|598|601|596.5|603.5|599|600.5|596|874
1588122900000|2020-04-29 01:15:00|601.5|597|601.5|597|602.5|598|601|596.5|271
1588123200000|2020-04-29 01:20:00|602|597.5|602.5|598|603.4|598.9|602|597.5|228
1588123500000|2020-04-29 01:25:00|602.9|598.4|600.4|595.9|602.9|598.4|599.9|595.4|654
1588123800000|2020-04-29 01:30:00|599.9|595.4|601.4|596.9|601.9|597.4|599.9|595.4|581
1588124100000|2020-04-29 01:35:00|601.5|597|601.9|597.4|602.4|597.9|600.9|596.4|290
1588124400000|2020-04-29 01:40:00|602.4|597.9|602.9|598.4|603.4|598.9|602.4|597.9|183
1588124700000|2020-04-29 01:45:00|602.4|597.9|602.9|598.4|602.9|598.4|602.4|597.9|47
1588125000000|2020-04-29 01:50:00|603.4|598.9|603.4|598.9|603.4|598.9|603.4|598.9|100
1588125300000|2020-04-29 01:55:00|603.9|599.4|603.4|598.9|604.4|599.9|602.9|598.4|85
1588125600000|2020-04-29 02:00:00|602.9|598.4|601|596.5|602.9|598.4|601|596.5|246
1588125900000|2020-04-29 02:05:00|601.5|597|602.4|597.9|602.4|597.9|601|596.5|124
1588126200000|2020-04-29 02:10:00|602.9|598.4|602.4|597.9|602.9|598.4|602.2|597.7|298
1588127400000|2020-04-29 02:30:00|601.9|597.4|601.9|597.4|602.4|597.9|601.5|597|175
1588127700000|2020-04-29 02:35:00|601.4|596.9|601.5|597|601.9|597.4|601.4|596.9|297
1588128000000|2020-04-29 02:40:00|601.9|597.4|601.5|597|601.9|597.4|601.5|597|249
1588128300000|2020-04-29 02:45:00|601|596.5|601.9|597.4|601.9|597.4|601|596.5|53
1588128600000|2020-04-29 02:50:00|601.7|597.2|601.9|597.4|601.9|597.4|601.4|596.9|130
1588128900000|2020-04-29 02:55:00|601.5|597|602.9|598.4|602.9|598.4|601.5|597|326
1588129200000|2020-04-29 03:00:00|603.3|598.8|602.9|598.4|603.4|598.9|602.9|598.4|154
1588129500000|2020-04-29 03:05:00|603.4|598.9|601.9|597.4|603.4|598.9|601.9|597.4|74
1588129800000|2020-04-29 03:10:00|602.4|597.9|600.9|596.4|602.4|597.9|600.9|596.4|320
1588130100000|2020-04-29 03:15:00|601.4|596.9|600.9|596.4|601.9|597.4|600.4|595.9|42
1588130400000|2020-04-29 03:20:00|600.5|596|600.9|596.4|600.9|596.4|600.5|596|82
1588130700000|2020-04-29 03:25:00|601.4|596.9|602.4|597.9|602.4|597.9|601.4|596.9|166
1588131000000|2020-04-29 03:30:00|601.9|597.4|601.9|597.4|601.9|597.4|601.9|597.4|0
1588138200000|2020-04-29 05:30:00|601.4|596.9|599.9|595.4|601.9|597.4|599.4|594.9|643
1588138500000|2020-04-29 05:35:00|600.3|595.8|598.9|594.4|600.4|595.9|598.9|594.4|241
1588138800000|2020-04-29 05:40:00|599.4|594.9|600.4|595.9|600.9|596.4|598.9|594.4|310
1588139100000|2020-04-29 05:45:00|600.9|596.4|599.4|594.9|601.3|596.8|599.4|594.9|72
1588139400000|2020-04-29 05:50:00|599.9|595.4|599.9|595.4|599.9|595.4|599.4|594.9|319
1588139700000|2020-04-29 05:55:00|600.4|595.9|599.9|595.4|600.4|595.9|599.4|594.9|221
1588140000000|2020-04-29 06:00:00|599.2|594.7|600.9|596.4|600.9|596.4|598.9|594.4|435
1588140300000|2020-04-29 06:05:00|601.4|596.9|600.4|595.9|601.4|596.9|600.4|595.9|772
1588140600000|2020-04-29 06:10:00|600.5|596|600.9|596.4|600.9|596.4|600.4|595.9|953
1588140900000|2020-04-29 06:15:00|601.4|596.9|600.9|596.4|601.4|596.9|600.9|596.4|82
1588141200000|2020-04-29 06:20:00|600.5|596|600.4|595.9|600.5|596|600|595.5|180
1588141500000|2020-04-29 06:25:00|599.9|595.4|600.9|596.4|600.9|596.4|599.9|595.4|116
1588141800000|2020-04-29 06:30:00|601.4|596.9|602.4|597.9|602.4|597.9|600.9|596.4|116
1588142100000|2020-04-29 06:35:00|601.9|597.4|603.4|598.9|603.4|598.9|601.4|596.9|441
1588142400000|2020-04-29 06:40:00|603.9|599.4|602.5|598|603.9|599.4|602.5|598|574
1588142700000|2020-04-29 06:45:00|602|597.5|599|594.5|602|597.5|598.1|593.6|752
1588143000000|2020-04-29 06:50:00|598.5|594|598.6|594.1|599|594.5|598.1|593.6|449
1588143300000|2020-04-29 06:55:00|599|594.5|602|597.5|602|597.5|599|594.5|1367
1588208400000|2020-04-30 01:00:00|604.8|600.3|607.8|603.3|609.3|604.8|604.8|600.3|1247
1588208700000|2020-04-30 01:05:00|607.3|602.8|609.7|605.2|610.2|605.7|607.3|602.8|1236
1588209000000|2020-04-30 01:10:00|610.2|605.7|608.7|604.2|610.7|606.2|608.2|603.7|1213
1588209300000|2020-04-30 01:15:00|609.2|604.7|608.7|604.2|609.2|604.7|608.6|604.1|369
1588209600000|2020-04-30 01:20:00|608.2|603.7|609.2|604.7|609.2|604.7|607.7|603.2|198
1588209900000|2020-04-30 01:25:00|608.7|604.2|609.2|604.7|609.7|605.2|608.2|603.7|89
1588210200000|2020-04-30 01:30:00|609.7|605.2|609.2|604.7|610.2|605.7|609.2|604.7|310
1588210500000|2020-04-30 01:35:00|609.7|605.2|613.1|608.6|613.1|608.6|609.7|605.2|266
1588210800000|2020-04-30 01:40:00|614|609.5|615|610.5|615.5|611|613.1|608.6|291
1588211100000|2020-04-30 01:45:00|615.1|610.6|613.6|609.1|615.1|610.6|613.6|609.1|1258
1588211400000|2020-04-30 01:50:00|614.1|609.6|613.6|609.1|614.1|609.6|612.6|608.1|51
1588211700000|2020-04-30 01:55:00|613.1|608.6|614.6|610.1|614.6|610.1|613.1|608.6|162
1588212000000|2020-04-30 02:00:00|614.1|609.6|614.6|610.1|614.6|610.1|614.1|609.6|199
1588212300000|2020-04-30 02:05:00|615.1|610.6|617.1|612.6|617.1|612.6|615.1|610.6|628
1588212600000|2020-04-30 02:10:00|617.6|613.1|614.2|609.7|618.1|613.6|614.2|609.7|477
1588213800000|2020-04-30 02:30:00|614.6|610.1|614.2|609.7|614.6|610.1|614.1|609.6|149
1588214100000|2020-04-30 02:35:00|614.6|610.1|614.6|610.1|615.1|610.6|614.6|610.1|132
1588214400000|2020-04-30 02:40:00|615.1|610.6|614.6|610.1|615.1|610.6|614.6|610.1|131
1588214700000|2020-04-30 02:45:00|615.1|610.6|615.1|610.6|615.1|610.6|614.6|610.1|110
1588215000000|2020-04-30 02:50:00|614.6|610.1|614.6|610.1|615.1|610.6|614.2|609.7|300
1588215300000|2020-04-30 02:55:00|614.2|609.7|614.1|609.6|614.6|610.1|614.1|609.6|204
1588215600000|2020-04-30 03:00:00|613.6|609.1|612.7|608.2|614.1|609.6|612.2|607.7|155
1588215900000|2020-04-30 03:05:00|613.2|608.7|613.7|609.2|613.7|609.2|612.7|608.2|334
1588216200000|2020-04-30 03:10:00|614.1|609.6|614.7|610.2|614.7|610.2|614.1|609.6|250
1588216500000|2020-04-30 03:15:00|614.2|609.7|613.7|609.2|614.2|609.7|613.2|608.7|166
1588216800000|2020-04-30 03:20:00|613.2|608.7|613.2|608.7|613.2|608.7|612.7|608.2|212
1588217100000|2020-04-30 03:25:00|612.8|608.3|613.2|608.7|613.7|609.2|612.7|608.2|352
1588224600000|2020-04-30 05:30:00|614.2|609.7|615|610.5|615.7|611.2|613.2|608.7|965
1588224900000|2020-04-30 05:35:00|614.7|610.2|615.3|610.8|615.7|611.2|614.7|610.2|872
1588225200000|2020-04-30 05:40:00|614.8|610.3|614.8|610.3|614.8|610.3|614.8|610.3|867
1588225500000|2020-04-30 05:45:00|615.3|610.8|614.3|609.8|615.3|610.8|614.3|609.8|542
1588225800000|2020-04-30 05:50:00|614.8|610.3|614.2|609.7|614.8|610.3|613.3|608.8|1201
1588226100000|2020-04-30 05:55:00|614.7|610.2|615.2|610.7|615.2|610.7|614.7|610.2|747
1588226400000|2020-04-30 06:00:00|614.7|610.2|613.7|609.2|614.7|610.2|613.7|609.2|1098
1588226700000|2020-04-30 06:05:00|613.8|609.3|612.3|607.8|613.8|609.3|612.3|607.8|784
1588227000000|2020-04-30 06:10:00|612.7|608.2|612.8|608.3|613.2|608.7|612.3|607.8|819
1588227300000|2020-04-30 06:15:00|612.7|608.2|613.2|608.7|613.2|608.7|612.7|608.2|356
1588227600000|2020-04-30 06:20:00|613.7|609.2|613.2|608.7|613.7|609.2|612.7|608.2|498
1588227900000|2020-04-30 06:25:00|612.7|608.2|614.1|609.6|614.1|609.6|612.7|608.2|877
1588228200000|2020-04-30 06:30:00|613.6|609.1|613.6|609.1|613.6|609.1|613.6|609.1|904
1588228500000|2020-04-30 06:35:00|614.1|609.6|613.2|608.7|614.1|609.6|613.2|608.7|760
1588228800000|2020-04-30 06:40:00|613.7|609.2|614.2|609.7|614.2|609.7|613.2|608.7|812
1588229100000|2020-04-30 06:45:00|613.7|609.2|614.1|609.6|614.6|610.1|613.2|608.7|715
1588229400000|2020-04-30 06:50:00|614.2|609.7|614.1|609.6|615.1|610.6|614.1|609.6|2029
1588229700000|2020-04-30 06:55:00|614.6|610.1|615|610.5|615.5|611|614.6|610.1|950
1588728000000|2020-05-06 01:20:00|614.1|607.6|614.1|607.6|614.6|608.6|613.1|607.6|76
1588728300000|2020-05-06 01:25:00|613.1|608.6|613.1|608.6|614.6|608.6|611.6|606.6|408
1588728600000|2020-05-06 01:30:00|613.6|609.1|612.6|608.1|613.6|609.1|612.1|607.6|186
1588728900000|2020-05-06 01:35:00|612.1|607.6|613.1|608.6|613.1|608.6|612.1|607.6|60
1588729200000|2020-05-06 01:40:00|612.6|608.1|612.6|608.1|613.1|608.6|612.6|608.1|0
1588729500000|2020-05-06 01:45:00|612.1|607.6|611.6|607.1|612.1|607.6|610.6|606.1|264
1588729800000|2020-05-06 01:50:00|611.1|606.6|612.6|606.1|613.1|607.1|611.1|605.1|6
1588730100000|2020-05-06 01:55:00|613.1|606.6|613.1|607.6|613.6|608.1|612.1|606.1|0
1588730400000|2020-05-06 02:00:00|612.6|608.1|612.1|607.6|612.6|608.1|611.1|606.6|18
1588730700000|2020-05-06 02:05:00|612.6|608.1|613.1|608.6|614.1|609.6|612.6|608.1|22
1588731000000|2020-05-06 02:10:00|612.6|608.1|612.1|607.6|613.1|608.6|611.6|607.1|0
1588732200000|2020-05-06 02:30:00|612.6|608.1|611.6|607.1|612.6|608.1|611.1|606.6|139
1588732500000|2020-05-06 02:35:00|611.1|606.6|611.6|607.1|611.6|607.1|611.1|606.6|0
1588733100000|2020-05-06 02:45:00|611.1|606.6|612.1|607.6|612.1|607.6|611.1|606.6|4
1588733400000|2020-05-06 02:50:00|612.6|608.1|612.6|608.1|613.1|608.6|612.1|607.6|0
1588733700000|2020-05-06 02:55:00|612.1|607.6|612.1|607.6|613.1|608.6|611.6|607.1|1
1588734000000|2020-05-06 03:00:00|611.6|607.1|612.6|608.1|613.1|608.6|611.6|607.1|0
1588734300000|2020-05-06 03:05:00|612.1|607.6|612.6|608.1|612.6|608.1|611.6|607.1|1
1588734600000|2020-05-06 03:10:00|613.1|608.6|612.1|607.6|613.1|608.6|611.6|607.1|0
1588734900000|2020-05-06 03:15:00|612.6|608.1|612.6|608.1|612.6|608.1|612.1|607.6|70
1588735200000|2020-05-06 03:20:00|613.1|608.6|612.1|607.6|613.1|608.6|611.1|606.6|0
1588735500000|2020-05-06 03:25:00|611.6|607.1|612.6|606.1|613.1|608.1|611.6|606.1|75
1588743000000|2020-05-06 05:30:00|612.1|607.6|609.6|605.1|612.6|608.1|609.6|605.1|111
1588743300000|2020-05-06 05:35:00|610|605.5|609.6|605.1|610.1|605.6|609.5|605|0
1588743600000|2020-05-06 05:40:00|609.5|605|609.5|605|609.5|605|609.5|605|0
1588743900000|2020-05-06 05:45:00|610|605.5|611|606.5|611.5|607|610|605.5|0
1588744200000|2020-05-06 05:50:00|610.5|606|610.5|606|611|606.5|610.5|606|0
1588744500000|2020-05-06 05:55:00|611|606.5|611|606.5|611|606.5|610.5|606|33
1588744800000|2020-05-06 06:00:00|610.5|606|611|606.5|611|606.5|610.5|606|0
1588745100000|2020-05-06 06:05:00|||||||||30
1588745400000|2020-05-06 06:10:00|610.8|606.3|612|607.5|612|607.5|610.5|606|53
1588745700000|2020-05-06 06:15:00|612.5|608|614.5|610|615|610.5|612.5|608|0
1588746000000|2020-05-06 06:20:00|614|609.5|614.5|610|614.5|610|614|609.5|0
1588746300000|2020-05-06 06:25:00|615|610.5|614.5|610|615|610.5|614.5|610|0
1588746600000|2020-05-06 06:30:00|615|610.5|613.5|609|615|610.5|613.5|609|16
1588746900000|2020-05-06 06:35:00|614|609.5|614.5|610|615|610.5|613.5|609|120
1588747200000|2020-05-06 06:40:00|614|609.5|613.5|609|614.5|610|613.5|609|2
1588747500000|2020-05-06 06:45:00|614|609.5|614|609.5|614.5|610|614|609.5|0
1588747800000|2020-05-06 06:50:00|613.5|609|613|608.5|614|609.5|612.5|608|0
1588748100000|2020-05-06 06:55:00|612.5|608|612|607.5|612.5|608|610.5|606|77
1588813200000|2020-05-07 01:00:00|615.3|610.8|616.7|612.2|617.7|613.2|614.8|610.3|35
1588813500000|2020-05-07 01:05:00|617.2|612.7|617.7|613.2|618.2|613.7|617.2|612.7|50
1588813800000|2020-05-07 01:10:00|618.2|613.7|618.7|614.2|619.2|614.7|617.2|612.7|114
1588814100000|2020-05-07 01:15:00|619.2|614.7|619.2|614.7|621.2|616.7|618.7|614.2|187
1588814400000|2020-05-07 01:20:00|619.7|615.2|619.2|614.7|619.7|615.2|619.2|614.7|56
1588814700000|2020-05-07 01:25:00|618.7|614.2|618.7|614.2|618.7|614.2|618.2|613.7|60
1588815000000|2020-05-07 01:30:00|619.2|614.7|618.7|614.2|619.2|614.7|618.7|614.2|15
1588815300000|2020-05-07 01:35:00|619.2|614.7|619.2|614.7|619.7|615.2|618.7|614.2|4
1588815600000|2020-05-07 01:40:00|619.7|615.2|619.2|614.7|619.7|615.2|619.2|614.7|0
1588815900000|2020-05-07 01:45:00|618.7|614.2|619.2|614.7|619.7|615.2|618.7|614.2|0
1588816200000|2020-05-07 01:50:00|619.7|615.2|620.2|615.7|620.2|615.7|619.7|615.2|0
1588816500000|2020-05-07 01:55:00|619.7|615.2|620.2|615.7|620.2|615.7|619.7|615.2|0
1588816800000|2020-05-07 02:00:00|619.7|615.2|619.2|614.7|620.2|615.7|619.2|614.7|22
1588817100000|2020-05-07 02:05:00|618.7|614.2|619.7|615.2|619.7|615.2|618.7|614.2|1
1588817400000|2020-05-07 02:10:00|620.2|615.7|620.7|616.2|620.7|616.2|619.2|614.7|409
1588818600000|2020-05-07 02:30:00|620.2|615.7|620.7|616.2|620.7|616.2|620.2|615.7|203
1588818900000|2020-05-07 02:35:00|620.2|615.7|621.2|616.7|621.7|617.2|620.2|615.7|5
1588819200000|2020-05-07 02:40:00|621.7|617.2|620.7|616.2|621.7|617.2|620.7|616.2|0
1588819500000|2020-05-07 02:45:00|621.2|616.7|621.2|616.7|621.2|616.7|621.2|616.7|0
1588819800000|2020-05-07 02:50:00|620.7|616.2|620.7|616.2|620.7|616.2|620.7|616.2|12
1588820100000|2020-05-07 02:55:00|620.2|615.7|620.2|615.7|620.7|616.2|619.7|615.2|50
1588820400000|2020-05-07 03:00:00|619.7|615.2|619.7|615.2|619.7|615.2|619.2|614.7|93
1588820700000|2020-05-07 03:05:00|619.2|614.7|620.2|615.7|620.2|615.7|619.2|614.7|0
1588821000000|2020-05-07 03:10:00|620.7|616.2|620.7|616.2|620.7|616.2|620.2|615.7|2
1588821300000|2020-05-07 03:15:00|621.2|616.7|620.7|615.2|622.2|616.7|620.7|614.7|5
1588821600000|2020-05-07 03:20:00|620.2|614.7|620.7|615.2|620.7|615.2|620.2|614.2|0
1588821900000|2020-05-07 03:25:00|620.2|614.7|619.7|615.2|620.2|615.7|619.7|614.7|20
1588829400000|2020-05-07 05:30:00|619.2|614.7|620.7|616.2|621.2|616.7|619.2|614.7|40
1588829700000|2020-05-07 05:35:00|621.2|616.7|620.2|615.7|621.2|616.7|619.9|615.4|30
1588830000000|2020-05-07 05:40:00|619.7|615.2|620.2|615.7|620.7|616.2|619.7|615.2|60
1588830300000|2020-05-07 05:45:00|620.7|616.2|620.2|615.7|620.7|616.2|620.2|615.7|22
1588830600000|2020-05-07 05:50:00|620.7|616.2|621.2|615.7|622.2|616.7|620.7|615.7|67
1588830900000|2020-05-07 05:55:00|621.7|616.2|621.2|616.7|621.7|617.2|619.7|614.7|12
1588831200000|2020-05-07 06:00:00|620.7|616.2|621.2|616.7|621.7|617.2|620.7|616.2|0
1588831500000|2020-05-07 06:05:00|||||||||9
1588831800000|2020-05-07 06:10:00|620.7|616.2|622.2|617.7|623.7|619.2|620.7|616.2|40
1588832100000|2020-05-07 06:15:00|622.7|618.2|621.7|617.2|623.2|618.7|621.7|617.2|0
1588832400000|2020-05-07 06:20:00|622.2|617.7|621.7|617.2|622.2|617.7|621.2|616.7|0
1588832700000|2020-05-07 06:25:00|622.2|617.7|621.7|617.2|622.7|618.2|621.7|617.2|15
1588833000000|2020-05-07 06:30:00|621.2|616.7|621.7|617.2|621.7|617.2|621.2|616.7|10
1588833300000|2020-05-07 06:35:00|622.2|617.7|620.2|615.7|622.2|617.7|619.7|615.2|133
1588833600000|2020-05-07 06:40:00|620.7|616.2|621.2|616.7|621.7|617.2|620.2|615.7|0
1588833900000|2020-05-07 06:45:00|621.7|617.2|621.7|617.2|621.7|617.2|621.7|617.2|50
1588834200000|2020-05-07 06:50:00|622.2|617.7|622.7|618.2|622.7|618.2|622.2|617.7|20
1588834500000|2020-05-07 06:55:00|623.2|618.7|624.2|619.7|624.2|619.7|623.2|618.7|30
1588899600000|2020-05-08 01:00:00|634.3|629.8|633.8|629.3|635.3|630.8|633.3|628.8|10
1588899900000|2020-05-08 01:05:00|634.3|629.8|634.3|629.8|634.8|630.3|633.8|629.3|23
1588900200000|2020-05-08 01:10:00|634.8|630.3|636.8|632.3|637.3|632.8|634.8|630.3|0
1588900500000|2020-05-08 01:15:00|636.3|631.8|635.3|630.8|636.8|632.3|634.8|630.3|20
1588900800000|2020-05-08 01:20:00|635.8|631.3|635.3|630.8|635.8|631.3|635.3|630.8|0
1588901100000|2020-05-08 01:25:00|634.8|630.3|635.3|630.8|635.8|631.3|634.8|630.3|20
1588901400000|2020-05-08 01:30:00|634.8|630.3|634.8|630.3|635.3|630.8|634.8|630.3|119
1588901700000|2020-05-08 01:35:00|635|630.5|633.8|629.3|635.3|630.8|633.8|629.3|71
1588902000000|2020-05-08 01:40:00|633.3|628.8|632.3|627.8|633.3|628.8|631.8|627.3|35
1588902300000|2020-05-08 01:45:00|632.8|628.3|633.3|628.8|633.3|628.8|632.8|628.3|3
1588902600000|2020-05-08 01:50:00|632.8|628.3|633.3|628.8|633.3|628.8|632.8|628.3|20
1588902900000|2020-05-08 01:55:00|633.5|629|632.8|628.3|633.8|629.3|632.8|628.3|0
1588903200000|2020-05-08 02:00:00|633.3|628.8|633.3|628.8|633.3|628.8|632.3|627.8|0
1588903500000|2020-05-08 02:05:00|633.8|629.3|633.8|629.3|634.3|629.8|633.8|629.3|130
1588903800000|2020-05-08 02:10:00|633.3|628.8|633.3|628.8|634.3|629.8|633.3|628.8|100
1588905000000|2020-05-08 02:30:00|634.3|627.8|633.8|629.3|634.3|629.3|633.3|627.8|50
1588905300000|2020-05-08 02:35:00|634.3|629.8|634.3|629.8|634.3|629.8|633.8|629.3|0
1588905600000|2020-05-08 02:40:00|633.8|629.3|633.3|628.8|633.8|629.3|632.8|628.3|0
1588905900000|2020-05-08 02:45:00|633|628.5|633.8|629.3|633.8|629.3|632.8|628.3|0
1588906200000|2020-05-08 02:50:00|634.3|629.8|634.8|630.3|634.8|630.3|633.8|629.3|0
1588906500000|2020-05-08 02:55:00|634.3|629.8|633.8|629.3|634.3|629.8|633.3|628.8|0
1588906800000|2020-05-08 03:00:00|633.3|628.8|633.3|628.8|633.8|629.3|633.3|628.8|0
1588907100000|2020-05-08 03:05:00|632.8|628.3|630.8|626.3|633.3|628.8|630.8|626.3|5
1588907400000|2020-05-08 03:10:00|631.3|626.8|631.3|626.8|631.8|627.3|630.8|626.3|5
1588907700000|2020-05-08 03:15:00|631.8|627.3|631.3|626.8|631.8|627.3|630.3|625.8|15
1588908000000|2020-05-08 03:20:00|631.8|627.3|632.3|627.8|632.8|628.3|631.8|627.3|0
1588908300000|2020-05-08 03:25:00|631.8|627.3|632.3|627.8|632.8|628.3|631.8|627.3|0
1588915800000|2020-05-08 05:30:00|632.2|627.7|632.2|627.7|632.7|628.2|631.7|627.2|0
1588916100000|2020-05-08 05:35:00|631.8|627.3|632.2|627.7|632.2|627.7|631.7|627.2|0
1588916400000|2020-05-08 05:40:00|633.2|628.7|632.2|627.7|633.2|628.7|632.2|627.7|0
1588916700000|2020-05-08 05:45:00|631.8|627.3|632.2|627.7|632.3|627.8|631.7|627.2|0
1588917000000|2020-05-08 05:50:00|632.3|627.8|630.8|626.3|632.3|627.8|630.3|625.8|0
1588917300000|2020-05-08 05:55:00|631.2|626.7|631.2|626.7|631.8|627.3|630.8|626.3|0
1588917600000|2020-05-08 06:00:00|630.8|626.3|631.7|627.2|631.7|627.2|630.7|626.2|0
1588917900000|2020-05-08 06:05:00|632.2|627.7|631.7|627.2|632.7|628.2|631.3|626.8|0
1588918200000|2020-05-08 06:10:00|631.3|626.8|631.8|627.3|632.2|627.7|631.2|626.7|0
1588918500000|2020-05-08 06:15:00|632.2|627.7|632.2|627.7|632.3|627.8|631.7|627.2|0
1588918800000|2020-05-08 06:20:00|632.3|627.8|631.8|627.3|632.7|628.2|631.8|627.3|0
1588919100000|2020-05-08 06:25:00|632.2|627.7|633.2|628.7|633.2|628.7|632.2|627.7|0
1588919400000|2020-05-08 06:30:00|632.8|628.3|631.8|627.3|632.8|628.3|631.3|626.8|20
1588919700000|2020-05-08 06:35:00|632.2|627.7|632.2|627.7|632.3|627.8|631.8|627.3|0
1588920000000|2020-05-08 06:40:00|632.7|628.2|632.7|628.2|632.7|628.2|632.2|627.7|0
1588920300000|2020-05-08 06:45:00|632.2|627.7|632.2|627.7|632.7|628.2|632.2|627.7|0
1588920600000|2020-05-08 06:50:00|632.7|628.2|632.7|628.2|632.7|628.2|632.2|627.7|0
1588920900000|2020-05-08 06:55:00|633.2|628.7|634.2|629.7|634.2|629.7|632.7|628.2|21
1589158800000|2020-05-11 01:00:00|637|632.5|635.1|630.6|637|632.5|634|629.5|44244
1589159100000|2020-05-11 01:05:00|634.6|630.1|635.1|630.6|635.6|631.1|634.6|630.1|13775
1589159400000|2020-05-11 01:10:00|635.6|631.1|634.6|630.1|635.6|631.1|634.6|630.1|8683
1589159700000|2020-05-11 01:15:00|635.1|630.6|634.6|630.1|635.6|631.1|634.6|630.1|6034
1589160000000|2020-05-11 01:20:00|635|630.5|635.1|630.6|635.1|630.6|634.6|630.1|5023
1589160300000|2020-05-11 01:25:00|634.6|630.1|634.1|629.6|634.6|630.1|634.1|629.6|4486
1589160600000|2020-05-11 01:30:00|633.6|629.1|633.1|628.6|633.6|629.1|632.1|627.6|22708
1589160900000|2020-05-11 01:35:00|633.5|629|633.6|629.1|634.1|629.6|633.5|629|5537
1589161200000|2020-05-11 01:40:00|633.1|628.6|632.6|628.1|633.1|628.6|632.6|628.1|9376
1589161500000|2020-05-11 01:45:00|632.1|627.6|633.1|628.6|633.6|629.1|632.1|627.6|7901
1589161800000|2020-05-11 01:50:00|632.6|628.1|632.6|628.1|632.6|628.1|632.1|627.6|7190
1589162100000|2020-05-11 01:55:00|632.1|627.6|632.1|627.6|632.6|628.1|631.6|627.1|9596
1589162400000|2020-05-11 02:00:00|632|627.5|631.6|627.1|632.1|627.6|631.6|627.1|6359
1589162700000|2020-05-11 02:05:00|631.5|627|631|626.5|632|627.5|630.5|626|15108
1589163000000|2020-05-11 02:10:00|630.5|626|631.1|626.6|631.1|626.6|630.5|626|10886
1589163300000|2020-05-11 02:15:00|||||||||20
1589164200000|2020-05-11 02:30:00|631.5|627|632.1|627.6|632.5|628|630.6|626.1|14136
1589164500000|2020-05-11 02:35:00|632.5|628|633.1|628.6|633.5|629|632.5|628|15973
1589164800000|2020-05-11 02:40:00|632.6|628.1|632.6|628.1|633.1|628.6|632.6|628.1|8540
1589165100000|2020-05-11 02:45:00|633.1|628.6|633.1|628.6|633.1|628.6|633.1|628.6|2130
1589165400000|2020-05-11 02:50:00|633.6|629.1|633.6|629.1|634.5|630|633.1|628.6|18535
1589165700000|2020-05-11 02:55:00|633.5|629|633.5|629|633.5|629|633|628.5|5299
1589166000000|2020-05-11 03:00:00|633.1|628.6|633.1|628.6|633.5|629|633.1|628.6|6566
1589166300000|2020-05-11 03:05:00|633.5|629|633|628.5|633.5|629|632.6|628.1|3174
1589166600000|2020-05-11 03:10:00|633.1|628.6|633.1|628.6|633.1|628.6|633|628.5|1182
1589166900000|2020-05-11 03:15:00|633.5|629|631.6|627.1|633.5|629|631.1|626.6|11898
1589167200000|2020-05-11 03:20:00|632.1|627.6|632.6|628.1|632.6|628.1|632.1|627.6|4944
1589167500000|2020-05-11 03:25:00|632.1|627.6|632.1|627.6|632.6|628.1|632.1|627.6|6088
1589175000000|2020-05-11 05:30:00|632|627.5|631.5|627|632|627.5|631|626.5|11596
1589175300000|2020-05-11 05:35:00|631.6|627.1|631.6|627.1|632|627.5|631.5|627|3420
1589175600000|2020-05-11 05:40:00|631.1|626.6|629.6|625.1|631.5|627|629.6|625.1|27828
1589175900000|2020-05-11 05:45:00|630.1|625.6|629.6|625.1|630.1|625.6|629.6|625.1|9479
1589176200000|2020-05-11 05:50:00|629.1|624.6|628.6|624.1|629.1|624.6|627.6|623.1|28617
1589176500000|2020-05-11 05:55:00|628.1|623.6|627.6|623.1|628.6|624.1|627.6|623.1|11766
1589176800000|2020-05-11 06:00:00|628.1|623.6|628.6|624.1|628.6|624.1|626.6|622.1|35563
1589177100000|2020-05-11 06:05:00|628.1|623.6|628.1|623.6|628.6|624.1|627.6|623.1|14216
1589177400000|2020-05-11 06:10:00|627.6|623.1|628.6|624.1|628.6|624.1|627.6|623.1|4789
1589177700000|2020-05-11 06:15:00|628.1|623.6|629|624.5|629.5|625|627.6|623.1|14855
1589178000000|2020-05-11 06:20:00|628.6|624.1|628|623.5|628.6|624.1|628|623.5|6268
1589178300000|2020-05-11 06:25:00|628.1|623.6|628.6|624.1|629.1|624.6|628.1|623.6|9582
1589178600000|2020-05-11 06:30:00|629|624.5|627.1|622.6|629.1|624.6|627.1|622.6|16900
1589178900000|2020-05-11 06:35:00|627.5|623|627.1|622.6|627.6|623.1|627.1|622.6|8578
1589179200000|2020-05-11 06:40:00|627.5|623|627.1|622.6|628.1|623.6|627.1|622.6|6698
1589179500000|2020-05-11 06:45:00|627.5|623|627.6|623.1|628.1|623.6|627.5|623|7238
1589179800000|2020-05-11 06:50:00|628.1|623.6|629.6|625.1|630|625.5|628.1|623.6|23686
1589180100000|2020-05-11 06:55:00|630.1|625.6|630.1|625.6|631.6|627.1|630|625.5|32487
1589245200000|2020-05-12 01:00:00|629.3|624.8|629.7|625.2|630.7|626.2|629.2|624.7|18490
1589245500000|2020-05-12 01:05:00|629.2|624.7|630.7|626.2|630.7|626.2|629.2|624.7|8236
1589245800000|2020-05-12 01:10:00|630.8|626.3|632.2|627.7|632.7|628.2|630.8|626.3|23040
1589246100000|2020-05-12 01:15:00|631.7|627.2|631.7|627.2|632.2|627.7|631.7|627.2|6454
1589246400000|2020-05-12 01:20:00|632.2|627.7|632.7|628.2|633.7|629.2|632.2|627.7|19691
1589246700000|2020-05-12 01:25:00|633.2|628.7|632.9|628.4|633.7|629.2|632.7|628.2|13132
1589247000000|2020-05-12 01:30:00|633.2|628.7|632.7|628.2|633.2|628.7|632.2|627.7|8779
1589247300000|2020-05-12 01:35:00|633.2|628.7|632.2|627.7|633.2|628.7|632.2|627.7|5951
1589247600000|2020-05-12 01:40:00|631.7|627.2|631.7|627.2|631.7|627.2|631.2|626.7|9148
1589247900000|2020-05-12 01:45:00|631.2|626.7|631.2|626.7|631.7|627.2|630.7|626.2|7772
1589248200000|2020-05-12 01:50:00|631.7|627.2|631.7|627.2|631.7|627.2|631.7|627.2|1725
1589248500000|2020-05-12 01:55:00|632.1|627.6|632.2|627.7|632.2|627.7|632.1|627.6|2251
1589248800000|2020-05-12 02:00:00|631.7|627.2|631.2|626.7|631.7|627.2|631.2|626.7|3708
1589249100000|2020-05-12 02:05:00|631.7|627.2|631.7|627.2|631.7|627.2|631.7|627.2|2940
1589249400000|2020-05-12 02:10:00|632.2|627.7|632.2|627.7|632.7|628.2|632.2|627.7|4840
1589250600000|2020-05-12 02:30:00|632.7|628.2|631.2|626.7|632.7|628.2|630.7|626.2|11946
1589250900000|2020-05-12 02:35:00|630.7|626.2|630.2|625.7|631.2|626.7|630.2|625.7|11737
1589251200000|2020-05-12 02:40:00|630.6|626.1|630.7|626.2|631.1|626.6|630.2|625.7|10196
1589251500000|2020-05-12 02:45:00|630.6|626.1|631.2|626.7|631.2|626.7|629.7|625.2|7360
1589251800000|2020-05-12 02:50:00|630.7|626.2|633.2|628.7|633.2|628.7|630.7|626.2|15914
1589252100000|2020-05-12 02:55:00|633.1|628.6|632.7|628.2|633.6|629.1|632.6|628.1|12131
1589252400000|2020-05-12 03:00:00|633.1|628.6|634.1|629.6|634.6|630.1|633.1|628.6|25295
1589252700000|2020-05-12 03:05:00|633.7|629.2|634.1|629.6|634.1|629.6|633.6|629.1|12435
1589253000000|2020-05-12 03:10:00|633.6|629.1|634.1|629.6|634.1|629.6|633.6|629.1|3778
1589253300000|2020-05-12 03:15:00|634.6|630.1|633.1|628.6|634.6|630.1|633.1|628.6|7344
1589253600000|2020-05-12 03:20:00|633.2|628.7|632.6|628.1|633.2|628.7|632.6|628.1|4433
1589253900000|2020-05-12 03:25:00|632.7|628.2|632.7|628.2|632.7|628.2|632.2|627.7|11946
1589261400000|2020-05-12 05:30:00|632.6|628.1|632.1|627.6|632.6|628.1|631.2|626.7|23314
1589261700000|2020-05-12 05:35:00|632.6|628.1|630.1|625.6|632.6|628.1|630.1|625.6|13416
1589262000000|2020-05-12 05:40:00|629.7|625.2|631.1|626.6|631.1|626.6|629.6|625.1|24591
1589262300000|2020-05-12 05:45:00|631.6|627.1|632.1|627.6|632.1|627.6|631.6|627.1|8727
1589262600000|2020-05-12 05:50:00|632.6|628.1|633.1|628.6|633.6|629.1|632.1|627.6|15896
1589262900000|2020-05-12 05:55:00|633.5|629|632.6|628.1|633.6|629.1|632.6|628.1|9315
1589263200000|2020-05-12 06:00:00|632.1|627.6|631.6|627.1|632.6|628.1|631.6|627.1|10485
1589263500000|2020-05-12 06:05:00|632.1|627.6|631.6|627.1|632.1|627.6|631.6|627.1|4875
1589263800000|2020-05-12 06:10:00|632.1|627.6|632.6|628.1|632.6|628.1|632.1|627.6|4271
1589264100000|2020-05-12 06:15:00|632.5|628|633.1|628.6|633.1|628.6|632.5|628|3059
1589264400000|2020-05-12 06:20:00|633.5|629|633|628.5|634|629.5|633|628.5|10129
1589264700000|2020-05-12 06:25:00|633.1|628.6|633.5|629|633.5|629|633|628.5|2249
1589265000000|2020-05-12 06:30:00|633.1|628.6|633.5|629|633.6|629.1|632.6|628.1|7039
1589265300000|2020-05-12 06:35:00|633.6|629.1|633.6|629.1|633.6|629.1|633.1|628.6|4000
1589265600000|2020-05-12 06:40:00|634.1|629.6|634.1|629.6|634.1|629.6|634.1|629.6|4468
1589265900000|2020-05-12 06:45:00|635|630.5|635|630.5|635.5|631|635|630.5|27439
1589266200000|2020-05-12 06:50:00|635.5|631|635|630.5|636|631.5|635|630.5|21773
1589266500000|2020-05-12 06:55:00|635.5|631|636.9|632.4|636.9|632.4|635.5|631|38802
1589331600000|2020-05-13 01:00:00|638.1|633.6|637.6|633.1|638.6|634.1|636.6|632.1|24119
1589331900000|2020-05-13 01:05:00|637.1|632.6|634.1|629.6|637.1|632.6|633.6|629.1|45380
1589332200000|2020-05-13 01:10:00|634.6|630.1|635.6|631.1|635.6|631.1|633.6|629.1|24540
1589332500000|2020-05-13 01:15:00|635.1|630.6|636.5|632|636.6|632.1|635.1|630.6|13895
1589332800000|2020-05-13 01:20:00|636.1|631.6|637.5|633|638.5|634|636|631.5|19515
1589333100000|2020-05-13 01:25:00|637.6|633.1|638|633.5|638|633.5|637|632.5|10435
1589333400000|2020-05-13 01:30:00|637.6|633.1|637.6|633.1|638|633.5|637|632.5|6739
1589333700000|2020-05-13 01:35:00|637.5|633|638|633.5|638.1|633.6|637.5|633|4932
1589334000000|2020-05-13 01:40:00|637.6|633.1|637.1|632.6|638|633.5|636.6|632.1|6373
1589334300000|2020-05-13 01:45:00|637|632.5|637.6|633.1|637.6|633.1|637|632.5|1564
1589334600000|2020-05-13 01:50:00|637.1|632.6|637.1|632.6|637.5|633|636.6|632.1|5785
1589334900000|2020-05-13 01:55:00|636.6|632.1|636.1|631.6|636.6|632.1|635.6|631.1|8624
1589335200000|2020-05-13 02:00:00|635.6|631.1|634.7|630.2|636.1|631.6|634.2|629.7|15728
1589335500000|2020-05-13 02:05:00|634.6|630.1|635.6|631.1|635.6|631.1|634.6|630.1|7530
1589335800000|2020-05-13 02:10:00|635.7|631.2|636.1|631.6|636.1|631.6|635.2|630.7|11152
1589337000000|2020-05-13 02:30:00|635.7|631.2|636.6|632.1|636.6|632.1|635.6|631.1|4594
1589337300000|2020-05-13 02:35:00|||||||||1311
1589337600000|2020-05-13 02:40:00|637.1|632.6|638.1|633.6|638.6|634.1|637.1|632.6|14934
1589337900000|2020-05-13 02:45:00|638.6|634.1|639.1|634.6|639.6|635.1|638.6|634.1|17767
1589338200000|2020-05-13 02:50:00|639.5|635|638.1|633.6|639.6|635.1|638.1|633.6|17755
1589338500000|2020-05-13 02:55:00|638.6|634.1|639.6|635.1|639.6|635.1|638.6|634.1|6602
1589338800000|2020-05-13 03:00:00|640.1|635.6|639.6|635.1|640.1|635.6|639.6|635.1|12169
1589339100000|2020-05-13 03:05:00|639.5|635|639.5|635|640|635.5|639.5|635|16022
1589339400000|2020-05-13 03:10:00|639.6|635.1|639.6|635.1|640|635.5|639.5|635|10431
1589339700000|2020-05-13 03:15:00|639.5|635|639.5|635|640.5|636|639.5|635|9695
1589340000000|2020-05-13 03:20:00|640|635.5|641.5|637|642|637.5|640|635.5|25569
1589340300000|2020-05-13 03:25:00|641.1|636.6|639.6|635.1|641.1|636.6|639.6|635.1|13735
1589347800000|2020-05-13 05:30:00|639.5|635|640.5|636|641|636.5|639.5|635|7183
1589348100000|2020-05-13 05:35:00|640|635.5|639.5|635|640|635.5|639|634.5|11017
1589348400000|2020-05-13 05:40:00|640|635.5|639.5|635|640|635.5|639.5|635|3815
1589348700000|2020-05-13 05:45:00|639.4|634.9|639|634.5|639.5|635|638|633.5|7733
1589349000000|2020-05-13 05:50:00|638.5|634|637.5|633|638.5|634|637.5|633|9096
1589349300000|2020-05-13 05:55:00|638|633.5|638.5|634|638.5|634|637.5|633|4004
1589349600000|2020-05-13 06:00:00|638|633.5|638|633.5|638|633.5|638|633.5|2395
1589349900000|2020-05-13 06:05:00|||||||||1794
1589350200000|2020-05-13 06:10:00|637.5|633|638.5|634|638.5|634|637.5|633|6113
1589350500000|2020-05-13 06:15:00|639|634.5|639|634.5|639.5|635|639|634.5|5112
1589350800000|2020-05-13 06:20:00|638.8|634.3|638.5|634|639|634.5|637.5|633|17064
1589351100000|2020-05-13 06:25:00|638|633.5|639|634.5|639.5|635|638|633.5|9201
1589351400000|2020-05-13 06:30:00|639.5|635|641.4|636.9|641.9|637.4|639|634.5|23776
1589351700000|2020-05-13 06:35:00|641.9|637.4|641.9|637.4|641.9|637.4|641.4|636.9|15079
1589352000000|2020-05-13 06:40:00|642.4|637.9|641.9|637.4|642.4|637.9|641.4|636.9|9602
1589352300000|2020-05-13 06:45:00|642.4|637.9|642.9|638.4|642.9|638.4|642.4|637.9|17261
1589352600000|2020-05-13 06:50:00|642.8|638.3|643.9|639.4|643.9|639.4|642.8|638.3|28923
1589352900000|2020-05-13 06:55:00|643.8|639.3|643.9|639.4|645.4|640.9|643.8|639.3|53967
1589418000000|2020-05-14 01:00:00|645.3|640.8|645.8|641.3|645.8|641.3|643.8|639.3|17374
1589418300000|2020-05-14 01:05:00|645.3|640.8|645.3|640.8|645.8|641.3|645.3|640.8|5164
1589418600000|2020-05-14 01:10:00|645.8|641.3|645.8|641.3|646.3|641.8|645.8|641.3|6903
1589418900000|2020-05-14 01:15:00|645.3|640.8|644.8|640.3|645.8|641.3|644.8|640.3|10720
1589419200000|2020-05-14 01:20:00|644.3|639.8|643.3|638.8|644.3|639.8|642.3|637.8|29001
1589419500000|2020-05-14 01:25:00|642.8|638.3|643.8|639.3|644.7|640.2|642.8|638.3|10941
1589419800000|2020-05-14 01:30:00|643.3|638.8|643.3|638.8|643.8|639.3|642.8|638.3|14372
1589420100000|2020-05-14 01:35:00|642.9|638.4|642.8|638.3|642.9|638.4|642.8|638.3|3845
1589420400000|2020-05-14 01:40:00|643.3|638.8|643.8|639.3|643.8|639.3|643.3|638.8|5748
1589420700000|2020-05-14 01:45:00|643.4|638.9|644.8|640.3|644.8|640.3|643.3|638.8|5454
1589421000000|2020-05-14 01:50:00|||||||||4685
1589421300000|2020-05-14 01:55:00|645.3|640.8|646.3|641.8|646.8|642.3|645.3|640.8|26154
1589421600000|2020-05-14 02:00:00|645.9|641.4|645.3|640.8|645.9|641.4|645.3|640.8|7264
1589421900000|2020-05-14 02:05:00|644.9|640.4|644.8|640.3|644.9|640.4|644.8|640.3|4558
1589422200000|2020-05-14 02:10:00|644.3|639.8|644.8|640.3|644.8|640.3|644.3|639.8|3565
1589423400000|2020-05-14 02:30:00|645.3|640.8|646.8|642.3|647.3|642.8|645.3|640.8|15116
1589423700000|2020-05-14 02:35:00|647.2|642.7|647.3|642.8|647.3|642.8|646.3|641.8|13376
1589424000000|2020-05-14 02:40:00|646.8|642.3|647.3|642.8|647.8|643.3|646.8|642.3|13211
1589424300000|2020-05-14 02:45:00|646.8|642.3|646.8|642.3|647.3|642.8|646.3|641.8|5877
1589424600000|2020-05-14 02:50:00|646.3|641.8|646.8|642.3|646.8|642.3|646.3|641.8|5982
1589424900000|2020-05-14 02:55:00|647.3|642.8|647.8|643.3|647.8|643.3|646.8|642.3|10273
1589425200000|2020-05-14 03:00:00|647.7|643.2|648.3|643.8|648.3|643.8|647.7|643.2|8520
1589425500000|2020-05-14 03:05:00|647.8|643.3|647.3|642.8|647.8|643.3|647.3|642.8|7452
1589425800000|2020-05-14 03:10:00|647.7|643.2|647.8|643.3|648.3|643.8|647.7|643.2|7661
1589426100000|2020-05-14 03:15:00|648.2|643.7|647.8|643.3|648.3|643.8|647.3|642.8|10520
1589426400000|2020-05-14 03:20:00|647.7|643.2|644.8|640.3|647.7|643.2|644.8|640.3|27771
1589426700000|2020-05-14 03:25:00|645.3|640.8|644.8|640.3|645.3|640.8|644.3|639.8|19525
1589434200000|2020-05-14 05:30:00|644.3|639.8|645.3|640.8|645.8|641.3|643.8|639.3|20921
1589434500000|2020-05-14 05:35:00|644.8|640.3|645.8|641.3|645.8|641.3|644.8|640.3|4553
1589434800000|2020-05-14 05:40:00|645.3|640.8|646.2|641.7|646.7|642.2|645.3|640.8|11445
1589435100000|2020-05-14 05:45:00|645.8|641.3|645.7|641.2|646.2|641.7|645.2|640.7|9398
1589435400000|2020-05-14 05:50:00|645.2|640.7|645.7|641.2|645.7|641.2|644.7|640.2|6155
1589435700000|2020-05-14 05:55:00|645.2|640.7|646.2|641.7|646.2|641.7|645.2|640.7|7847
1589436000000|2020-05-14 06:00:00|645.7|641.2|645.2|640.7|645.7|641.2|645.2|640.7|5282
1589436300000|2020-05-14 06:05:00|644.7|640.2|644.7|640.2|644.7|640.2|644.7|640.2|8931
1589436600000|2020-05-14 06:10:00|645.2|640.7|644.8|640.3|645.3|640.8|644.7|640.2|4637
1589436900000|2020-05-14 06:15:00|644.7|640.2|644.8|640.3|645.2|640.7|644.2|639.7|8839
1589437200000|2020-05-14 06:20:00|644.7|640.2|645.2|640.7|645.5|641|644.7|640.2|6070
1589437500000|2020-05-14 06:25:00|644.7|640.2|644.9|640.4|645.2|640.7|644.7|640.2|8841
1589437800000|2020-05-14 06:30:00|644.7|640.2|645.2|640.7|645.7|641.2|644.7|640.2|4954
1589438100000|2020-05-14 06:35:00|645.3|640.8|646.2|641.7|646.2|641.7|645.3|640.8|4812
1589438400000|2020-05-14 06:40:00|646.3|641.8|645.7|641.2|646.3|641.8|645.2|640.7|7731
1589438700000|2020-05-14 06:45:00|645.3|640.8|644.7|640.2|645.3|640.8|644.7|640.2|7147
1589439000000|2020-05-14 06:50:00|644.2|639.7|645.2|640.7|645.2|640.7|644.2|639.7|8840
1589439300000|2020-05-14 06:55:00|645.7|641.2|645.8|641.3|646.2|641.7|645.7|641.2|16698
1589504400000|2020-05-15 01:00:00|645.4|640.9|646.8|642.3|647.3|642.8|645.3|640.8|29876
1589504700000|2020-05-15 01:05:00|646.3|641.8|646.2|641.7|646.3|641.8|645.7|641.2|6570
1589505000000|2020-05-15 01:10:00|646.6|642.1|646.6|642.1|647.1|642.6|646.1|641.6|10445
1589505300000|2020-05-15 01:15:00|647.1|642.6|647.1|642.6|647.6|643.1|646.6|642.1|12537
1589505600000|2020-05-15 01:20:00|646.6|642.1|647.6|643.1|647.6|643.1|646.6|642.1|5571
1589505900000|2020-05-15 01:25:00|648|643.5|649.9|645.4|650.9|646.4|648|643.5|46934
1589506200000|2020-05-15 01:30:00|650.4|645.9|650.3|645.8|651.3|646.8|649.9|645.4|29666
1589506500000|2020-05-15 01:35:00|650.8|646.3|652.8|648.3|652.8|648.3|650.3|645.8|31118
1589506800000|2020-05-15 01:40:00|653.2|648.7|654.7|650.2|655.2|650.7|653.2|648.7|48142
1589507100000|2020-05-15 01:45:00|654.2|649.7|655.8|651.3|656.3|651.8|653.2|648.7|23853
1589507400000|2020-05-15 01:50:00|655.9|651.4|654.4|649.9|656.4|651.9|654.4|649.9|21490
1589507700000|2020-05-15 01:55:00|654.8|650.3|655|650.5|655.9|651.4|654.8|650.3|14929
1589508000000|2020-05-15 02:00:00|655.5|651|655|650.5|655.5|651|655|650.5|17331
1589508300000|2020-05-15 02:05:00|654.6|650.1|655.5|651|656.1|651.6|654.5|650|20787
1589508600000|2020-05-15 02:10:00|655.1|650.6|655|650.5|655.5|651|654|649.5|13484
1589509800000|2020-05-15 02:30:00|654.6|650.1|655.6|651.1|656|651.5|654.5|650|10221
1589510100000|2020-05-15 02:35:00|656|651.5|656|651.5|656.6|652.1|656|651.5|9203
1589510400000|2020-05-15 02:40:00|656.1|651.6|653.5|649|656.5|652|653.5|649|21087
1589510700000|2020-05-15 02:45:00|654|649.5|654.5|650|654.5|650|653.6|649.1|8499
1589511000000|2020-05-15 02:50:00|655|650.5|655|650.5|655.4|650.9|654|649.5|7128
1589511300000|2020-05-15 02:55:00|655.4|650.9|656|651.5|656.4|651.9|655.4|650.9|10029
1589511600000|2020-05-15 03:00:00|656.4|651.9|656.9|652.4|656.9|652.4|656.4|651.9|15659
1589511900000|2020-05-15 03:05:00|657.4|652.9|657.4|652.9|657.9|653.4|656.4|651.9|22915
1589512200000|2020-05-15 03:10:00|657.9|653.4|658.4|653.9|658.4|653.9|657.9|653.4|8176
1589512500000|2020-05-15 03:15:00|658|653.5|660.4|655.9|660.4|655.9|657.9|653.4|21795
1589512800000|2020-05-15 03:20:00|659.9|655.4|659.4|654.9|659.9|655.4|659.4|654.9|14147
1589513100000|2020-05-15 03:25:00|659.9|655.4|660.4|655.9|660.4|655.9|659.4|654.9|11787
1589520600000|2020-05-15 05:30:00|660.3|655.8|660.8|656.3|660.8|656.3|659.3|654.8|22189
1589520900000|2020-05-15 05:35:00|661.2|656.7|659.8|655.3|661.8|657.3|659.8|655.3|22321
1589521200000|2020-05-15 05:40:00|660.3|655.8|659.8|655.3|660.3|655.8|659.7|655.2|13584
1589521500000|2020-05-15 05:45:00|659.7|655.2|660.3|655.8|660.3|655.8|659.7|655.2|5703
1589521800000|2020-05-15 05:50:00|660.8|656.3|659.3|654.8|660.8|656.3|659.3|654.8|13416
1589522100000|2020-05-15 05:55:00|659.8|655.3|660.3|655.8|660.3|655.8|659.3|654.8|6626
1589522400000|2020-05-15 06:00:00|660.2|655.7|660.3|655.8|660.3|655.8|660.2|655.7|3097
1589522700000|2020-05-15 06:05:00|660.2|655.7|660.2|655.7|660.7|656.2|660.2|655.7|6174
1589523000000|2020-05-15 06:10:00|659.7|655.2|660.2|655.7|660.2|655.7|659.7|655.2|3701
1589523300000|2020-05-15 06:15:00|660.7|656.2|661.7|657.2|661.7|657.2|660.7|656.2|9384
1589523600000|2020-05-15 06:20:00|||||||||5505
1589523900000|2020-05-15 06:25:00|661.8|657.3|661.8|657.3|661.8|657.3|661.8|657.3|5271
1589524200000|2020-05-15 06:30:00|661.3|656.8|660.3|655.8|661.3|656.8|660.3|655.8|13057
1589524500000|2020-05-15 06:35:00|659.8|655.3|662.2|657.7|662.7|658.2|659.8|655.3|28091
1589524800000|2020-05-15 06:40:00|662.3|657.8|663.2|658.7|663.2|658.7|661.3|656.8|11606
1589525100000|2020-05-15 06:45:00|663.3|658.8|662.8|658.3|663.3|658.8|662.2|657.7|9857
1589525400000|2020-05-15 06:50:00|663.2|658.7|663.4|658.9|664.8|660.3|663.2|658.7|41907
1589525700000|2020-05-15 06:55:00|663.3|658.8|665.3|660.8|665.3|660.8|661.9|657.4|65145
1589763600000|2020-05-18 01:00:00|664.4|659.9|681.9|677.4|682.9|678.4|664.4|659.9|138040
1589763900000|2020-05-18 01:05:00|681.4|676.9|687|682.5|688.1|683.6|681.4|676.9|64412
1589764200000|2020-05-18 01:10:00|687.5|683|682.6|678.1|687.6|683.1|682|677.5|41442
1589764500000|2020-05-18 01:15:00|682.5|678|683.5|679|683.6|679.1|682.5|678|15363
1589764800000|2020-05-18 01:20:00|683.9|679.4|685|680.5|685|680.5|683.5|679|15010
1589765100000|2020-05-18 01:25:00|684.5|680|682.9|678.4|684.5|680|682.9|678.4|13454
1589765400000|2020-05-18 01:30:00|683|678.5|682.4|677.9|683.5|679|682.4|677.9|9658
1589765700000|2020-05-18 01:35:00|682.8|678.3|683.8|679.3|684.3|679.8|682.8|678.3|10401
1589766000000|2020-05-18 01:40:00|684.3|679.8|685.2|680.7|687.3|682.8|683.9|679.4|33932
1589766300000|2020-05-18 01:45:00|685.6|681.1|684.7|680.2|686.2|681.7|684.7|680.2|11512
1589766600000|2020-05-18 01:50:00|685.1|680.6|684.2|679.7|685.2|680.7|683.7|679.2|12355
1589766900000|2020-05-18 01:55:00|683.7|679.2|682.7|678.2|684.1|679.6|682.7|678.2|8974
1589767200000|2020-05-18 02:00:00|683.1|678.6|682.7|678.2|683.2|678.7|682.2|677.7|7877
1589767500000|2020-05-18 02:05:00|683.2|678.7|682.7|678.2|683.2|678.7|682.2|677.7|8244
1589767800000|2020-05-18 02:10:00|683.2|678.7|683.2|678.7|683.7|679.2|683.2|678.7|7151
1589769000000|2020-05-18 02:30:00|683.7|679.2|683.2|678.7|684.7|680.2|683.2|678.7|11437
1589769300000|2020-05-18 02:35:00|683.3|678.8|684.2|679.7|684.3|679.8|683.2|678.7|3596
1589769600000|2020-05-18 02:40:00|684.4|679.9|684.2|679.7|684.7|680.2|683.7|679.2|6704
1589769900000|2020-05-18 02:45:00|684.3|679.8|684.8|680.3|684.8|680.3|684.2|679.7|2156
1589770200000|2020-05-18 02:50:00|685.6|681.1|686.7|682.2|686.7|682.2|685.6|681.1|15993
1589770500000|2020-05-18 02:55:00|686.3|681.8|684.2|679.7|687.2|682.7|684.2|679.7|16240
1589770800000|2020-05-18 03:00:00|684|679.5|684.2|679.7|685.7|681.2|684|679.5|9083
1589771100000|2020-05-18 03:05:00|684.1|679.6|684.1|679.6|684.2|679.7|682.2|677.7|16020
1589771400000|2020-05-18 03:10:00|683.7|679.2|684.1|679.6|684.2|679.7|683.7|679.2|2141
1589771700000|2020-05-18 03:15:00|683.9|679.4|683.1|678.6|683.9|679.4|682.6|678.1|8242
1589772000000|2020-05-18 03:20:00|683.6|679.1|685.1|680.6|685.1|680.6|683.6|679.1|5062
1589772300000|2020-05-18 03:25:00|686|681.5|685|680.5|686.6|682.1|684.1|679.6|16828
1589779800000|2020-05-18 05:30:00|685.5|681|684.9|680.4|685.5|681|684.9|680.4|8869
1589780100000|2020-05-18 05:35:00|685.4|680.9|684.5|680|685.4|680.9|684|679.5|10870
1589780400000|2020-05-18 05:40:00|684.9|680.4|685.4|680.9|685.4|680.9|684.9|680.4|4531
1589780700000|2020-05-18 05:45:00|685|680.5|687.4|682.9|688.3|683.8|685|680.5|21420
1589781000000|2020-05-18 05:50:00|687.8|683.3|686.9|682.4|687.9|683.4|685.4|680.9|19381
1589781300000|2020-05-18 05:55:00|687.3|682.8|688.9|684.4|689.4|684.9|687.3|682.8|19601
1589781600000|2020-05-18 06:00:00|688.4|683.9|689.2|684.7|689.4|684.9|687.9|683.4|12168
1589781900000|2020-05-18 06:05:00|690.1|685.6|689.7|685.2|691.2|686.7|689.2|684.7|33709
1589782200000|2020-05-18 06:10:00|689.2|684.7|691.9|687.4|692.2|687.7|689.2|684.7|19639
1589782500000|2020-05-18 06:15:00|691.7|687.2|692.2|687.7|693.1|688.6|691.7|687.2|18959
1589782800000|2020-05-18 06:20:00|692.6|688.1|695.6|691.1|697|692.5|692.6|688.1|41097
1589783100000|2020-05-18 06:25:00|696|691.5|696.5|692|699.1|694.6|696|691.5|42232
1589783400000|2020-05-18 06:30:00|696.6|692.1|695.4|690.9|696.6|692.1|693.5|689|27434
1589783700000|2020-05-18 06:35:00|695|690.5|692.6|688.1|695|690.5|691|686.5|35346
1589784000000|2020-05-18 06:40:00|692.1|687.6|686.9|682.4|692.7|688.2|686.3|681.8|65241
1589784300000|2020-05-18 06:45:00|686.8|682.3|689.2|684.7|689.2|684.7|686.8|682.3|30296
1589784600000|2020-05-18 06:50:00|688.8|684.3|688.7|684.2|689.7|685.2|688.2|683.7|17786
1589784900000|2020-05-18 06:55:00|688.2|683.7|686.7|682.2|688.6|684.1|686.3|681.8|40365
1589850000000|2020-05-19 01:00:00|693.7|689.2|691.6|687.1|693.9|689.4|690.9|686.4|21912
1589850300000|2020-05-19 01:05:00|692.1|687.6|690.7|686.2|692.1|687.6|690.6|686.1|9571
1589850600000|2020-05-19 01:10:00|690.6|686.1|689.2|684.7|690.6|686.1|688.2|683.7|30318
1589850900000|2020-05-19 01:15:00|688.8|684.3|689.7|685.2|689.8|685.3|687.8|683.3|14761
1589851200000|2020-05-19 01:20:00|690.2|685.7|689.2|684.7|690.2|685.7|689.2|684.7|7203
1589851500000|2020-05-19 01:25:00|688.8|684.3|686.4|681.9|688.8|684.3|685.9|681.4|35608
1589851800000|2020-05-19 01:30:00|686.8|682.3|686.8|682.3|687.9|683.4|686.4|681.9|14898
1589852100000|2020-05-19 01:35:00|686.4|681.9|688.3|683.8|688.8|684.3|686.3|681.8|15518
1589852400000|2020-05-19 01:40:00|688.2|683.7|687.3|682.8|688.8|684.3|687.3|682.8|10256
1589852700000|2020-05-19 01:45:00|687.7|683.2|688.7|684.2|688.7|684.2|687.7|683.2|6067
1589853000000|2020-05-19 01:50:00|689.1|684.6|689.8|685.3|689.8|685.3|688.7|684.2|10230
1589853300000|2020-05-19 01:55:00|689.7|685.2|690.3|685.8|690.3|685.8|689.3|684.8|10078
1589853600000|2020-05-19 02:00:00|690.7|686.2|689.8|685.3|690.8|686.3|689.8|685.3|8855
1589853900000|2020-05-19 02:05:00|690.2|685.7|690.2|685.7|690.3|685.8|690.2|685.7|2346
1589854200000|2020-05-19 02:10:00|691.1|686.6|690.7|686.2|691.2|686.7|690.7|686.2|13620
1589855400000|2020-05-19 02:30:00|691.1|686.6|691.1|686.6|691.7|687.2|690.6|686.1|9976
1589855700000|2020-05-19 02:35:00|691|686.5|690.6|686.1|691|686.5|689.6|685.1|7003
1589856000000|2020-05-19 02:40:00|690.1|685.6|691.1|686.6|691.1|686.6|690.1|685.6|4783
1589856300000|2020-05-19 02:45:00|691.5|687|689.1|684.6|691.6|687.1|688.6|684.1|14238
1589856600000|2020-05-19 02:50:00|689.6|685.1|690.1|685.6|690.1|685.6|689.1|684.6|5475
1589856900000|2020-05-19 02:55:00|689.6|685.1|689.6|685.1|690.1|685.6|688.6|684.1|5492
1589857200000|2020-05-19 03:00:00|690.1|685.6|689.6|685.1|690.1|685.6|689.1|684.6|4190
1589857500000|2020-05-19 03:05:00|690|685.5|689.1|684.6|690.1|685.6|689.1|684.6|5017
1589857800000|2020-05-19 03:10:00|688.6|684.1|688.6|684.1|689.1|684.6|687.6|683.1|13396
1589858100000|2020-05-19 03:15:00|688.2|683.7|689|684.5|689.5|685|688.1|683.6|6931
1589858400000|2020-05-19 03:20:00|689.1|684.6|691.9|687.4|692.5|688|689|684.5|24834
1589858700000|2020-05-19 03:25:00|691.5|687|691.4|686.9|691.9|687.4|690.9|686.4|15433
1589866200000|2020-05-19 05:30:00|691.8|687.3|691.7|687.2|692.3|687.8|691.3|686.8|10814
1589866500000|2020-05-19 05:35:00|691.8|687.3|691.3|686.8|692.8|688.3|690.8|686.3|11595
1589866800000|2020-05-19 05:40:00|691.7|687.2|692.3|687.8|692.4|687.9|691.3|686.8|10150
1589867100000|2020-05-19 05:45:00|692.4|687.9|693.9|689.4|693.9|689.4|692.3|687.8|20894
1589867400000|2020-05-19 05:50:00|694|689.5|693.9|689.4|695.9|691.4|693|688.5|29679
1589867700000|2020-05-19 05:55:00|694.3|689.8|694|689.5|694.9|690.4|693|688.5|14294
1589868000000|2020-05-19 06:00:00|694.5|690|695.5|691|696|691.5|694|689.5|13426
1589868300000|2020-05-19 06:05:00|695.4|690.9|695.4|690.9|695.5|691|694.5|690|9678
1589868600000|2020-05-19 06:10:00|695.5|691|696.4|691.9|696.9|692.4|695.4|690.9|14787
1589868900000|2020-05-19 06:15:00|696.8|692.3|696.4|691.9|697.8|693.3|695.4|690.9|24983
1589869200000|2020-05-19 06:20:00|696.3|691.8|693.1|688.6|696.4|691.9|693|688.5|21570
1589869500000|2020-05-19 06:25:00|693.5|689|694.9|690.4|695.4|690.9|693.5|689|11530
1589869800000|2020-05-19 06:30:00|695|690.5|694.9|690.4|695.4|690.9|693.5|689|9442
1589870100000|2020-05-19 06:35:00|695|690.5|697.6|693.1|697.6|693.1|695|690.5|18897
1589870400000|2020-05-19 06:40:00|697.7|693.2|699.6|695.1|700.1|695.6|697.1|692.6|31907
1589870700000|2020-05-19 06:45:00|699.5|695|700.9|696.4|702|697.5|699.5|695|50316
1589871000000|2020-05-19 06:50:00|701.4|696.9|701.4|696.9|702.4|697.9|700.4|695.9|28048
1589871300000|2020-05-19 06:55:00|701.9|697.4|704.9|700.4|704.9|700.4|701.9|697.4|56199
1589893200000|2020-05-19 13:00:00|701.5|697|699.8|695.3|701.7|697.2|698.4|693.9|85009
1589893500000|2020-05-19 13:05:00|699.4|694.9|701.9|697.4|701.9|697.4|698.8|694.3|33391
1589893800000|2020-05-19 13:10:00|701.5|697|701.9|697.4|702.4|697.9|701.4|696.9|15102
1589894100000|2020-05-19 13:15:00|701.5|697|702.8|698.3|702.9|698.4|701|696.5|17371
1589894400000|2020-05-19 13:20:00|703.3|698.8|702.3|697.8|703.4|698.9|701.8|697.3|16196
1589894700000|2020-05-19 13:25:00|701.9|697.4|702.8|698.3|702.8|698.3|701.3|696.8|7632
1589895000000|2020-05-19 13:30:00|702.9|698.4|701.4|696.9|702.9|698.4|701.4|696.9|5760
1589895300000|2020-05-19 13:35:00|701.5|697|702.4|697.9|702.9|698.4|701.4|696.9|5425
1589895600000|2020-05-19 13:40:00|702|697.5|702.3|697.8|702.9|698.4|701.5|697|7091
1589895900000|2020-05-19 13:45:00|702.4|697.9|703.4|698.9|703.5|699|702.3|697.8|10566
1589896200000|2020-05-19 13:50:00|703.5|699|703.9|699.4|704.5|700|703.4|698.9|19854
1589896500000|2020-05-19 13:55:00|704|699.5|701.6|697.1|705.9|701.4|701.1|696.6|51014
1589896800000|2020-05-19 14:00:00|701.1|696.6|699.1|694.6|701.5|697|699.1|694.6|38736
1589897100000|2020-05-19 14:05:00|699.2|694.7|699.1|694.6|699.7|695.2|697.3|692.8|31177
1589897400000|2020-05-19 14:10:00|699.6|695.1|700.6|696.1|701|696.5|699.5|695|17914
1589897700000|2020-05-19 14:15:00|700.5|696|701.5|697|701.5|697|700|695.5|9073
1589898000000|2020-05-19 14:20:00|701.9|697.4|701.5|697|702|697.5|701.1|696.6|8151
1589898300000|2020-05-19 14:25:00|701.9|697.4|701.5|697|702.4|697.9|701.5|697|10594
1589898600000|2020-05-19 14:30:00|701.6|697.1|702.6|698.1|703.5|699|701.6|697.1|8173
1589898900000|2020-05-19 14:35:00|702.5|698|700.2|695.7|703.1|698.6|700.2|695.7|14414
1589899200000|2020-05-19 14:40:00|700.6|696.1|701.6|697.1|701.6|697.1|700.2|695.7|6898
1589899500000|2020-05-19 14:45:00|701.2|696.7|701.6|697.1|701.7|697.2|699.7|695.2|11863
1589899800000|2020-05-19 14:50:00|701.7|697.2|701.1|696.6|702.1|697.6|701.1|696.6|4217
1589900100000|2020-05-19 14:55:00|701.2|696.7|703.4|698.9|703.5|699|701.1|696.6|21237
1589936400000|2020-05-20 01:00:00|703.2|698.7|704.8|700.3|704.8|700.3|700.8|696.3|30607
1589936700000|2020-05-20 01:05:00|704.3|699.8|703.3|698.8|704.8|700.3|702.8|698.3|19425
1589937000000|2020-05-20 01:10:00|703.2|698.7|702.9|698.4|703.7|699.2|702.6|698.1|9506
1589937300000|2020-05-20 01:15:00|703.4|698.9|705.4|700.9|705.5|701|703.4|698.9|14328
1589937600000|2020-05-20 01:20:00|705|700.5|705.6|701.1|705.6|701.1|704|699.5|13947
1589937900000|2020-05-20 01:25:00|706|701.5|705|700.5|706.1|701.6|705|700.5|8873
1589938200000|2020-05-20 01:30:00|704.6|700.1|704|699.5|705|700.5|703.5|699|13033
1589938500000|2020-05-20 01:35:00|703.6|699.1|703|698.5|704|699.5|703|698.5|4953
1589938800000|2020-05-20 01:40:00|703.4|698.9|703.5|699|703.6|699.1|702.9|698.4|5855
1589939100000|2020-05-20 01:45:00|703.9|699.4|704.5|700|704.5|700|703.9|699.4|3379
1589939400000|2020-05-20 01:50:00|704.9|700.4|704.5|700|705|700.5|703.5|699|5667
1589939700000|2020-05-20 01:55:00|704.6|700.1|705|700.5|705.5|701|704.5|700|4570
1589940000000|2020-05-20 02:00:00|704.8|700.3|705.5|701|705.6|701.1|704.5|700|5978
1589940300000|2020-05-20 02:05:00|705.6|701.1|707.1|702.6|707.1|702.6|705.5|701|18983
1589940600000|2020-05-20 02:10:00|707.5|703|705.1|700.6|708|703.5|704.1|699.6|34517
1589941200000|2020-05-20 02:20:00|705|700.5|705|700.5|705|700.5|705|700.5|0
1589941800000|2020-05-20 02:30:00|704.6|700.1|705.1|700.6|705.7|701.2|703.1|698.6|18433
1589942100000|2020-05-20 02:35:00|705.5|701|705.6|701.1|706.5|702|705.1|700.6|7758
1589942400000|2020-05-20 02:40:00|705.1|700.6|705|700.5|705.6|701.1|704.6|700.1|5258
1589942700000|2020-05-20 02:45:00|704.9|700.4|705|700.5|705|700.5|704.4|699.9|3133
1589943000000|2020-05-20 02:50:00|705.4|700.9|704.5|700|705.5|701|704.4|699.9|3111
1589943300000|2020-05-20 02:55:00|704.9|700.4|705.5|701|705.5|701|704.1|699.6|5055
1589943600000|2020-05-20 03:00:00|705|700.5|704.5|700|705.5|701|704.5|700|8455
1589943900000|2020-05-20 03:05:00|704.9|700.4|703.9|699.4|705|700.5|703|698.5|17531
1589944200000|2020-05-20 03:10:00|704|699.5|704|699.5|704.5|700|703.5|699|6952
1589944500000|2020-05-20 03:15:00|703.9|699.4|703.9|699.4|704.3|699.8|702.9|698.4|13849
1589944800000|2020-05-20 03:20:00|703.5|699|702.9|698.4|703.5|699|702.4|697.9|8088
1589945100000|2020-05-20 03:25:00|702.8|698.3|703.3|698.8|703.8|699.3|702.8|698.3|7591
1589952600000|2020-05-20 05:30:00|703.8|699.3|702.7|698.2|704.3|699.8|702.7|698.2|11043
1589952900000|2020-05-20 05:35:00|702.2|697.7|700.7|696.2|702.7|698.2|700.7|696.2|17094
1589953200000|2020-05-20 05:40:00|701.1|696.6|699.2|694.7|701.2|696.7|698.7|694.2|21923
1589953500000|2020-05-20 05:45:00|699.7|695.2|701.1|696.6|701.7|697.2|699.7|695.2|16259
1589953800000|2020-05-20 05:50:00|701.2|696.7|699.6|695.1|701.2|696.7|699.2|694.7|9837
1589954100000|2020-05-20 05:55:00|699.2|694.7|696.6|692.1|699.2|694.7|696.1|691.6|50058
1589954400000|2020-05-20 06:00:00|697.1|692.6|699.1|694.6|699.1|694.6|696.6|692.1|25752
1589954700000|2020-05-20 06:05:00|698.6|694.1|698.6|694.1|699.1|694.6|698.1|693.6|10306
1589955000000|2020-05-20 06:10:00|699.1|694.6|701.1|696.6|701.6|697.1|699.1|694.6|17010
1589955300000|2020-05-20 06:15:00|700.7|696.2|699.6|695.1|700.7|696.2|699.1|694.6|10673
1589955600000|2020-05-20 06:20:00|700.1|695.6|700.1|695.6|700.6|696.1|699.2|694.7|8144
1589955900000|2020-05-20 06:25:00|700.6|696.1|701.1|696.6|701.1|696.6|700.1|695.6|10603
1589956200000|2020-05-20 06:30:00|701.6|697.1|701.6|697.1|703.1|698.6|701.6|697.1|15971
1589956500000|2020-05-20 06:35:00|701.2|696.7|700.2|695.7|701.2|696.7|699.8|695.3|10315
1589956800000|2020-05-20 06:40:00|699.8|695.3|699.7|695.2|700.2|695.7|698.8|694.3|16616
1589957100000|2020-05-20 06:45:00|700.2|695.7|700.7|696.2|701.2|696.7|700.2|695.7|13954
1589957400000|2020-05-20 06:50:00|701.1|696.6|700.8|696.3|701.2|696.7|700.7|696.2|5721
1589957700000|2020-05-20 06:55:00|700.3|695.8|698.8|694.3|700.3|695.8|698.8|694.3|21754
1589979600000|2020-05-20 13:00:00|697.1|692.6|700.4|695.9|701|696.5|696.6|692.1|36758
1589979900000|2020-05-20 13:05:00|700|695.5|697.5|693|700|695.5|697.5|693|33700
1589980200000|2020-05-20 13:10:00|697.4|692.9|699.5|695|699.6|695.1|697.4|692.9|19138
1589980500000|2020-05-20 13:15:00|699.1|694.6|700|695.5|700|695.5|699.1|694.6|10504
1589980800000|2020-05-20 13:20:00|700.9|696.4|700.5|696|701|696.5|700|695.5|13392
1589981100000|2020-05-20 13:25:00|701|696.5|700|695.5|701|696.5|700|695.5|8496
1589981400000|2020-05-20 13:30:00|699.5|695|699.1|694.6|699.6|695.1|699|694.5|7317
1589981700000|2020-05-20 13:35:00|698.7|694.2|699.6|695.1|699.6|695.1|698.1|693.6|8257
1589982000000|2020-05-20 13:40:00|700|695.5|699.5|695|700.1|695.6|699.5|695|3446
1589982300000|2020-05-20 13:45:00|699.6|695.1|699.5|695|699.6|695.1|699|694.5|2296
1589982600000|2020-05-20 13:50:00|699.1|694.6|698.6|694.1|699.5|695|698.5|694|9219
1589982900000|2020-05-20 13:55:00|698.2|693.7|698.1|693.6|698.2|693.7|697.6|693.1|13074
1589983200000|2020-05-20 14:00:00|698.5|694|698.5|694|698.6|694.1|698.1|693.6|7453
1589983500000|2020-05-20 14:05:00|698.6|694.1|699.1|694.6|699.5|695|698.5|694|8811
1589983800000|2020-05-20 14:10:00|699|694.5|696|691.5|699.5|695|695.4|690.9|38734
1589984100000|2020-05-20 14:15:00|695.5|691|696.5|692|697.9|693.4|695.4|690.9|13219
1589984400000|2020-05-20 14:20:00|696.1|691.6|696|691.5|696.6|692.1|695|690.5|14476
1589984700000|2020-05-20 14:25:00|695.5|691|697.5|693|697.5|693|695.5|691|7411
1589985000000|2020-05-20 14:30:00|697.9|693.4|698|693.5|698|693.5|697|692.5|7207
1589985300000|2020-05-20 14:35:00|697.5|693|697.5|693|698.4|693.9|697|692.5|7278
1589985600000|2020-05-20 14:40:00|697.1|692.6|698|693.5|698|693.5|697|692.5|3939
1589985900000|2020-05-20 14:45:00|697.6|693.1|697.1|692.6|697.6|693.1|696.6|692.1|5243
1589986200000|2020-05-20 14:50:00|697|692.5|698|693.5|698.1|693.6|697|692.5|4856
1589986500000|2020-05-20 14:55:00|698.4|693.9|698|693.5|699.5|695|698|693.5|16929
1590022800000|2020-05-21 01:00:00|697.8|693.3|699.3|694.8|699.3|694.8|697.8|693.3|13420
1590023100000|2020-05-21 01:05:00|698.8|694.3|697.8|693.3|698.8|694.3|697.8|693.3|7587
1590023400000|2020-05-21 01:10:00|698.3|693.8|699.3|694.8|699.3|694.8|698.3|693.8|8603
1590023700000|2020-05-21 01:15:00|699.4|694.9|699.4|694.9|699.4|694.9|699.3|694.8|2981
1590024000000|2020-05-21 01:20:00|699.3|694.8|700.4|695.9|700.4|695.9|698.9|694.4|7691
1590024300000|2020-05-21 01:25:00|700.5|696|699.8|695.3|700.5|696|699.8|695.3|3731
1590024600000|2020-05-21 01:30:00|699.9|695.4|699.8|695.3|700.3|695.8|699.8|695.3|5840
1590024900000|2020-05-21 01:35:00|700.2|695.7|700.3|695.8|700.3|695.8|699.8|695.3|2972
1590025200000|2020-05-21 01:40:00|700.7|696.2|701.3|696.8|701.8|697.3|700.7|696.2|22936
1590025500000|2020-05-21 01:45:00|701.4|696.9|700.4|695.9|701.4|696.9|700.4|695.9|7602
1590025800000|2020-05-21 01:50:00|700.8|696.3|700.9|696.4|700.9|696.4|700.8|696.3|2268
1590026100000|2020-05-21 01:55:00|701|696.5|698.9|694.4|701|696.5|698.9|694.4|10381
1590026400000|2020-05-21 02:00:00|699|694.5|699|694.5|699.4|694.9|698.4|693.9|11508
1590026700000|2020-05-21 02:05:00|698.9|694.4|699|694.5|699.4|694.9|698.5|694|7496
1590027000000|2020-05-21 02:10:00|699.4|694.9|698.5|694|699.4|694.9|698.5|694|2569
1590028200000|2020-05-21 02:30:00|698.9|694.4|699.5|695|699.5|695|698.5|694|4013
1590028500000|2020-05-21 02:35:00|699.4|694.9|699.4|694.9|699.5|695|699.4|694.9|1205
1590028800000|2020-05-21 02:40:00|699.9|695.4|701.4|696.9|701.4|696.9|699.4|694.9|9692
1590029100000|2020-05-21 02:45:00|701|696.5|701|696.5|701.5|697|700.9|696.4|9245
1590029400000|2020-05-21 02:50:00|701.4|696.9|701.4|696.9|702.4|697.9|700.4|695.9|14217
1590029700000|2020-05-21 02:55:00|701.5|697|702.9|698.4|703.4|698.9|701.4|696.9|24130
1590030000000|2020-05-21 03:00:00|703.4|698.9|702.9|698.4|703.4|698.9|701.9|697.4|18679
1590030300000|2020-05-21 03:05:00|703.3|698.8|703.4|698.9|703.4|698.9|702.9|698.4|10846
1590030600000|2020-05-21 03:10:00|||||||||3800
1590030900000|2020-05-21 03:15:00|702.9|698.4|703.9|699.4|703.9|699.4|702.9|698.4|10664
1590031200000|2020-05-21 03:20:00|704.3|699.8|704.9|700.4|705.4|700.9|704.3|699.8|29725
1590031500000|2020-05-21 03:25:00|704.4|699.9|703.9|699.4|704.4|699.9|703.4|698.9|12534
1590039000000|2020-05-21 05:30:00|703.8|699.3|705.2|700.7|705.7|701.2|703.8|699.3|29835
1590039300000|2020-05-21 05:35:00|704.8|700.3|703.3|698.8|705.2|700.7|703.2|698.7|22961
1590039600000|2020-05-21 05:40:00|703.2|698.7|704.7|700.2|704.7|700.2|703.2|698.7|7740
1590039900000|2020-05-21 05:45:00|705.2|700.7|705.2|700.7|706.2|701.7|704.7|700.2|12077
1590040200000|2020-05-21 05:50:00|704.8|700.3|704.8|700.3|706.2|701.7|704.7|700.2|11023
1590040500000|2020-05-21 05:55:00|704.7|700.2|705.7|701.2|705.8|701.3|704.7|700.2|9855
1590040800000|2020-05-21 06:00:00|705.8|701.3|708.2|703.7|708.7|704.2|705.7|701.2|41134
1590041100000|2020-05-21 06:05:00|708.6|704.1|710.6|706.1|711.2|706.7|708.2|703.7|51290
1590041400000|2020-05-21 06:10:00|710.7|706.2|712.6|708.1|712.6|708.1|710.1|705.6|38954
1590041700000|2020-05-21 06:15:00|712.2|707.7|710.2|705.7|712.2|707.7|709.6|705.1|30256
1590042000000|2020-05-21 06:20:00|710.6|706.1|711.1|706.6|711.2|706.7|710.2|705.7|16692
1590042300000|2020-05-21 06:25:00|711.5|707|711.6|707.1|712.6|708.1|711.5|707|25058
1590042600000|2020-05-21 06:30:00|711.7|707.2|711.6|707.1|712.1|707.6|710.6|706.1|14784
1590042900000|2020-05-21 06:35:00|711.2|706.7|712.6|708.1|712.6|708.1|710.6|706.1|15686
1590043200000|2020-05-21 06:40:00|712.7|708.2|715.1|710.6|716.1|711.6|712.7|708.2|57162
1590043500000|2020-05-21 06:45:00|715.5|711|714.6|710.1|716.1|711.6|714.6|710.1|31318
1590043800000|2020-05-21 06:50:00|714.1|709.6|713.1|708.6|714.6|710.1|712.1|707.6|39055
1590044100000|2020-05-21 06:55:00|713.5|709|715.5|711|716.5|712|713.1|708.6|41790
1590066000000|2020-05-21 13:00:00|714.9|710.4|715.1|710.6|715.7|711.2|713.7|709.2|29023
1590066300000|2020-05-21 13:05:00|715.5|711|714.1|709.6|716.1|711.6|714.1|709.6|16381
1590066600000|2020-05-21 13:10:00|714.5|710|717.5|713|718.5|714|714.5|710|43363
1590066900000|2020-05-21 13:15:00|717|712.5|717.5|713|718.5|714|716.9|712.4|20260
1590067200000|2020-05-21 13:20:00|717.6|713.1|719.7|715.2|720.6|716.1|717.6|713.1|27441
1590067500000|2020-05-21 13:25:00|719.6|715.1|719.9|715.4|720.4|715.9|719.4|714.9|12115
1590067800000|2020-05-21 13:30:00|720.4|715.9|719.9|715.4|720.9|716.4|719.9|715.4|17521
1590068100000|2020-05-21 13:35:00|719.5|715|718.9|714.4|719.5|715|718.9|714.4|8600
1590068400000|2020-05-21 13:40:00|719.4|714.9|721.3|716.8|721.3|716.8|719.4|714.9|15057
1590068700000|2020-05-21 13:45:00|720.9|716.4|721.7|717.2|721.8|717.3|720.4|715.9|9871
1590069000000|2020-05-21 13:50:00|721.3|716.8|721.8|717.3|721.9|717.4|721.3|716.8|9800
1590069300000|2020-05-21 13:55:00|721.7|717.2|722.8|718.3|723.8|719.3|721.7|717.2|25657
1590069600000|2020-05-21 14:00:00|722.7|718.2|721.8|717.3|724.7|720.2|721.3|716.8|30262
1590069900000|2020-05-21 14:05:00|722|717.5|722.8|718.3|723.3|718.8|721.8|717.3|10744
1590070200000|2020-05-21 14:10:00|723.2|718.7|722.3|717.8|723.3|718.8|722.3|717.8|5751
1590070500000|2020-05-21 14:15:00|721.9|717.4|720.8|716.3|722.3|717.8|720.8|716.3|9968
1590070800000|2020-05-21 14:20:00|720.4|715.9|720.3|715.8|720.8|716.3|719.8|715.3|14111
1590071100000|2020-05-21 14:25:00|719.9|715.4|714.8|710.3|720.3|715.8|714.8|710.3|65697
1590071400000|2020-05-21 14:30:00|714.4|709.9|714.3|709.8|716.8|712.3|713.8|709.3|49434
1590071700000|2020-05-21 14:35:00|714.8|710.3|715.8|711.3|716.8|712.3|713.8|709.3|24747
1590072000000|2020-05-21 14:40:00|715.3|710.8|715.7|711.2|715.8|711.3|712.8|708.3|36304
1590072300000|2020-05-21 14:45:00|715.3|710.8|719.3|714.8|719.3|714.8|714.3|709.8|32983
1590072600000|2020-05-21 14:50:00|718.8|714.3|719.8|715.3|719.8|715.3|716.8|712.3|32700
1590072900000|2020-05-21 14:55:00|720.3|715.8|723.2|718.7|725.2|720.7|720.3|715.8|83928
1590109200000|2020-05-22 01:00:00|722.9|718.4|724.7|720.2|725.9|721.4|720|715.5|62482
1590109500000|2020-05-22 01:05:00|724.6|720.1|722.6|718.1|724.6|720.1|721.6|717.1|25077
1590109800000|2020-05-22 01:10:00|722.2|717.7|723.1|718.6|723.6|719.1|722.1|717.6|7853
1590110100000|2020-05-22 01:15:00|722.6|718.1|720.6|716.1|722.6|718.1|720.6|716.1|11636
1590110400000|2020-05-22 01:20:00|720.5|716|721.7|717.2|721.7|717.2|720.1|715.6|13874
1590110700000|2020-05-22 01:25:00|721.8|717.3|721.3|716.8|722.2|717.7|720.8|716.3|7084
1590111000000|2020-05-22 01:30:00|721.2|716.7|722.3|717.8|722.3|717.8|721.2|716.7|8402
1590111300000|2020-05-22 01:35:00|722.2|717.7|721.3|716.8|722.3|717.8|720.3|715.8|10340
1590111600000|2020-05-22 01:40:00|720.9|716.4|719.3|714.8|720.9|716.4|718.4|713.9|26223
1590111900000|2020-05-22 01:45:00|718.9|714.4|718|713.5|719.9|715.4|717.4|712.9|28967
1590112200000|2020-05-22 01:50:00|717.9|713.4|722.3|717.8|722.3|717.8|717.9|713.4|19604
1590112500000|2020-05-22 01:55:00|722.1|717.6|718.4|713.9|722.3|717.8|718.3|713.8|30704
1590112800000|2020-05-22 02:00:00|718.3|713.8|717.8|713.3|718.3|713.8|716.8|712.3|32802
1590113100000|2020-05-22 02:05:00|717.4|712.9|718.8|714.3|719.8|715.3|717.3|712.8|13122
1590113400000|2020-05-22 02:10:00|718.3|713.8|717.9|713.4|720.8|716.3|717.9|713.4|15213
1590114600000|2020-05-22 02:30:00|717.5|713|716.9|712.4|717.5|713|716.4|711.9|21405
1590114900000|2020-05-22 02:35:00|717.3|712.8|718.4|713.9|719.3|714.8|716.9|712.4|13911
1590115200000|2020-05-22 02:40:00|718|713.5|713.4|708.9|718|713.5|713.4|708.9|50092
1590115500000|2020-05-22 02:45:00|713.8|709.3|714.3|709.8|715.8|711.3|713.3|708.8|39586
1590115800000|2020-05-22 02:50:00|713.8|709.3|710.1|705.6|714.3|709.8|707.7|703.2|86132
1590116100000|2020-05-22 02:55:00|709.7|705.2|708.4|703.9|710.8|706.3|707.9|703.4|39953
1590116400000|2020-05-22 03:00:00|708|703.5|712.2|707.7|713.1|708.6|707|702.5|48025
1590116700000|2020-05-22 03:05:00|712.1|707.6|711.5|707|713|708.5|711|706.5|14708
1590117000000|2020-05-22 03:10:00|711.1|706.6|712|707.5|712|707.5|710|705.5|13736
1590117300000|2020-05-22 03:15:00|712.4|707.9|710|705.5|712.5|708|709.5|705|16724
1590117600000|2020-05-22 03:20:00|710.5|706|711.9|707.4|712.4|707.9|709.9|705.4|15673
1590117900000|2020-05-22 03:25:00|711.5|707|712.8|708.3|713.3|708.8|710.4|705.9|15708
1590125400000|2020-05-22 05:30:00|710.9|706.4|711.8|707.3|711.9|707.4|708.5|704|34298
1590125700000|2020-05-22 05:35:00|712.3|707.8|713.9|709.4|714.3|709.8|712.3|707.8|20068
1590126000000|2020-05-22 05:40:00|713.8|709.3|713.9|709.4|714.4|709.9|713.4|708.9|9329
1590126300000|2020-05-22 05:45:00|714.8|710.3|714.4|709.9|715.8|711.3|713.9|709.4|34543
1590126600000|2020-05-22 05:50:00|714.8|710.3|713.5|709|715|710.5|713.5|709|8725
1590126900000|2020-05-22 05:55:00|713.4|708.9|711.5|707|713.5|709|711.5|707|13636
1590127200000|2020-05-22 06:00:00|711.9|707.4|714.3|709.8|714.4|709.9|711.9|707.4|11522
1590127500000|2020-05-22 06:05:00|714.2|709.7|711|706.5|714.2|709.7|710.6|706.1|15770
1590127800000|2020-05-22 06:10:00|711.4|706.9|710.5|706|711.5|707|710|705.5|12502
1590128100000|2020-05-22 06:15:00|710.6|706.1|711|706.5|712.1|707.6|710.4|705.9|13640
1590128400000|2020-05-22 06:20:00|710.6|706.1|709.3|704.8|710.6|706.1|708.3|703.8|21064
1590128700000|2020-05-22 06:25:00|708.9|704.4|711.8|707.3|712.2|707.7|707.8|703.3|30933
1590129000000|2020-05-22 06:30:00|711.9|707.4|712.9|708.4|713.4|708.9|710.9|706.4|18783
1590129300000|2020-05-22 06:35:00|712.8|708.3|710.9|706.4|712.8|708.3|710.9|706.4|20358
1590129600000|2020-05-22 06:40:00|711.3|706.8|708|703.5|711.4|706.9|707.4|702.9|38214
1590129900000|2020-05-22 06:45:00|707.9|703.4|708.3|703.8|709.7|705.2|707.5|703|20303
1590130200000|2020-05-22 06:50:00|707.9|703.4|707.6|703.1|707.9|703.4|704.8|700.3|53717
1590130500000|2020-05-22 06:55:00|707.1|702.6|707.8|703.3|708.3|703.8|705.2|700.7|40384
1590152400000|2020-05-22 13:00:00|708.3|703.8|710|705.5|712.1|707.6|708.3|703.8|43104
1590152700000|2020-05-22 13:05:00|710.1|705.6|709.3|704.8|710.1|705.6|708.3|703.8|12275
1590153000000|2020-05-22 13:10:00|709.7|705.2|710.6|706.1|710.6|706.1|709.5|705|14638
1590153300000|2020-05-22 13:15:00|711|706.5|709.2|704.7|711.5|707|709.2|704.7|14719
1590153600000|2020-05-22 13:20:00|709.6|705.1|707.2|702.7|709.7|705.2|706.7|702.2|22734
1590153900000|2020-05-22 13:25:00|707.6|703.1|709.2|704.7|709.2|704.7|707.6|703.1|18449
1590154200000|2020-05-22 13:30:00|708.7|704.2|710.2|705.7|711.1|706.6|708.7|704.2|27290
1590154500000|2020-05-22 13:35:00|710.1|705.6|709.2|704.7|710.2|705.7|709.2|704.7|8098
1590154800000|2020-05-22 13:40:00|708.7|704.2|709.7|705.2|710.2|705.7|708.7|704.2|11047
1590155100000|2020-05-22 13:45:00|709.9|705.4|711.7|707.2|711.7|707.2|709.9|705.4|13732
1590155400000|2020-05-22 13:50:00|712.1|707.6|711.7|707.2|712.1|707.6|711.2|706.7|8441
1590155700000|2020-05-22 13:55:00|712.1|707.6|712.7|708.2|712.7|708.2|712.1|707.6|7704
1590156000000|2020-05-22 14:00:00|712.6|708.1|711.7|707.2|712.6|708.1|711.7|707.2|6303
1590156300000|2020-05-22 14:05:00|712.2|707.7|717|712.5|717.4|712.9|712.2|707.7|56134
1590156600000|2020-05-22 14:10:00|716.6|712.1|718.1|713.6|719.1|714.6|716|711.5|36278
1590156900000|2020-05-22 14:15:00|718.6|714.1|719.5|715|719.6|715.1|718|713.5|24885
1590157200000|2020-05-22 14:20:00|719.1|714.6|719|714.5|719.5|715|718|713.5|13531
1590157500000|2020-05-22 14:25:00|718.6|714.1|717.1|712.6|719.1|714.6|717.1|712.6|13037
1590157800000|2020-05-22 14:30:00|717.6|713.1|715.1|710.6|717.6|713.1|715.1|710.6|21496
1590158100000|2020-05-22 14:35:00|715.5|711|715.1|710.6|716.1|711.6|715|710.5|10744
1590158400000|2020-05-22 14:40:00|714.6|710.1|711.1|706.6|714.6|710.1|710.1|705.6|39788
1590158700000|2020-05-22 14:45:00|710.7|706.2|708.3|703.8|710.7|706.2|707.8|703.3|39159
1590159000000|2020-05-22 14:50:00|708.4|703.9|710.4|705.9|710.8|706.3|708.3|703.8|26028
1590159300000|2020-05-22 14:55:00|710.3|705.8|712.8|708.3|713.2|708.7|709.9|705.4|26360
1590368400000|2020-05-25 01:00:00|711.7|707.2|705.2|700.7|711.7|707.2|705.2|700.7|72655
1590368700000|2020-05-25 01:05:00|704.7|700.2|701.5|697|705.7|701.2|701.5|697|59926
1590369000000|2020-05-25 01:10:00|701.1|696.6|702.2|697.7|703.1|698.6|699|694.5|58573
1590369300000|2020-05-25 01:15:00|701.7|697.2|702.3|697.8|704.8|700.3|701.7|697.2|30687
1590369600000|2020-05-25 01:20:00|701.9|697.4|704.5|700|705|700.5|701.2|696.7|25600
1590369900000|2020-05-25 01:25:00|704.6|700.1|704.7|700.2|705|700.5|704.1|699.6|12749
1590370200000|2020-05-25 01:30:00|704.6|700.1|704.1|699.6|705.1|700.6|703.2|698.7|11306
1590370500000|2020-05-25 01:35:00|704.5|700|704.5|700|704.6|700.1|704|699.5|4478
1590370800000|2020-05-25 01:40:00|704.9|700.4|706.6|702.1|707.1|702.6|704.6|700.1|24836
1590371100000|2020-05-25 01:45:00|706.5|702|708|703.5|708.3|703.8|706|701.5|34559
1590371400000|2020-05-25 01:50:00|708.4|703.9|708.9|704.4|710.9|706.4|708.1|703.6|35333
1590371700000|2020-05-25 01:55:00|709|704.5|708.5|704|709.9|705.4|708.5|704|13439
1590372000000|2020-05-25 02:00:00|708.9|704.4|709.9|705.4|709.9|705.4|708|703.5|11098
1590372300000|2020-05-25 02:05:00|709.5|705|712.1|707.6|712.2|707.7|708.9|704.4|23447
1590372600000|2020-05-25 02:10:00|712.2|707.7|711.2|706.7|712.7|708.2|711.1|706.6|15360
1590372900000|2020-05-25 02:15:00|||||||||92
1590373800000|2020-05-25 02:30:00|711.6|707.1|710.1|705.6|711.7|707.2|709.7|705.2|10026
1590374100000|2020-05-25 02:35:00|710.5|706|712.2|707.7|712.2|707.7|710.5|706|8212
1590374400000|2020-05-25 02:40:00|712.3|707.8|713.2|708.7|715|710.5|712.2|707.7|36609
1590374700000|2020-05-25 02:45:00|713.3|708.8|712.7|708.2|713.6|709.1|712.2|707.7|9017
1590375000000|2020-05-25 02:50:00|713.1|708.6|712.7|708.2|714.2|709.7|712.6|708.1|10589
1590375300000|2020-05-25 02:55:00|712.3|707.8|712.1|707.6|712.6|708.1|711.1|706.6|10885
1590375600000|2020-05-25 03:00:00|711.7|707.2|714.1|709.6|714.1|709.6|711.7|707.2|7855
1590375900000|2020-05-25 03:05:00|714.2|709.7|711.7|707.2|714.2|709.7|711.7|707.2|8374
1590376200000|2020-05-25 03:10:00|711.6|707.1|713|708.5|713|708.5|710.6|706.1|10201
1590376500000|2020-05-25 03:15:00|712.6|708.1|713.5|709|713.6|709.1|712.5|708|5420
1590376800000|2020-05-25 03:20:00|713.6|709.1|715.5|711|716.4|711.9|713.6|709.1|38095
1590377100000|2020-05-25 03:25:00|715.9|711.4|714.4|709.9|716|711.5|714|709.5|17390
1590384600000|2020-05-25 05:30:00|715.2|710.7|712.5|708|715.4|710.9|712|707.5|24397
1590384900000|2020-05-25 05:35:00|712.4|707.9|711.4|706.9|712.5|708|710.6|706.1|16949
1590385200000|2020-05-25 05:40:00|711.5|707|710.9|706.4|711.5|707|709.9|705.4|13624
1590385500000|2020-05-25 05:45:00|710.5|706|708.4|703.9|710.9|706.4|707.9|703.4|26535
1590385800000|2020-05-25 05:50:00|708.5|704|709.9|705.4|709.9|705.4|708.4|703.9|18406
1590386100000|2020-05-25 05:55:00|709.5|705|708|703.5|709.5|705|708|703.5|12112
1590386400000|2020-05-25 06:00:00|708.4|703.9|711.5|707|711.5|707|708.4|703.9|12834
1590386700000|2020-05-25 06:05:00|711.1|706.6|711|706.5|711.1|706.6|710.5|706|5697
1590387000000|2020-05-25 06:10:00|711.4|706.9|710.5|706|711.5|707|710.5|706|5769
1590387300000|2020-05-25 06:15:00|710.6|706.1|709.5|705|711|706.5|709|704.5|7998
1590387600000|2020-05-25 06:20:00|709.1|704.6|708.5|704|709.6|705.1|708.4|703.9|8827
1590387900000|2020-05-25 06:25:00|708.1|703.6|707.1|702.6|708.1|703.6|706.2|701.7|26204
1590388200000|2020-05-25 06:30:00|707.2|702.7|709.1|704.6|710.3|705.8|707.1|702.6|19105
1590388500000|2020-05-25 06:35:00|708.7|704.2|708.6|704.1|708.7|704.2|708.1|703.6|6843
1590388800000|2020-05-25 06:40:00|708.5|704|708.6|704.1|708.6|704.1|707.5|703|6621
1590389100000|2020-05-25 06:45:00|708.5|704|709.6|705.1|710.1|705.6|708.5|704|9991
1590389400000|2020-05-25 06:50:00|709.2|704.7|710|705.5|710|705.5|708|703.5|10418
1590389700000|2020-05-25 06:55:00|709.9|705.4|710.5|706|710.9|706.4|709|704.5|21798
1590411600000|2020-05-25 13:00:00|709.4|704.9|711.8|707.3|711.8|707.3|707.3|702.8|48702
1590411900000|2020-05-25 13:05:00|711.4|706.9|709|704.5|711.4|706.9|709|704.5|16348
1590412200000|2020-05-25 13:10:00|709.4|704.9|707.5|703|709.5|705|706.9|702.4|26768
1590412500000|2020-05-25 13:15:00|707.9|703.4|707.1|702.6|708.1|703.6|706.9|702.4|15502
1590412800000|2020-05-25 13:20:00|706.7|702.2|707.7|703.2|707.7|703.2|706.6|702.1|17265
1590413100000|2020-05-25 13:25:00|708.1|703.6|706.8|702.3|708.2|703.7|706.8|702.3|10480
1590413400000|2020-05-25 13:30:00|707.2|702.7|707.8|703.3|708.3|703.8|707.2|702.7|10783
1590413700000|2020-05-25 13:35:00|708|703.5|708.2|703.7|708.3|703.8|707.8|703.3|6294
1590414000000|2020-05-25 13:40:00|708.3|703.8|707.3|702.8|708.3|703.8|707.2|702.7|3969
1590414300000|2020-05-25 13:45:00|706.8|702.3|707.3|702.8|707.8|703.3|706.8|702.3|7547
1590414600000|2020-05-25 13:50:00|706.9|702.4|707.3|702.8|707.8|703.3|706.7|702.2|9600
1590414900000|2020-05-25 13:55:00|707.2|702.7|705.8|701.3|707.2|702.7|704.8|700.3|38738
1590415200000|2020-05-25 14:00:00|705.4|700.9|706.2|701.7|706.7|702.2|703.9|699.4|26104
1590415500000|2020-05-25 14:05:00|706.7|702.2|706.7|702.2|707.2|702.7|706.2|701.7|8251
1590415800000|2020-05-25 14:10:00|707.2|702.7|706.7|702.2|707.7|703.2|706.7|702.2|6598
1590416100000|2020-05-25 14:15:00|706.3|701.8|705.7|701.2|706.3|701.8|705.2|700.7|8418
1590416400000|2020-05-25 14:20:00|705.3|700.8|704.8|700.3|705.3|700.8|703.8|699.3|12973
1590416700000|2020-05-25 14:25:00|704.7|700.2|704.4|699.9|704.9|700.4|702.9|698.4|35013
1590417000000|2020-05-25 14:30:00|704.8|700.3|703.4|698.9|704.9|700.4|702.9|698.4|16080
1590417300000|2020-05-25 14:35:00|703.8|699.3|705.3|700.8|705.8|701.3|703.8|699.3|12727
1590417600000|2020-05-25 14:40:00|704.9|700.4|702.4|697.9|705.3|700.8|701.9|697.4|20999
1590417900000|2020-05-25 14:45:00|702.5|698|702.4|697.9|704.4|699.9|702|697.5|22718
1590418200000|2020-05-25 14:50:00|702|697.5|702.4|697.9|703.4|698.9|702|697.5|12567
1590418500000|2020-05-25 14:55:00|702.5|698|702.6|698.1|702.9|698.4|701.1|696.6|31934
1590454800000|2020-05-26 01:00:00|702.3|697.8|698.5|694|702.3|697.8|697|692.5|60140
1590455100000|2020-05-26 01:05:00|698.4|693.9|698.8|694.3|699.4|694.9|694.4|689.9|60997
1590455400000|2020-05-26 01:10:00|698.4|693.9|698.5|694|699.4|694.9|698.1|693.6|20578
1590455700000|2020-05-26 01:15:00|698.6|694.1|699.2|694.7|699.2|694.7|698.1|693.6|14158
1590456000000|2020-05-26 01:20:00|699.1|694.6|700.1|695.6|700.2|695.7|699.1|694.6|14658
1590456300000|2020-05-26 01:25:00|700.2|695.7|700.2|695.7|701.6|697.1|699.7|695.2|20438
1590456600000|2020-05-26 01:30:00|699.8|695.3|697.3|692.8|699.8|695.3|697.3|692.8|19122
1590456900000|2020-05-26 01:35:00|696.8|692.3|696.8|692.3|697.8|693.3|695.8|691.3|27213
1590457200000|2020-05-26 01:40:00|696.4|691.9|697.7|693.2|697.8|693.3|696.3|691.8|15647
1590457500000|2020-05-26 01:45:00|698.2|693.7|698.9|694.4|699.6|695.1|698.2|693.7|21595
1590457800000|2020-05-26 01:50:00|699.3|694.8|698.5|694|699.9|695.4|698|693.5|9623
1590458100000|2020-05-26 01:55:00|698.4|693.9|698.3|693.8|698.8|694.3|698|693.5|4030
1590458400000|2020-05-26 02:00:00|697.9|693.4|697.9|693.4|697.9|693.4|696.9|692.4|8622
1590458700000|2020-05-26 02:05:00|697.5|693|697.4|692.9|697.9|693.4|697.4|692.9|3737
1590459000000|2020-05-26 02:10:00|697|692.5|696.5|692|697|692.5|694.6|690.1|22807
1590460200000|2020-05-26 02:30:00|696.3|691.8|693.2|688.7|697.1|692.6|692.3|687.8|43572
1590460500000|2020-05-26 02:35:00|693.1|688.6|694.5|690|694.9|690.4|692.3|687.8|31120
1590460800000|2020-05-26 02:40:00|694.1|689.6|693.1|688.6|694.1|689.6|692.1|687.6|23468
1590461100000|2020-05-26 02:45:00|693|688.5|689.2|684.7|693.1|688.6|689.2|684.7|43381
1590461400000|2020-05-26 02:50:00|689.6|685.1|692|687.5|692|687.5|689.6|685.1|29387
1590461700000|2020-05-26 02:55:00|691.5|687|692.6|688.1|692.6|688.1|691|686.5|14044
1590462000000|2020-05-26 03:00:00|692.2|687.7|692.6|688.1|693.1|688.6|691.2|686.7|11144
1590462300000|2020-05-26 03:05:00|692.7|688.2|694.1|689.6|694.6|690.1|692.1|687.6|29344
1590462600000|2020-05-26 03:10:00|694.5|690|693.6|689.1|694.6|690.1|693.6|689.1|7463
1590462900000|2020-05-26 03:15:00|693.2|688.7|693.1|688.6|693.6|689.1|692.6|688.1|7288
1590463200000|2020-05-26 03:20:00|692.7|688.2|693|688.5|693.1|688.6|691.7|687.2|11216
1590463500000|2020-05-26 03:25:00|693.1|688.6|689.8|685.3|693.1|688.6|689.7|685.2|33142
1590471000000|2020-05-26 05:30:00|689.2|684.7|688.7|684.2|689.2|684.7|686.8|682.3|51647
1590471300000|2020-05-26 05:35:00|688.8|684.3|689.2|684.7|689.3|684.8|688.2|683.7|14551
1590471600000|2020-05-26 05:40:00|689.6|685.1|689.7|685.2|690.7|686.2|689.6|685.1|33135
1590471900000|2020-05-26 05:45:00|690.2|685.7|689.9|685.4|690.4|685.9|689.2|684.7|8956
1590472200000|2020-05-26 05:50:00|689.5|685|689.4|684.9|689.5|685|688.4|683.9|9659
1590472500000|2020-05-26 05:55:00|689|684.5|688.4|683.9|689.5|685|688.4|683.9|9146
1590472800000|2020-05-26 06:00:00|688|683.5|687.5|683|688.4|683.9|685.5|681|44715
1590473100000|2020-05-26 06:05:00|687.1|682.6|686.2|681.7|687.6|683.1|685.7|681.2|26393
1590473400000|2020-05-26 06:10:00|685.7|681.2|687.8|683.3|688.4|683.9|685.7|681.2|32812
1590473700000|2020-05-26 06:15:00|688|683.5|690|685.5|690.1|685.6|688|683.5|25677
1590474000000|2020-05-26 06:20:00|689.6|685.1|691.7|687.2|692.1|687.6|689.6|685.1|38521
1590474300000|2020-05-26 06:25:00|692.1|687.6|691.6|687.1|693.1|688.6|691.6|687.1|29603
1590474600000|2020-05-26 06:30:00|691.7|687.2|690.5|686|692.1|687.6|690.1|685.6|17436
1590474900000|2020-05-26 06:35:00|691|686.5|691|686.5|691.1|686.6|689.7|685.2|10867
1590475200000|2020-05-26 06:40:00|690.6|686.1|690.1|685.6|690.6|686.1|689.6|685.1|9151
1590475500000|2020-05-26 06:45:00|690.5|686|687.7|683.2|690.6|686.1|687.6|683.1|26822
1590475800000|2020-05-26 06:50:00|688.1|683.6|688.8|684.3|689.2|684.7|687.2|682.7|20010
1590476100000|2020-05-26 06:55:00|688.7|684.2|688.7|684.2|688.8|684.3|688.2|683.7|25486
1590498000000|2020-05-26 13:00:00|686.7|682.2|683.8|679.3|687.2|682.7|683.8|679.3|58810
1590498300000|2020-05-26 13:05:00|683.7|679.2|682.9|678.4|685.8|681.3|682.8|678.3|46450
1590498600000|2020-05-26 13:10:00|683.3|678.8|682|677.5|683.4|678.9|681.5|677|46794
1590498900000|2020-05-26 13:15:00|682.1|677.6|682.6|678.1|683|678.5|682|677.5|15871
1590499200000|2020-05-26 13:20:00|682.2|677.7|680.6|676.1|682.2|677.7|680|675.5|49185
1590499500000|2020-05-26 13:25:00|680.2|675.7|680.6|676.1|681.1|676.6|680.1|675.6|19063
1590499800000|2020-05-26 13:30:00|680.7|676.2|680.3|675.8|681.1|676.6|679.6|675.1|20426
1590500100000|2020-05-26 13:35:00|679.9|675.4|678.6|674.1|680.4|675.9|678.1|673.6|31995
1590500400000|2020-05-26 13:40:00|678.1|673.6|677.6|673.1|678.6|674.1|677.1|672.6|29948
1590500700000|2020-05-26 13:45:00|677.5|673|676.5|672|678.5|674|676.5|672|22370
1590501000000|2020-05-26 13:50:00|676.9|672.4|677.9|673.4|678.4|673.9|676.4|671.9|16316
1590501300000|2020-05-26 13:55:00|678.3|673.8|678.9|674.4|680.4|675.9|678.3|673.8|35042
1590501600000|2020-05-26 14:00:00|678.5|674|678|673.5|678.9|674.4|677.9|673.4|15000
1590501900000|2020-05-26 14:05:00|678.2|673.7|679.5|675|679.5|675|678.2|673.7|6972
1590502200000|2020-05-26 14:10:00|679|674.5|679.9|675.4|680.4|675.9|678.5|674|15543
1590502500000|2020-05-26 14:15:00|680|675.5|680.9|676.4|681.4|676.9|679.9|675.4|15297
1590502800000|2020-05-26 14:20:00|680.8|676.3|679|674.5|680.8|676.3|678.5|674|13522
1590503100000|2020-05-26 14:25:00|678.5|674|678|673.5|678.5|674|677.4|672.9|11440
1590503400000|2020-05-26 14:30:00|677.9|673.4|678.9|674.4|678.9|674.4|677.9|673.4|4576
1590503700000|2020-05-26 14:35:00|679.4|674.9|679.8|675.3|680.3|675.8|678.9|674.4|9611
1590504000000|2020-05-26 14:40:00|679.4|674.9|679.3|674.8|679.9|675.4|679.3|674.8|3506
1590504300000|2020-05-26 14:45:00|678.9|674.4|677.8|673.3|678.9|674.4|676.8|672.3|14605
1590504600000|2020-05-26 14:50:00|678.3|673.8|679.8|675.3|681.2|676.7|678.3|673.8|21008
1590504900000|2020-05-26 14:55:00|680.2|675.7|677.9|673.4|680.3|675.8|677.8|673.3|13064
1590541200000|2020-05-27 01:00:00|677.7|673.2|678.5|674|679.9|675.4|677.7|673.2|22183
1590541500000|2020-05-27 01:05:00|678.4|673.9|678|673.5|678.5|674|677.5|673|7846
1590541800000|2020-05-27 01:10:00|678.4|673.9|680.9|676.4|681|676.5|678.4|673.9|27748
1590542100000|2020-05-27 01:15:00|681|676.5|681.8|677.3|682.3|677.8|680.5|676|31274
1590542400000|2020-05-27 01:20:00|681.9|677.4|684.5|680|684.9|680.4|681.8|677.3|39970
1590542700000|2020-05-27 01:25:00|684.9|680.4|683.5|679|685|680.5|682.7|678.2|28277
1590543000000|2020-05-27 01:30:00|683.6|679.1|683.4|678.9|685|680.5|683|678.5|17323
1590543300000|2020-05-27 01:35:00|683.5|679|683.4|678.9|683.9|679.4|682.9|678.4|7564
1590543600000|2020-05-27 01:40:00|683|678.5|683.9|679.4|684.8|680.3|682.9|678.4|13257
1590543900000|2020-05-27 01:45:00|683.8|679.3|686.6|682.1|688|683.5|683.8|679.3|47178
1590544200000|2020-05-27 01:50:00|686.5|682|685.1|680.6|686.5|682|684.6|680.1|18670
1590544500000|2020-05-27 01:55:00|684.7|680.2|684.5|680|685.1|680.6|683.5|679|13235
1590544800000|2020-05-27 02:00:00|684.6|680.1|685|680.5|685.9|681.4|684.1|679.6|9534
1590545100000|2020-05-27 02:05:00|684.9|680.4|686.3|681.8|686.3|681.8|684.9|680.4|9145
1590545400000|2020-05-27 02:10:00|685.9|681.4|685.9|681.4|686.3|681.8|684.9|680.4|8650
1590546600000|2020-05-27 02:30:00|686.3|681.8|686.4|681.9|686.4|681.9|685.4|680.9|8940
1590546900000|2020-05-27 02:35:00|686.5|682|687|682.5|687.9|683.4|686.1|681.6|25424
1590547200000|2020-05-27 02:40:00|686.9|682.4|687.2|682.7|687.8|683.3|686.7|682.2|18836
1590547500000|2020-05-27 02:45:00|687.3|682.8|687.6|683.1|688|683.5|686.6|682.1|13378
1590547800000|2020-05-27 02:50:00|687.5|683|688.9|684.4|690|685.5|687.5|683|29056
1590548100000|2020-05-27 02:55:00|689.3|684.8|690.8|686.3|691.8|687.3|689.3|684.8|35579
1590548400000|2020-05-27 03:00:00|690.4|685.9|692.2|687.7|692.2|687.7|690|685.5|22315
1590548700000|2020-05-27 03:05:00|692.6|688.1|693|688.5|694.4|689.9|692.2|687.7|44554
1590549000000|2020-05-27 03:10:00|693.4|688.9|694|689.5|694.4|689.9|693|688.5|23010
1590549300000|2020-05-27 03:15:00|694.4|689.9|693.9|689.4|694.9|690.4|692.6|688.1|29815
1590549600000|2020-05-27 03:20:00|694|689.5|694.9|690.4|694.9|690.4|693.9|689.4|15119
1590549900000|2020-05-27 03:25:00|695.3|690.8|693.9|689.4|695.4|690.9|693.9|689.4|24872
1590557400000|2020-05-27 05:30:00|692.5|688|691.9|687.4|694.3|689.8|691.9|687.4|36303
1590557700000|2020-05-27 05:35:00|692.3|687.8|690.5|686|692.4|687.9|689.5|685|45234
1590558000000|2020-05-27 05:40:00|690.9|686.4|690|685.5|690.9|686.4|688.6|684.1|29593
1590558300000|2020-05-27 05:45:00|689.6|685.1|690|685.5|690.5|686|689|684.5|21564
1590558600000|2020-05-27 05:50:00|690.1|685.6|692.3|687.8|692.4|687.9|690|685.5|20740
1590558900000|2020-05-27 05:55:00|692.8|688.3|692.3|687.8|692.8|688.3|692.3|687.8|12419
1590559200000|2020-05-27 06:00:00|692.8|688.3|691.8|687.3|692.8|688.3|690.8|686.3|15443
1590559500000|2020-05-27 06:05:00|691.4|686.9|692.3|687.8|692.3|687.8|690.8|686.3|9773
1590559800000|2020-05-27 06:10:00|692.7|688.2|693.2|688.7|694.2|689.7|692.7|688.2|20001
1590560100000|2020-05-27 06:15:00|693.7|689.2|692.8|688.3|693.7|689.2|692.7|688.2|8103
1590560400000|2020-05-27 06:20:00|693.2|688.7|691.4|686.9|693.7|689.2|690.9|686.4|13290
1590560700000|2020-05-27 06:25:00|691|686.5|689.5|685|691|686.5|689.1|684.6|31349
1590561000000|2020-05-27 06:30:00|689.6|685.1|693.1|688.6|693.6|689.1|689.6|685.1|29691
1590561300000|2020-05-27 06:35:00|693.2|688.7|694.1|689.6|695|690.5|693.1|688.6|31674
1590561600000|2020-05-27 06:40:00|693.7|689.2|694|689.5|695.1|690.6|693.5|689|18957
1590561900000|2020-05-27 06:45:00|693.6|689.1|695.9|691.4|695.9|691.4|693|688.5|21827
1590562200000|2020-05-27 06:50:00|695.5|691|696.5|692|697|692.5|695.1|690.6|22266
1590562500000|2020-05-27 06:55:00|696.9|692.4|695.6|691.1|697.5|693|695.6|691.1|36185
1590584400000|2020-05-27 13:00:00|694.3|689.8|693.4|688.9|696.3|691.8|692.4|687.9|50268
1590584700000|2020-05-27 13:05:00|693.5|689|693.5|689|694.1|689.6|693.5|689|13868
1590585000000|2020-05-27 13:10:00|693.1|688.6|692.1|687.6|694|689.5|691.1|686.6|26183
1590585300000|2020-05-27 13:15:00|691.7|687.2|691.7|687.2|691.7|687.2|690.8|686.3|21120
1590585600000|2020-05-27 13:20:00|692.2|687.7|691.7|687.2|692.7|688.2|691.2|686.7|13682
1590585900000|2020-05-27 13:25:00|691.6|687.1|691.6|687.1|692.2|687.7|691.6|687.1|3834
1590586200000|2020-05-27 13:30:00|691.2|686.7|691.8|687.3|692.2|687.7|691.2|686.7|8147
1590586500000|2020-05-27 13:35:00|692.2|687.7|694.2|689.7|694.2|689.7|692.2|687.7|12918
1590586800000|2020-05-27 13:40:00|694.1|689.6|693.2|688.7|694.2|689.7|692.7|688.2|7761
1590587100000|2020-05-27 13:45:00|693.6|689.1|694.2|689.7|695.5|691|693.6|689.1|11717
1590587400000|2020-05-27 13:50:00|694.6|690.1|694.6|690.1|694.6|690.1|694.1|689.6|3800
1590587700000|2020-05-27 13:55:00|694.2|689.7|693.2|688.7|694.2|689.7|693.2|688.7|4398
1590588000000|2020-05-27 14:00:00|693.6|689.1|693.1|688.6|694.1|689.6|693.1|688.6|3974
1590588300000|2020-05-27 14:05:00|692.7|688.2|694.1|689.6|694.1|689.6|691.7|687.2|13970
1590588600000|2020-05-27 14:10:00|694.5|690|694.6|690.1|694.6|690.1|694.1|689.6|5173
1590588900000|2020-05-27 14:15:00|695|690.5|694.5|690|695.5|691|694.5|690|6979
1590589200000|2020-05-27 14:20:00|694.6|690.1|693.6|689.1|694.6|690.1|692.6|688.1|6973
1590589500000|2020-05-27 14:25:00|694|689.5|693.6|689.1|694.1|689.6|693.1|688.6|5342
1590589800000|2020-05-27 14:30:00|693.1|688.6|693|688.5|694|689.5|692.5|688|12105
1590590100000|2020-05-27 14:35:00|693.5|689|693.5|689|694|689.5|693|688.5|3568
1590590400000|2020-05-27 14:40:00|693|688.5|693.4|688.9|693.4|688.9|692.5|688|4166
1590590700000|2020-05-27 14:45:00|692.9|688.4|692.9|688.4|693|688.5|692.4|687.9|6311
1590591000000|2020-05-27 14:50:00|693.4|688.9|693.4|688.9|693.4|688.9|692.9|688.4|5048
1590591300000|2020-05-27 14:55:00|693|688.5|692.3|687.8|693|688.5|690.9|686.4|15622
1590627600000|2020-05-28 01:00:00|692.1|687.6|691.3|686.8|692.7|688.2|689.3|684.8|31144
1590627900000|2020-05-28 01:05:00|690.9|686.4|695.1|690.6|695.7|691.2|690.3|685.8|32221
1590628200000|2020-05-28 01:10:00|695.5|691|696.5|692|697.6|693.1|695.5|691|32224
1590628500000|2020-05-28 01:15:00|696.1|691.6|699|694.5|699.5|695|696|691.5|31521
1590628800000|2020-05-28 01:20:00|698.6|694.1|700.5|696|701.5|697|698|693.5|42607
1590629100000|2020-05-28 01:25:00|700.1|695.6|698.6|694.1|700.1|695.6|697.6|693.1|26123
1590629400000|2020-05-28 01:30:00|699|694.5|697.8|693.3|699.1|694.6|697.2|692.7|20368
1590629700000|2020-05-28 01:35:00|698.2|693.7|697.3|692.8|698.3|693.8|696.8|692.3|10741
1590630000000|2020-05-28 01:40:00|696.9|692.4|697.8|693.3|697.9|693.4|696.7|692.2|9242
1590630300000|2020-05-28 01:45:00|697.9|693.4|698.3|693.8|698.7|694.2|697.8|693.3|4778
1590630600000|2020-05-28 01:50:00|698.7|694.2|698.3|693.8|698.8|694.3|698.3|693.8|5051
1590630900000|2020-05-28 01:55:00|698.7|694.2|699.2|694.7|699.2|694.7|697.8|693.3|6182
1590631200000|2020-05-28 02:00:00|699.6|695.1|699.8|695.3|701.1|696.6|699.2|694.7|34995
1590631500000|2020-05-28 02:05:00|700.2|695.7|699.8|695.3|701.1|696.6|699.3|694.8|12809
1590631800000|2020-05-28 02:10:00|699.7|695.2|699.8|695.3|700.6|696.1|699.7|695.2|4823
1590633000000|2020-05-28 02:30:00|699.4|694.9|697.3|692.8|699.4|694.9|696.9|692.4|26317
1590633300000|2020-05-28 02:35:00|696.9|692.4|697.4|692.9|698.3|693.8|696.9|692.4|16194
1590633600000|2020-05-28 02:40:00|697.5|693|697.9|693.4|698.9|694.4|697.4|692.9|6244
1590633900000|2020-05-28 02:45:00|698.3|693.8|697|692.5|698.9|694.4|696.5|692|11671
1590634200000|2020-05-28 02:50:00|697.4|692.9|697.5|693|698.4|693.9|697|692.5|6934
1590634500000|2020-05-28 02:55:00|697.9|693.4|697.9|693.4|698.4|693.9|697.4|692.9|2944
1590634800000|2020-05-28 03:00:00|697.8|693.3|697.3|692.8|697.8|693.3|696.8|692.3|6678
1590635100000|2020-05-28 03:05:00|697.8|693.3|697.4|692.9|698.3|693.8|696.8|692.3|15537
1590635400000|2020-05-28 03:10:00|697.2|692.7|695.5|691|697.4|692.9|695.4|690.9|27941
1590635700000|2020-05-28 03:15:00|695.1|690.6|693.4|688.9|695.4|690.9|692.1|687.6|43209
1590636000000|2020-05-28 03:20:00|693.5|689|694.9|690.4|695.4|690.9|693.5|689|22871
1590636300000|2020-05-28 03:25:00|694.5|690|695.3|690.8|695.8|691.3|694.4|689.9|10156
1590643800000|2020-05-28 05:30:00|694.9|690.4|693.9|689.4|695.4|690.9|693|688.5|24598
1590644100000|2020-05-28 05:35:00|693.5|689|693.4|688.9|693.9|689.4|693|688.5|12759
1590644400000|2020-05-28 05:40:00|693.5|689|695|690.5|695.4|690.9|693.5|689|15070
1590644700000|2020-05-28 05:45:00|695.4|690.9|696.1|691.6|696.1|691.6|695|690.5|11600
1590645000000|2020-05-28 05:50:00|696.2|691.7|697.9|693.4|697.9|693.4|696|691.5|18029
1590645300000|2020-05-28 05:55:00|697.5|693|698|693.5|698.4|693.9|697.5|693|15918
1590645600000|2020-05-28 06:00:00|697.6|693.1|696.4|691.9|698|693.5|696.4|691.9|9982
1590645900000|2020-05-28 06:05:00|696.8|692.3|696.4|691.9|696.8|692.3|695.9|691.4|6844
1590646200000|2020-05-28 06:10:00|696.8|692.3|695.9|691.4|696.9|692.4|695.9|691.4|6256
1590646500000|2020-05-28 06:15:00|695.4|690.9|695.3|690.8|695.4|690.9|694.4|689.9|13825
1590646800000|2020-05-28 06:20:00|694.9|690.4|697.3|692.8|697.3|692.8|694.9|690.4|12432
1590647100000|2020-05-28 06:25:00|696.9|692.4|696.8|692.3|696.9|692.4|696.3|691.8|7057
1590647400000|2020-05-28 06:30:00|697.2|692.7|699.5|695|699.5|695|697.2|692.7|32625
1590647700000|2020-05-28 06:35:00|699.6|695.1|698.6|694.1|700.4|695.9|698.6|694.1|27890
1590648000000|2020-05-28 06:40:00|699|694.5|699|694.5|700.9|696.4|699|694.5|24351
1590648300000|2020-05-28 06:45:00|699.1|694.6|698.6|694.1|699.1|694.6|698.1|693.6|11495
1590648600000|2020-05-28 06:50:00|699|694.5|699.1|694.6|700|695.5|699|694.5|10545
1590648900000|2020-05-28 06:55:00|699.5|695|699.8|695.3|700.6|696.1|698.7|694.2|24421
1590670800000|2020-05-28 13:00:00|701.4|696.9|702.1|697.6|704.7|700.2|701.4|696.9|66560
1590671100000|2020-05-28 13:05:00|702.2|697.7|701.6|697.1|702.6|698.1|701.1|696.6|20582
1590671400000|2020-05-28 13:10:00|701.7|697.2|702.7|698.2|702.7|698.2|701.2|696.7|14298
1590671700000|2020-05-28 13:15:00|703.1|698.6|704.1|699.6|704.1|699.6|702.7|698.2|28139
1590672000000|2020-05-28 13:20:00|703.7|699.2|703.2|698.7|704.1|699.6|703.2|698.7|12376
1590672300000|2020-05-28 13:25:00|703.3|698.8|705.9|701.4|706.7|702.2|703.3|698.8|43068
1590672600000|2020-05-28 13:30:00|705.5|701|705.6|701.1|705.6|701.1|704.3|699.8|20293
1590672900000|2020-05-28 13:35:00|705.5|701|706.1|701.6|706.1|701.6|705|700.5|9811
1590673200000|2020-05-28 13:40:00|705.7|701.2|706.1|701.6|706.5|702|705.6|701.1|15627
1590673500000|2020-05-28 13:45:00|706.5|702|706.1|701.6|707.1|702.6|705.6|701.1|15969
1590673800000|2020-05-28 13:50:00|706.6|702.1|706.6|702.1|707.1|702.6|706.1|701.6|11538
1590674100000|2020-05-28 13:55:00|706.2|701.7|706.1|701.6|707|702.5|706.1|701.6|8962
1590674400000|2020-05-28 14:00:00|706.5|702|705.7|701.2|706.6|702.1|705.7|701.2|8292
1590674700000|2020-05-28 14:05:00|706.1|701.6|705.7|701.2|706.2|701.7|705.6|701.1|4146
1590675000000|2020-05-28 14:10:00|706.1|701.6|706.1|701.6|706.6|702.1|706.1|701.6|4938
1590675300000|2020-05-28 14:15:00|706|701.5|705.1|700.6|706.1|701.6|704.1|699.6|10606
1590675600000|2020-05-28 14:20:00|705.5|701|706|701.5|706|701.5|705.5|701|4822
1590675900000|2020-05-28 14:25:00|706.4|701.9|706.5|702|707|702.5|706.4|701.9|10718
1590676200000|2020-05-28 14:30:00|706.9|702.4|707.5|703|707.5|703|706.9|702.4|9635
1590676500000|2020-05-28 14:35:00|707.9|703.4|708.1|703.6|708.5|704|707.5|703|25110
1590676800000|2020-05-28 14:40:00|708.5|704|709.2|704.7|709.2|704.7|708.1|703.6|18043
1590677100000|2020-05-28 14:45:00|709.1|704.6|708.7|704.2|709.2|704.7|708.2|703.7|10578
1590677400000|2020-05-28 14:50:00|708.8|704.3|709.8|705.3|710.3|705.8|708.8|704.3|27329
1590677700000|2020-05-28 14:55:00|709.7|705.2|708.8|704.3|710.8|706.3|708.3|703.8|30015
1590714000000|2020-05-29 01:00:00|709|704.5|711.6|707.1|712.4|707.9|707.5|703|57128
1590714300000|2020-05-29 01:05:00|712|707.5|711|706.5|712.1|707.6|709.8|705.3|21832
1590714600000|2020-05-29 01:10:00|710.9|706.4|710.5|706|711.6|707.1|710|705.5|11925
1590714900000|2020-05-29 01:15:00|710.9|706.4|710|705.5|711.5|707|710|705.5|8591
1590715200000|2020-05-29 01:20:00|710.1|705.6|711.1|706.6|711.5|707|710.1|705.6|10458
1590715500000|2020-05-29 01:25:00|711.5|707|711.5|707|712.6|708.1|711.5|707|14602
1590715800000|2020-05-29 01:30:00|711.9|707.4|712|707.5|712.5|708|711|706.5|9505
1590716100000|2020-05-29 01:35:00|712.1|707.6|712|707.5|712.5|708|711.9|707.4|3837
1590716400000|2020-05-29 01:40:00|712.4|707.9|714|709.5|714|709.5|712.4|707.9|26511
1590716700000|2020-05-29 01:45:00|713.6|709.1|714.9|710.4|715.4|710.9|713|708.5|28934
1590717000000|2020-05-29 01:50:00|715|710.5|714.9|710.4|715.4|710.9|714|709.5|21964
1590717300000|2020-05-29 01:55:00|715.3|710.8|715.8|711.3|716.9|712.4|715|710.5|38840
1590717600000|2020-05-29 02:00:00|715.9|711.4|715.7|711.2|716.3|711.8|715.3|710.8|19256
1590717900000|2020-05-29 02:05:00|715.8|711.3|713.8|709.3|715.8|711.3|713.7|709.2|21612
1590718200000|2020-05-29 02:10:00|713.7|709.2|715.4|710.9|715.8|711.3|713.7|709.2|11284
1590719100000|2020-05-29 02:25:00|715.8|711.3|715.8|711.3|715.8|711.3|715.8|711.3|110
1590719400000|2020-05-29 02:30:00|715.9|711.4|715.3|710.8|716.3|711.8|714.6|710.1|11610
1590719700000|2020-05-29 02:35:00|715.4|710.9|714.9|710.4|715.4|710.9|714.4|709.9|12261
1590720000000|2020-05-29 02:40:00|714.5|710|714|709.5|714.5|710|713.5|709|12110
1590720300000|2020-05-29 02:45:00|713.9|709.4|715|710.5|715|710.5|713.5|709|6878
1590720600000|2020-05-29 02:50:00|715.1|710.6|715.7|711.2|716.5|712|714.6|710.1|11658
1590720900000|2020-05-29 02:55:00|715.6|711.1|716.7|712.2|716.7|712.2|715.6|711.1|7253
1590721200000|2020-05-29 03:00:00|716.6|712.1|715.2|710.7|716.6|712.1|714.7|710.2|10866
1590721500000|2020-05-29 03:05:00|715.1|710.6|715.5|711|716|711.5|714.7|710.2|6663
1590721800000|2020-05-29 03:10:00|715.1|710.6|715|710.5|715.1|710.6|715|710.5|2399
1590722100000|2020-05-29 03:15:00|715.1|710.6|715|710.5|715.6|711.1|715|710.5|4485
1590722400000|2020-05-29 03:20:00|714.6|710.1|713.4|708.9|716|711.5|712.5|708|23284
1590722700000|2020-05-29 03:25:00|713.5|709|713.5|709|714|709.5|712|707.5|19339
1590730200000|2020-05-29 05:30:00|713.3|708.8|714.4|709.9|714.9|710.4|712.9|708.4|20136
1590730500000|2020-05-29 05:35:00|714|709.5|715.3|710.8|715.8|711.3|713.9|709.4|13628
1590730800000|2020-05-29 05:40:00|715.7|711.2|715.8|711.3|717.2|712.7|715.3|710.8|27640
1590731100000|2020-05-29 05:45:00|715.9|711.4|717.7|713.2|718.2|713.7|715.9|711.4|22387
1590731400000|2020-05-29 05:50:00|717.8|713.3|718.3|713.8|718.7|714.2|717.2|712.7|22528
1590731700000|2020-05-29 05:55:00|718.2|713.7|718|713.5|719.2|714.7|717.5|713|22066
1590732000000|2020-05-29 06:00:00|717.9|713.4|718.5|714|718.5|714|717|712.5|13475
1590732300000|2020-05-29 06:05:00|718.4|713.9|718.5|714|718.9|714.4|717.4|712.9|13788
1590732600000|2020-05-29 06:10:00|718.4|713.9|718.9|714.4|719.3|714.8|717.8|713.3|16817
1590732900000|2020-05-29 06:15:00|719.3|714.8|720.8|716.3|720.9|716.4|718.9|714.4|29424
1590733200000|2020-05-29 06:20:00|721.2|716.7|722.7|718.2|722.7|718.2|721.1|716.6|48041
1590733500000|2020-05-29 06:25:00|723.1|718.6|726.5|722|727.6|723.1|722.7|718.2|83760
1590733800000|2020-05-29 06:30:00|726.9|722.4|727.9|723.4|728.3|723.8|724.4|719.9|46549
1590734100000|2020-05-29 06:35:00|727.8|723.3|728.5|724|729.1|724.6|726.2|721.7|38560
1590734400000|2020-05-29 06:40:00|728.9|724.4|730.2|725.7|731.2|726.7|728.8|724.3|44157
1590734700000|2020-05-29 06:45:00|729.7|725.2|735.1|730.6|735.2|730.7|729.6|725.1|61102
1590735000000|2020-05-29 06:50:00|734.7|730.2|736.6|732.1|736.6|732.1|731.1|726.6|77080
1590735300000|2020-05-29 06:55:00|736.2|731.7|739.3|734.8|740.5|736|735.5|731|89919
1590757200000|2020-05-29 13:00:00|733.4|728.9|733.9|729.4|734.8|730.3|732.6|728.1|71758
1590757500000|2020-05-29 13:05:00|733.8|729.3|733.6|729.1|734.1|729.6|732|727.5|30014
1590757800000|2020-05-29 13:10:00|733.2|728.7|734.6|730.1|734.6|730.1|732.6|728.1|16662
1590758100000|2020-05-29 13:15:00|734.5|730|735.9|731.4|735.9|731.4|733.6|729.1|19267
1590758400000|2020-05-29 13:20:00|736|731.5|734.9|730.4|736.5|732|734.4|729.9|15824
1590758700000|2020-05-29 13:25:00|734.8|730.3|735.6|731.1|736.7|732.2|734.7|730.2|13591
1590759000000|2020-05-29 13:30:00|735.7|731.2|736.5|732|736.5|732|735.2|730.7|9353
1590759300000|2020-05-29 13:35:00|736.4|731.9|736.8|732.3|737.3|732.8|736.4|731.9|15549
1590759600000|2020-05-29 13:40:00|736.4|731.9|739.5|735|739.9|735.4|736.3|731.8|29079
1590759900000|2020-05-29 13:45:00|739.4|734.9|737.9|733.4|740|735.5|736.2|731.7|30453
1590760200000|2020-05-29 13:50:00|738|733.5|738.5|734|740.3|735.8|738|733.5|16459
1590760500000|2020-05-29 13:55:00|738.1|733.6|738.6|734.1|738.9|734.4|738|733.5|5484
1590760800000|2020-05-29 14:00:00|738.5|734|738.8|734.3|739.4|734.9|738.5|734|6617
1590761100000|2020-05-29 14:05:00|738.4|733.9|737.9|733.4|738.4|733.9|737.4|732.9|9145
1590761400000|2020-05-29 14:10:00|738|733.5|738.4|733.9|738.9|734.4|737.9|733.4|6079
1590761700000|2020-05-29 14:15:00|738|733.5|736.9|732.4|738|733.5|736.4|731.9|10970
1590762000000|2020-05-29 14:20:00|737.3|732.8|735.3|730.8|737.4|732.9|735|730.5|22574
1590762300000|2020-05-29 14:25:00|735.4|730.9|735|730.5|735.4|730.9|733.9|729.4|19188
1590762600000|2020-05-29 14:30:00|734.5|730|734.1|729.6|735.9|731.4|734.1|729.6|11532
1590762900000|2020-05-29 14:35:00|734|729.5|730.9|726.4|734.1|729.6|729.8|725.3|46074
1590763200000|2020-05-29 14:40:00|731|726.5|732.1|727.6|733.6|729.1|731|726.5|18229
1590763500000|2020-05-29 14:45:00|732.2|727.7|735.5|731|735.6|731.1|732.2|727.7|18890
1590763800000|2020-05-29 14:50:00|735.1|730.6|733|728.5|735.1|730.6|732.5|728|13311
1590764100000|2020-05-29 14:55:00|733.4|728.9|733.1|728.6|733.5|729|730.6|726.1|26277
1590973200000|2020-06-01 01:00:00|730.4|725.9|736.5|732|737.5|733|730.4|725.9|71483
1590973500000|2020-06-01 01:05:00|736.9|732.4|742.2|737.7|742.3|737.8|736|731.5|64475
1590973800000|2020-06-01 01:10:00|742.3|737.8|743.1|738.6|745.6|741.1|741.7|737.2|54941
1590974100000|2020-06-01 01:15:00|743.2|738.7|742|737.5|745|740.5|741.9|737.4|25162
1590974400000|2020-06-01 01:20:00|742.4|737.9|744.1|739.6|744.1|739.6|741.9|737.4|13744
1590974700000|2020-06-01 01:25:00|744|739.5|747.9|743.4|747.9|743.4|743.2|738.7|45685
1590975000000|2020-06-01 01:30:00|748|743.5|748.5|744|748.9|744.4|746.1|741.6|33625
1590975300000|2020-06-01 01:35:00|748.6|744.1|744.4|739.9|749|744.5|742.9|738.4|34746
1590975600000|2020-06-01 01:40:00|744.5|740|745.4|740.9|746.3|741.8|744|739.5|22759
1590975900000|2020-06-01 01:45:00|745.8|741.3|744.4|739.9|745.9|741.4|744.4|739.9|11141
1590976200000|2020-06-01 01:50:00|744|739.5|743.9|739.4|744.9|740.4|743.5|739|12740
1590976500000|2020-06-01 01:55:00|744|739.5|744.1|739.6|744.9|740.4|743.5|739|9346
1590976800000|2020-06-01 02:00:00|743.7|739.2|742.6|738.1|744.1|739.6|742.5|738|13058
1590977100000|2020-06-01 02:05:00|742.5|738|743|738.5|743.6|739.1|742.5|738|13262
1590977400000|2020-06-01 02:10:00|743.4|738.9|744.6|740.1|745.3|740.8|743.4|738.9|17102
1590977700000|2020-06-01 02:15:00|||||||||2
1590978600000|2020-06-01 02:30:00|745|740.5|745.1|740.6|745.6|741.1|744.6|740.1|13245
1590978900000|2020-06-01 02:35:00|745|740.5|745.4|740.9|745.5|741|745|740.5|4918
1590979200000|2020-06-01 02:40:00|745|740.5|747.9|743.4|747.9|743.4|744.9|740.4|27772
1590979500000|2020-06-01 02:45:00|747.5|743|748.8|744.3|749.2|744.7|747|742.5|25263
1590979800000|2020-06-01 02:50:00|748.5|744|748.9|744.4|749.4|744.9|748.4|743.9|14178
1590980100000|2020-06-01 02:55:00|749.3|744.8|751.2|746.7|752|747.5|748.8|744.3|48644
1590980400000|2020-06-01 03:00:00|751.1|746.6|755.6|751.1|756|751.5|751.1|746.6|65139
1590980700000|2020-06-01 03:05:00|755.5|751|755.4|750.9|759.9|755.4|754.4|749.9|56444
1590981000000|2020-06-01 03:10:00|755.1|750.6|754|749.5|755.1|750.6|750.6|746.1|52023
1590981300000|2020-06-01 03:15:00|753.9|749.4|751.5|747|754|749.5|750|745.5|29074
1590981600000|2020-06-01 03:20:00|751.9|747.4|751.7|747.2|753|748.5|751.2|746.7|14386
1590981900000|2020-06-01 03:25:00|751.3|746.8|750.6|746.1|751.6|747.1|747.7|743.2|40588
1590989400000|2020-06-01 05:30:00|751|746.5|748.7|744.2|751.2|746.7|747.3|742.8|23203
1590989700000|2020-06-01 05:35:00|748.6|744.1|749.6|745.1|750.1|745.6|747.6|743.1|13152
1590990000000|2020-06-01 05:40:00|749.2|744.7|750.2|745.7|751.6|747.1|748.7|744.2|17805
1590990300000|2020-06-01 05:45:00|750.6|746.1|747.2|742.7|751.1|746.6|746.8|742.3|20871
1590990600000|2020-06-01 05:50:00|746.8|742.3|747.7|743.2|748.2|743.7|746.5|742|24123
1590990900000|2020-06-01 05:55:00|747.6|743.1|745.3|740.8|747.7|743.2|744.3|739.8|29262
1590991200000|2020-06-01 06:00:00|745.7|741.2|747.7|743.2|748.2|743.7|745.3|740.8|26692
1590991500000|2020-06-01 06:05:00|747.6|743.1|749.1|744.6|749.1|744.6|747.6|743.1|10623
1590991800000|2020-06-01 06:10:00|748.7|744.2|748.1|743.6|748.7|744.2|747.7|743.2|11808
1590992100000|2020-06-01 06:15:00|747.7|743.2|747.5|743|747.7|743.2|746.2|741.7|10769
1590992400000|2020-06-01 06:20:00|747.1|742.6|746.6|742.1|747.6|743.1|745.6|741.1|9366
1590992700000|2020-06-01 06:25:00|746.7|742.2|744.8|740.3|746.7|742.2|744.8|740.3|12807
1590993000000|2020-06-01 06:30:00|744.2|739.7|742|737.5|745.8|741.3|741.9|737.4|43172
1590993300000|2020-06-01 06:35:00|741.9|737.4|738.1|733.6|743.4|738.9|738.1|733.6|69176
1590993600000|2020-06-01 06:40:00|738|733.5|737.5|733|739.1|734.6|734.8|730.3|83767
1590993900000|2020-06-01 06:45:00|737.1|732.6|739.1|734.6|739.9|735.4|737|732.5|40412
1590994200000|2020-06-01 06:50:00|739|734.5|736.9|732.4|739|734.5|736.5|732|26320
1590994500000|2020-06-01 06:55:00|736.8|732.3|737.4|732.9|738.8|734.3|734.8|730.3|45041
1590994800000|2020-06-01 07:00:00|737.3|732.8|737.4|732.9|737.4|732.9|737.3|732.8|0
1591016400000|2020-06-01 13:00:00|733.4|728.9|736.8|732.3|738|733.5|732.6|728.1|51089
1591016700000|2020-06-01 13:05:00|736.4|731.9|735.3|730.8|736.4|731.9|732.9|728.4|39999
1591017000000|2020-06-01 13:10:00|735.7|731.2|734.8|730.3|736.3|731.8|734.8|730.3|18254
1591017300000|2020-06-01 13:15:00|735.2|730.7|736.7|732.2|737.3|732.8|733.4|728.9|32400
1591017600000|2020-06-01 13:20:00|736.6|732.1|736.7|732.2|737.2|732.7|736.2|731.7|10766
1591017900000|2020-06-01 13:25:00|736.3|731.8|737.2|732.7|738.2|733.7|736.2|731.7|13491
1591018200000|2020-06-01 13:30:00|736.8|732.3|736.7|732.2|737.7|733.2|736.7|732.2|7911
1591018500000|2020-06-01 13:35:00|736.3|731.8|736.7|732.2|737.2|732.7|736.2|731.7|5361
1591018800000|2020-06-01 13:40:00|737.1|732.6|735.7|731.2|737.2|732.7|735.2|730.7|12281
1591019100000|2020-06-01 13:45:00|735.3|730.8|731.2|726.7|735.7|731.2|730.7|726.2|38555
1591019400000|2020-06-01 13:50:00|731.5|727|732.7|728.2|732.8|728.3|731.2|726.7|19715
1591019700000|2020-06-01 13:55:00|732.8|728.3|733.6|729.1|734.2|729.7|732.7|728.2|14250
1591020000000|2020-06-01 14:00:00|733.7|729.2|733.1|728.6|735|730.5|733.1|728.6|15338
1591020300000|2020-06-01 14:05:00|733.5|729|733.1|728.6|733.6|729.1|732.3|727.8|9063
1591020600000|2020-06-01 14:10:00|733.5|729|732.6|728.1|734.6|730.1|732.5|728|6924
1591020900000|2020-06-01 14:15:00|732.5|728|732.6|728.1|733.1|728.6|732.5|728|4038
1591021200000|2020-06-01 14:20:00|733|728.5|732.8|728.3|733.6|729.1|732.6|728.1|5791
1591021500000|2020-06-01 14:25:00|732.7|728.2|731.8|727.3|734.1|729.6|731.1|726.6|20204
1591021800000|2020-06-01 14:30:00|731.7|727.2|729.5|725|731.7|727.2|729.4|724.9|42913
1591022100000|2020-06-01 14:35:00|729.1|724.6|729|724.5|729.5|725|727.2|722.7|35367
1591022400000|2020-06-01 14:40:00|729.1|724.6|730.4|725.9|730.4|725.9|728.1|723.6|17665
1591022700000|2020-06-01 14:45:00|730|725.5|726|721.5|730|725.5|725.4|720.9|30663
1591023000000|2020-06-01 14:50:00|726.4|721.9|728|723.5|728|723.5|725.6|721.1|29269
1591023300000|2020-06-01 14:55:00|728.4|723.9|725.6|721.1|728.4|723.9|724|719.5|38215
1591059600000|2020-06-02 01:00:00|725.3|720.8|725.7|721.2|728.6|724.1|725.3|720.8|37789
1591059900000|2020-06-02 01:05:00|725.3|720.8|728.7|724.2|728.7|724.2|724.6|720.1|24878
1591060200000|2020-06-02 01:10:00|728.9|724.4|731.6|727.1|732|727.5|728.9|724.4|49578
1591060500000|2020-06-02 01:15:00|731.5|727|731|726.5|731.6|727.1|729.5|725|27169
1591060800000|2020-06-02 01:20:00|730.6|726.1|735.2|730.7|735.7|731.2|730.1|725.6|44646
1591061100000|2020-06-02 01:25:00|735.4|730.9|735.4|730.9|735.9|731.4|734.4|729.9|39421
1591061400000|2020-06-02 01:30:00|735.3|730.8|733|728.5|735.4|730.9|732.5|728|25727
1591061700000|2020-06-02 01:35:00|732.9|728.4|735.8|731.3|735.8|731.3|732.5|728|16925
1591062000000|2020-06-02 01:40:00|735.9|731.4|734.7|730.2|735.9|731.4|733.8|729.3|11426
1591062300000|2020-06-02 01:45:00|734.3|729.8|734.9|730.4|734.9|730.4|732.8|728.3|14436
1591062600000|2020-06-02 01:50:00|734.8|730.3|738.2|733.7|738.2|733.7|733.9|729.4|28665
1591062900000|2020-06-02 01:55:00|737.8|733.3|739.1|734.6|741|736.5|737.7|733.2|59472
1591063200000|2020-06-02 02:00:00|739.5|735|740|735.5|740.5|736|738.1|733.6|20857
1591063500000|2020-06-02 02:05:00|739.6|735.1|739.1|734.6|740|735.5|738.1|733.6|20955
1591063800000|2020-06-02 02:10:00|739|734.5|741.1|736.6|741.8|737.3|739|734.5|21485
1591065000000|2020-06-02 02:30:00|741.5|737|743.1|738.6|744.1|739.6|741.1|736.6|54711
1591065300000|2020-06-02 02:35:00|742.7|738.2|739.4|734.9|742.7|738.2|739.3|734.8|25503
1591065600000|2020-06-02 02:40:00|739.8|735.3|738.7|734.2|740.2|735.7|738.2|733.7|14107
1591065900000|2020-06-02 02:45:00|738.8|734.3|740.9|736.4|741.9|737.4|738.8|734.3|18318
1591066200000|2020-06-02 02:50:00|741.3|736.8|738.9|734.4|741.4|736.9|738.4|733.9|16625
1591066500000|2020-06-02 02:55:00|738.6|734.1|739.7|735.2|740.6|736.1|738.1|733.6|16474
1591066800000|2020-06-02 03:00:00|739.6|735.1|739.2|734.7|741.1|736.6|739.2|734.7|10632
1591067100000|2020-06-02 03:05:00|739.6|735.1|735.2|730.7|739.7|735.2|734.8|730.3|27568
1591067400000|2020-06-02 03:10:00|735.6|731.1|737.2|732.7|737.2|732.7|734.6|730.1|25257
1591067700000|2020-06-02 03:15:00|737.6|733.1|740.4|735.9|741.4|736.9|737.6|733.1|22907
1591068000000|2020-06-02 03:20:00|740|735.5|740.5|736|741.4|736.9|739.5|735|12624
1591068300000|2020-06-02 03:25:00|740.9|736.4|738.2|733.7|740.9|736.4|737.3|732.8|27189
1591075800000|2020-06-02 05:30:00|738.1|733.6|739.6|735.1|740.5|736|737.5|733|18211
1591076100000|2020-06-02 05:35:00|740|735.5|741.9|737.4|742.1|737.6|740|735.5|30385
1591076400000|2020-06-02 05:40:00|742|737.5|740.1|735.6|742|737.5|740|735.5|20016
1591076700000|2020-06-02 05:45:00|740.5|736|743.2|738.7|743.2|738.7|740.5|736|25952
1591077000000|2020-06-02 05:50:00|743.6|739.1|743.7|739.2|743.7|739.2|742.4|737.9|23224
1591077300000|2020-06-02 05:55:00|743.3|738.8|744|739.5|745|740.5|742.4|737.9|26588
1591077600000|2020-06-02 06:00:00|744.1|739.6|746.4|741.9|746.9|742.4|744|739.5|44887
1591077900000|2020-06-02 06:05:00|746.5|742|746.4|741.9|748.6|744.1|745.9|741.4|40835
1591078200000|2020-06-02 06:10:00|746.8|742.3|748|743.5|748.5|744|746.8|742.3|16496
1591078500000|2020-06-02 06:15:00|748.4|743.9|746.5|742|749.4|744.9|746.5|742|23495
1591078800000|2020-06-02 06:20:00|746.6|742.1|745.5|741|747|742.5|745.5|741|22695
1591079100000|2020-06-02 06:25:00|745.6|741.1|747.5|743|748|743.5|745.5|741|12432
1591079400000|2020-06-02 06:30:00|747.6|743.1|748.9|744.4|749.4|744.9|747.5|743|21044
1591079700000|2020-06-02 06:35:00|749|744.5|749.6|745.1|749.6|745.1|747.6|743.1|17634
1591080000000|2020-06-02 06:40:00|749.7|745.2|747.1|742.6|749.7|745.2|747.1|742.6|14033
1591080300000|2020-06-02 06:45:00|746.7|742.2|748.5|744|748.6|744.1|746.2|741.7|18663
1591080600000|2020-06-02 06:50:00|748.9|744.4|747.5|743|749|744.5|747.1|742.6|16232
1591080900000|2020-06-02 06:55:00|747.6|743.1|742|737.5|747.7|743.2|741.8|737.3|63255
1591102800000|2020-06-02 13:00:00|740.8|736.3|738.5|734|743.2|738.7|738|733.5|67734
1591103100000|2020-06-02 13:05:00|738.7|734.2|740.8|736.3|741.3|736.8|738.5|734|31325
1591103400000|2020-06-02 13:10:00|740.3|735.8|738.4|733.9|741.3|736.8|738.4|733.9|28666
1591103700000|2020-06-02 13:15:00|738|733.5|737.9|733.4|739.3|734.8|736.5|732|43904
1591104000000|2020-06-02 13:20:00|737.5|733|735.6|731.1|737.9|733.4|735.5|731|34127
1591104300000|2020-06-02 13:25:00|736|731.5|736.3|731.8|736.5|732|735|730.5|17856
1591104600000|2020-06-02 13:30:00|736.5|732|736.9|732.4|737.4|732.9|736.5|732|15172
1591104900000|2020-06-02 13:35:00|736.8|732.3|734.9|730.4|737.3|732.8|734.9|730.4|16940
1591105200000|2020-06-02 13:40:00|735.3|730.8|735|730.5|735.4|730.9|733|728.5|38918
1591105500000|2020-06-02 13:45:00|735.1|730.6|736.9|732.4|737.4|732.9|735|730.5|17621
1591105800000|2020-06-02 13:50:00|736.8|732.3|738.9|734.4|739.4|734.9|736.8|732.3|33405
1591106100000|2020-06-02 13:55:00|738.5|734|739.1|734.6|739.1|734.6|737.9|733.4|9190
1591106400000|2020-06-02 14:00:00|739|734.5|739.5|735|739.9|735.4|738.4|733.9|14128
1591106700000|2020-06-02 14:05:00|739.4|734.9|741.9|737.4|742.3|737.8|738.9|734.4|24168
1591107000000|2020-06-02 14:10:00|741.8|737.3|739.9|735.4|741.9|737.4|739.9|735.4|17114
1591107300000|2020-06-02 14:15:00|739.5|735|738.5|734|739.5|735|737.9|733.4|11347
1591107600000|2020-06-02 14:20:00|738.9|734.4|739.9|735.4|740.3|735.8|738.9|734.4|6498
1591107900000|2020-06-02 14:25:00|739.5|735|737.4|732.9|739.9|735.4|736.5|732|14122
1591108200000|2020-06-02 14:30:00|737.5|733|735.5|731|737.5|733|735.5|731|22519
1591108500000|2020-06-02 14:35:00|735.9|731.4|736.9|732.4|737|732.5|735.5|731|11735
1591108800000|2020-06-02 14:40:00|737|732.5|736|731.5|737.5|733|735.4|730.9|11169
1591109100000|2020-06-02 14:45:00|736.4|731.9|737.1|732.6|738.1|733.6|736|731.5|9634
1591109400000|2020-06-02 14:50:00|736.7|732.2|736.1|731.6|736.7|732.2|734.4|729.9|24633
1591109700000|2020-06-02 14:55:00|735.7|731.2|736.2|731.7|737.6|733.1|735.2|730.7|19670
1591110000000|2020-06-02 15:00:00|||||||||207
1591146000000|2020-06-03 01:00:00|735.7|731.2|735.1|730.6|737.9|733.4|734.6|730.1|28538
1591146300000|2020-06-03 01:05:00|735.3|730.8|735.5|731|736|731.5|735|730.5|9814
1591146600000|2020-06-03 01:10:00|735.4|730.9|732.5|728|735.4|730.9|730.9|726.4|46894
1591146900000|2020-06-03 01:15:00|732.1|727.6|734.3|729.8|734.5|730|732.1|727.6|15408
1591147200000|2020-06-03 01:20:00|733.9|729.4|733.4|728.9|734.3|729.8|732.4|727.9|16510
1591147500000|2020-06-03 01:25:00|733.5|729|734.5|730|734.5|730|733|728.5|10381
1591147800000|2020-06-03 01:30:00|734.9|730.4|736.7|732.2|737.2|732.7|734.9|730.4|22303
1591148100000|2020-06-03 01:35:00|736.8|732.3|739.1|734.6|739.5|735|736.7|732.2|25985
1591148400000|2020-06-03 01:40:00|738.7|734.2|738.6|734.1|738.7|734.2|737.6|733.1|16062
1591148700000|2020-06-03 01:45:00|738.7|734.2|738.1|733.6|739.1|734.6|737.1|732.6|9587
1591149000000|2020-06-03 01:50:00|738|733.5|739.4|734.9|740|735.5|737.5|733|18132
1591149300000|2020-06-03 01:55:00|739.7|735.2|739.4|734.9|739.9|735.4|738.5|734|13198
1591149600000|2020-06-03 02:00:00|739.1|734.6|738.4|733.9|739.4|734.9|738|733.5|7607
1591149900000|2020-06-03 02:05:00|738.7|734.2|738.9|734.4|739|734.5|738|733.5|7767
1591150200000|2020-06-03 02:10:00|739|734.5|740.9|736.4|741.4|736.9|738.9|734.4|18308
1591150500000|2020-06-03 02:15:00|740.8|736.3|740.8|736.3|740.8|736.3|740.8|736.3|0
1591151100000|2020-06-03 02:25:00|||||||||19
1591151400000|2020-06-03 02:30:00|740.4|735.9|738.1|733.6|741.8|737.3|738|733.5|18029
1591151700000|2020-06-03 02:35:00|738.5|734|737.6|733.1|739|734.5|736.7|732.2|13873
1591152000000|2020-06-03 02:40:00|737.5|733|738.1|733.6|738.5|734|737.1|732.6|5084
1591152300000|2020-06-03 02:45:00|738.5|734|739.5|735|739.6|735.1|738.5|734|6911
1591152600000|2020-06-03 02:50:00|739.8|735.3|740.1|735.6|741|736.5|739.5|735|9266
1591152900000|2020-06-03 02:55:00|739.7|735.2|739.1|734.6|739.7|735.2|738.1|733.6|14112
1591153200000|2020-06-03 03:00:00|739.5|735|739.1|734.6|740.1|735.6|738.6|734.1|6053
1591153500000|2020-06-03 03:05:00|739.5|735|741|736.5|741.3|736.8|738.6|734.1|13857
1591153800000|2020-06-03 03:10:00|741.3|736.8|743.6|739.1|743.7|739.2|740.5|736|24031
1591154100000|2020-06-03 03:15:00|744|739.5|743.2|738.7|744.6|740.1|742.3|737.8|29067
1591154400000|2020-06-03 03:20:00|742.8|738.3|742.7|738.2|744.1|739.6|741.8|737.3|26287
1591154700000|2020-06-03 03:25:00|742.3|737.8|743.1|738.6|743.1|738.6|740.8|736.3|14623
1591162200000|2020-06-03 05:30:00|742.6|738.1|740.8|736.3|743|738.5|740.3|735.8|19715
1591162500000|2020-06-03 05:35:00|740.4|735.9|741.3|736.8|742.5|738|739.8|735.3|14146
1591162800000|2020-06-03 05:40:00|740.9|736.4|742.3|737.8|742.6|738.1|740.8|736.3|12519
1591163100000|2020-06-03 05:45:00|742.2|737.7|740.8|736.3|742.3|737.8|740.8|736.3|8727
1591163400000|2020-06-03 05:50:00|741.1|736.6|739.6|735.1|741.3|736.8|739.6|735.1|8489
1591163700000|2020-06-03 05:55:00|739.3|734.8|737.3|732.8|740.3|735.8|736.8|732.3|27107
1591164000000|2020-06-03 06:00:00|737.4|732.9|735|730.5|738|733.5|735|730.5|30132
1591164300000|2020-06-03 06:05:00|735.4|730.9|736.9|732.4|737.3|732.8|734.5|730|30429
1591164600000|2020-06-03 06:10:00|736.5|732|736.4|731.9|737.4|732.9|735.9|731.4|8918
1591164900000|2020-06-03 06:15:00|736.7|732.2|737.3|732.8|738.2|733.7|736.7|732.2|11090
1591165200000|2020-06-03 06:20:00|737.2|732.7|736.8|732.3|737.2|732.7|735.9|731.4|8383
1591165500000|2020-06-03 06:25:00|736.9|732.4|736.9|732.4|737.9|733.4|736.8|732.3|6875
1591165800000|2020-06-03 06:30:00|737.2|732.7|737.9|733.4|737.9|733.4|737.2|732.7|5242
1591166100000|2020-06-03 06:35:00|738.2|733.7|738.6|734.1|739.6|735.1|738.2|733.7|18410
1591166400000|2020-06-03 06:40:00|739|734.5|739.1|734.6|739.9|735.4|738.5|734|7594
1591166700000|2020-06-03 06:45:00|739|734.5|737.2|732.7|739|734.5|736.4|731.9|17378
1591167000000|2020-06-03 06:50:00|737.6|733.1|737.4|732.9|738.5|734|737.1|732.6|11169
1591167300000|2020-06-03 06:55:00|737.6|733.1|739.4|734.9|739.5|735|737.5|733|17702
1591189200000|2020-06-03 13:00:00|739|734.5|737.2|732.7|741.1|736.6|737.2|732.7|37676
1591189500000|2020-06-03 13:05:00|737.1|732.6|738.7|734.2|739.2|734.7|736.7|732.2|14082
1591189800000|2020-06-03 13:10:00|738.6|734.1|737.7|733.2|739.2|734.7|737.7|733.2|6813
1591190100000|2020-06-03 13:15:00|737.3|732.8|734.2|729.7|737.3|732.8|734.2|729.7|33992
1591190400000|2020-06-03 13:20:00|734.1|729.6|735.2|730.7|735.7|731.2|734.1|729.6|23390
1591190700000|2020-06-03 13:25:00|734.8|730.3|735.7|731.2|736.2|731.7|734.7|730.2|10602
1591191000000|2020-06-03 13:30:00|735.3|730.8|736.2|731.7|736.7|732.2|735.2|730.7|8073
1591191300000|2020-06-03 13:35:00|736.1|731.6|734.2|729.7|736.1|731.6|734.2|729.7|13136
1591191600000|2020-06-03 13:40:00|733.8|729.3|735.6|731.1|735.7|731.2|733.2|728.7|25744
1591191900000|2020-06-03 13:45:00|735.7|731.2|737.7|733.2|738.1|733.6|735.2|730.7|22008
1591192200000|2020-06-03 13:50:00|737.6|733.1|737.2|732.7|738.1|733.6|737.2|732.7|12760
1591192500000|2020-06-03 13:55:00|737.6|733.1|736.7|732.2|738.1|733.6|736.7|732.2|6149
1591192800000|2020-06-03 14:00:00|737.1|732.6|737.1|732.6|737.7|733.2|737.1|732.6|5533
1591193100000|2020-06-03 14:05:00|736.7|732.2|735.2|730.7|737.1|732.6|735.2|730.7|7563
1591193400000|2020-06-03 14:10:00|735.6|731.1|735.5|731|735.7|731.2|735|730.5|5775
1591193700000|2020-06-03 14:15:00|735.2|730.7|735.5|731|735.5|731|734.7|730.2|9588
1591194000000|2020-06-03 14:20:00|735.2|730.7|734.7|730.2|735.2|730.7|734.7|730.2|2948
1591194300000|2020-06-03 14:25:00|735|730.5|736.2|731.7|736.5|732|735|730.5|7949
1591194600000|2020-06-03 14:30:00|736|731.5|735.7|731.2|736.2|731.7|735.2|730.7|3321
1591194900000|2020-06-03 14:35:00|735.3|730.8|734.7|730.2|735.5|731|733.7|729.2|16969
1591195200000|2020-06-03 14:40:00|734.2|729.7|736.2|731.7|736.2|731.7|734.2|729.7|7089
1591195500000|2020-06-03 14:45:00|735.8|731.3|735.7|731.2|736.2|731.7|735.7|731.2|3856
1591195800000|2020-06-03 14:50:00|735.8|731.3|735.3|730.8|736.2|731.7|733.9|729.4|11795
1591196100000|2020-06-03 14:55:00|734.9|730.4|736.8|732.3|736.8|732.3|734.4|729.9|13888
1591146000000|2020-06-03 01:00:00|735.7|731.2|735.1|730.6|737.9|733.4|734.6|730.1|28538
1591146300000|2020-06-03 01:05:00|735.3|730.8|735.5|731|736|731.5|735|730.5|9814
1591146600000|2020-06-03 01:10:00|735.4|730.9|732.5|728|735.4|730.9|730.9|726.4|46894
1591146900000|2020-06-03 01:15:00|732.1|727.6|734.3|729.8|734.5|730|732.1|727.6|15408
1591147200000|2020-06-03 01:20:00|733.9|729.4|733.4|728.9|734.3|729.8|732.4|727.9|16510
1591147500000|2020-06-03 01:25:00|733.5|729|734.5|730|734.5|730|733|728.5|10381
1591147800000|2020-06-03 01:30:00|734.9|730.4|736.7|732.2|737.2|732.7|734.9|730.4|22303
1591148100000|2020-06-03 01:35:00|736.8|732.3|739.1|734.6|739.5|735|736.7|732.2|25985
1591148400000|2020-06-03 01:40:00|738.7|734.2|738.6|734.1|738.7|734.2|737.6|733.1|16062
1591148700000|2020-06-03 01:45:00|738.7|734.2|738.1|733.6|739.1|734.6|737.1|732.6|9587
1591149000000|2020-06-03 01:50:00|738|733.5|739.4|734.9|740|735.5|737.5|733|18132
1591149300000|2020-06-03 01:55:00|739.7|735.2|739.4|734.9|739.9|735.4|738.5|734|13198
1591149600000|2020-06-03 02:00:00|739.1|734.6|738.4|733.9|739.4|734.9|738|733.5|7607
1591149900000|2020-06-03 02:05:00|738.7|734.2|738.9|734.4|739|734.5|738|733.5|7767
1591150200000|2020-06-03 02:10:00|739|734.5|740.9|736.4|741.4|736.9|738.9|734.4|18308
1591150500000|2020-06-03 02:15:00|740.8|736.3|740.8|736.3|740.8|736.3|740.8|736.3|0
1591151100000|2020-06-03 02:25:00|||||||||19
1591151400000|2020-06-03 02:30:00|740.4|735.9|738.1|733.6|741.8|737.3|738|733.5|18029
1591151700000|2020-06-03 02:35:00|738.5|734|737.6|733.1|739|734.5|736.7|732.2|13873
1591152000000|2020-06-03 02:40:00|737.5|733|738.1|733.6|738.5|734|737.1|732.6|5084
1591152300000|2020-06-03 02:45:00|738.5|734|739.5|735|739.6|735.1|738.5|734|6911
1591152600000|2020-06-03 02:50:00|739.8|735.3|740.1|735.6|741|736.5|739.5|735|9266
1591152900000|2020-06-03 02:55:00|739.7|735.2|739.1|734.6|739.7|735.2|738.1|733.6|14112
1591153200000|2020-06-03 03:00:00|739.5|735|739.1|734.6|740.1|735.6|738.6|734.1|6053
1591153500000|2020-06-03 03:05:00|739.5|735|741|736.5|741.3|736.8|738.6|734.1|13857
1591153800000|2020-06-03 03:10:00|741.3|736.8|743.6|739.1|743.7|739.2|740.5|736|24031
1591154100000|2020-06-03 03:15:00|744|739.5|743.2|738.7|744.6|740.1|742.3|737.8|29067
1591154400000|2020-06-03 03:20:00|742.8|738.3|742.7|738.2|744.1|739.6|741.8|737.3|26287
1591154700000|2020-06-03 03:25:00|742.3|737.8|743.1|738.6|743.1|738.6|740.8|736.3|14623
1591162200000|2020-06-03 05:30:00|742.6|738.1|740.8|736.3|743|738.5|740.3|735.8|19715
1591162500000|2020-06-03 05:35:00|740.4|735.9|741.3|736.8|742.5|738|739.8|735.3|14146
1591162800000|2020-06-03 05:40:00|740.9|736.4|742.3|737.8|742.6|738.1|740.8|736.3|12519
1591163100000|2020-06-03 05:45:00|742.2|737.7|740.8|736.3|742.3|737.8|740.8|736.3|8727
1591163400000|2020-06-03 05:50:00|741.1|736.6|739.6|735.1|741.3|736.8|739.6|735.1|8489
1591163700000|2020-06-03 05:55:00|739.3|734.8|737.3|732.8|740.3|735.8|736.8|732.3|27107
1591164000000|2020-06-03 06:00:00|737.4|732.9|735|730.5|738|733.5|735|730.5|30132
1591164300000|2020-06-03 06:05:00|735.4|730.9|736.9|732.4|737.3|732.8|734.5|730|30429
1591164600000|2020-06-03 06:10:00|736.5|732|736.4|731.9|737.4|732.9|735.9|731.4|8918
1591164900000|2020-06-03 06:15:00|736.7|732.2|737.3|732.8|738.2|733.7|736.7|732.2|11090
1591165200000|2020-06-03 06:20:00|737.2|732.7|736.8|732.3|737.2|732.7|735.9|731.4|8383
1591165500000|2020-06-03 06:25:00|736.9|732.4|736.9|732.4|737.9|733.4|736.8|732.3|6875
1591165800000|2020-06-03 06:30:00|737.2|732.7|737.9|733.4|737.9|733.4|737.2|732.7|5242
1591166100000|2020-06-03 06:35:00|738.2|733.7|738.6|734.1|739.6|735.1|738.2|733.7|18410
1591166400000|2020-06-03 06:40:00|739|734.5|739.1|734.6|739.9|735.4|738.5|734|7594
1591166700000|2020-06-03 06:45:00|739|734.5|737.2|732.7|739|734.5|736.4|731.9|17378
1591167000000|2020-06-03 06:50:00|737.6|733.1|737.4|732.9|738.5|734|737.1|732.6|11169
1591167300000|2020-06-03 06:55:00|737.6|733.1|739.4|734.9|739.5|735|737.5|733|17702
1591189200000|2020-06-03 13:00:00|739|734.5|737.2|732.7|741.1|736.6|737.2|732.7|37676
1591189500000|2020-06-03 13:05:00|737.1|732.6|738.7|734.2|739.2|734.7|736.7|732.2|14082
1591189800000|2020-06-03 13:10:00|738.6|734.1|737.7|733.2|739.2|734.7|737.7|733.2|6813
1591190100000|2020-06-03 13:15:00|737.3|732.8|734.2|729.7|737.3|732.8|734.2|729.7|33992
1591190400000|2020-06-03 13:20:00|734.1|729.6|735.2|730.7|735.7|731.2|734.1|729.6|23390
1591190700000|2020-06-03 13:25:00|734.8|730.3|735.7|731.2|736.2|731.7|734.7|730.2|10602
1591191000000|2020-06-03 13:30:00|735.3|730.8|736.2|731.7|736.7|732.2|735.2|730.7|8073
1591191300000|2020-06-03 13:35:00|736.1|731.6|734.2|729.7|736.1|731.6|734.2|729.7|13136
1591191600000|2020-06-03 13:40:00|733.8|729.3|735.6|731.1|735.7|731.2|733.2|728.7|25744
1591191900000|2020-06-03 13:45:00|735.7|731.2|737.7|733.2|738.1|733.6|735.2|730.7|22008
1591192200000|2020-06-03 13:50:00|737.6|733.1|737.2|732.7|738.1|733.6|737.2|732.7|12760
1591192500000|2020-06-03 13:55:00|737.6|733.1|736.7|732.2|738.1|733.6|736.7|732.2|6149
1591192800000|2020-06-03 14:00:00|737.1|732.6|737.1|732.6|737.7|733.2|737.1|732.6|5533
1591193100000|2020-06-03 14:05:00|736.7|732.2|735.2|730.7|737.1|732.6|735.2|730.7|7563
1591193400000|2020-06-03 14:10:00|735.6|731.1|735.5|731|735.7|731.2|735|730.5|5775
1591193700000|2020-06-03 14:15:00|735.2|730.7|735.5|731|735.5|731|734.7|730.2|9588
1591194000000|2020-06-03 14:20:00|735.2|730.7|734.7|730.2|735.2|730.7|734.7|730.2|2948
1591194300000|2020-06-03 14:25:00|735|730.5|736.2|731.7|736.5|732|735|730.5|7949
1591194600000|2020-06-03 14:30:00|736|731.5|735.7|731.2|736.2|731.7|735.2|730.7|3321
1591194900000|2020-06-03 14:35:00|735.3|730.8|734.7|730.2|735.5|731|733.7|729.2|16969
1591195200000|2020-06-03 14:40:00|734.2|729.7|736.2|731.7|736.2|731.7|734.2|729.7|7089
1591195500000|2020-06-03 14:45:00|735.8|731.3|735.7|731.2|736.2|731.7|735.7|731.2|3856
1591195800000|2020-06-03 14:50:00|735.8|731.3|735.3|730.8|736.2|731.7|733.9|729.4|11795
1591196100000|2020-06-03 14:55:00|734.9|730.4|736.8|732.3|736.8|732.3|734.4|729.9|13888
1591232400000|2020-06-04 01:00:00|736.6|732.1|738|733.5|739|734.5|734.7|730.2|35350
1591232700000|2020-06-04 01:05:00|738.1|733.6|737.3|732.8|738.3|733.8|737.3|732.8|15354
1591233000000|2020-06-04 01:10:00|737.4|732.9|740.7|736.2|740.7|736.2|737.4|732.9|33751
1591233300000|2020-06-04 01:15:00|740.3|735.8|743|738.5|743|738.5|740.2|735.7|31980
1591233600000|2020-06-04 01:20:00|743.4|738.9|742.4|737.9|744.1|739.6|742.4|737.9|30302
1591233900000|2020-06-04 01:25:00|742.5|738|746.3|741.8|747.3|742.8|742.5|738|53480
1591234200000|2020-06-04 01:30:00|746.6|742.1|744.8|740.3|747.3|742.8|744.3|739.8|30893
1591234500000|2020-06-04 01:35:00|745.1|740.6|746.2|741.7|746.3|741.8|745.1|740.6|10018
1591234800000|2020-06-04 01:40:00|746.3|741.8|748.6|744.1|751|746.5|746.2|741.7|55966
1591235100000|2020-06-04 01:45:00|749|744.5|749.6|745.1|752.5|748|749|744.5|41481
1591235400000|2020-06-04 01:50:00|749.7|745.2|751.1|746.6|751.6|747.1|749.7|745.2|19555
1591235700000|2020-06-04 01:55:00|750.8|746.3|751.6|747.1|751.6|747.1|750.1|745.6|19393
1591236000000|2020-06-04 02:00:00|751.5|747|750.6|746.1|751.6|747.1|748.5|744|32176
1591236300000|2020-06-04 02:05:00|750.7|746.2|752.5|748|753.5|749|750.6|746.1|26372
1591236600000|2020-06-04 02:10:00|752.6|748.1|751.6|747.1|753|748.5|751.1|746.6|17428
1591237200000|2020-06-04 02:20:00|751.5|747|751.5|747|751.5|747|751.5|747|0
1591237800000|2020-06-04 02:30:00|751.9|747.4|750.4|745.9|752.5|748|750.1|745.6|14123
1591238100000|2020-06-04 02:35:00|750.5|746|750.4|745.9|751.5|747|749.5|745|14525
1591238400000|2020-06-04 02:40:00|750.5|746|750.9|746.4|751|746.5|749|744.5|9425
1591238700000|2020-06-04 02:45:00|750.5|746|749.8|745.3|751.1|746.6|749.5|745|6341
1591239000000|2020-06-04 02:50:00|749.6|745.1|746.2|741.7|749.8|745.3|745.5|741|28387
1591239300000|2020-06-04 02:55:00|746.1|741.6|745.5|741|747.6|743.1|744.7|740.2|27248
1591239600000|2020-06-04 03:00:00|745.3|740.8|746.7|742.2|746.8|742.3|744.5|740|20133
1591239900000|2020-06-04 03:05:00|746.3|741.8|745|740.5|746.8|742.3|744.8|740.3|13761
1591240200000|2020-06-04 03:10:00|745.3|740.8|746.5|742|746.6|742.1|745|740.5|9639
1591240500000|2020-06-04 03:15:00|746.2|741.7|739|734.5|747|742.5|739|734.5|53455
1591240800000|2020-06-04 03:20:00|739.2|734.7|732.5|728|739.5|735|732|727.5|144145
1591241100000|2020-06-04 03:25:00|732.4|727.9|734.6|730.1|735.6|731.1|730.5|726|72144
1591248600000|2020-06-04 05:30:00|735.4|730.9|734.9|730.4|736|731.5|733.5|729|44221
1591248900000|2020-06-04 05:35:00|734.5|730|736.5|732|736.7|732.2|734.5|730|29502
1591249200000|2020-06-04 05:40:00|736.9|732.4|737.5|733|737.5|733|735.7|731.2|25900
1591249500000|2020-06-04 05:45:00|737.2|732.7|736.5|732|738|733.5|736.5|732|18446
1591249800000|2020-06-04 05:50:00|736.9|732.4|736|731.5|736.9|732.4|735.4|730.9|9485
1591250100000|2020-06-04 05:55:00|736.3|731.8|735.9|731.4|736.9|732.4|735.9|731.4|6617
1591250400000|2020-06-04 06:00:00|736|731.5|736.4|731.9|736.9|732.4|735.9|731.4|5784
1591250700000|2020-06-04 06:05:00|736.5|732|735.5|731|736.9|732.4|735.5|731|6940
1591251000000|2020-06-04 06:10:00|735.2|730.7|736|731.5|736.5|732|733.2|728.7|30985
1591251300000|2020-06-04 06:15:00|735.9|731.4|736|731.5|736.9|732.4|735.5|731|11599
1591251600000|2020-06-04 06:20:00|736.4|731.9|736|731.5|737|732.5|736|731.5|7084
1591251900000|2020-06-04 06:25:00|735.7|731.2|734.5|730|735.7|731.2|734.2|729.7|14419
1591252200000|2020-06-04 06:30:00|734.2|729.7|734|729.5|735|730.5|733.5|729|20295
1591252500000|2020-06-04 06:35:00|734.4|729.9|732.1|727.6|735|730.5|731.1|726.6|40212
1591252800000|2020-06-04 06:40:00|731.8|727.3|727.8|723.3|732.5|728|727.3|722.8|56123
1591253100000|2020-06-04 06:45:00|727.4|722.9|724|719.5|728.8|724.3|723.4|718.9|84771
1591253400000|2020-06-04 06:50:00|724.3|719.8|722.6|718.1|727.1|722.6|721.6|717.1|70261
1591253700000|2020-06-04 06:55:00|722.5|718|721.5|717|723.1|718.6|720.8|716.3|79472
1591275600000|2020-06-04 13:00:00|720.7|716.2|724.5|720|724.9|720.4|720.1|715.6|72037
1591275900000|2020-06-04 13:05:00|724.4|719.9|722.2|717.7|724.4|719.9|721.7|717.2|20771
1591276200000|2020-06-04 13:10:00|721.9|717.4|722.1|717.6|722.1|717.6|720.9|716.4|21304
1591276500000|2020-06-04 13:15:00|722.5|718|723.5|719|724.9|720.4|722.5|718|28860
1591276800000|2020-06-04 13:20:00|723.6|719.1|723.6|719.1|725|720.5|723.1|718.6|12004
1591277100000|2020-06-04 13:25:00|724|719.5|722.3|717.8|724.1|719.6|721.8|717.3|15572
1591277400000|2020-06-04 13:30:00|721.9|717.4|720.6|716.1|722.8|718.3|720.1|715.6|25381
1591277700000|2020-06-04 13:35:00|721|716.5|721.6|717.1|721.6|717.1|720.6|716.1|10645
1591278000000|2020-06-04 13:40:00|721.3|716.8|722.1|717.6|723.5|719|721.1|716.6|10213
1591278300000|2020-06-04 13:45:00|721.8|717.3|721.6|717.1|722|717.5|718.5|714|36440
1591278600000|2020-06-04 13:50:00|721.5|717|721|716.5|722.6|718.1|720.6|716.1|11444
1591278900000|2020-06-04 13:55:00|720.6|716.1|720.6|716.1|721.5|717|719.6|715.1|12130
1591279200000|2020-06-04 14:00:00|720.5|716|721.5|717|721.6|717.1|720.1|715.6|10498
1591279500000|2020-06-04 14:05:00|721.3|716.8|721.6|717.1|721.7|717.2|720.6|716.1|7524
1591279800000|2020-06-04 14:10:00|722.1|717.6|722.1|717.6|722.6|718.1|721.4|716.9|10389
1591280100000|2020-06-04 14:15:00|721.7|717.2|721.1|716.6|721.7|717.2|720.2|715.7|7357
1591280400000|2020-06-04 14:20:00|720.7|716.2|723.5|719|723.6|719.1|720.6|716.1|14360
1591280700000|2020-06-04 14:25:00|723.1|718.6|722.6|718.1|724.1|719.6|722.6|718.1|11650
1591281000000|2020-06-04 14:30:00|723|718.5|721.6|717.1|723.6|719.1|721.1|716.6|10428
1591281300000|2020-06-04 14:35:00|721.7|717.2|723.1|718.6|723.6|719.1|721.2|716.7|5941
1591281600000|2020-06-04 14:40:00|723.2|718.7|723.1|718.6|724.1|719.6|722.2|717.7|9482
1591281900000|2020-06-04 14:45:00|722.7|718.2|726|721.5|726.5|722|722.7|718.2|24376
1591282200000|2020-06-04 14:50:00|726.3|721.8|726.1|721.6|726.8|722.3|725.5|721|17907
1591282500000|2020-06-04 14:55:00|725.7|721.2|730.3|725.8|731.6|727.1|725.6|721.1|52911
1591318800000|2020-06-05 01:00:00|730.1|725.6|729.8|725.3|731.3|726.8|728.8|724.3|34216
1591319100000|2020-06-05 01:05:00|729.7|725.2|730.2|725.7|730.2|725.7|728.3|723.8|21257
1591319400000|2020-06-05 01:10:00|730.6|726.1|731.2|726.7|731.2|726.7|729.8|725.3|12411
1591319700000|2020-06-05 01:15:00|731.6|727.1|731.3|726.8|732.2|727.7|730.7|726.2|20952
1591320000000|2020-06-05 01:20:00|731.2|726.7|731.2|726.7|731.7|727.2|729.8|725.3|12809
1591320300000|2020-06-05 01:25:00|731.3|726.8|729.6|725.1|731.3|726.8|727.8|723.3|12657
1591320600000|2020-06-05 01:30:00|729.2|724.7|728.7|724.2|730.2|725.7|728.3|723.8|12984
1591320900000|2020-06-05 01:35:00|729.1|724.6|727.4|722.9|729.2|724.7|727.3|722.8|12664
1591321200000|2020-06-05 01:40:00|727.8|723.3|728.8|724.3|728.9|724.4|726.4|721.9|23299
1591321500000|2020-06-05 01:45:00|728.7|724.2|729.5|725|730.5|726|728.7|724.2|17453
1591321800000|2020-06-05 01:50:00|729.2|724.7|729.5|725|730.5|726|729.2|724.7|9470
1591322100000|2020-06-05 01:55:00|729.6|725.1|731.2|726.7|731.2|726.7|729.6|725.1|9877
1591322400000|2020-06-05 02:00:00|731.6|727.1|730.5|726|731.7|727.2|730.2|725.7|13177
1591322700000|2020-06-05 02:05:00|730.2|725.7|730.5|726|731|726.5|730|725.5|4350
1591323000000|2020-06-05 02:10:00|730.7|726.2|732.7|728.2|732.7|728.2|730.7|726.2|12432
1591324200000|2020-06-05 02:30:00|732.8|728.3|732.3|727.8|732.9|728.4|731.3|726.8|13156
1591324500000|2020-06-05 02:35:00|732.2|727.7|731.7|727.2|732.3|727.8|731.3|726.8|5262
1591324800000|2020-06-05 02:40:00|731.3|726.8|731.8|727.3|732.3|727.8|730.7|726.2|8889
1591325100000|2020-06-05 02:45:00|731.4|726.9|730.4|725.9|731.4|726.9|728.9|724.4|20035
1591325400000|2020-06-05 02:50:00|730.3|725.8|730|725.5|730.4|725.9|728.9|724.4|10966
1591325700000|2020-06-05 02:55:00|729.7|725.2|730|725.5|731|726.5|729|724.5|10860
1591326000000|2020-06-05 03:00:00|730.4|725.9|728.5|724|730.4|725.9|728|723.5|11219
1591326300000|2020-06-05 03:05:00|728.4|723.9|728.9|724.4|729.5|725|728.4|723.9|5823
1591326600000|2020-06-05 03:10:00|728.5|724|728.5|724|729|724.5|727.9|723.4|14137
1591326900000|2020-06-05 03:15:00|728.8|724.3|731.8|727.3|731.8|727.3|728.8|724.3|16313
1591327200000|2020-06-05 03:20:00|732.1|727.6|731.8|727.3|732.8|728.3|731.3|726.8|13612
1591327500000|2020-06-05 03:25:00|731.4|726.9|731.1|726.6|732.1|727.6|730.9|726.4|11231
1591335000000|2020-06-05 05:30:00|731.5|727|729.7|725.2|732|727.5|729.2|724.7|14042
1591335300000|2020-06-05 05:35:00|729.8|725.3|729.3|724.8|730.2|725.7|728.3|723.8|9378
1591335600000|2020-06-05 05:40:00|729.4|724.9|729.8|725.3|729.8|725.3|729.3|724.8|4679
1591335900000|2020-06-05 05:45:00|729.5|725|728.3|723.8|729.5|725|727.8|723.3|13262
1591336200000|2020-06-05 05:50:00|728|723.5|728.8|724.3|728.8|724.3|726.8|722.3|20843
1591336500000|2020-06-05 05:55:00|728.7|724.2|730.3|725.8|730.7|726.2|727.3|722.8|19629
1591336800000|2020-06-05 06:00:00|730.2|725.7|729.6|725.1|731.6|727.1|729.1|724.6|15251
1591337100000|2020-06-05 06:05:00|729.9|725.4|729.6|725.1|730.2|725.7|729.2|724.7|5000
1591337400000|2020-06-05 06:10:00|729.2|724.7|728.8|724.3|729.6|725.1|728.3|723.8|7896
1591337700000|2020-06-05 06:15:00|728.7|724.2|729.8|725.3|730.2|725.7|728.3|723.8|6328
1591338000000|2020-06-05 06:20:00|729.7|725.2|729.8|725.3|729.8|725.3|729.7|725.2|1190
1591338300000|2020-06-05 06:25:00|730.2|725.7|730.7|726.2|731.3|726.8|730.2|725.7|8411
1591338600000|2020-06-05 06:30:00|730.8|726.3|729.6|725.1|730.8|726.3|729.6|725.1|7027
1591338900000|2020-06-05 06:35:00|729.7|725.2|729.2|724.7|729.7|725.2|728.7|724.2|8247
1591339200000|2020-06-05 06:40:00|728.8|724.3|726.3|721.8|728.8|724.3|725.3|720.8|36211
1591339500000|2020-06-05 06:45:00|726|721.5|728.8|724.3|729.3|724.8|725.8|721.3|20090
1591339800000|2020-06-05 06:50:00|729.3|724.8|730.2|725.7|730.7|726.2|729.2|724.7|14781
1591340100000|2020-06-05 06:55:00|730.3|725.8|730.2|725.7|730.7|726.2|729.2|724.7|23430
1591362000000|2020-06-05 13:00:00|734.2|729.7|737.3|732.8|740.6|736.1|733.8|729.3|103874
1591362300000|2020-06-05 13:05:00|737.4|732.9|738.5|734|739|734.5|736.8|732.3|29569
1591362600000|2020-06-05 13:10:00|738.4|733.9|738.5|734|739|734.5|737|732.5|23329
1591362900000|2020-06-05 13:15:00|738.9|734.4|738.5|734|739.7|735.2|737.7|733.2|14517
1591363200000|2020-06-05 13:20:00|738.7|734.2|738.4|733.9|738.7|734.2|738|733.5|7038
1591363500000|2020-06-05 13:25:00|738|733.5|737|732.5|738|733.5|737|732.5|9525
1591363800000|2020-06-05 13:30:00|737.2|732.7|733.2|728.7|737.4|732.9|732.5|728|45115
1591364100000|2020-06-05 13:35:00|732.8|728.3|735.5|731|735.5|731|732.2|727.7|24328
1591364400000|2020-06-05 13:40:00|735.4|730.9|738.4|733.9|738.4|733.9|734.5|730|30680
1591364700000|2020-06-05 13:45:00|738.3|733.8|738.4|733.9|738.4|733.9|737.5|733|15387
1591365000000|2020-06-05 13:50:00|738.2|733.7|737.4|732.9|738.4|733.9|736.5|732|14354
1591365300000|2020-06-05 13:55:00|737.5|733|737|732.5|737.6|733.1|735.5|731|9816
1591365600000|2020-06-05 14:00:00|737.4|732.9|738|733.5|738.1|733.6|737.4|732.9|9885
1591365900000|2020-06-05 14:05:00|738.4|733.9|737.1|732.6|738.5|734|736.1|731.6|10311
1591366200000|2020-06-05 14:10:00|737.5|733|737.1|732.6|737.5|733|736.1|731.6|5561
1591366500000|2020-06-05 14:15:00|736.7|732.2|737.5|733|737.5|733|736.1|731.6|3483
1591366800000|2020-06-05 14:20:00|737.1|732.6|737.1|732.6|737.1|732.6|736.3|731.8|6228
1591367100000|2020-06-05 14:25:00|737.5|733|737.1|732.6|738|733.5|736.6|732.1|5603
1591367400000|2020-06-05 14:30:00|737|732.5|737.5|733|738.5|734|737|732.5|6267
1591367700000|2020-06-05 14:35:00|737.9|733.4|738.9|734.4|738.9|734.4|737.9|733.4|8269
1591368000000|2020-06-05 14:40:00|739.6|735.1|740.6|736.1|742.2|737.7|739.6|735.1|55128
1591368300000|2020-06-05 14:45:00|740.7|736.2|742.2|737.7|743.1|738.6|740.6|736.1|26277
1591368600000|2020-06-05 14:50:00|742.1|737.6|741.5|737|743.1|738.6|741.1|736.6|18631
1591368900000|2020-06-05 14:55:00|741.8|737.3|743.1|738.6|743.1|738.6|741.8|737.3|21316
1591578000000|2020-06-08 01:00:00|741.6|737.1|770.1|765.6|774.3|769.8|741.6|737.1|241366
1591578300000|2020-06-08 01:05:00|770|765.5|768|763.5|770.6|766.1|763.9|759.4|78371
1591578600000|2020-06-08 01:10:00|768.4|763.9|767.8|763.3|769.9|765.4|765.9|761.4|44871
1591578900000|2020-06-08 01:15:00|767.9|763.4|767|762.5|767.9|763.4|766.5|762|19672
1591579200000|2020-06-08 01:20:00|767.4|762.9|767|762.5|767.5|763|764|759.5|42955
1591579500000|2020-06-08 01:25:00|766.5|762|768|763.5|768.5|764|766.4|761.9|22200
1591579800000|2020-06-08 01:30:00|768.2|763.7|767.5|763|768.2|763.7|766.2|761.7|10895
1591580100000|2020-06-08 01:35:00|768|763.5|768.2|763.7|768.3|763.8|767.2|762.7|10889
1591580400000|2020-06-08 01:40:00|768.1|763.6|770|765.5|770.7|766.2|767.7|763.2|24648
1591580700000|2020-06-08 01:45:00|770.2|765.7|771.8|767.3|772.4|767.9|769.7|765.2|35848
1591581000000|2020-06-08 01:50:00|771.9|767.4|770.4|765.9|771.9|767.4|769.7|765.2|12611
1591581300000|2020-06-08 01:55:00|770.7|766.2|768|763.5|770.9|766.4|768|763.5|15813
1591581600000|2020-06-08 02:00:00|768.4|763.9|766.9|762.4|768.5|764|766.4|761.9|14486
1591581900000|2020-06-08 02:05:00|766.7|762.2|768.7|764.2|768.9|764.4|766.4|761.9|12055
1591582200000|2020-06-08 02:10:00|769.1|764.6|769.4|764.9|770.7|766.2|769.1|764.6|25007
1591583400000|2020-06-08 02:30:00|769.1|764.6|770.2|765.7|770.5|766|767.5|763|30529
1591583700000|2020-06-08 02:35:00|770.1|765.6|770.7|766.2|770.7|766.2|769.5|765|8374
1591584000000|2020-06-08 02:40:00|770.8|766.3|771.2|766.7|771.2|766.7|770.7|766.2|4985
1591584300000|2020-06-08 02:45:00|771.5|767|772|767.5|773.4|768.9|770.6|766.1|32769
1591584600000|2020-06-08 02:50:00|771.6|767.1|771.6|767.1|773.5|769|771.1|766.6|15603
1591584900000|2020-06-08 02:55:00|771.5|767|772.1|767.6|773|768.5|770.3|765.8|14828
1591585200000|2020-06-08 03:00:00|772|767.5|772.1|767.6|772.1|767.6|770.3|765.8|12348
1591585500000|2020-06-08 03:05:00|771.8|767.3|771.1|766.6|772.1|767.6|770.3|765.8|9560
1591585800000|2020-06-08 03:10:00|770.8|766.3|770.1|765.6|771.1|766.6|770.1|765.6|14198
1591586100000|2020-06-08 03:15:00|769.8|765.3|772.6|768.1|773.1|768.6|769.6|765.1|15461
1591586400000|2020-06-08 03:20:00|772.5|768|769.1|764.6|773.5|769|768.6|764.1|25224
1591586700000|2020-06-08 03:25:00|769.5|765|771|766.5|771.3|766.8|769.2|764.7|16469
1591594200000|2020-06-08 05:30:00|770.4|765.9|769.1|764.6|770.7|766.2|768.1|763.6|25299
1591594500000|2020-06-08 05:35:00|769.2|764.7|768.7|764.2|769.7|765.2|767.7|763.2|15645
1591594800000|2020-06-08 05:40:00|768.4|763.9|767.7|763.2|770.1|765.6|767.7|763.2|13679
1591595100000|2020-06-08 05:45:00|767.4|762.9|767.9|763.4|768.6|764.1|766.7|762.2|24023
1591595400000|2020-06-08 05:50:00|767.6|763.1|768.4|763.9|768.8|764.3|767|762.5|9463
1591595700000|2020-06-08 05:55:00|768.5|764|769.4|764.9|769.9|765.4|768.4|763.9|11863
1591596000000|2020-06-08 06:00:00|769.6|765.1|769.3|764.8|769.6|765.1|768.4|763.9|7322
1591596300000|2020-06-08 06:05:00|769.6|765.1|770.9|766.4|771.4|766.9|769.4|764.9|16095
1591596600000|2020-06-08 06:10:00|770.6|766.1|772.8|768.3|772.8|768.3|770.4|765.9|11487
1591596900000|2020-06-08 06:15:00|772.6|768.1|768.8|764.3|772.8|768.3|768.8|764.3|27100
1591597200000|2020-06-08 06:20:00|769.1|764.6|769.1|764.6|769.6|765.1|768.7|764.2|8212
1591597500000|2020-06-08 06:25:00|769.3|764.8|768.8|764.3|770.2|765.7|768.3|763.8|9243
1591597800000|2020-06-08 06:30:00|768.6|764.1|766.3|761.8|768.6|764.1|766.1|761.6|33014
1591598100000|2020-06-08 06:35:00|766.1|761.6|764.8|760.3|767.2|762.7|764.3|759.8|32986
1591598400000|2020-06-08 06:40:00|765.1|760.6|766|761.5|767.1|762.6|765.1|760.6|17704
1591598700000|2020-06-08 06:45:00|765.6|761.1|762.3|757.8|765.6|761.1|762.3|757.8|46702
1591599000000|2020-06-08 06:50:00|762.2|757.7|764.4|759.9|764.7|760.2|761.7|757.2|27833
1591599300000|2020-06-08 06:55:00|764|759.5|762.5|758|764|759.5|761.7|757.2|43754
1591621200000|2020-06-08 13:00:00|759.8|755.3|755.4|750.9|760.6|756.1|755.4|750.9|77687
1591621500000|2020-06-08 13:05:00|755.9|751.4|748.3|743.8|756.6|752.1|747.1|742.6|111568
1591621800000|2020-06-08 13:10:00|748.2|743.7|745.4|740.9|748.7|744.2|743.4|738.9|84868
1591622100000|2020-06-08 13:15:00|745|740.5|748|743.5|748.4|743.9|744.7|740.2|64995
1591622400000|2020-06-08 13:20:00|748.4|743.9|749.9|745.4|750.9|746.4|748.4|743.9|45415
1591622700000|2020-06-08 13:25:00|749.5|745|749.4|744.9|750.4|745.9|749.4|744.9|36375
1591623000000|2020-06-08 13:30:00|749.2|744.7|749.7|745.2|750.7|746.2|749.2|744.7|21647
1591623300000|2020-06-08 13:35:00|749.6|745.1|749.2|744.7|749.7|745.2|748.2|743.7|20391
1591623600000|2020-06-08 13:40:00|748.9|744.4|748.7|744.2|749.2|744.7|748.2|743.7|13924
1591623900000|2020-06-08 13:45:00|748.4|743.9|748.1|743.6|749.2|744.7|747.6|743.1|9480
1591624200000|2020-06-08 13:50:00|748.4|743.9|748.6|744.1|749.6|745.1|748.1|743.6|9513
1591624500000|2020-06-08 13:55:00|748.7|744.2|748.6|744.1|749.1|744.6|748.6|744.1|3716
1591624800000|2020-06-08 14:00:00|748.9|744.4|750.9|746.4|751.8|747.3|748.9|744.4|17288
1591625100000|2020-06-08 14:05:00|750.8|746.3|751.8|747.3|751.9|747.4|750.8|746.3|16007
1591625400000|2020-06-08 14:10:00|751.4|746.9|750.6|746.1|751.8|747.3|750.2|745.7|8628
1591625700000|2020-06-08 14:15:00|751|746.5|753.5|749|754.2|749.7|751|746.5|35421
1591626000000|2020-06-08 14:20:00|753.1|748.6|754|749.5|755|750.5|753.1|748.6|27773
1591626300000|2020-06-08 14:25:00|753.7|749.2|753.2|748.7|754.5|750|752.9|748.4|18211
1591626600000|2020-06-08 14:30:00|753.5|749|752.2|747.7|754.7|750.2|750.8|746.3|21669
1591626900000|2020-06-08 14:35:00|751.8|747.3|752.2|747.7|752.7|748.2|751.2|746.7|11456
1591627200000|2020-06-08 14:40:00|752.5|748|754|749.5|754.2|749.7|752.5|748|8986
1591627500000|2020-06-08 14:45:00|754.2|749.7|754|749.5|754.7|750.2|753.2|748.7|10744
1591627800000|2020-06-08 14:50:00|753.7|749.2|754.3|749.8|754.8|750.3|753.5|749|6658
1591628100000|2020-06-08 14:55:00|754|749.5|753.9|749.4|754.5|750|752.6|748.1|22333
1591664400000|2020-06-09 01:00:00|753.3|748.8|750.5|746|753.4|748.9|749.2|744.7|36650
1591664700000|2020-06-09 01:05:00|750.7|746.2|752.2|747.7|752.7|748.2|749.9|745.4|15323
1591665000000|2020-06-09 01:10:00|751.9|747.4|753.3|748.8|753.3|748.8|751.4|746.9|10355
1591665300000|2020-06-09 01:15:00|753|748.5|751|746.5|753.3|748.8|750.9|746.4|12264
1591665600000|2020-06-09 01:20:00|750.6|746.1|750.5|746|750.6|746.1|749|744.5|19456
1591665900000|2020-06-09 01:25:00|750.8|746.3|750.4|745.9|751|746.5|749|744.5|13612
1591666200000|2020-06-09 01:30:00|750.5|746|750.3|745.8|751.8|747.3|749.5|745|16005
1591666500000|2020-06-09 01:35:00|750.8|746.3|754.2|749.7|754.8|750.3|750.8|746.3|24663
1591666800000|2020-06-09 01:40:00|754.1|749.6|753.7|749.2|755.2|750.7|752.7|748.2|21521
1591667100000|2020-06-09 01:45:00|753.4|748.9|752.8|748.3|753.4|748.9|751.9|747.4|12785
1591667400000|2020-06-09 01:50:00|752.5|748|752.5|748|753.3|748.8|752.3|747.8|4587
1591667700000|2020-06-09 01:55:00|752.4|747.9|752.8|748.3|753.3|748.8|752.4|747.9|3112
1591668000000|2020-06-09 02:00:00|752.9|748.4|751.7|747.2|752.9|748.4|751.2|746.7|7401
1591668300000|2020-06-09 02:05:00|751.3|746.8|751.8|747.3|751.8|747.3|751.3|746.8|2656
1591668600000|2020-06-09 02:10:00|752.2|747.7|751.3|746.8|752.7|748.2|751.3|746.8|5438
1591669500000|2020-06-09 02:25:00|||||||||11
1591669800000|2020-06-09 02:30:00|751.2|746.7|751.7|747.2|751.8|747.3|750.3|745.8|15232
1591670100000|2020-06-09 02:35:00|751.3|746.8|752.2|747.7|752.2|747.7|751.2|746.7|4075
1591670400000|2020-06-09 02:40:00|751.8|747.3|749|744.5|751.8|747.3|748.3|743.8|26968
1591670700000|2020-06-09 02:45:00|749.1|744.6|748.8|744.3|749.2|744.7|747.7|743.2|12655
1591671000000|2020-06-09 02:50:00|749.1|744.6|748.3|743.8|750.2|745.7|748.2|743.7|9325
1591671300000|2020-06-09 02:55:00|748.2|743.7|750.1|745.6|750.5|746|747.7|743.2|9880
1591671600000|2020-06-09 03:00:00|750|745.5|750.2|745.7|750.2|745.7|749.2|744.7|5299
1591671900000|2020-06-09 03:05:00|750.1|745.6|749.1|744.6|750.1|745.6|748.6|744.1|3723
1591672200000|2020-06-09 03:10:00|748.8|744.3|747.6|743.1|748.8|744.3|746.6|742.1|19351
1591672500000|2020-06-09 03:15:00|747.3|742.8|746.8|742.3|747.3|742.8|744.4|739.9|36756
1591672800000|2020-06-09 03:20:00|747.1|742.6|748.7|744.2|749|744.5|746.8|742.3|14818
1591673100000|2020-06-09 03:25:00|748.8|744.3|748.4|743.9|750.4|745.9|748.3|743.8|14817
1591680600000|2020-06-09 05:30:00|748.7|744.2|747.7|743.2|748.7|744.2|746.7|742.2|12593
1591680900000|2020-06-09 05:35:00|748.1|743.6|748.7|744.2|749.2|744.7|748.1|743.6|5570
1591681200000|2020-06-09 05:40:00|748.6|744.1|747.7|743.2|748.6|744.1|747.2|742.7|4429
1591681500000|2020-06-09 05:45:00|747.4|742.9|748.2|743.7|748.2|743.7|746.2|741.7|14340
1591681800000|2020-06-09 05:50:00|748.6|744.1|748.1|743.6|748.6|744.1|747.6|743.1|6696
1591682100000|2020-06-09 05:55:00|747.7|743.2|749.2|744.7|749.2|744.7|747.7|743.2|5255
1591682400000|2020-06-09 06:00:00|748.9|744.4|747.7|743.2|749.2|744.7|747.7|743.2|6849
1591682700000|2020-06-09 06:05:00|747.6|743.1|746.6|742.1|747.7|743.2|746.2|741.7|12683
1591683000000|2020-06-09 06:10:00|746.9|742.4|747.6|743.1|747.9|743.4|746.9|742.4|6705
1591683300000|2020-06-09 06:15:00|747.9|743.4|747.9|743.4|748.4|743.9|747.4|742.9|9596
1591683600000|2020-06-09 06:20:00|748.3|743.8|749.4|744.9|749.8|745.3|747.1|742.6|14639
1591683900000|2020-06-09 06:25:00|749.3|744.8|750.5|746|751.4|746.9|749.1|744.6|28511
1591684200000|2020-06-09 06:30:00|750.6|746.1|751.3|746.8|751.8|747.3|750.4|745.9|16926
1591684500000|2020-06-09 06:35:00|751.7|747.2|749.6|745.1|752.9|748.4|749.6|745.1|35413
1591684800000|2020-06-09 06:40:00|749.9|745.4|752.1|747.6|752.3|747.8|749.8|745.3|18392
1591685100000|2020-06-09 06:45:00|751.8|747.3|751.3|746.8|751.8|747.3|751.2|746.7|9937
1591685400000|2020-06-09 06:50:00|751.7|747.2|749.4|744.9|751.8|747.3|748.5|744|17031
1591685700000|2020-06-09 06:55:00|749|744.5|749.5|745|749.5|745|746.7|742.2|31310
1591707600000|2020-06-09 13:00:00|748.1|743.6|743.6|739.1|748.3|743.8|742.5|738|69786
1591707900000|2020-06-09 13:05:00|743.5|739|744.6|740.1|745.1|740.6|740.1|735.6|57127
1591708200000|2020-06-09 13:10:00|744.7|740.2|744.5|740|745.3|740.8|743.7|739.2|12144
1591708500000|2020-06-09 13:15:00|744.1|739.6|743.5|739|744.5|740|743.3|738.8|11553
1591708800000|2020-06-09 13:20:00|743.2|738.7|741.8|737.3|743.2|738.7|741.5|737|24491
1591709100000|2020-06-09 13:25:00|742.2|737.7|741.8|737.3|742.7|738.2|741.3|736.8|10744
1591709400000|2020-06-09 13:30:00|741.7|737.2|741.8|737.3|742.8|738.3|741.3|736.8|7320
1591709700000|2020-06-09 13:35:00|742.2|737.7|742.3|737.8|742.3|737.8|741.3|736.8|9264
1591710000000|2020-06-09 13:40:00|742|737.5|742.8|738.3|743.5|739|741.8|737.3|7155
1591710300000|2020-06-09 13:45:00|742.9|738.4|743.8|739.3|744.3|739.8|742.8|738.3|9663
1591710600000|2020-06-09 13:50:00|743.7|739.2|745|740.5|745|740.5|743.2|738.7|9982
1591710900000|2020-06-09 13:55:00|744.7|740.2|744|739.5|745|740.5|744|739.5|7707
1591711200000|2020-06-09 14:00:00|743.7|739.2|741.8|737.3|743.7|739.2|741.8|737.3|16357
1591711500000|2020-06-09 14:05:00|742.2|737.7|742.7|738.2|742.8|738.3|742.2|737.7|5240
1591711800000|2020-06-09 14:10:00|742.3|737.8|742.3|737.8|743.2|738.7|742.3|737.8|5150
1591712100000|2020-06-09 14:15:00|742.7|738.2|742.8|738.3|742.8|738.3|741.8|737.3|3484
1591712400000|2020-06-09 14:20:00|742.7|738.2|744.3|739.8|744.8|740.3|742.7|738.2|17338
1591712700000|2020-06-09 14:25:00|744.7|740.2|743.7|739.2|744.7|740.2|743.7|739.2|7078
1591713000000|2020-06-09 14:30:00|743.3|738.8|743.7|739.2|744.1|739.6|743.1|738.6|2630
1591713300000|2020-06-09 14:35:00|743.6|739.1|743.7|739.2|744.1|739.6|743.6|739.1|2244
1591713600000|2020-06-09 14:40:00|743.6|739.1|744.1|739.6|744.1|739.6|742.8|738.3|5299
1591713900000|2020-06-09 14:45:00|744.3|739.8|744.6|740.1|744.6|740.1|744.1|739.6|5434
1591714200000|2020-06-09 14:50:00|744.8|740.3|744.3|739.8|744.8|740.3|743.3|738.8|7882
1591714500000|2020-06-09 14:55:00|743.9|739.4|743.6|739.1|743.9|739.4|743.2|738.7|6712
1591750800000|2020-06-10 01:00:00|743.3|738.8|745.2|740.7|746.2|741.7|742.2|737.7|30905
1591751100000|2020-06-10 01:05:00|745|740.5|748|743.5|748.7|744.2|744.7|740.2|29116
1591751400000|2020-06-10 01:10:00|748.4|743.9|750.4|745.9|750.9|746.4|748|743.5|36247
1591751700000|2020-06-10 01:15:00|750|745.5|750.4|745.9|751.4|746.9|748.9|744.4|30637
1591752000000|2020-06-10 01:20:00|750.3|745.8|750.3|745.8|750.4|745.9|749.4|744.9|14314
1591752300000|2020-06-10 01:25:00|750.2|745.7|748.4|743.9|750.2|745.7|748.1|743.6|16072
1591752600000|2020-06-10 01:30:00|748|743.5|748.7|744.2|748.9|744.4|748|743.5|6565
1591752900000|2020-06-10 01:35:00|748.8|744.3|747.4|742.9|748.9|744.4|747.4|742.9|9755
1591753200000|2020-06-10 01:40:00|747|742.5|748.5|744|748.5|744|747|742.5|9425
1591753500000|2020-06-10 01:45:00|748.4|743.9|747.9|743.4|748.5|744|747.5|743|9176
1591753800000|2020-06-10 01:50:00|748.2|743.7|748.2|743.7|748.9|744.4|748.2|743.7|5141
1591754100000|2020-06-10 01:55:00|748.3|743.8|749.1|744.6|749.2|744.7|748.2|743.7|4464
1591754400000|2020-06-10 02:00:00|749.2|744.7|748.2|743.7|749.2|744.7|748.2|743.7|5162
1591754700000|2020-06-10 02:05:00|748.5|744|749.5|745|749.5|745|748.1|743.6|5602
1591755000000|2020-06-10 02:10:00|749.2|744.7|748.7|744.2|750|745.5|748.5|744|9165
1591755900000|2020-06-10 02:25:00|||||||||12
1591756200000|2020-06-10 02:30:00|749|744.5|751.4|746.9|751.9|747.4|748.7|744.2|22531
1591756500000|2020-06-10 02:35:00|751.5|747|750.5|746|751.9|747.4|749.7|745.2|14461
1591756800000|2020-06-10 02:40:00|750.9|746.4|749.9|745.4|750.9|746.4|749.9|745.4|7072
1591757100000|2020-06-10 02:45:00|750.2|745.7|750.7|746.2|751.2|746.7|749.9|745.4|12738
1591757400000|2020-06-10 02:50:00|750.4|745.9|751.1|746.6|751.1|746.6|750.2|745.7|8700
1591757700000|2020-06-10 02:55:00|750.6|746.1|750.9|746.4|751.4|746.9|750.4|745.9|9848
1591758000000|2020-06-10 03:00:00|751|746.5|749.7|745.2|751.4|746.9|748.9|744.4|9015
1591758300000|2020-06-10 03:05:00|749.4|744.9|749.7|745.2|749.7|745.2|749.1|744.6|5740
1591758600000|2020-06-10 03:10:00|749.6|745.1|744.6|740.1|750.1|745.6|744.1|739.6|38450
1591758900000|2020-06-10 03:15:00|744.2|739.7|742.4|737.9|744.6|740.1|742.2|737.7|42556
1591759200000|2020-06-10 03:20:00|742.2|737.7|743.7|739.2|743.7|739.2|741.9|737.4|24972
1591759500000|2020-06-10 03:25:00|744|739.5|742|737.5|745|740.5|741.5|737|32218
1591767000000|2020-06-10 05:30:00|741.8|737.3|744.1|739.6|745.1|740.6|741.5|737|27945
1591767300000|2020-06-10 05:35:00|743.8|739.3|742|737.5|743.8|739.3|741.5|737|13018
1591767600000|2020-06-10 05:40:00|741.6|737.1|742.8|738.3|743.5|739|741|736.5|15171
1591767900000|2020-06-10 05:45:00|743.2|738.7|743.3|738.8|744.3|739.8|742.9|738.4|21521
1591768200000|2020-06-10 05:50:00|743|738.5|743.3|738.8|743.8|739.3|742.8|738.3|6964
1591768500000|2020-06-10 05:55:00|743.7|739.2|743.8|739.3|744.6|740.1|743.3|738.8|11489
1591768800000|2020-06-10 06:00:00|744.2|739.7|742|737.5|744.2|739.7|741|736.5|24038
1591769100000|2020-06-10 06:05:00|741.9|737.4|741.4|736.9|742.4|737.9|741|736.5|10740
1591769400000|2020-06-10 06:10:00|741.5|737|738|733.5|741.8|737.3|736.6|732.1|36088
1591769700000|2020-06-10 06:15:00|737.6|733.1|738.5|734|739|734.5|737.1|732.6|32856
1591770000000|2020-06-10 06:20:00|738.8|734.3|737|732.5|739|734.5|736.5|732|25116
1591770300000|2020-06-10 06:25:00|736.6|732.1|735.3|730.8|736.6|732.1|734.5|730|38235
1591770600000|2020-06-10 06:30:00|735.7|731.2|735.8|731.3|736.3|731.8|733|728.5|48337
1591770900000|2020-06-10 06:35:00|735.7|731.2|736.3|731.8|736.8|732.3|735.5|731|18869
1591771200000|2020-06-10 06:40:00|735.9|731.4|732.1|727.6|735.9|731.4|732.1|727.6|24741
1591771500000|2020-06-10 06:45:00|732.5|728|735|730.5|735|730.5|732.5|728|22631
1591771800000|2020-06-10 06:50:00|735.1|730.6|735.8|731.3|736.3|731.8|734.6|730.1|16654
1591772100000|2020-06-10 06:55:00|735.7|731.2|737.9|733.4|738.4|733.9|735.7|731.2|41555
1591794000000|2020-06-10 13:00:00|737.2|732.7|739.1|734.6|740|735.5|736.6|732.1|48208
1591794300000|2020-06-10 13:05:00|739.5|735|745.5|741|745.5|741|739.5|735|58450
1591794600000|2020-06-10 13:10:00|745.4|740.9|743.3|738.8|745.5|741|743|738.5|29171
1591794900000|2020-06-10 13:15:00|743.5|739|741.5|737|743.8|739.3|741|736.5|26411
1591795200000|2020-06-10 13:20:00|741.8|737.3|742|737.5|742.5|738|741.5|737|11685
1591795500000|2020-06-10 13:25:00|742.3|737.8|742|737.5|743|738.5|742|737.5|6191
1591795800000|2020-06-10 13:30:00|742.5|738|741|736.5|742.5|738|741|736.5|14281
1591796100000|2020-06-10 13:35:00|741.3|736.8|741.6|737.1|742|737.5|741|736.5|4978
1591796400000|2020-06-10 13:40:00|741.5|737|741.6|737.1|741.6|737.1|741.1|736.6|8238
1591796700000|2020-06-10 13:45:00|742|737.5|742.3|737.8|742.7|738.2|741.8|737.3|10336
1591797000000|2020-06-10 13:50:00|742.2|737.7|741.8|737.3|742.2|737.7|741.7|737.2|3746
1591797300000|2020-06-10 13:55:00|742.1|737.6|742.6|738.1|743.1|738.6|741.6|737.1|7498
1591797600000|2020-06-10 14:00:00|742.3|737.8|742.1|737.6|742.6|738.1|742.1|737.6|3151
1591797900000|2020-06-10 14:05:00|741.8|737.3|740.2|735.7|741.8|737.3|740.1|735.6|13723
1591798200000|2020-06-10 14:10:00|740.1|735.6|739.8|735.3|740.3|735.8|739.3|734.8|12587
1591798500000|2020-06-10 14:15:00|740.1|735.6|740.4|735.9|740.8|736.3|740.1|735.6|8453
1591798800000|2020-06-10 14:20:00|740.6|736.1|740.7|736.2|740.8|736.3|740.2|735.7|3085
1591799100000|2020-06-10 14:25:00|740.4|735.9|741.8|737.3|741.9|737.4|740.2|735.7|9278
1591799400000|2020-06-10 14:30:00|741.6|737.1|741.4|736.9|742.1|737.6|740.7|736.2|5197
1591799700000|2020-06-10 14:35:00|741.7|737.2|741.2|736.7|742.6|738.1|741.1|736.6|10927
1591800000000|2020-06-10 14:40:00|740.9|736.4|741.4|736.9|741.4|736.9|740.7|736.2|2788
1591800300000|2020-06-10 14:45:00|741.1|736.6|740.4|735.9|741.5|737|740.4|735.9|4919
1591800600000|2020-06-10 14:50:00|740.7|736.2|740.6|736.1|740.9|736.4|739.9|735.4|7881
1591800900000|2020-06-10 14:55:00|740.2|735.7|740.1|735.6|740.7|736.2|740.1|735.6|11774
1591837200000|2020-06-11 01:00:00|740|735.5|741.8|737.3|741.8|737.3|739.3|734.8|20345
1591837500000|2020-06-11 01:05:00|741.5|737|743.8|739.3|743.8|739.3|741.5|737|21213
1591837800000|2020-06-11 01:10:00|743.5|739|742.3|737.8|743.5|739|742|737.5|13017
1591838100000|2020-06-11 01:15:00|742|737.5|742.3|737.8|743|738.5|742|737.5|7768
1591838400000|2020-06-11 01:20:00|742.4|737.9|743.5|739|743.8|739.3|742.4|737.9|7034
1591838700000|2020-06-11 01:25:00|743.6|739.1|742.6|738.1|743.6|739.1|742.5|738|4952
1591839000000|2020-06-11 01:30:00|742.5|738|742.4|737.9|742.9|738.4|741.4|736.9|6240
1591839300000|2020-06-11 01:35:00|742.5|738|745|740.5|745.6|741.1|741.9|737.4|21131
1591839600000|2020-06-11 01:40:00|745.4|740.9|744.9|740.4|746.4|741.9|744.4|739.9|21747
1591839900000|2020-06-11 01:45:00|745.3|740.8|744.9|740.4|745.4|740.9|744.4|739.9|11410
1591840200000|2020-06-11 01:50:00|745|740.5|744.4|739.9|745|740.5|742.9|738.4|18378
1591840500000|2020-06-11 01:55:00|744.8|740.3|748.1|743.6|748.1|743.6|744.6|740.1|29312
1591840800000|2020-06-11 02:00:00|747.8|743.3|747.1|742.6|748.1|743.6|746.6|742.1|14964
1591841100000|2020-06-11 02:05:00|747.8|743.3|747.6|743.1|748.9|744.4|747.4|742.9|23672
1591841400000|2020-06-11 02:10:00|747.2|742.7|744.5|740|747.6|743.1|744.5|740|13911
1591842300000|2020-06-11 02:25:00|||||||||4
1591842600000|2020-06-11 02:30:00|744.6|740.1|745.6|741.1|746.1|741.6|744.6|740.1|7463
1591842900000|2020-06-11 02:35:00|745.9|741.4|744.1|739.6|746.6|742.1|743.6|739.1|10847
1591843200000|2020-06-11 02:40:00|743.8|739.3|743.1|738.6|744.6|740.1|742.4|737.9|17656
1591843500000|2020-06-11 02:45:00|742.8|738.3|743.1|738.6|743.8|739.3|742.1|737.6|11993
1591843800000|2020-06-11 02:50:00|743.2|738.7|742.3|737.8|744.1|739.6|742.1|737.6|7160
1591844100000|2020-06-11 02:55:00|742.2|737.7|741.3|736.8|742.3|737.8|740.8|736.3|24358
1591844400000|2020-06-11 03:00:00|740.9|736.4|742.7|738.2|743.3|738.8|740.8|736.3|11296
1591844700000|2020-06-11 03:05:00|742.6|738.1|743.6|739.1|744.1|739.6|741.7|737.2|9150
1591845000000|2020-06-11 03:10:00|743.7|739.2|743.1|738.6|743.7|739.2|742.7|738.2|7696
1591845300000|2020-06-11 03:15:00|742.7|738.2|742.6|738.1|744|739.5|742.6|738.1|10336
1591845600000|2020-06-11 03:20:00|742.9|738.4|742.6|738.1|743.1|738.6|742.1|737.6|7899
1591845900000|2020-06-11 03:25:00|742.7|738.2|739.9|735.4|742.7|738.2|739.9|735.4|17289
1591853400000|2020-06-11 05:30:00|737.5|733|738.3|733.8|739.3|734.8|735.5|731|71981
1591853700000|2020-06-11 05:35:00|738|733.5|744.7|740.2|745.2|740.7|737.7|733.2|56282
1591854000000|2020-06-11 05:40:00|744.6|740.1|744.4|739.9|745.5|741|744|739.5|34024
1591854300000|2020-06-11 05:45:00|744.7|740.2|743|738.5|746|741.5|742.9|738.4|34177
1591854600000|2020-06-11 05:50:00|742.9|738.4|740|735.5|742.9|738.4|739.2|734.7|45798
1591854900000|2020-06-11 05:55:00|740.2|735.7|740.7|736.2|741|736.5|739.5|735|16019
1591855200000|2020-06-11 06:00:00|740.6|736.1|738.9|734.4|740.6|736.1|738.2|733.7|28575
1591855500000|2020-06-11 06:05:00|739.2|734.7|738|733.5|739.2|734.7|737.5|733|27158
1591855800000|2020-06-11 06:10:00|737.7|733.2|738|733.5|738.3|733.8|736.2|731.7|27839
1591856100000|2020-06-11 06:15:00|737.8|733.3|736.7|732.2|738.3|733.8|736.2|731.7|15794
1591856400000|2020-06-11 06:20:00|736.3|731.8|734.7|730.2|736.3|731.8|734.2|729.7|36527
1591856700000|2020-06-11 06:25:00|735|730.5|733.8|729.3|735|730.5|731.4|726.9|56852
1591857000000|2020-06-11 06:30:00|734.2|729.7|733.8|729.3|735.7|731.2|733.3|728.8|28575
1591857300000|2020-06-11 06:35:00|733.7|729.2|735.3|730.8|735.3|730.8|733.3|728.8|12913
1591857600000|2020-06-11 06:40:00|735|730.5|737.7|733.2|738.9|734.4|734.8|730.3|33503
1591857900000|2020-06-11 06:45:00|737.3|732.8|738.1|733.6|738.5|734|736.1|731.6|23306
1591858200000|2020-06-11 06:50:00|738.5|734|738.5|734|738.5|734|736.8|732.3|17961
1591858500000|2020-06-11 06:55:00|738.6|734.1|737.1|732.6|738.6|734.1|736.6|732.1|25188
1591880400000|2020-06-11 13:00:00|737.5|733|738.2|733.7|739.4|734.9|735.3|730.8|63935
1591880700000|2020-06-11 13:05:00|738.5|734|740|735.5|740.8|736.3|738.3|733.8|42920
1591881000000|2020-06-11 13:10:00|739.7|735.2|737.3|732.8|739.7|735.2|736.3|731.8|22626
1591881300000|2020-06-11 13:15:00|737|732.5|737|732.5|737.3|732.8|735.8|731.3|18483
1591881600000|2020-06-11 13:20:00|737.3|732.8|736.3|731.8|737.3|732.8|736.3|731.8|5327
1591881900000|2020-06-11 13:25:00|736.5|732|736.3|731.8|737|732.5|735.5|731|8010
1591882200000|2020-06-11 13:30:00|736|731.5|737.5|733|738.7|734.2|736|731.5|16725
1591882500000|2020-06-11 13:35:00|737.8|733.3|738|733.5|738.5|734|737|732.5|7340
1591882800000|2020-06-11 13:40:00|737.6|733.1|737.5|733|738|733.5|737|732.5|4454
1591883100000|2020-06-11 13:45:00|737.6|733.1|738.3|733.8|739.8|735.3|737.5|733|21534
1591883400000|2020-06-11 13:50:00|737.8|733.3|738.3|733.8|738.3|733.8|737.5|733|4801
1591883700000|2020-06-11 13:55:00|738.7|734.2|737.3|732.8|739.2|734.7|736.5|732|18117
1591884000000|2020-06-11 14:00:00|737.4|732.9|736.8|732.3|737.8|733.3|736.8|732.3|5929
1591884300000|2020-06-11 14:05:00|736.5|732|737.5|733|737.8|733.3|735.6|731.1|16618
1591884600000|2020-06-11 14:10:00|737|732.5|737.3|732.8|738.3|733.8|737|732.5|7371
1591884900000|2020-06-11 14:15:00|737|732.5|736.5|732|737|732.5|736.3|731.8|6630
1591885200000|2020-06-11 14:20:00|736.1|731.6|736.6|732.1|737.5|733|735.5|731|13940
1591885500000|2020-06-11 14:25:00|737|732.5|737|732.5|737|732.5|736.1|731.6|7677
1591885800000|2020-06-11 14:30:00|736.6|732.1|736.5|732|737|732.5|736|731.5|7888
1591886100000|2020-06-11 14:35:00|736.1|731.6|737|732.5|737|732.5|734.5|730|19536
1591886400000|2020-06-11 14:40:00|736.6|732.1|737.3|732.8|738|733.5|736|731.5|11843
1591886700000|2020-06-11 14:45:00|737|732.5|734.8|730.3|737.3|732.8|734.8|730.3|16868
1591887000000|2020-06-11 14:50:00|735.1|730.6|733.8|729.3|735.6|731.1|733.8|729.3|17820
1591887300000|2020-06-11 14:55:00|733.4|728.9|733.7|729.2|733.9|729.4|731.3|726.8|47751
1591923600000|2020-06-12 01:00:00|733.3|728.8|723.8|719.3|733.3|728.8|723.5|719|114743
1591923900000|2020-06-12 01:05:00|723.9|719.4|728.1|723.6|728.7|724.2|722.8|718.3|52639
1591924200000|2020-06-12 01:10:00|728.2|723.7|729.4|724.9|731.9|727.4|727.2|722.7|67284
1591924500000|2020-06-12 01:15:00|729.3|724.8|731.7|727.2|731.7|727.2|729|724.5|25669
1591924800000|2020-06-12 01:20:00|732|727.5|730.4|725.9|732.7|728.2|730.4|725.9|17412
1591925100000|2020-06-12 01:25:00|730.7|726.2|730.4|725.9|731.7|727.2|729.9|725.4|13815
1591925400000|2020-06-12 01:30:00|730|725.5|730|725.5|730|725.5|728|723.5|14543
1591925700000|2020-06-12 01:35:00|729.9|725.4|731.4|726.9|731.7|727.2|729.9|725.4|14284
1591926000000|2020-06-12 01:40:00|731.7|727.2|732.5|728|733.5|729|731|726.5|18436
1591926300000|2020-06-12 01:45:00|732.9|728.4|734|729.5|735.5|731|732.5|728|37798
1591926600000|2020-06-12 01:50:00|734.4|729.9|734.6|730.1|734.9|730.4|733|728.5|15451
1591926900000|2020-06-12 01:55:00|734.5|730|734.7|730.2|735.5|731|734.2|729.7|13013
1591927200000|2020-06-12 02:00:00|735|730.5|734.4|729.9|735|730.5|734|729.5|7841
1591927500000|2020-06-12 02:05:00|734.5|730|735.2|730.7|735.6|731.1|734.2|729.7|15105
1591927800000|2020-06-12 02:10:00|735.5|731|736.9|732.4|738.3|733.8|735.5|731|46134
1591929000000|2020-06-12 02:30:00|736.8|732.3|735.6|731.1|737.5|733|735.3|730.8|25974
1591929300000|2020-06-12 02:35:00|735.8|731.3|736.5|732|737.2|732.7|735.8|731.3|8019
1591929600000|2020-06-12 02:40:00|736.1|731.6|736|731.5|736.5|732|735.6|731.1|8971
1591929900000|2020-06-12 02:45:00|736.1|731.6|736.5|732|736.5|732|735.5|731|4308
1591930200000|2020-06-12 02:50:00|736.1|731.6|735.9|731.4|736.5|732|735.5|731|5612
1591930500000|2020-06-12 02:55:00|735.8|731.3|734.9|730.4|735.9|731.4|734|729.5|15131
1591930800000|2020-06-12 03:00:00|735|730.5|736.8|732.3|736.8|732.3|734.9|730.4|8039
1591931100000|2020-06-12 03:05:00|737.1|732.6|736.5|732|737.8|733.3|736|731.5|8255
1591931400000|2020-06-12 03:10:00|736.4|731.9|736.5|732|736.5|732|736|731.5|4211
1591931700000|2020-06-12 03:15:00|736.6|732.1|737.3|732.8|739.3|734.8|736.6|732.1|18497
1591932000000|2020-06-12 03:20:00|737.4|732.9|739.8|735.3|739.8|735.3|737.3|732.8|24897
1591932300000|2020-06-12 03:25:00|739.5|735|739.8|735.3|739.8|735.3|738.8|734.3|13263
1591939800000|2020-06-12 05:30:00|739.7|735.2|743.1|738.6|744.7|740.2|739.7|735.2|92468
1591940100000|2020-06-12 05:35:00|743.4|738.9|742.6|738.1|743.9|739.4|742.1|737.6|24973
1591940400000|2020-06-12 05:40:00|742.9|738.4|743.9|739.4|744.1|739.6|741.9|737.4|17123
1591940700000|2020-06-12 05:45:00|744|739.5|743.9|739.4|744.6|740.1|743.6|739.1|19984
1591941000000|2020-06-12 05:50:00|744.3|739.8|744.2|739.7|745.3|740.8|743.7|739.2|43078
1591941300000|2020-06-12 05:55:00|744.3|739.8|744|739.5|744.5|740|743.7|739.2|10912
1591941600000|2020-06-12 06:00:00|744.3|739.8|745.2|740.7|745.3|740.8|743.9|739.4|16306
1591941900000|2020-06-12 06:05:00|745.4|740.9|747.2|742.7|747.7|743.2|745.2|740.7|32452
1591942200000|2020-06-12 06:10:00|747.6|743.1|746.7|742.2|748.7|744.2|746.4|741.9|22689
1591942500000|2020-06-12 06:15:00|747.1|742.6|745.7|741.2|747.2|742.7|745.7|741.2|17663
1591942800000|2020-06-12 06:20:00|746.1|741.6|747.6|743.1|748.1|743.6|746.1|741.6|15601
1591943100000|2020-06-12 06:25:00|747.5|743|748.4|743.9|749.4|744.9|747.5|743|32840
1591943400000|2020-06-12 06:30:00|748.7|744.2|752.1|747.6|752.1|747.6|748.7|744.2|44441
1591943700000|2020-06-12 06:35:00|751.7|747.2|750.7|746.2|751.7|747.2|749.6|745.1|18382
1591944000000|2020-06-12 06:40:00|750.6|746.1|751.6|747.1|751.6|747.1|749.7|745.2|15529
1591944300000|2020-06-12 06:45:00|751.5|747|749.1|744.6|751.5|747|748.6|744.1|29604
1591944600000|2020-06-12 06:50:00|749.5|745|751.6|747.1|751.6|747.1|749.1|744.6|28679
1591944900000|2020-06-12 06:55:00|751.5|747|751.9|747.4|752.4|747.9|751.1|746.6|60684
1591966800000|2020-06-12 13:00:00|753.3|748.8|750.7|746.2|753.6|749.1|750.2|745.7|43517
1591967100000|2020-06-12 13:05:00|750.9|746.4|749.7|745.2|751.5|747|749.4|744.9|28391
1591967400000|2020-06-12 13:10:00|750|745.5|750.4|745.9|750.5|746|749.4|744.9|12707
1591967700000|2020-06-12 13:15:00|750|745.5|753.2|748.7|753.2|748.7|750|745.5|19487
1591968000000|2020-06-12 13:20:00|752.9|748.4|755.4|750.9|756.6|752.1|752.7|748.2|36589
1591968300000|2020-06-12 13:25:00|755.2|750.7|756|751.5|756.9|752.4|754|749.5|21532
1591968600000|2020-06-12 13:30:00|755.9|751.4|758.1|753.6|758.1|753.6|755|750.5|32831
1591968900000|2020-06-12 13:35:00|758|753.5|757.2|752.7|758.1|753.6|757|752.5|14757
1591969200000|2020-06-12 13:40:00|757.5|753|758.4|753.9|758.4|753.9|757.2|752.7|10517
1591969500000|2020-06-12 13:45:00|759.4|754.9|757.5|753|760|755.5|757.5|753|40730
1591969800000|2020-06-12 13:50:00|757.2|752.7|756.7|752.2|757.5|753|756.5|752|14240
1591970100000|2020-06-12 13:55:00|757|752.5|759|754.5|759|754.5|757|752.5|17614
1591970400000|2020-06-12 14:00:00|758.9|754.4|758|753.5|759|754.5|757.4|752.9|11538
1591970700000|2020-06-12 14:05:00|758.4|753.9|758.4|753.9|759.4|754.9|758|753.5|9806
1591971000000|2020-06-12 14:10:00|758.5|754|759.9|755.4|759.9|755.4|758.4|753.9|10915
1591971300000|2020-06-12 14:15:00|760.2|755.7|759.9|755.4|760.5|756|759|754.5|12944
1591971600000|2020-06-12 14:20:00|760.2|755.7|760.5|756|760.7|756.2|760|755.5|11952
1591971900000|2020-06-12 14:25:00|760.4|755.9|759.7|755.2|760.5|756|759|754.5|22213
1591972200000|2020-06-12 14:30:00|759.3|754.8|758.2|753.7|759.3|754.8|757.2|752.7|23575
1591972500000|2020-06-12 14:35:00|757.8|753.3|757.8|753.3|758.3|753.8|756.7|752.2|15184
1591972800000|2020-06-12 14:40:00|757.5|753|758|753.5|758.8|754.3|756.7|752.2|19930
1591973100000|2020-06-12 14:45:00|758.3|753.8|758|753.5|758.8|754.3|757.5|753|10695
1591973400000|2020-06-12 14:50:00|758.3|753.8|759.5|755|759.5|755|758.2|753.7|9414
1591973700000|2020-06-12 14:55:00|759.8|755.3|761|756.5|761|756.5|759.3|754.8|30472
1592182800000|2020-06-15 01:00:00|759.2|754.7|753.6|749.1|759.2|754.7|749.3|744.8|96609
1592183100000|2020-06-15 01:05:00|753.3|748.8|755.6|751.1|755.9|751.4|751.6|747.1|37532
1592183400000|2020-06-15 01:10:00|755.8|751.3|753.4|748.9|756.6|752.1|753.3|748.8|26834
1592183700000|2020-06-15 01:15:00|753.8|749.3|750.3|745.8|753.8|749.3|749.3|744.8|37034
1592184000000|2020-06-15 01:20:00|749.9|745.4|750.8|746.3|750.8|746.3|748.1|743.6|40980
1592184300000|2020-06-15 01:25:00|751.2|746.7|751.8|747.3|753.1|748.6|750.8|746.3|12649
1592184600000|2020-06-15 01:30:00|751.4|746.9|751.3|746.8|752.3|747.8|750.3|745.8|11560
1592184900000|2020-06-15 01:35:00|750.9|746.4|750.8|746.3|751.3|746.8|749.9|745.4|7640
1592185200000|2020-06-15 01:40:00|750.4|745.9|752.3|747.8|752.3|747.8|749.4|744.9|12835
1592185500000|2020-06-15 01:45:00|751.8|747.3|753.1|748.6|753.6|749.1|751.6|747.1|9764
1592185800000|2020-06-15 01:50:00|753.2|748.7|752.4|747.9|753.4|748.9|751.9|747.4|24952
1592186100000|2020-06-15 01:55:00|752.1|747.6|751.6|747.1|752.4|747.9|751.1|746.6|8103
1592186400000|2020-06-15 02:00:00|751.8|747.3|751.1|746.6|752.1|747.6|750.4|745.9|15120
1592186700000|2020-06-15 02:05:00|751.4|746.9|750.9|746.4|752.1|747.6|750.9|746.4|5306
1592187000000|2020-06-15 02:10:00|751.2|746.7|750.7|746.2|751.4|746.9|749.1|744.6|13567
1592188200000|2020-06-15 02:30:00|750.8|746.3|752.6|748.1|753.1|748.6|750.5|746|8766
1592188500000|2020-06-15 02:35:00|752.3|747.8|749.1|744.6|752.4|747.9|749.1|744.6|13282
1592188800000|2020-06-15 02:40:00|749|744.5|744.9|740.4|749.6|745.1|744.1|739.6|51899
1592189100000|2020-06-15 02:45:00|744.6|740.1|746.3|741.8|746.8|742.3|743.8|739.3|42540
1592189400000|2020-06-15 02:50:00|746.2|741.7|745.4|740.9|746.2|741.7|744.4|739.9|18564
1592189700000|2020-06-15 02:55:00|745.3|740.8|744.6|740.1|745.9|741.4|744.1|739.6|17905
1592190000000|2020-06-15 03:00:00|744.7|740.2|744.4|739.9|744.7|740.2|742.3|737.8|26055
1592190300000|2020-06-15 03:05:00|744.7|740.2|744.1|739.6|744.8|740.3|743.8|739.3|9977
1592190600000|2020-06-15 03:10:00|744.2|739.7|745.4|740.9|745.9|741.4|744.1|739.6|9959
1592190900000|2020-06-15 03:15:00|745.6|741.1|745.4|740.9|746.4|741.9|744.9|740.4|12811
1592191200000|2020-06-15 03:20:00|745.1|740.6|743.1|738.6|745.1|740.6|742.8|738.3|13695
1592191500000|2020-06-15 03:25:00|743.4|738.9|744.1|739.6|744.9|740.4|743.4|738.9|9456
1592191800000|2020-06-15 03:30:00|744|739.5|744|739.5|744|739.5|744|739.5|0
1592199000000|2020-06-15 05:30:00|743.9|739.4|743.8|739.3|745|740.5|742.2|737.7|24023
1592199300000|2020-06-15 05:35:00|743.5|739|740.8|736.3|743.5|739|740.3|735.8|31127
1592199600000|2020-06-15 05:40:00|740.5|736|742.7|738.2|743.2|738.7|740.5|736|12840
1592199900000|2020-06-15 05:45:00|742.3|737.8|743.9|739.4|744|739.5|742.2|737.7|9183
1592200200000|2020-06-15 05:50:00|744|739.5|741.8|737.3|744|739.5|741.7|737.2|16218
1592200500000|2020-06-15 05:55:00|741.7|737.2|739.8|735.3|742.7|738.2|739.8|735.3|11798
1592200800000|2020-06-15 06:00:00|739.9|735.4|739.2|734.7|740.2|735.7|738|733.5|46416
1592201100000|2020-06-15 06:05:00|738.8|734.3|740.3|735.8|740.8|736.3|738|733.5|20030
1592201400000|2020-06-15 06:10:00|740|735.5|736.8|732.3|740.2|735.7|736.7|732.2|42427
1592201700000|2020-06-15 06:15:00|736.6|732.1|735.6|731.1|739|734.5|735.5|731|41295
1592202000000|2020-06-15 06:20:00|735.7|731.2|734.9|730.4|737.2|732.7|734.4|729.9|52030
1592202300000|2020-06-15 06:25:00|734.5|730|732.4|727.9|735.4|730.9|731.9|727.4|59751
1592202600000|2020-06-15 06:30:00|732|727.5|734.5|730|734.5|730|731.5|727|30621
1592202900000|2020-06-15 06:35:00|734.6|730.1|733.5|729|735.4|730.9|733.4|728.9|28561
1592203200000|2020-06-15 06:40:00|733.2|728.7|732.9|728.4|733.9|729.4|732|727.5|18722
1592203500000|2020-06-15 06:45:00|732.5|728|734.9|730.4|735.4|730.9|732.5|728|15555
1592203800000|2020-06-15 06:50:00|735.2|730.7|735.3|730.8|736.2|731.7|733.9|729.4|28370
1592204100000|2020-06-15 06:55:00|735.6|731.1|737.6|733.1|738.7|734.2|735.6|731.1|44419
1592226000000|2020-06-15 13:00:00|737.8|733.3|740.8|736.3|740.8|736.3|736.3|731.8|44357
1592226300000|2020-06-15 13:05:00|740.7|736.2|740.7|736.2|741.7|737.2|740.2|735.7|24360
1592226600000|2020-06-15 13:10:00|740.8|736.3|739.8|735.3|741.3|736.8|739.5|735|15272
1592226900000|2020-06-15 13:15:00|739.9|735.4|741.2|736.7|741.3|736.8|739.8|735.3|9934
1592227200000|2020-06-15 13:20:00|741.3|736.8|743.2|738.7|743.3|738.8|740.9|736.4|15546
1592227500000|2020-06-15 13:25:00|743.4|738.9|744.7|740.2|745.4|740.9|743.4|738.9|34355
1592227800000|2020-06-15 13:30:00|744.9|740.4|743.9|739.4|744.9|740.4|743.7|739.2|14810
1592228100000|2020-06-15 13:35:00|744.3|739.8|744.7|740.2|745.4|740.9|744.2|739.7|16203
1592228400000|2020-06-15 13:40:00|745|740.5|744|739.5|745.7|741.2|744|739.5|13467
1592228700000|2020-06-15 13:45:00|743.8|739.3|742.1|737.6|743.8|739.3|742|737.5|13101
1592229000000|2020-06-15 13:50:00|742|737.5|742.1|737.6|743|738.5|742|737.5|8083
1592229300000|2020-06-15 13:55:00|742.5|738|742.8|738.3|743.5|739|742.5|738|8243
1592229600000|2020-06-15 14:00:00|742.5|738|741.8|737.3|742.8|738.3|741.3|736.8|12211
1592229900000|2020-06-15 14:05:00|742|737.5|742.5|738|742.5|738|741.5|737|10119
1592230200000|2020-06-15 14:10:00|742.4|737.9|743.9|739.4|744.3|739.8|742.4|737.9|16316
1592230500000|2020-06-15 14:15:00|744|739.5|743.5|739|744|739.5|743.3|738.8|2864
1592230800000|2020-06-15 14:20:00|743.8|739.3|743.2|738.7|743.8|739.3|743.1|738.6|3183
1592231100000|2020-06-15 14:25:00|743.1|738.6|742.5|738|743.3|738.8|742.5|738|2679
1592231400000|2020-06-15 14:30:00|742.8|738.3|744|739.5|744|739.5|742.8|738.3|5400
1592231700000|2020-06-15 14:35:00|744.1|739.6|745.1|740.6|745.1|740.6|744.1|739.6|7844
1592232000000|2020-06-15 14:40:00|745|740.5|745|740.5|745|740.5|744|739.5|9810
1592232300000|2020-06-15 14:45:00|744.6|740.1|744|739.5|745|740.5|743.1|738.6|9250
1592232600000|2020-06-15 14:50:00|744.1|739.6|743.6|739.1|744.1|739.6|743.6|739.1|3462
1592232900000|2020-06-15 14:55:00|744|739.5|745.1|740.6|745.1|740.6|744|739.5|11075
1592233200000|2020-06-15 15:00:00|745|740.5|745|740.5|745|740.5|745|740.5|0
1592269200000|2020-06-16 01:00:00|745.4|740.9|746.3|741.8|748.5|744|743.8|739.3|55317
1592269500000|2020-06-16 01:05:00|746.4|741.9|745.3|740.8|746.6|742.1|745.1|740.6|11806
1592269800000|2020-06-16 01:10:00|745|740.5|743.8|739.3|745|740.5|743|738.5|22008
1592270100000|2020-06-16 01:15:00|744.1|739.6|744.8|740.3|744.8|740.3|744|739.5|11324
1592270400000|2020-06-16 01:20:00|745.5|741|744.6|740.1|745.6|741.1|744.3|739.8|9620
1592270700000|2020-06-16 01:25:00|744.7|740.2|747|742.5|747|742.5|744.7|740.2|14451
1592271000000|2020-06-16 01:30:00|747.3|742.8|749.1|744.6|750.1|745.6|747.3|742.8|46669
1592271300000|2020-06-16 01:35:00|749.4|744.9|750.3|745.8|750.8|746.3|749|744.5|18972
1592271600000|2020-06-16 01:40:00|750.6|746.1|749.8|745.3|750.8|746.3|749.3|744.8|8295
1592271900000|2020-06-16 01:45:00|750.3|745.8|754|749.5|754.4|749.9|749.8|745.3|56748
1592272200000|2020-06-16 01:50:00|753.9|749.4|754.8|750.3|756.2|751.7|752.9|748.4|40998
1592272500000|2020-06-16 01:55:00|754.9|750.4|753.6|749.1|755.6|751.1|752.8|748.3|24527
1592272800000|2020-06-16 02:00:00|753.9|749.4|752.8|748.3|755.1|750.6|752.3|747.8|13577
1592273100000|2020-06-16 02:05:00|752.6|748.1|753.4|748.9|753.8|749.3|752.1|747.6|11181
1592273400000|2020-06-16 02:10:00|753.1|748.6|752.2|747.7|753.5|749|752.2|747.7|14035
1592274300000|2020-06-16 02:25:00|||||||||12
1592274600000|2020-06-16 02:30:00|752.4|747.9|753.9|749.4|754.2|749.7|751.9|747.4|18049
1592274900000|2020-06-16 02:35:00|754.2|749.7|753.7|749.2|754.5|750|753.7|749.2|7953
1592275200000|2020-06-16 02:40:00|754|749.5|753.4|748.9|754.5|750|753.4|748.9|7755
1592275500000|2020-06-16 02:45:00|753.7|749.2|755.2|750.7|755.7|751.2|753.4|748.9|13059
1592275800000|2020-06-16 02:50:00|755.4|750.9|755.1|750.6|755.7|751.2|754.7|750.2|12102
1592276100000|2020-06-16 02:55:00|755.4|750.9|755.9|751.4|757.5|753|754.7|750.2|27536
1592276400000|2020-06-16 03:00:00|755.8|751.3|753.1|748.6|756.3|751.8|752.9|748.4|21202
1592276700000|2020-06-16 03:05:00|752.9|748.4|752.4|747.9|753.8|749.3|751.8|747.3|26345
1592277000000|2020-06-16 03:10:00|752.1|747.6|752.9|748.4|752.9|748.4|750.8|746.3|35495
1592277300000|2020-06-16 03:15:00|752.6|748.1|753.2|748.7|754.3|749.8|752.1|747.6|17117
1592277600000|2020-06-16 03:20:00|753.3|748.8|752.9|748.4|753.8|749.3|752.4|747.9|8464
1592277900000|2020-06-16 03:25:00|753.1|748.6|753.1|748.6|753.4|748.9|751.4|746.9|13978
1592278200000|2020-06-16 03:30:00|752.9|748.4|752.9|748.4|752.9|748.4|752.9|748.4|0
1592285400000|2020-06-16 05:30:00|753.2|748.7|755.7|751.2|755.7|751.2|753.1|748.6|27308
1592285700000|2020-06-16 05:35:00|756|751.5|755.2|750.7|756.4|751.9|755.2|750.7|13696
1592286000000|2020-06-16 05:40:00|755.5|751|753.3|748.8|756|751.5|753.3|748.8|15460
1592286300000|2020-06-16 05:45:00|753.5|749|755.4|750.9|755.5|751|753.5|749|16243
1592286600000|2020-06-16 05:50:00|755.1|750.6|755.8|751.3|756.3|751.8|754.8|750.3|15580
1592286900000|2020-06-16 05:55:00|755.5|751|752.7|748.2|756.3|751.8|752.7|748.2|25423
1592287200000|2020-06-16 06:00:00|752.8|748.3|752.2|747.7|753.5|749|752|747.5|18446
1592287500000|2020-06-16 06:05:00|752.5|748|754|749.5|754.5|750|752.5|748|8270
1592287800000|2020-06-16 06:10:00|754.1|749.6|754.5|750|755.3|750.8|754|749.5|9811
1592288100000|2020-06-16 06:15:00|754.8|750.3|753.6|749.1|754.8|750.3|753.6|749.1|4127
1592288400000|2020-06-16 06:20:00|753.8|749.3|753.5|749|754.8|750.3|753.5|749|5099
1592288700000|2020-06-16 06:25:00|753.8|749.3|756.5|752|756.5|752|753.8|749.3|16004
1592289000000|2020-06-16 06:30:00|756.6|752.1|756.6|752.1|757|752.5|755.8|751.3|17302
1592289300000|2020-06-16 06:35:00|756.3|751.8|756.1|751.6|756.6|752.1|755.6|751.1|9406
1592289600000|2020-06-16 06:40:00|756.5|752|755.8|751.3|756.6|752.1|755.8|751.3|6688
1592289900000|2020-06-16 06:45:00|756.1|751.6|757.6|753.1|757.6|753.1|756.1|751.6|19206
1592290200000|2020-06-16 06:50:00|757.8|753.3|753.7|749.2|758.9|754.4|753.2|748.7|49055
1592290500000|2020-06-16 06:55:00|754|749.5|754.8|750.3|755.3|750.8|754|749.5|28654
1592312400000|2020-06-16 13:00:00|755.8|751.3|757.5|753|757.8|753.3|753.3|748.8|51164
1592312700000|2020-06-16 13:05:00|757.3|752.8|759|754.5|760|755.5|756.2|751.7|47127
1592313000000|2020-06-16 13:10:00|759.3|754.8|758.5|754|759.5|755|758.5|754|17420
1592313300000|2020-06-16 13:15:00|758.8|754.3|759.3|754.8|759.5|755|758.8|754.3|13439
1592313600000|2020-06-16 13:20:00|759.6|755.1|759.3|754.8|759.8|755.3|758.8|754.3|11143
1592313900000|2020-06-16 13:25:00|759.4|754.9|759.6|755.1|759.8|755.3|758.8|754.3|9197
1592314200000|2020-06-16 13:30:00|759.7|755.2|757.8|753.3|759.7|755.2|757.1|752.6|17682
1592314500000|2020-06-16 13:35:00|757.5|753|756|751.5|758|753.5|755.3|750.8|22774
1592314800000|2020-06-16 13:40:00|755.7|751.2|756.3|751.8|756.5|752|755.5|751|11261
1592315100000|2020-06-16 13:45:00|756|751.5|754|749.5|756|751.5|754|749.5|20780
1592315400000|2020-06-16 13:50:00|753.7|749.2|755.2|750.7|755.5|751|753.4|748.9|19602
1592315700000|2020-06-16 13:55:00|755|750.5|755.8|751.3|756.3|751.8|755|750.5|9407
1592316000000|2020-06-16 14:00:00|755.5|751|754.8|750.3|755.8|751.3|754.8|750.3|5877
1592316300000|2020-06-16 14:05:00|754.5|750|751.4|746.9|754.5|750|750.2|745.7|49770
1592316600000|2020-06-16 14:10:00|751.2|746.7|745.4|740.9|751.4|746.9|745.3|740.8|56221
1592316900000|2020-06-16 14:15:00|745.3|740.8|743.8|739.3|746.6|742.1|743.7|739.2|59691
1592317200000|2020-06-16 14:20:00|743.6|739.1|745.7|741.2|745.8|741.3|743.6|739.1|32962
1592317500000|2020-06-16 14:25:00|745.5|741|747.4|742.9|748.4|743.9|745.2|740.7|34959
1592317800000|2020-06-16 14:30:00|747.7|743.2|749.7|745.2|749.7|745.2|747.2|742.7|22659
1592318100000|2020-06-16 14:35:00|749.4|744.9|748.7|744.2|749.7|745.2|748|743.5|19762
1592318400000|2020-06-16 14:40:00|748.4|743.9|747.3|742.8|748.5|744|747|742.5|17208
1592318700000|2020-06-16 14:45:00|747|742.5|745.6|741.1|747|742.5|744.4|739.9|20900
1592319000000|2020-06-16 14:50:00|745.3|740.8|743.2|738.7|745.3|740.8|742.7|738.2|39156
1592319300000|2020-06-16 14:55:00|743.1|738.6|740.7|736.2|743.4|738.9|739.8|735.3|56396
1592319600000|2020-06-16 15:00:00|741|736.5|740.8|736.3|741|736.5|740.8|736.3|981
1592355600000|2020-06-17 01:00:00|740.5|736|744.8|740.3|744.8|740.3|739.1|734.6|52879
1592355900000|2020-06-17 01:05:00|744.4|739.9|743.3|738.8|744.8|740.3|741.8|737.3|21147
1592356200000|2020-06-17 01:10:00|742.9|738.4|744.7|740.2|745.8|741.3|742.8|738.3|24011
1592356500000|2020-06-17 01:15:00|744.6|740.1|743.7|739.2|744.7|740.2|742.7|738.2|12187
1592356800000|2020-06-17 01:20:00|743.4|738.9|743.2|738.7|743.4|738.9|742.7|738.2|8581
1592357100000|2020-06-17 01:25:00|742.9|738.4|743.4|738.9|744.2|739.7|742.7|738.2|8341
1592357400000|2020-06-17 01:30:00|743.3|738.8|744.2|739.7|744.7|740.2|742.7|738.2|8048
1592357700000|2020-06-17 01:35:00|744.4|739.9|744.2|739.7|744.4|739.9|743.7|739.2|5072
1592358000000|2020-06-17 01:40:00|744.1|739.6|742.7|738.2|744.1|739.6|742.7|738.2|6827
1592358300000|2020-06-17 01:45:00|743.2|738.7|744.2|739.7|744.2|739.7|742.9|738.4|6256
1592358600000|2020-06-17 01:50:00|744.1|739.6|743.2|738.7|744.2|739.7|742.7|738.2|6113
1592358900000|2020-06-17 01:55:00|743.1|738.6|742.8|738.3|743.2|738.7|742.4|737.9|10499
1592359200000|2020-06-17 02:00:00|742.7|738.2|743.2|738.7|743.2|738.7|741.9|737.4|15979
1592359500000|2020-06-17 02:05:00|743.5|739|743.7|739.2|743.9|739.4|743.2|738.7|7085
1592359800000|2020-06-17 02:10:00|744|739.5|742.5|738|744.2|739.7|742.2|737.7|8360
1592361000000|2020-06-17 02:30:00|742.6|738.1|743.2|738.7|743.7|739.2|742.2|737.7|5431
1592361300000|2020-06-17 02:35:00|742.9|738.4|743.5|739|743.8|739.3|742.7|738.2|5851
1592361600000|2020-06-17 02:40:00|743.2|738.7|739.7|735.2|743.2|738.7|738.7|734.2|33233
1592361900000|2020-06-17 02:45:00|739.6|735.1|746.3|741.8|746.8|742.3|739.2|734.7|53923
1592362200000|2020-06-17 02:50:00|746.4|741.9|745.5|741|746.5|742|745.2|740.7|22300
1592362500000|2020-06-17 02:55:00|745.2|740.7|745.2|740.7|746|741.5|745.2|740.7|10270
1592362800000|2020-06-17 03:00:00|745.6|741.1|744.8|740.3|745.7|741.2|744.8|740.3|7481
1592363100000|2020-06-17 03:05:00|744.7|740.2|746|741.5|746|741.5|744.2|739.7|7854
1592363400000|2020-06-17 03:10:00|745.8|741.3|746.8|742.3|746.8|742.3|745.5|741|14031
1592363700000|2020-06-17 03:15:00|746.7|742.2|744.4|739.9|746.7|742.2|744.3|739.8|12259
1592364000000|2020-06-17 03:20:00|744.5|740|743|738.5|744.5|740|743|738.5|9999
1592364300000|2020-06-17 03:25:00|743.2|738.7|742.5|738|743.7|739.2|742.2|737.7|11962
1592371800000|2020-06-17 05:30:00|742.3|737.8|744.9|740.4|745|740.5|741.5|737|17518
1592372100000|2020-06-17 05:35:00|744.8|740.3|743.4|738.9|744.8|740.3|743.4|738.9|7820
1592372400000|2020-06-17 05:40:00|743.8|739.3|743.1|738.6|743.9|739.4|742.9|738.4|5024
1592372700000|2020-06-17 05:45:00|743|738.5|743.1|738.6|744.1|739.6|743|738.5|4513
1592373000000|2020-06-17 05:50:00|743|738.5|743.9|739.4|743.9|739.4|742.4|737.9|6018
1592373300000|2020-06-17 05:55:00|743.6|739.1|743.8|739.3|743.9|739.4|742.9|738.4|5877
1592373600000|2020-06-17 06:00:00|743.9|739.4|744.6|740.1|745|740.5|742.9|738.4|11300
1592373900000|2020-06-17 06:05:00|744.9|740.4|744.1|739.6|745.1|740.6|743.6|739.1|6043
1592374200000|2020-06-17 06:10:00|744|739.5|744.9|740.4|744.9|740.4|743.9|739.4|4537
1592374500000|2020-06-17 06:15:00|744.8|740.3|743.1|738.6|744.9|740.4|742.6|738.1|11436
1592374800000|2020-06-17 06:20:00|742.8|738.3|743.6|739.1|743.9|739.4|742.6|738.1|5472
1592375100000|2020-06-17 06:25:00|743.3|738.8|742.1|737.6|743.3|738.8|742.1|737.6|9388
1592375400000|2020-06-17 06:30:00|742.4|737.9|742.9|738.4|742.9|738.4|742.4|737.9|4975
1592375700000|2020-06-17 06:35:00|742.6|738.1|741.9|737.4|742.9|738.4|741.9|737.4|4617
1592376000000|2020-06-17 06:40:00|742|737.5|742.3|737.8|742.6|738.1|741.6|737.1|6547
1592376300000|2020-06-17 06:45:00|742.1|737.6|744.4|739.9|744.7|740.2|742.1|737.6|15313
1592376600000|2020-06-17 06:50:00|744.2|739.7|742.9|738.4|744.7|740.2|742.9|738.4|13599
1592376900000|2020-06-17 06:55:00|743|738.5|741|736.5|743.4|738.9|740.6|736.1|27199
1592398800000|2020-06-17 13:00:00|741.6|737.1|741.5|737|742.9|738.4|740.9|736.4|33276
1592399100000|2020-06-17 13:05:00|741.6|737.1|744.2|739.7|744.6|740.1|740.6|736.1|32510
1592399400000|2020-06-17 13:10:00|744.6|740.1|744.1|739.6|745.9|741.4|744|739.5|42271
1592399700000|2020-06-17 13:15:00|744.4|739.9|742.2|737.7|744.4|739.9|741.9|737.4|15722
1592400000000|2020-06-17 13:20:00|742.6|738.1|742.9|738.4|742.9|738.4|741.9|737.4|8079
1592400300000|2020-06-17 13:25:00|742.8|738.3|737|732.5|742.9|738.4|736.8|732.3|63436
1592400600000|2020-06-17 13:30:00|736.9|732.4|736.5|732|737.3|732.8|735.2|730.7|68783
1592400900000|2020-06-17 13:35:00|736.8|732.3|738.8|734.3|739.3|734.8|736.3|731.8|35649
1592401200000|2020-06-17 13:40:00|738.5|734|741.8|737.3|742.2|737.7|738.3|733.8|40707
1592401500000|2020-06-17 13:45:00|742.2|737.7|741.7|737.2|742.7|738.2|741.7|737.2|20725
1592401800000|2020-06-17 13:50:00|742|737.5|742.1|737.6|742.5|738|741.5|737|12440
1592402100000|2020-06-17 13:55:00|741.8|737.3|742.1|737.6|743|738.5|741.5|737|12672
1592402400000|2020-06-17 14:00:00|742|737.5|741.6|737.1|743|738.5|741.6|737.1|8737
1592402700000|2020-06-17 14:05:00|741.3|736.8|742.1|737.6|742.1|737.6|740.8|736.3|10320
1592403000000|2020-06-17 14:10:00|741.8|737.3|743.1|738.6|743.5|739|741.6|737.1|12784
1592403300000|2020-06-17 14:15:00|743.5|739|741.8|737.3|744.8|740.3|741.8|737.3|21276
1592403600000|2020-06-17 14:20:00|742.1|737.6|742.3|737.8|742.6|738.1|741.8|737.3|9241
1592403900000|2020-06-17 14:25:00|742.6|738.1|742.3|737.8|743.3|738.8|742.3|737.8|6806
1592404200000|2020-06-17 14:30:00|742.4|737.9|744.1|739.6|744.6|740.1|742.4|737.9|11103
1592404500000|2020-06-17 14:35:00|743.8|739.3|743.6|739.1|744.1|739.6|742.8|738.3|7151
1592404800000|2020-06-17 14:40:00|743.8|739.3|743.1|738.6|744.1|739.6|743.1|738.6|3316
1592405100000|2020-06-17 14:45:00|742.8|738.3|741.8|737.3|742.8|738.3|741.3|736.8|15952
1592405400000|2020-06-17 14:50:00|741.7|737.2|741.8|737.3|742.1|737.6|740.5|736|14074
1592405700000|2020-06-17 14:55:00|741.5|737|743.1|738.6|743.1|738.6|741.3|736.8|10999
1592442000000|2020-06-18 01:00:00|736|731.5|738.9|734.4|738.9|734.4|733.5|729|116393
1592442300000|2020-06-18 01:05:00|738.5|734|740.4|735.9|740.7|736.2|737.2|732.7|40902
1592442600000|2020-06-18 01:10:00|740.7|736.2|742.5|738|742.7|738.2|740.2|735.7|36299
1592442900000|2020-06-18 01:15:00|742.2|737.7|741.3|736.8|742.7|738.2|741.3|736.8|13625
1592443200000|2020-06-18 01:20:00|741.6|737.1|745.4|740.9|747.4|742.9|741.4|736.9|62538
1592443500000|2020-06-18 01:25:00|745.6|741.1|747.4|742.9|748.2|743.7|745.6|741.1|38662
1592443800000|2020-06-18 01:30:00|747.5|743|746.7|742.2|747.9|743.4|746.4|741.9|18306
1592444100000|2020-06-18 01:35:00|746.4|741.9|746.5|742|746.6|742.1|745.1|740.6|17141
1592444400000|2020-06-18 01:40:00|746.4|741.9|747|742.5|748.8|744.3|746|741.5|21319
1592444700000|2020-06-18 01:45:00|747.1|742.6|748.1|743.6|748.5|744|747|742.5|13911
1592445000000|2020-06-18 01:50:00|748.4|743.9|747.5|743|748.4|743.9|746.3|741.8|12398
1592445300000|2020-06-18 01:55:00|747.3|742.8|749.2|744.7|749.3|744.8|747.2|742.7|17521
1592445600000|2020-06-18 02:00:00|749.3|744.8|747.7|743.2|749.3|744.8|747.3|742.8|13012
1592445900000|2020-06-18 02:05:00|747.4|742.9|747.6|743.1|747.8|743.3|746.9|742.4|8822
1592446200000|2020-06-18 02:10:00|747.9|743.4|747.4|742.9|748.4|743.9|747.4|742.9|10463
1592447100000|2020-06-18 02:25:00|||||||||25
1592447400000|2020-06-18 02:30:00|747.3|742.8|747|742.5|747.9|743.4|746.9|742.4|5560
1592447700000|2020-06-18 02:35:00|747.1|742.6|747.9|743.4|747.9|743.4|746.9|742.4|5211
1592448000000|2020-06-18 02:40:00|747.6|743.1|747.9|743.4|747.9|743.4|747.1|742.6|6376
1592448300000|2020-06-18 02:45:00|747.6|743.1|745.4|740.9|747.9|743.4|745.4|740.9|16139
1592448600000|2020-06-18 02:50:00|745.7|741.2|743.7|739.2|746.6|742.1|743.7|739.2|20573
1592448900000|2020-06-18 02:55:00|744.1|739.6|742.7|738.2|744.1|739.6|742.3|737.8|28145
1592449200000|2020-06-18 03:00:00|742.4|737.9|743.1|738.6|743.1|738.6|741.2|736.7|26417
1592449500000|2020-06-18 03:05:00|742.7|738.2|742.7|738.2|743.2|738.7|741.9|737.4|12308
1592449800000|2020-06-18 03:10:00|742.4|737.9|743.2|738.7|743.2|738.7|740.9|736.4|17035
1592450100000|2020-06-18 03:15:00|742.9|738.4|745.4|740.9|746.3|741.8|742.9|738.4|22516
1592450400000|2020-06-18 03:20:00|745.3|740.8|744|739.5|745.7|741.2|743.4|738.9|11623
1592450700000|2020-06-18 03:25:00|743.7|739.2|745.4|740.9|745.4|740.9|743|738.5|9612
1592458200000|2020-06-18 05:30:00|745.3|740.8|742.9|738.4|745.3|740.8|742.4|737.9|18954
1592458500000|2020-06-18 05:35:00|743|738.5|742.5|738|743.1|738.6|741.7|737.2|14897
1592458800000|2020-06-18 05:40:00|742.7|738.2|741.1|736.6|742.7|738.2|741.1|736.6|11962
1592459100000|2020-06-18 05:45:00|741.2|736.7|739.4|734.9|741.7|737.2|739.4|734.9|29405
1592459400000|2020-06-18 05:50:00|739.1|734.6|740.6|736.1|740.7|736.2|739.1|734.6|25428
1592459700000|2020-06-18 05:55:00|740.3|735.8|739.9|735.4|740.7|736.2|739.7|735.2|10991
1592460000000|2020-06-18 06:00:00|740.2|735.7|739.7|735.2|741|736.5|739.7|735.2|11505
1592460300000|2020-06-18 06:05:00|739.5|735|738.3|733.8|739.5|735|737.7|733.2|24983
1592460600000|2020-06-18 06:10:00|738|733.5|738.8|734.3|738.8|734.3|737.5|733|14845
1592460900000|2020-06-18 06:15:00|738.5|734|738.7|734.2|739.2|734.7|738.5|734|8282
1592461200000|2020-06-18 06:20:00|738.8|734.3|740|735.5|740.2|735.7|737.4|732.9|23179
1592461500000|2020-06-18 06:25:00|739.7|735.2|740|735.5|740.9|736.4|739.7|735.2|8705
1592461800000|2020-06-18 06:30:00|740.2|735.7|739.2|734.7|740.2|735.7|738.4|733.9|8998
1592462100000|2020-06-18 06:35:00|739.3|734.8|740|735.5|740.2|735.7|738.9|734.4|7696
1592462400000|2020-06-18 06:40:00|739.8|735.3|740.2|735.7|741.8|737.3|739.8|735.3|20511
1592462700000|2020-06-18 06:45:00|740.4|735.9|739.5|735|740.7|736.2|737.7|733.2|19940
1592463000000|2020-06-18 06:50:00|739.2|734.7|739.2|734.7|739.7|735.2|738.5|734|13565
1592463300000|2020-06-18 06:55:00|738.9|734.4|739.5|735|739.8|735.3|738.7|734.2|24695
1592485200000|2020-06-18 13:00:00|741.5|737|745.3|740.8|745.3|740.8|741.5|737|66452
1592485500000|2020-06-18 13:05:00|745.1|740.6|745.7|741.2|746.1|741.6|744.8|740.3|44053
1592485800000|2020-06-18 13:10:00|745.4|740.9|743.1|738.6|745.4|740.9|742.8|738.3|31001
1592486100000|2020-06-18 13:15:00|743.4|738.9|744.1|739.6|744.4|739.9|743.4|738.9|10387
1592486400000|2020-06-18 13:20:00|744.4|739.9|743.9|739.4|744.9|740.4|743.9|739.4|7649
1592486700000|2020-06-18 13:25:00|743.6|739.1|744.1|739.6|744.1|739.6|743.1|738.6|9658
1592487000000|2020-06-18 13:30:00|744.4|739.9|744.4|739.9|744.9|740.4|744.4|739.9|8730
1592487300000|2020-06-18 13:35:00|744.1|739.6|744.5|740|744.5|740|743.7|739.2|3769
1592487600000|2020-06-18 13:40:00|744.2|739.7|744.4|739.9|744.7|740.2|744.1|739.6|4432
1592487900000|2020-06-18 13:45:00|744.7|740.2|743.9|739.4|744.7|740.2|743.9|739.4|3805
1592488200000|2020-06-18 13:50:00|744.1|739.6|744.4|739.9|744.4|739.9|743.9|739.4|3848
1592488500000|2020-06-18 13:55:00|744.7|740.2|744.7|740.2|745.2|740.7|744.4|739.9|8959
1592488800000|2020-06-18 14:00:00|744.4|739.9|745|740.5|745|740.5|744|739.5|6278
1592489100000|2020-06-18 14:05:00|745.2|740.7|744|739.5|745.5|741|743.8|739.3|7380
1592489400000|2020-06-18 14:10:00|743.9|739.4|745|740.5|745|740.5|743.9|739.4|4934
1592489700000|2020-06-18 14:15:00|744.9|740.4|744.5|740|745|740.5|744.2|739.7|3911
1592490000000|2020-06-18 14:20:00|744.8|740.3|744.9|740.4|745.3|740.8|744.7|740.2|6655
1592490300000|2020-06-18 14:25:00|745.2|740.7|744.6|740.1|745.2|740.7|744.4|739.9|3917
1592490600000|2020-06-18 14:30:00|744.2|739.7|743.7|739.2|744.2|739.7|743.2|738.7|16055
1592490900000|2020-06-18 14:35:00|743.4|738.9|744.6|740.1|744.9|740.4|743.4|738.9|7793
1592491200000|2020-06-18 14:40:00|744.9|740.4|744.4|739.9|744.9|740.4|744.1|739.6|3984
1592491500000|2020-06-18 14:45:00|744.1|739.6|744.1|739.6|744.4|739.9|744.1|739.6|3177
1592491800000|2020-06-18 14:50:00|744.4|739.9|744|739.5|744.4|739.9|744|739.5|4030
1592492100000|2020-06-18 14:55:00|743.7|739.2|744.9|740.4|744.9|740.4|743.5|739|10489
1592528400000|2020-06-19 01:00:00|744.6|740.1|746.8|742.3|747.4|742.9|744.6|740.1|36748
1592528700000|2020-06-19 01:05:00|746.9|742.4|746.7|742.2|747.2|742.7|746.2|741.7|10660
1592529000000|2020-06-19 01:10:00|747|742.5|749.7|745.2|750.2|745.7|747|742.5|44490
1592529300000|2020-06-19 01:15:00|749.9|745.4|747.4|742.9|749.9|745.4|747|742.5|23672
1592529600000|2020-06-19 01:20:00|747.9|743.4|746.4|741.9|747.9|743.4|745.4|740.9|23296
1592529900000|2020-06-19 01:25:00|746.7|742.2|746.2|741.7|747.4|742.9|745.9|741.4|12848
1592530200000|2020-06-19 01:30:00|746|741.5|745.9|741.4|747.3|742.8|745.9|741.4|14103
1592530500000|2020-06-19 01:35:00|746.2|741.7|745.5|741|746.4|741.9|743.1|738.6|34011
1592530800000|2020-06-19 01:40:00|745.8|741.3|746.8|742.3|747.4|742.9|745.8|741.3|9421
1592531100000|2020-06-19 01:45:00|746.9|742.4|747.3|742.8|747.9|743.4|746.8|742.3|12849
1592531400000|2020-06-19 01:50:00|747.4|742.9|746.1|741.6|747.8|743.3|745.3|740.8|12516
1592531700000|2020-06-19 01:55:00|745.8|741.3|745.6|741.1|746.3|741.8|745.3|740.8|6767
1592532000000|2020-06-19 02:00:00|745.9|741.4|744.6|740.1|746.4|741.9|744.2|739.7|13495
1592532300000|2020-06-19 02:05:00|744.7|740.2|744.1|739.6|745.1|740.6|743.6|739.1|11212
1592532600000|2020-06-19 02:10:00|744.2|739.7|744.2|739.7|744.6|740.1|744.2|739.7|3754
1592533500000|2020-06-19 02:25:00|||||||||12
1592533800000|2020-06-19 02:30:00|744.3|739.8|744.2|739.7|745.2|740.7|743.7|739.2|6626
1592534100000|2020-06-19 02:35:00|744.4|739.9|742.4|737.9|744.7|740.2|742.4|737.9|14325
1592534400000|2020-06-19 02:40:00|742.1|737.6|742.3|737.8|742.8|738.3|741.8|737.3|24533
1592534700000|2020-06-19 02:45:00|742|737.5|742.3|737.8|742.6|738.1|741|736.5|27256
1592535000000|2020-06-19 02:50:00|742.1|737.6|741.5|737|742.3|737.8|740.2|735.7|33991
1592535300000|2020-06-19 02:55:00|741.2|736.7|739.7|735.2|741.5|737|739.2|734.7|33294
1592535600000|2020-06-19 03:00:00|740|735.5|740|735.5|740.5|736|738.9|734.4|23066
1592535900000|2020-06-19 03:05:00|740.2|735.7|741.5|737|742|737.5|740.2|735.7|12136
1592536200000|2020-06-19 03:10:00|741.2|736.7|741.5|737|741.7|737.2|740.6|736.1|7108
1592536500000|2020-06-19 03:15:00|741.2|736.7|739.4|734.9|741.2|736.7|738.9|734.4|18883
1592536800000|2020-06-19 03:20:00|739.5|735|741.2|736.7|742.5|738|739.5|735|17046
1592537100000|2020-06-19 03:25:00|740.9|736.4|741.5|737|741.6|737.1|740.2|735.7|12797
1592544600000|2020-06-19 05:30:00|742.2|737.7|741.4|736.9|742.2|737.7|740.4|735.9|18360
1592544900000|2020-06-19 05:35:00|741.2|736.7|742.7|738.2|742.7|738.2|741.2|736.7|9266
1592545200000|2020-06-19 05:40:00|743.2|738.7|744|739.5|744.7|740.2|742.4|737.9|24407
1592545500000|2020-06-19 05:45:00|743.7|739.2|746|741.5|746|741.5|742.8|738.3|36738
1592545800000|2020-06-19 05:50:00|745.6|741.1|745.6|741.1|746|741.5|745.3|740.8|21216
1592546100000|2020-06-19 05:55:00|746|741.5|745.5|741|746.5|742|745|740.5|18362
1592546400000|2020-06-19 06:00:00|745.4|740.9|745.4|740.9|745.5|741|745|740.5|6521
1592546700000|2020-06-19 06:05:00|745.1|740.6|741.1|736.6|745.1|740.6|741.1|736.6|40434
1592547000000|2020-06-19 06:10:00|741.3|736.8|741.6|737.1|741.6|737.1|740.6|736.1|22117
1592547300000|2020-06-19 06:15:00|741.4|736.9|740.8|736.3|742.2|737.7|740.8|736.3|16495
1592547600000|2020-06-19 06:20:00|741.1|736.6|741.3|736.8|742.1|737.6|741.1|736.6|10407
1592547900000|2020-06-19 06:25:00|741.6|737.1|742.6|738.1|742.6|738.1|741.6|737.1|8238
1592548200000|2020-06-19 06:30:00|742.5|738|741.9|737.4|742.6|738.1|741.8|737.3|3640
1592548500000|2020-06-19 06:35:00|742.2|737.7|743.7|739.2|744.5|740|742.2|737.7|21846
1592548800000|2020-06-19 06:40:00|743.4|738.9|741.1|736.6|743.7|739.2|740.8|736.3|17831
1592549100000|2020-06-19 06:45:00|741.3|736.8|740.9|736.4|741.6|737.1|740.3|735.8|20487
1592549400000|2020-06-19 06:50:00|740.6|736.1|742.2|737.7|743|738.5|740.6|736.1|17651
1592549700000|2020-06-19 06:55:00|742.4|737.9|741.9|737.4|742.5|738|741.8|737.3|18718
1592571600000|2020-06-19 13:00:00|743|738.5|744|739.5|744|739.5|742.2|737.7|25934
1592571900000|2020-06-19 13:05:00|743.7|739.2|741.9|737.4|744.8|740.3|741.1|736.6|30230
1592572200000|2020-06-19 13:10:00|741.6|737.1|742.4|737.9|742.7|738.2|741.6|737.1|10693
1592572500000|2020-06-19 13:15:00|742.7|738.2|741.9|737.4|742.7|738.2|741.9|737.4|6793
1592572800000|2020-06-19 13:20:00|741.7|737.2|740.7|736.2|741.9|737.4|740.7|736.2|11223
1592573100000|2020-06-19 13:25:00|741|736.5|741.7|737.2|741.7|737.2|741|736.5|7729
1592573400000|2020-06-19 13:30:00|741.4|736.9|742.4|737.9|742.4|737.9|741.4|736.9|4338
1592573700000|2020-06-19 13:35:00|742.1|737.6|742.1|737.6|742.4|737.9|742.1|737.6|4655
1592574000000|2020-06-19 13:40:00|742.4|737.9|742.4|737.9|743.2|738.7|742.4|737.9|6876
1592574300000|2020-06-19 13:45:00|742.5|738|742.4|737.9|742.6|738.1|741.6|737.1|7265
1592574600000|2020-06-19 13:50:00|742.7|738.2|742.9|738.4|743.4|738.9|742.6|738.1|6245
1592574900000|2020-06-19 13:55:00|742.7|738.2|742.9|738.4|743.4|738.9|742.4|737.9|3582
1592575200000|2020-06-19 14:00:00|742.6|738.1|740.6|736.1|742.9|738.4|740.6|736.1|12358
1592575500000|2020-06-19 14:05:00|740.3|735.8|741.6|737.1|741.9|737.4|740.3|735.8|10018
1592575800000|2020-06-19 14:10:00|741.3|736.8|739.8|735.3|741.3|736.8|739.8|735.3|20344
1592576100000|2020-06-19 14:15:00|740.1|735.6|740.6|736.1|741.1|736.6|739.8|735.3|10783
1592576400000|2020-06-19 14:20:00|740.3|735.8|740.3|735.8|740.6|736.1|740.3|735.8|6639
1592576700000|2020-06-19 14:25:00|740|735.5|742.4|737.9|742.4|737.9|739.8|735.3|11129
1592577000000|2020-06-19 14:30:00|742.1|737.6|741.6|737.1|742.4|737.9|741.1|736.6|10433
1592577300000|2020-06-19 14:35:00|741.8|737.3|741.8|737.3|741.8|737.3|740.8|736.3|8019
1592577600000|2020-06-19 14:40:00|741.5|737|741.3|736.8|741.8|737.3|741.3|736.8|3011
1592577900000|2020-06-19 14:45:00|741|736.5|740.8|736.3|741.1|736.6|740.6|736.1|8063
1592578200000|2020-06-19 14:50:00|741.1|736.6|740.9|736.4|741.2|736.7|740.6|736.1|6911
1592578500000|2020-06-19 14:55:00|740.8|736.3|740.9|736.4|741.7|737.2|740.5|736|18186
1592787600000|2020-06-22 01:00:00|739.3|734.8|738.3|733.8|741.1|736.6|734.5|730|95521
1592787900000|2020-06-22 01:05:00|738.1|733.6|731.5|727|738.1|733.6|731.5|727|74608
1592788200000|2020-06-22 01:10:00|731.4|726.9|733.8|729.3|734.3|729.8|731.2|726.7|51956
1592788500000|2020-06-22 01:15:00|733.7|729.2|735.2|730.7|736|731.5|732.5|728|29899
1592788800000|2020-06-22 01:20:00|735.5|731|732.7|728.2|735.5|731|732.2|727.7|20304
1592789100000|2020-06-22 01:25:00|732.5|728|732.9|728.4|733.2|728.7|732|727.5|18639
1592789400000|2020-06-22 01:30:00|733.2|728.7|733.3|728.8|734.2|729.7|733.2|728.7|8756
1592789700000|2020-06-22 01:35:00|733.4|728.9|730.6|726.1|733.4|728.9|730.4|725.9|33524
1592790000000|2020-06-22 01:40:00|730.5|726|731.4|726.9|731.4|726.9|730.1|725.6|16322
1592790300000|2020-06-22 01:45:00|731.1|726.6|728.3|723.8|731.1|726.6|728.2|723.7|43986
1592790600000|2020-06-22 01:50:00|728.1|723.6|728.8|724.3|728.8|724.3|727.8|723.3|27412
1592790900000|2020-06-22 01:55:00|728.6|724.1|727|722.5|728.6|724.1|726.8|722.3|22327
1592791200000|2020-06-22 02:00:00|727.3|722.8|729.8|725.3|730.3|725.8|727|722.5|30946
1592791500000|2020-06-22 02:05:00|729.7|725.2|730.3|725.8|731.1|726.6|729.3|724.8|11122
1592791800000|2020-06-22 02:10:00|730.6|726.1|730.3|725.8|730.6|726.1|729.8|725.3|5382
1592793000000|2020-06-22 02:30:00|730.6|726.1|727.5|723|730.6|726.1|727.5|723|19425
1592793300000|2020-06-22 02:35:00|727.8|723.3|726.1|721.6|728|723.5|725.8|721.3|31817
1592793600000|2020-06-22 02:40:00|725.9|721.4|723.8|719.3|725.9|721.4|723.7|719.2|35250
1592793900000|2020-06-22 02:45:00|723.7|719.2|724.8|720.3|725.6|721.1|722.5|718|25777
1592794200000|2020-06-22 02:50:00|724.5|720|726|721.5|726.8|722.3|723.8|719.3|18051
1592794500000|2020-06-22 02:55:00|726.3|721.8|726.5|722|727.3|722.8|726.3|721.8|9820
1592794800000|2020-06-22 03:00:00|726.1|721.6|727|722.5|727.8|723.3|726|721.5|9828
1592795100000|2020-06-22 03:05:00|726.9|722.4|726.7|722.2|727.3|722.8|726.5|722|6116
1592795400000|2020-06-22 03:10:00|726.5|722|725.5|721|727.1|722.6|725.5|721|8139
1592795700000|2020-06-22 03:15:00|725.8|721.3|727|722.5|727.5|723|725.8|721.3|6040
1592796000000|2020-06-22 03:20:00|726.9|722.4|728|723.5|729|724.5|726.5|722|13712
1592796300000|2020-06-22 03:25:00|728.3|723.8|724.5|720|728.8|724.3|723.6|719.1|21912
1592803800000|2020-06-22 05:30:00|724.4|719.9|725.2|720.7|725.2|720.7|723.8|719.3|15106
1592804100000|2020-06-22 05:35:00|724.9|720.4|724.7|720.2|725.2|720.7|723.7|719.2|9285
1592804400000|2020-06-22 05:40:00|725|720.5|725.7|721.2|727|722.5|725|720.5|12580
1592804700000|2020-06-22 05:45:00|725.6|721.1|724.7|720.2|725.7|721.2|724.4|719.9|4288
1592805000000|2020-06-22 05:50:00|724.4|719.9|723.9|719.4|724.7|720.2|723.7|719.2|10216
1592805300000|2020-06-22 05:55:00|724.2|719.7|724.3|719.8|724.7|720.2|724.2|719.7|4978
1592805600000|2020-06-22 06:00:00|724.4|719.9|723.4|718.9|724.7|720.2|723.4|718.9|7877
1592805900000|2020-06-22 06:05:00|723.7|719.2|724.7|720.2|725.2|720.7|723.7|719.2|7812
1592806200000|2020-06-22 06:10:00|724.9|720.4|724.9|720.4|725.2|720.7|724.4|719.9|6354
1592806500000|2020-06-22 06:15:00|724.8|720.3|726|721.5|727|722.5|723.9|719.4|14109
1592806800000|2020-06-22 06:20:00|726.3|721.8|725|720.5|726.5|722|724.9|720.4|7212
1592807100000|2020-06-22 06:25:00|724.7|720.2|725|720.5|725.8|721.3|724.5|720|7965
1592807400000|2020-06-22 06:30:00|725.3|720.8|725.5|721|725.8|721.3|725.3|720.8|4057
1592807700000|2020-06-22 06:35:00|725.3|720.8|724.2|719.7|726|721.5|724.2|719.7|9636
1592808000000|2020-06-22 06:40:00|724.3|719.8|725.1|720.6|726.4|721.9|724.3|719.8|8693
1592808300000|2020-06-22 06:45:00|724.9|720.4|724.6|720.1|725.6|721.1|724.6|720.1|5613
1592808600000|2020-06-22 06:50:00|724.9|720.4|724.1|719.6|725.4|720.9|723.9|719.4|13794
1592808900000|2020-06-22 06:55:00|724.4|719.9|724.8|720.3|725.1|720.6|724.1|719.6|24617
1592830800000|2020-06-22 13:00:00|724.6|720.1|724.7|720.2|726.1|721.6|723.9|719.4|27459
1592831100000|2020-06-22 13:05:00|724.4|719.9|723.3|718.8|724.7|720.2|721|716.5|57458
1592831400000|2020-06-22 13:10:00|723.1|718.6|723.3|718.8|724.8|720.3|723.1|718.6|18181
1592831700000|2020-06-22 13:15:00|723.5|719|723|718.5|723.8|719.3|722.7|718.2|10469
1592832000000|2020-06-22 13:20:00|722.7|718.2|721.7|717.2|723|718.5|720.9|716.4|15095
1592832300000|2020-06-22 13:25:00|722|717.5|724|719.5|724|719.5|721.5|717|13845
1592832600000|2020-06-22 13:30:00|723.7|719.2|725.3|720.8|726.1|721.6|723.4|718.9|27997
1592832900000|2020-06-22 13:35:00|725.6|721.1|725.5|721|725.7|721.2|725|720.5|7379
1592833200000|2020-06-22 13:40:00|725.2|720.7|725|720.5|725.2|720.7|724.7|720.2|5828
1592833500000|2020-06-22 13:45:00|725.2|720.7|724.5|720|725.5|721|724.2|719.7|6046
1592833800000|2020-06-22 13:50:00|724.8|720.3|725.5|721|725.5|721|724.8|720.3|2524
1592834100000|2020-06-22 13:55:00|725.2|720.7|725.5|721|725.5|721|724.7|720.2|5692
1592834400000|2020-06-22 14:00:00|725.8|721.3|725|720.5|726|721.5|725|720.5|5516
1592834700000|2020-06-22 14:05:00|725.2|720.7|725|720.5|725.5|721|725|720.5|4783
1592835000000|2020-06-22 14:10:00|724.7|720.2|724.5|720|724.7|720.2|724.5|720|2236
1592835300000|2020-06-22 14:15:00|724.8|720.3|725.3|720.8|725.3|720.8|724.8|720.3|3562
1592835600000|2020-06-22 14:20:00|725.6|721.1|726|721.5|726.3|721.8|725.5|721|7761
1592835900000|2020-06-22 14:25:00|725.9|721.4|724.5|720|725.9|721.4|724.5|720|7125
1592836200000|2020-06-22 14:30:00|724.8|720.3|724.8|720.3|725.3|720.8|724.8|720.3|3921
1592836500000|2020-06-22 14:35:00|724.5|720|725.8|721.3|726|721.5|724.5|720|6473
1592836800000|2020-06-22 14:40:00|725.5|721|725.3|720.8|725.5|721|724.5|720|6949
1592837100000|2020-06-22 14:45:00|725.6|721.1|725.8|721.3|725.8|721.3|725.3|720.8|4339
1592837400000|2020-06-22 14:50:00|725.5|721|726.2|721.7|726.3|721.8|725.3|720.8|7550
1592837700000|2020-06-22 14:55:00|726.3|721.8|726.7|722.2|726.8|722.3|726.2|721.7|14905
1592874000000|2020-06-23 01:00:00|726.4|721.9|725.6|721.1|727.5|723|724.7|720.2|25709
1592874300000|2020-06-23 01:05:00|725.4|720.9|728.3|723.8|728.3|723.8|725.4|720.9|12145
1592874600000|2020-06-23 01:10:00|728.1|723.6|728.1|723.6|730.3|725.8|727.6|723.1|33117
1592874900000|2020-06-23 01:15:00|728.3|723.8|727.6|723.1|728.6|724.1|726.8|722.3|18212
1592875200000|2020-06-23 01:20:00|727.7|723.2|726.8|722.3|728.9|724.4|726.8|722.3|12026
1592875500000|2020-06-23 01:25:00|726.6|722.1|726.1|721.6|727.6|723.1|726.1|721.6|8063
1592875800000|2020-06-23 01:30:00|726.6|722.1|726.1|721.6|727.1|722.6|726.1|721.6|7931
1592876100000|2020-06-23 01:35:00|726.4|721.9|726.8|722.3|727.8|723.3|726.1|721.6|6754
1592876400000|2020-06-23 01:40:00|726.6|722.1|726.8|722.3|727.1|722.6|726.3|721.8|4077
1592876700000|2020-06-23 01:45:00|726.6|722.1|725.6|721.1|726.6|722.1|725|720.5|12629
1592877000000|2020-06-23 01:50:00|725.3|720.8|725.6|721.1|726.1|721.6|724.8|720.3|11198
1592877300000|2020-06-23 01:55:00|725.8|721.3|725.8|721.3|726.3|721.8|725.6|721.1|2908
1592877600000|2020-06-23 02:00:00|726.1|721.6|726.8|722.3|727.9|723.4|725.8|721.3|10930
1592877900000|2020-06-23 02:05:00|727.1|722.6|727.6|723.1|727.6|723.1|726.3|721.8|10248
1592878200000|2020-06-23 02:10:00|727.3|722.8|727.1|722.6|727.6|723.1|726.6|722.1|5654
1592879400000|2020-06-23 02:30:00|727.4|722.9|727.9|723.4|728.1|723.6|727.4|722.9|8949
1592879700000|2020-06-23 02:35:00|728.2|723.7|728.1|723.6|728.9|724.4|727.9|723.4|10632
1592880000000|2020-06-23 02:40:00|728.4|723.9|727.9|723.4|728.6|724.1|727.9|723.4|3195
1592880300000|2020-06-23 02:45:00|728.2|723.7|730.5|726|730.5|726|728.2|723.7|33003
1592880600000|2020-06-23 02:50:00|730.8|726.3|730.5|726|731.8|727.3|730|725.5|30478
1592880900000|2020-06-23 02:55:00|730.8|726.3|730.8|726.3|731.8|727.3|730|725.5|15314
1592881200000|2020-06-23 03:00:00|731|726.5|729.5|725|731.3|726.8|729.5|725|9021
1592881500000|2020-06-23 03:05:00|729.8|725.3|730.5|726|730.5|726|729.4|724.9|12450
1592881800000|2020-06-23 03:10:00|730.8|726.3|730.2|725.7|731.5|727|729.7|725.2|14218
1592882100000|2020-06-23 03:15:00|730.5|726|731.6|727.1|732|727.5|730.4|725.9|21479
1592882400000|2020-06-23 03:20:00|731.8|727.3|731.5|727|732.1|727.6|731|726.5|15194
1592882700000|2020-06-23 03:25:00|731.4|726.9|730.8|726.3|731.5|727|730.5|726|14748
1592890200000|2020-06-23 05:30:00|730.4|725.9|729.8|725.3|730.8|726.3|729.8|725.3|16973
1592890500000|2020-06-23 05:35:00|729.9|725.4|729.3|724.8|730.3|725.8|729.1|724.6|7638
1592890800000|2020-06-23 05:40:00|729.6|725.1|728.8|724.3|730.5|726|728.8|724.3|10263
1592891100000|2020-06-23 05:45:00|728.5|724|729.5|725|730|725.5|728.5|724|10231
1592891400000|2020-06-23 05:50:00|729.2|724.7|728.8|724.3|729.3|724.8|728|723.5|13363
1592891700000|2020-06-23 05:55:00|728.5|724|728.3|723.8|728.8|724.3|727.8|723.3|8470
1592892000000|2020-06-23 06:00:00|728.5|724|729|724.5|729|724.5|728.3|723.8|4836
1592892300000|2020-06-23 06:05:00|729.1|724.6|728.5|724|729.1|724.6|728.5|724|4266
1592892600000|2020-06-23 06:10:00|728.6|724.1|729.2|724.7|729.2|724.7|728.5|724|4948
1592892900000|2020-06-23 06:15:00|729.5|725|728.7|724.2|729.6|725.1|728.2|723.7|8658
1592893200000|2020-06-23 06:20:00|728.5|724|727.9|723.4|728.5|724|727.2|722.7|11494
1592893500000|2020-06-23 06:25:00|728.2|723.7|728.2|723.7|728.7|724.2|728.2|723.7|4441
1592893800000|2020-06-23 06:30:00|727.9|723.4|729|724.5|729.2|724.7|727.2|722.7|12574
1592894100000|2020-06-23 06:35:00|729.1|724.6|728.9|724.4|729.5|725|728.9|724.4|4924
1592894400000|2020-06-23 06:40:00|728.7|724.2|728.7|724.2|728.7|724.2|728.7|724.2|2799
1592894700000|2020-06-23 06:45:00|728.9|724.4|727.6|723.1|729.2|724.7|727.1|722.6|12401
1592895000000|2020-06-23 06:50:00|727.4|722.9|729.6|725.1|729.6|725.1|727.4|722.9|10218
1592895300000|2020-06-23 06:55:00|729.7|725.2|728.3|723.8|729.9|725.4|728.3|723.8|21299
1592917200000|2020-06-23 13:00:00|729.5|725|733.4|728.9|733.6|729.1|729.5|725|44900
1592917500000|2020-06-23 13:05:00|733.5|729|733.1|728.6|733.6|729.1|732.6|728.1|17463
1592917800000|2020-06-23 13:10:00|732.8|728.3|731.1|726.6|732.8|728.3|731.1|726.6|12498
1592918100000|2020-06-23 13:15:00|730.7|726.2|729.3|724.8|730.8|726.3|729|724.5|20854
1592918400000|2020-06-23 13:20:00|729.5|725|729.9|725.4|730.3|725.8|729.5|725|6752
1592918700000|2020-06-23 13:25:00|729.8|725.3|728.8|724.3|730|725.5|727.5|723|15022
1592919000000|2020-06-23 13:30:00|729.1|724.6|729.8|725.3|729.8|725.3|729.1|724.6|9650
1592919300000|2020-06-23 13:35:00|729.6|725.1|729.3|724.8|730.2|725.7|729.3|724.8|10771
1592919600000|2020-06-23 13:40:00|729.6|725.1|729.5|725|729.6|725.1|728.8|724.3|4464
1592919900000|2020-06-23 13:45:00|729.3|724.8|727.8|723.3|729.3|724.8|727.8|723.3|7330
1592920200000|2020-06-23 13:50:00|728.3|723.8|727.9|723.4|728.6|724.1|727.2|722.7|15827
1592920500000|2020-06-23 13:55:00|728.2|723.7|728.9|724.4|728.9|724.4|728.2|723.7|6072
1592920800000|2020-06-23 14:00:00|728.7|724.2|729.2|724.7|729.2|724.7|728.4|723.9|3604
1592921100000|2020-06-23 14:05:00|729.4|724.9|729.4|724.9|729.5|725|729.2|724.7|1475
1592921400000|2020-06-23 14:10:00|729.7|725.2|729.8|725.3|730.2|725.7|729.7|725.2|5671
1592921700000|2020-06-23 14:15:00|729.7|725.2|729.4|724.9|729.7|725.2|728.9|724.4|3596
1592922000000|2020-06-23 14:20:00|729.7|725.2|729.4|724.9|729.7|725.2|729.4|724.9|1521
1592922300000|2020-06-23 14:25:00|729.7|725.2|729.7|725.2|729.7|725.2|729.4|724.9|2276
1592922600000|2020-06-23 14:30:00|729.9|725.4|730.2|725.7|730.9|726.4|729.7|725.2|8827
1592922900000|2020-06-23 14:35:00|729.9|725.4|728.9|724.4|729.9|725.4|728.9|724.4|4659
1592923200000|2020-06-23 14:40:00|729.2|724.7|729.7|725.2|729.7|725.2|729.2|724.7|2549
1592923500000|2020-06-23 14:45:00|729.5|725|728.9|724.4|729.5|725|728.7|724.2|2437
1592923800000|2020-06-23 14:50:00|||||||||1936
1592924100000|2020-06-23 14:55:00|728.7|724.2|729.5|725|729.9|725.4|728.4|723.9|9380
1592960400000|2020-06-24 01:00:00|729.3|724.8|730.7|726.2|730.7|726.2|728.4|723.9|15091
1592960700000|2020-06-24 01:05:00|731|726.5|731.8|727.3|732|727.5|731|726.5|17451
1592961000000|2020-06-24 01:10:00|732|727.5|734|729.5|734.5|730|732|727.5|27092
1592961300000|2020-06-24 01:15:00|734.1|729.6|734|729.5|734.1|729.6|733.2|728.7|14461
1592961600000|2020-06-24 01:20:00|734.2|729.7|733.4|728.9|734.5|730|733.4|728.9|13398
1592961900000|2020-06-24 01:25:00|733.6|729.1|736.4|731.9|736.4|731.9|733.4|728.9|35507
1592962200000|2020-06-24 01:30:00|736.2|731.7|734.7|730.2|736.9|732.4|734.7|730.2|21152
1592962500000|2020-06-24 01:35:00|734.9|730.4|733.9|729.4|735.7|731.2|733.7|729.2|15112
1592962800000|2020-06-24 01:40:00|734.2|729.7|734.2|729.7|734.7|730.2|733.7|729.2|5383
1592963100000|2020-06-24 01:45:00|734.4|729.9|733.9|729.4|734.7|730.2|733.7|729.2|6874
1592963400000|2020-06-24 01:50:00|733.7|729.2|734.7|730.2|734.7|730.2|733.1|728.6|12456
1592963700000|2020-06-24 01:55:00|735|730.5|735.5|731|736.1|731.6|734.2|729.7|19646
1592964000000|2020-06-24 02:00:00|735.7|731.2|735.7|731.2|735.7|731.2|734.9|730.4|10804
1592964300000|2020-06-24 02:05:00|735.4|730.9|734.9|730.4|735.4|730.9|734.9|730.4|5097
1592964600000|2020-06-24 02:10:00|735.2|730.7|734.9|730.4|735.7|731.2|734.9|730.4|6770
1592965800000|2020-06-24 02:30:00|735.2|730.7|734.9|730.4|736.2|731.7|734.9|730.4|18760
1592966100000|2020-06-24 02:35:00|735.2|730.7|735.2|730.7|735.2|730.7|734.9|730.4|4817
1592966400000|2020-06-24 02:40:00|735.5|731|735.5|731|736|731.5|735.2|730.7|7352
1592966700000|2020-06-24 02:45:00|735.6|731.1|735.5|731|736|731.5|735.5|731|3944
1592967000000|2020-06-24 02:50:00|||||||||1286
1592967300000|2020-06-24 02:55:00|735.8|731.3|735.2|730.7|736|731.5|735.2|730.7|5168
1592967600000|2020-06-24 03:00:00|734.9|730.4|734.7|730.2|735.2|730.7|734.7|730.2|3727
1592967900000|2020-06-24 03:05:00|734.6|730.1|733.9|729.4|734.6|730.1|733.9|729.4|5502
1592968200000|2020-06-24 03:10:00|733.6|729.1|733.7|729.2|734.2|729.7|733.4|728.9|5877
1592968500000|2020-06-24 03:15:00|733.4|728.9|734.7|730.2|735|730.5|733.4|728.9|6471
1592968800000|2020-06-24 03:20:00|735|730.5|735.5|731|735.5|731|735|730.5|4625
1592969100000|2020-06-24 03:25:00|735.6|731.1|735.2|730.7|735.7|731.2|735.2|730.7|6443
1592976600000|2020-06-24 05:30:00|735.1|730.6|735.9|731.4|735.9|731.4|734.9|730.4|8164
1592976900000|2020-06-24 05:35:00|735.8|731.3|740|735.5|740.3|735.8|735.8|731.3|59098
1592977200000|2020-06-24 05:40:00|740.3|735.8|738.7|734.2|740.5|736|738.5|734|32512
1592977500000|2020-06-24 05:45:00|739|734.5|739.1|734.6|739.6|735.1|738.5|734|19872
1592977800000|2020-06-24 05:50:00|739.3|734.8|739.3|734.8|740.2|735.7|739.1|734.6|21414
1592978100000|2020-06-24 05:55:00|739.6|735.1|738.4|733.9|739.6|735.1|738.4|733.9|6910
1592978400000|2020-06-24 06:00:00|738.7|734.2|738.4|733.9|739.5|735|738.1|733.6|15881
1592978700000|2020-06-24 06:05:00|738.5|734|738.1|733.6|739|734.5|738.1|733.6|8838
1592979000000|2020-06-24 06:10:00|737.8|733.3|738.1|733.6|738.4|733.9|737.6|733.1|8974
1592979300000|2020-06-24 06:15:00|738.3|733.8|736.6|732.1|738.6|734.1|736.3|731.8|17396
1592979600000|2020-06-24 06:20:00|736.3|731.8|736.9|732.4|736.9|732.4|735.8|731.3|12882
1592979900000|2020-06-24 06:25:00|737|732.5|737.5|733|737.5|733|736.9|732.4|7701
1592980200000|2020-06-24 06:30:00|737.4|732.9|736.7|732.2|737.5|733|736.2|731.7|8806
1592980500000|2020-06-24 06:35:00|737|732.5|737.5|733|737.8|733.3|737|732.5|12023
1592980800000|2020-06-24 06:40:00|737.2|732.7|737.7|733.2|738|733.5|737.2|732.7|6502
1592981100000|2020-06-24 06:45:00|738|733.5|738|733.5|738.5|734|737.2|732.7|12358
1592981400000|2020-06-24 06:50:00|738.2|733.7|739.1|734.6|739.1|734.6|738.2|733.7|14928
1592981700000|2020-06-24 06:55:00|739|734.5|738.6|734.1|739|734.5|737.7|733.2|33834
1593392400000|2020-06-29 01:00:00|730.5|726|727.1|722.6|731.8|727.3|726.1|721.6|100432
1593392700000|2020-06-29 01:05:00|727.3|722.8|724.6|720.1|727.3|722.8|724.6|720.1|51110
1593393000000|2020-06-29 01:10:00|724.8|720.3|724.2|719.7|726.8|722.3|723.8|719.3|28677
1593393300000|2020-06-29 01:15:00|724.3|719.8|720.6|716.1|724.8|720.3|720.6|716.1|42752
1593393600000|2020-06-29 01:20:00|720.3|715.8|718.7|714.2|720.3|715.8|716.6|712.1|65468
1593393900000|2020-06-29 01:25:00|718.4|713.9|718.8|714.3|719.3|714.8|717.7|713.2|23740
1593394200000|2020-06-29 01:30:00|718.5|714|717.5|713|719|714.5|715.5|711|43533
1593394500000|2020-06-29 01:35:00|717.2|712.7|717.5|713|718.2|713.7|716.7|712.2|19023
1593394800000|2020-06-29 01:40:00|717.2|712.7|717.5|713|718.5|714|717|712.5|15315
1593395100000|2020-06-29 01:45:00|717.2|712.7|718.3|713.8|718.3|713.8|716.7|712.2|15427
1593395400000|2020-06-29 01:50:00|718|713.5|718|713.5|719|714.5|718|713.5|13471
1593395700000|2020-06-29 01:55:00|718.3|713.8|717.3|712.8|718.5|714|717.3|712.8|8327
1593396000000|2020-06-29 02:00:00|717|712.5|717.3|712.8|717.3|712.8|715.5|711|25343
1593396300000|2020-06-29 02:05:00|717|712.5|718.8|714.3|719.6|715.1|716.8|712.3|18885
1593396600000|2020-06-29 02:10:00|719.1|714.6|719.7|715.2|719.8|715.3|719.1|714.6|8536
1593396900000|2020-06-29 02:15:00|719.8|715.3|719.8|715.3|719.8|715.3|719.8|715.3|3
1593397800000|2020-06-29 02:30:00|719.6|715.1|719|714.5|719.7|715.2|718.8|714.3|7647
1593398100000|2020-06-29 02:35:00|718.8|714.3|719.8|715.3|720.5|716|718.5|714|16440
1593398400000|2020-06-29 02:40:00|720|715.5|719.5|715|720.5|716|719.5|715|8850
1593398700000|2020-06-29 02:45:00|719.8|715.3|719|714.5|720.3|715.8|718.5|714|7722
1593399000000|2020-06-29 02:50:00|719.3|714.8|718.7|714.2|719.3|714.8|718.5|714|6751
1593399300000|2020-06-29 02:55:00|718.5|714|718.2|713.7|718.7|714.2|718.2|713.7|4285
1593399600000|2020-06-29 03:00:00|718|713.5|717.7|713.2|718.5|714|717.7|713.2|8297
1593399900000|2020-06-29 03:05:00|717.5|713|717.2|712.7|718.2|713.7|717|712.5|11330
1593400200000|2020-06-29 03:10:00|717|712.5|715.7|711.2|717.5|713|714.4|709.9|31999
1593400500000|2020-06-29 03:15:00|716|711.5|716.7|712.2|717|712.5|715.5|711|12825
1593400800000|2020-06-29 03:20:00|717|712.5|715.7|711.2|717|712.5|715.3|710.8|6973
1593401100000|2020-06-29 03:25:00|715.4|710.9|714.3|709.8|716.7|712.2|714.2|709.7|16507
1593408600000|2020-06-29 05:30:00|714.5|710|711.8|707.3|715.4|710.9|711.8|707.3|37821
1593408900000|2020-06-29 05:35:00|711.6|707.1|709.8|705.3|712.1|707.6|709.6|705.1|56526
1593409200000|2020-06-29 05:40:00|709.6|705.1|709.4|704.9|710.1|705.6|708.6|704.1|40112
1593409500000|2020-06-29 05:45:00|709.1|704.6|708.1|703.6|710.2|705.7|707.8|703.3|31156
1593409800000|2020-06-29 05:50:00|708.3|703.8|706.8|702.3|709.1|704.6|706.3|701.8|36397
1593410100000|2020-06-29 05:55:00|706.6|702.1|706.1|701.6|707.1|702.6|705.6|701.1|18353
1593410400000|2020-06-29 06:00:00|705.8|701.3|706.6|702.1|707.6|703.1|705.8|701.3|15720
1593410700000|2020-06-29 06:05:00|706.7|702.2|707.6|703.1|707.6|703.1|705.9|701.4|8025
1593411000000|2020-06-29 06:10:00|707.5|703|706.6|702.1|707.5|703|706.6|702.1|9031
1593411300000|2020-06-29 06:15:00|706.4|701.9|707.1|702.6|707.6|703.1|705.4|700.9|14655
1593411600000|2020-06-29 06:20:00|707|702.5|704.8|700.3|707.1|702.6|704.3|699.8|26378
1593411900000|2020-06-29 06:25:00|705.1|700.6|705.1|700.6|705.8|701.3|704.8|700.3|13982
1593412200000|2020-06-29 06:30:00|705.3|700.8|705.3|700.8|705.6|701.1|704.8|700.3|9965
1593412500000|2020-06-29 06:35:00|705.6|701.1|704.3|699.8|705.6|701.1|703.3|698.8|21938
1593412800000|2020-06-29 06:40:00|704.4|699.9|703.6|699.1|704.4|699.9|702.8|698.3|18590
1593413100000|2020-06-29 06:45:00|703.3|698.8|703.6|699.1|703.8|699.3|702.8|698.3|20447
1593413400000|2020-06-29 06:50:00|703.3|698.8|702.3|697.8|703.4|698.9|701.5|697|38213
1593413700000|2020-06-29 06:55:00|702.5|698|703.1|698.6|703.1|698.6|700.8|696.3|52610
1593435600000|2020-06-29 13:00:00|704.8|700.3|707.7|703.2|708.1|703.6|704.6|700.1|49771
1593435900000|2020-06-29 13:05:00|707.6|703.1|707.2|702.7|708.2|703.7|707.2|702.7|17022
1593436200000|2020-06-29 13:10:00|707.4|702.9|708.2|703.7|708.2|703.7|707.2|702.7|10756
1593436500000|2020-06-29 13:15:00|708.4|703.9|708.7|704.2|708.9|704.4|708.2|703.7|12947
1593436800000|2020-06-29 13:20:00|708.9|704.4|709.4|704.9|709.4|704.9|708.7|704.2|10645
1593437100000|2020-06-29 13:25:00|709.1|704.6|708.9|704.4|709.4|704.9|708.6|704.1|8505
1593437400000|2020-06-29 13:30:00|709.2|704.7|708.3|703.8|709.2|704.7|708.2|703.7|10825
1593437700000|2020-06-29 13:35:00|708.2|703.7|708.4|703.9|709.2|704.7|708.2|703.7|7402
1593438000000|2020-06-29 13:40:00|708.1|703.6|708.7|704.2|708.7|704.2|707.6|703.1|7130
1593438300000|2020-06-29 13:45:00|708.8|704.3|708.7|704.2|709.2|704.7|708.7|704.2|6230
1593438600000|2020-06-29 13:50:00|708.4|703.9|707.9|703.4|708.4|703.9|707.9|703.4|4396
1593438900000|2020-06-29 13:55:00|708|703.5|707.6|703.1|708.4|703.9|707.6|703.1|4130
1593439200000|2020-06-29 14:00:00|707.9|703.4|708.1|703.6|708.6|704.1|707.9|703.4|3766
1593439500000|2020-06-29 14:05:00|708.4|703.9|709.6|705.1|709.9|705.4|708.1|703.6|9850
1593439800000|2020-06-29 14:10:00|709.9|705.4|709.4|704.9|709.9|705.4|709.1|704.6|8320
1593440100000|2020-06-29 14:15:00|709.6|705.1|710.4|705.9|710.6|706.1|709.6|705.1|10178
1593440400000|2020-06-29 14:20:00|710.6|706.1|710.4|705.9|710.6|706.1|710.1|705.6|6125
1593440700000|2020-06-29 14:25:00|710.1|705.6|710.9|706.4|710.9|706.4|709.4|704.9|6092
1593441000000|2020-06-29 14:30:00|711|706.5|710.4|705.9|711.4|706.9|710.4|705.9|5816
1593441300000|2020-06-29 14:35:00|710.5|706|711.4|706.9|711.4|706.9|710.4|705.9|5564
1593441600000|2020-06-29 14:40:00|711.1|706.6|710.9|706.4|711.4|706.9|710.6|706.1|5476
1593441900000|2020-06-29 14:45:00|711.1|706.6|710.9|706.4|711.4|706.9|710.9|706.4|2943
1593442200000|2020-06-29 14:50:00|711|706.5|710.9|706.4|711|706.5|710.4|705.9|4026
1593442500000|2020-06-29 14:55:00|710.6|706.1|710.4|705.9|710.6|706.1|710.1|705.6|6899
1593478800000|2020-06-30 01:00:00|710.1|705.6|708.9|704.4|710.4|705.9|708.1|703.6|21899
1593479100000|2020-06-30 01:05:00|708.6|704.1|706.6|702.1|708.9|704.4|706.6|702.1|12932
1593479400000|2020-06-30 01:10:00|706.4|701.9|707.6|703.1|707.6|703.1|705.9|701.4|23677
1593479700000|2020-06-30 01:15:00|707.7|703.2|708.6|704.1|709.1|704.6|707.7|703.2|8937
1593480000000|2020-06-30 01:20:00|708.9|704.4|710.6|706.1|710.6|706.1|708.9|704.4|9447
1593480300000|2020-06-30 01:25:00|710.3|705.8|710.1|705.6|711.4|706.9|709.6|705.1|22005
1593480600000|2020-06-30 01:30:00|710.4|705.9|709.6|705.1|710.6|706.1|709.6|705.1|6384
1593480900000|2020-06-30 01:35:00|709.8|705.3|710.1|705.6|710.6|706.1|709.8|705.3|5708
1593481200000|2020-06-30 01:40:00|710.3|705.8|710.1|705.6|710.6|706.1|710.1|705.6|2550
1593481500000|2020-06-30 01:45:00|710.5|706|710.1|705.6|711.6|707.1|710.1|705.6|16694
1593481800000|2020-06-30 01:50:00|709.8|705.3|711|706.5|711.1|706.6|709.6|705.1|11461
1593482100000|2020-06-30 01:55:00|711.1|706.6|711.7|707.2|712.1|707.6|710.6|706.1|7855
1593482400000|2020-06-30 02:00:00|712|707.5|710.8|706.3|712.1|707.6|710.3|705.8|9656
1593482700000|2020-06-30 02:05:00|711.1|706.6|711.3|706.8|711.3|706.8|710.8|706.3|2399
1593483000000|2020-06-30 02:10:00|711.6|707.1|712.3|707.8|712.6|708.1|711.3|706.8|6700
1593484200000|2020-06-30 02:30:00|712.4|707.9|712.3|707.8|712.7|708.2|711.8|707.3|4624
1593484500000|2020-06-30 02:35:00|712.6|708.1|714.6|710.1|714.6|710.1|712.3|707.8|24621
1593484800000|2020-06-30 02:40:00|714.3|709.8|714.6|710.1|714.6|710.1|713.3|708.8|14106
1593485100000|2020-06-30 02:45:00|714.3|709.8|715|710.5|715.3|710.8|714.1|709.6|11551
1593485400000|2020-06-30 02:50:00|714.9|710.4|714.7|710.2|714.9|710.4|714|709.5|5045
1593485700000|2020-06-30 02:55:00|714.5|710|714.8|710.3|714.8|710.3|714.3|709.8|4092
1593486000000|2020-06-30 03:00:00|714.5|710|714.3|709.8|714.5|710|713.8|709.3|7439
1593486300000|2020-06-30 03:05:00|714.2|709.7|715.1|710.6|715.1|710.6|713.8|709.3|7576
1593486600000|2020-06-30 03:10:00|714.9|710.4|715.3|710.8|715.6|711.1|714.3|709.8|13129
1593486900000|2020-06-30 03:15:00|715.6|711.1|715.8|711.3|715.8|711.3|715.6|711.1|5716
1593487200000|2020-06-30 03:20:00|715.7|711.2|716.3|711.8|716.3|711.8|715.6|711.1|6706
1593487500000|2020-06-30 03:25:00|716.6|712.1|716.6|712.1|717.1|712.6|716.3|711.8|20430
1593495000000|2020-06-30 05:30:00|716.9|712.4|717.3|712.8|717.8|713.3|716.5|712|24238
1593495300000|2020-06-30 05:35:00|717|712.5|715|710.5|717.3|712.8|714.8|710.3|17960
1593495600000|2020-06-30 05:40:00|714.9|710.4|714.5|710|715.2|710.7|713.5|709|20355
1593495900000|2020-06-30 05:45:00|714.2|709.7|714.7|710.2|715|710.5|714.2|709.7|9698
1593496200000|2020-06-30 05:50:00|714.2|709.7|714.2|709.7|714.4|709.9|712.9|708.4|19835
1593496500000|2020-06-30 05:55:00|714.1|709.6|713.7|709.2|714.4|709.9|713.4|708.9|8413
1593496800000|2020-06-30 06:00:00|713.4|708.9|714.7|710.2|714.7|710.2|713.4|708.9|7489
1593497100000|2020-06-30 06:05:00|714.4|709.9|712.7|708.2|714.7|710.2|712.2|707.7|10438
1593497400000|2020-06-30 06:10:00|712.8|708.3|712.4|707.9|713.2|708.7|712.2|707.7|13939
1593497700000|2020-06-30 06:15:00|712.7|708.2|710.9|706.4|713.2|708.7|710.9|706.4|21952
1593498000000|2020-06-30 06:20:00|711.2|706.7|710.2|705.7|711.7|707.2|709.8|705.3|21911
1593498300000|2020-06-30 06:25:00|709.9|705.4|710.9|706.4|711.2|706.7|709.6|705.1|22114
1593498600000|2020-06-30 06:30:00|710.6|706.1|711.2|706.7|711.7|707.2|709.9|705.4|12075
1593498900000|2020-06-30 06:35:00|710.9|706.4|710.7|706.2|711.2|706.7|710.7|706.2|6645
1593499200000|2020-06-30 06:40:00|710.4|705.9|709.9|705.4|711.7|707.2|709.9|705.4|11571
1593499500000|2020-06-30 06:45:00|709.7|705.2|709.9|705.4|710.2|705.7|708.7|704.2|19861
1593499800000|2020-06-30 06:50:00|709.7|705.2|709.9|705.4|710.4|705.9|709.1|704.6|16676
1593500100000|2020-06-30 06:55:00|710.2|705.7|711.6|707.1|711.7|707.2|710.2|705.7|23835
1593522000000|2020-06-30 13:00:00|710.5|706|711.7|707.2|713|708.5|710|705.5|37125
1593522300000|2020-06-30 13:05:00|711.5|707|711.7|707.2|713|708.5|711.1|706.6|22493
1593522600000|2020-06-30 13:10:00|711.6|707.1|711.5|707|712|707.5|711|706.5|13868
1593522900000|2020-06-30 13:15:00|711.7|707.2|713.5|709|713.6|709.1|711.5|707|10878
1593523200000|2020-06-30 13:20:00|713.7|709.2|712.7|708.2|713.7|709.2|712.7|708.2|6126
1593523500000|2020-06-30 13:25:00|712.6|708.1|713.7|709.2|713.7|709.2|712.5|708|6328
1593523800000|2020-06-30 13:30:00|713.8|709.3|713.7|709.2|714.2|709.7|713.7|709.2|6170
1593524100000|2020-06-30 13:35:00|713.5|709|713.5|709|713.7|709.2|713.3|708.8|2628
1593524400000|2020-06-30 13:40:00|713.2|708.7|713.5|709|714|709.5|713.2|708.7|2241
1593524700000|2020-06-30 13:45:00|||||||||1388
1593525000000|2020-06-30 13:50:00|||||||||1471
1593525300000|2020-06-30 13:55:00|||||||||1620
1593525600000|2020-06-30 14:00:00|713.6|709.1|712.7|708.2|713.6|709.1|712.2|707.7|7716
1593525900000|2020-06-30 14:05:00|713|708.5|713.4|708.9|713.5|709|713|708.5|2776
1593526200000|2020-06-30 14:10:00|713.7|709.2|716.7|712.2|717.2|712.7|713.7|709.2|31177
1593526500000|2020-06-30 14:15:00|716.5|712|715.4|710.9|716.5|712|715.4|710.9|16396
1593526800000|2020-06-30 14:20:00|715.3|710.8|713.7|709.2|715.4|710.9|712.9|708.4|15089
1593527100000|2020-06-30 14:25:00|713.9|709.4|713.2|708.7|714.2|709.7|712.9|708.4|8500
1593527400000|2020-06-30 14:30:00|713.4|708.9|713.4|708.9|713.4|708.9|713.4|708.9|1653
1593527700000|2020-06-30 14:35:00|713.7|709.2|713.4|708.9|713.7|709.2|713.4|708.9|2973
1593528000000|2020-06-30 14:40:00|713.2|708.7|713.2|708.7|713.4|708.9|713.2|708.7|1760
1593528300000|2020-06-30 14:45:00|713.4|708.9|714.7|710.2|715.2|710.7|713.4|708.9|15340
1593528600000|2020-06-30 14:50:00|715|710.5|714.7|710.2|715|710.5|714.7|710.2|3005
1593528900000|2020-06-30 14:55:00|714.4|709.9|714.6|710.1|714.7|710.2|714.2|709.7|5637
1593565200000|2020-07-01 01:00:00|714.2|709.7|713.2|708.7|715.2|710.7|712.9|708.4|10946
1593565500000|2020-07-01 01:05:00|712.9|708.4|715.2|710.7|715.7|711.2|712.9|708.4|10911
1593565800000|2020-07-01 01:10:00|714.9|710.4|714.7|710.2|715.4|710.9|714.6|710.1|4952
1593566100000|2020-07-01 01:15:00|714.6|710.1|713.9|709.4|714.7|710.2|713.7|709.2|6030
1593566400000|2020-07-01 01:20:00|713.7|709.2|713.9|709.4|714.2|709.7|713.7|709.2|2063
1593566700000|2020-07-01 01:25:00|714.2|709.7|714.7|710.2|715.2|710.7|714.2|709.7|6143
1593567000000|2020-07-01 01:30:00|714.6|710.1|714.7|710.2|714.7|710.2|714.2|709.7|3319
1593567300000|2020-07-01 01:35:00|714.4|709.9|714.9|710.4|714.9|710.4|713.9|709.4|3375
1593567600000|2020-07-01 01:40:00|715.3|710.8|714.4|709.9|715.4|710.9|714.4|709.9|11051
1593567900000|2020-07-01 01:45:00|714.6|710.1|714.9|710.4|715.4|710.9|714.4|709.9|3995
1593568200000|2020-07-01 01:50:00|715.2|710.7|715.1|710.6|715.4|710.9|714.9|710.4|3410
1593568500000|2020-07-01 01:55:00|714.9|710.4|715.4|710.9|715.4|710.9|714.7|710.2|4604
1593568800000|2020-07-01 02:00:00|715.2|710.7|715.4|710.9|715.4|710.9|714.9|710.4|2879
1593569100000|2020-07-01 02:05:00|715.2|710.7|714.4|709.9|715.4|710.9|714.4|709.9|2892
1593569400000|2020-07-01 02:10:00|714.2|709.7|713.4|708.9|714.2|709.7|713.2|708.7|9173
1593570600000|2020-07-01 02:30:00|713.3|708.8|713.9|709.4|713.9|709.4|712.9|708.4|5317
1593570900000|2020-07-01 02:35:00|713.7|709.2|712.7|708.2|714.2|709.7|712.7|708.2|5649
1593571200000|2020-07-01 02:40:00|712.4|707.9|711.7|707.2|712.9|708.4|711.7|707.2|12133
1593571500000|2020-07-01 02:45:00|711.9|707.4|712.2|707.7|712.2|707.7|711.7|707.2|5606
1593571800000|2020-07-01 02:50:00|712.4|707.9|711.4|706.9|712.7|708.2|709.9|705.4|19155
1593572100000|2020-07-01 02:55:00|711.3|706.8|712.1|707.6|712.4|707.9|710.6|706.1|11383
1593572400000|2020-07-01 03:00:00|711.9|707.4|712.1|707.6|712.9|708.4|711.6|707.1|5647
1593572700000|2020-07-01 03:05:00|711.9|707.4|712.1|707.6|712.1|707.6|711.4|706.9|2562
1593573000000|2020-07-01 03:10:00|711.9|707.4|712.1|707.6|712.6|708.1|711.9|707.4|5008
1593573300000|2020-07-01 03:15:00|712|707.5|712.6|708.1|713.1|708.6|711.9|707.4|5171
1593573600000|2020-07-01 03:20:00|712.4|707.9|712.1|707.6|712.4|707.9|712.1|707.6|2264
1593573900000|2020-07-01 03:25:00|711.9|707.4|710.2|705.7|711.9|707.4|710.1|705.6|12878
1593581400000|2020-07-01 05:30:00|709.9|705.4|707.5|703|710.8|706.3|707.3|702.8|56786
1593581700000|2020-07-01 05:35:00|707.3|702.8|704.3|699.8|707.3|702.8|704.3|699.8|57276
1593582000000|2020-07-01 05:40:00|704|699.5|702.5|698|704.5|700|700.3|695.8|64682
1593582300000|2020-07-01 05:45:00|702.3|697.8|705.3|700.8|705.3|700.8|699.8|695.3|57793
1593582600000|2020-07-01 05:50:00|705|700.5|705|700.5|705.3|700.8|703.8|699.3|16581
1593582900000|2020-07-01 05:55:00|704.8|700.3|705.5|701|706|701.5|704.8|700.3|24100
1593583200000|2020-07-01 06:00:00|705.3|700.8|704.8|700.3|705.8|701.3|704.5|700|12145
1593583500000|2020-07-01 06:05:00|704.9|700.4|705.8|701.3|706.3|701.8|704.8|700.3|9587
1593583800000|2020-07-01 06:10:00|706|701.5|704.7|700.2|706.5|702|704.7|700.2|9717
1593584100000|2020-07-01 06:15:00|705|700.5|705.5|701|705.5|701|704.7|700.2|5872
1593584400000|2020-07-01 06:20:00|705.8|701.3|705.6|701.1|706.5|702|705.3|700.8|7048
1593584700000|2020-07-01 06:25:00|705.8|701.3|706.7|702.2|707.5|703|705.6|701.1|18582
1593585000000|2020-07-01 06:30:00|706.5|702|707|702.5|708|703.5|706.5|702|11990
1593585300000|2020-07-01 06:35:00|706.7|702.2|709.2|704.7|709.5|705|706.7|702.2|17261
1593585600000|2020-07-01 06:40:00|709.5|705|709.2|704.7|710.2|705.7|708.5|704|28546
1593585900000|2020-07-01 06:45:00|709|704.5|708.5|704|709|704.5|707.7|703.2|10619
1593586200000|2020-07-01 06:50:00|708.7|704.2|707.7|703.2|709.5|705|707.7|703.2|10530
1593586500000|2020-07-01 06:55:00|707.9|703.4|709.8|705.3|710.3|705.8|707.7|703.2|26917
1593586800000|2020-07-01 07:00:00|709.9|705.4|709.8|705.3|709.9|705.4|709.8|705.3|0
1593608400000|2020-07-01 13:00:00|707.3|702.8|708.1|703.6|708.1|703.6|706.3|701.8|32500
1593608700000|2020-07-01 13:05:00|707.8|703.3|707.1|702.6|708.1|703.6|706.3|701.8|14672
1593609000000|2020-07-01 13:10:00|706.8|702.3|708.6|704.1|709.1|704.6|706.8|702.3|14775
1593609300000|2020-07-01 13:15:00|708.3|703.8|708.1|703.6|708.6|704.1|707.3|702.8|6056
1593609600000|2020-07-01 13:20:00|707.9|703.4|709.1|704.6|709.3|704.8|707.9|703.4|10367
1593609900000|2020-07-01 13:25:00|709.3|704.8|709.1|704.6|709.8|705.3|708.8|704.3|7162
1593610200000|2020-07-01 13:30:00|709.3|704.8|709.3|704.8|709.6|705.1|708.6|704.1|4707
1593610500000|2020-07-01 13:35:00|709.1|704.6|708.1|703.6|709.1|704.6|708.1|703.6|4399
1593610800000|2020-07-01 13:40:00|707.8|703.3|708.1|703.6|708.1|703.6|707.8|703.3|2150
1593611100000|2020-07-01 13:45:00|707.8|703.3|707.8|703.3|708.1|703.6|707.8|703.3|1528
1593611400000|2020-07-01 13:50:00|707.6|703.1|707.6|703.1|707.6|703.1|707.6|703.1|2178
1593611700000|2020-07-01 13:55:00|707.3|702.8|706.3|701.8|707.3|702.8|704.8|700.3|28345
1593612000000|2020-07-01 14:00:00|706.4|701.9|706|701.5|706.8|702.3|706|701.5|5585
1593612300000|2020-07-01 14:05:00|706.3|701.8|708|703.5|708.1|703.6|706.3|701.8|10358
1593612600000|2020-07-01 14:10:00|707.8|703.3|707.5|703|708.4|703.9|707.5|703|7388
1593612900000|2020-07-01 14:15:00|707.3|702.8|707.3|702.8|707.3|702.8|707.3|702.8|2488
1593613200000|2020-07-01 14:20:00|707|702.5|706.8|702.3|707|702.5|706|701.5|6976
1593613500000|2020-07-01 14:25:00|707|702.5|707|702.5|707.3|702.8|706.5|702|4325
1593613800000|2020-07-01 14:30:00|707.3|702.8|707|702.5|707.3|702.8|706.8|702.3|2821
1593614100000|2020-07-01 14:35:00|707.3|702.8|707|702.5|707.5|703|706.5|702|3325
1593614400000|2020-07-01 14:40:00|707.3|702.8|706.5|702|707.5|703|706.4|701.9|3188
1593614700000|2020-07-01 14:45:00|706.4|701.9|706.8|702.3|707.5|703|706.4|701.9|3825
1593615000000|2020-07-01 14:50:00|707|702.5|708|703.5|708|703.5|707|702.5|3722
1593615300000|2020-07-01 14:55:00|707.8|703.3|707.8|703.3|707.8|703.3|706.8|702.3|9092
1593651600000|2020-07-02 01:00:00|707.5|703|709.2|704.7|709.3|704.8|706.8|702.3|16744
1593651900000|2020-07-02 01:05:00|709.3|704.8|711.1|706.6|711.1|706.6|709|704.5|28934
1593652200000|2020-07-02 01:10:00|711.3|706.8|712.1|707.6|712.8|708.3|710.6|706.1|33692
1593652500000|2020-07-02 01:15:00|712.3|707.8|711.5|707|712.3|707.8|710.8|706.3|14756
1593652800000|2020-07-02 01:20:00|711.7|707.2|710.8|706.3|711.8|707.3|710.3|705.8|8062
1593653100000|2020-07-02 01:25:00|710.5|706|709.8|705.3|710.5|706|709|704.5|15354
1593653400000|2020-07-02 01:30:00|710|705.5|710.3|705.8|710.3|705.8|709.5|705|9298
1593653700000|2020-07-02 01:35:00|710.5|706|711.5|707|712|707.5|710.3|705.8|13221
1593654000000|2020-07-02 01:40:00|711.8|707.3|711.8|707.3|712|707.5|710.8|706.3|10323
1593654300000|2020-07-02 01:45:00|711.7|707.2|711|706.5|711.8|707.3|710.8|706.3|7401
1593654600000|2020-07-02 01:50:00|711.3|706.8|711.5|707|711.5|707|710.3|705.8|3635
1593654900000|2020-07-02 01:55:00|711.3|706.8|710.8|706.3|711.3|706.8|710|705.5|7151
1593655200000|2020-07-02 02:00:00|711|706.5|710.8|706.3|712.3|707.8|710.5|706|10313
1593655500000|2020-07-02 02:05:00|711|706.5|710.8|706.3|711.3|706.8|710.8|706.3|2304
1593655800000|2020-07-02 02:10:00|711|706.5|712|707.5|712.3|707.8|711|706.5|9363
1593657000000|2020-07-02 02:30:00|712.3|707.8|713|708.5|713|708.5|711.8|707.3|9565
1593657300000|2020-07-02 02:35:00|713.1|708.6|712.4|707.9|713.8|709.3|712.4|707.9|9226
1593657600000|2020-07-02 02:40:00|712.3|707.8|712.8|708.3|712.8|708.3|712|707.5|4450
1593657900000|2020-07-02 02:45:00|713|708.5|713.5|709|714.8|710.3|712.6|708.1|19130
1593658200000|2020-07-02 02:50:00|713.8|709.3|713.8|709.3|714.3|709.8|713.3|708.8|7316
1593658500000|2020-07-02 02:55:00|714|709.5|713.3|708.8|714.3|709.8|713.3|708.8|3932
1593658800000|2020-07-02 03:00:00|713.5|709|712.5|708|713.5|709|712|707.5|5031
1593659100000|2020-07-02 03:05:00|712.4|707.9|712.2|707.7|712.4|707.9|711.2|706.7|10887
1593659400000|2020-07-02 03:10:00|712|707.5|712.2|707.7|712.2|707.7|711.5|707|2636
1593659700000|2020-07-02 03:15:00|712|707.5|711.9|707.4|712|707.5|711.5|707|3551
1593660000000|2020-07-02 03:20:00|712|707.5|713.7|709.2|713.7|709.2|712|707.5|5472
1593660300000|2020-07-02 03:25:00|713.5|709|713.7|709.2|714|709.5|713.5|709|5830
1593667800000|2020-07-02 05:30:00|713.6|709.1|712.9|708.4|714.1|709.6|711.9|707.4|11979
1593668100000|2020-07-02 05:35:00|713.2|708.7|713.9|709.4|713.9|709.4|713.2|708.7|11292
1593668400000|2020-07-02 05:40:00|714.2|709.7|714.2|709.7|714.2|709.7|713.9|709.4|5799
1593668700000|2020-07-02 05:45:00|713.9|709.4|713.2|708.7|713.9|709.4|712.7|708.2|9468
1593669000000|2020-07-02 05:50:00|713.3|708.8|712.9|708.4|714.2|709.7|712.9|708.4|7052
1593669300000|2020-07-02 05:55:00|712.7|708.2|712.4|707.9|713.4|708.9|712.4|707.9|6279
1593669600000|2020-07-02 06:00:00|712.7|708.2|713.7|709.2|713.7|709.2|712.7|708.2|6695
1593669900000|2020-07-02 06:05:00|713.9|709.4|712.9|708.4|713.9|709.4|712.4|707.9|6176
1593670200000|2020-07-02 06:10:00|712.7|708.2|712.4|707.9|712.9|708.4|712.4|707.9|1907
1593670500000|2020-07-02 06:15:00|712.2|707.7|712.2|707.7|712.2|707.7|711.7|707.2|4685
1593670800000|2020-07-02 06:20:00|712.4|707.9|711.5|707|712.4|707.9|711.5|707|5425
1593671100000|2020-07-02 06:25:00|711.4|706.9|709.5|705|711.4|706.9|709.2|704.7|28091
1593671400000|2020-07-02 06:30:00|709.7|705.2|706.9|702.4|709.9|705.4|706.7|702.2|32647
1593671700000|2020-07-02 06:35:00|706.7|702.2|707.4|702.9|707.7|703.2|705.7|701.2|38003
1593672000000|2020-07-02 06:40:00|707.2|702.7|706.7|702.2|707.2|702.7|705.9|701.4|16692
1593672300000|2020-07-02 06:45:00|706.4|701.9|708.1|703.6|708.1|703.6|705.6|701.1|21372
1593672600000|2020-07-02 06:50:00|708.4|703.9|707.9|703.4|708.4|703.9|707.4|702.9|10581
1593672900000|2020-07-02 06:55:00|707.6|703.1|707.4|702.9|708.6|704.1|707.4|702.9|17280
1593694800000|2020-07-02 13:00:00|709.2|704.7|710.8|706.3|710.8|706.3|708|703.5|33717
1593695100000|2020-07-02 13:05:00|710.5|706|712.5|708|712.5|708|710.2|705.7|27580
1593695400000|2020-07-02 13:10:00|712.8|708.3|712|707.5|712.8|708.3|711.9|707.4|21741
1593695700000|2020-07-02 13:15:00|712.3|707.8|714.4|709.9|714.7|710.2|712.3|707.8|25224
1593696000000|2020-07-02 13:20:00|714.5|710|714.5|710|715|710.5|713.7|709.2|19314
1593696300000|2020-07-02 13:25:00|714.4|709.9|713.5|709|714.5|710|713.5|709|9527
1593696600000|2020-07-02 13:30:00|713.7|709.2|714.5|710|714.7|710.2|713.7|709.2|11828
1593696900000|2020-07-02 13:35:00|714.2|709.7|713.2|708.7|714.7|710.2|712.7|708.2|12701
1593697200000|2020-07-02 13:40:00|713|708.5|713.5|709|713.5|709|712.5|708|10612
1593697500000|2020-07-02 13:45:00|713.6|709.1|713.2|708.7|714|709.5|713.2|708.7|4626
1593697800000|2020-07-02 13:50:00|713|708.5|713.7|709.2|714|709.5|712.2|707.7|9453
1593698100000|2020-07-02 13:55:00|714|709.5|714|709.5|714|709.5|713.7|709.2|3291
1593698400000|2020-07-02 14:00:00|714.2|709.7|713.7|709.2|714.5|710|713.7|709.2|4636
1593698700000|2020-07-02 14:05:00|713.5|709|713|708.5|713.5|709|712.7|708.2|4713
1593699000000|2020-07-02 14:10:00|712.7|708.2|712.7|708.2|712.7|708.2|712.5|708|4548
1593699300000|2020-07-02 14:15:00|713|708.5|713|708.5|713|708.5|712.7|708.2|1341
1593699600000|2020-07-02 14:20:00|713.2|708.7|713|708.5|713.5|709|713|708.5|2572
1593699900000|2020-07-02 14:25:00|712.7|708.2|711|706.5|712.7|708.2|710.5|706|18019
1593700200000|2020-07-02 14:30:00|711.2|706.7|711.5|707|711.7|707.2|711|706.5|9168
1593700500000|2020-07-02 14:35:00|711.7|707.2|709.2|704.7|711.7|707.2|708.3|703.8|27950
1593700800000|2020-07-02 14:40:00|709|704.5|709.5|705|710.2|705.7|709|704.5|13330
1593701100000|2020-07-02 14:45:00|709.7|705.2|710.2|705.7|711|706.5|709.5|705|9912
1593701400000|2020-07-02 14:50:00|710.5|706|710|705.5|710.7|706.2|710|705.5|3679
1593701700000|2020-07-02 14:55:00|709.7|705.2|708.9|704.4|710|705.5|708.8|704.3|14309
1593738000000|2020-07-03 01:00:00|708.7|704.2|707.5|703|710.2|705.7|706.5|702|35073
1593738300000|2020-07-03 01:05:00|707.2|702.7|709.7|705.2|710|705.5|707|702.5|14557
1593738600000|2020-07-03 01:10:00|710|705.5|710.4|705.9|711|706.5|709.7|705.2|14702
1593738900000|2020-07-03 01:15:00|710.2|705.7|710.7|706.2|711.2|706.7|709.9|705.4|7855
1593739200000|2020-07-03 01:20:00|710.9|706.4|711.9|707.4|712.2|707.7|710.9|706.4|10904
1593739500000|2020-07-03 01:25:00|711.7|707.2|711.4|706.9|711.9|707.4|711.2|706.7|5933
1593739800000|2020-07-03 01:30:00|711.2|706.7|710.9|706.4|711.4|706.9|710.9|706.4|3727
1593740100000|2020-07-03 01:35:00|711.2|706.7|710.9|706.4|712.2|707.7|710.7|706.2|6729
1593740400000|2020-07-03 01:40:00|710.7|706.2|710.4|705.9|710.7|706.2|709.9|705.4|5086
1593740700000|2020-07-03 01:45:00|710.2|705.7|708.3|703.8|710.2|705.7|707.9|703.4|15499
1593741000000|2020-07-03 01:50:00|708.4|703.9|706.7|702.2|708.7|704.2|706.7|702.2|21708
1593741300000|2020-07-03 01:55:00|706.9|702.4|708.2|703.7|708.4|703.9|706.9|702.4|6702
1593741600000|2020-07-03 02:00:00|707.9|703.4|708.7|704.2|708.7|704.2|707.7|703.2|5382
1593741900000|2020-07-03 02:05:00|708.4|703.9|708.9|704.4|708.9|704.4|707.9|703.4|4171
1593742200000|2020-07-03 02:10:00|708.7|704.2|708.9|704.4|708.9|704.4|708.2|703.7|5433
1593743400000|2020-07-03 02:30:00|709.2|704.7|709.9|705.4|709.9|705.4|708.4|703.9|6974
1593743700000|2020-07-03 02:35:00|710.2|705.7|711.7|707.2|711.7|707.2|709.7|705.2|18953
1593744000000|2020-07-03 02:40:00|711.8|707.3|711.7|707.2|712.4|707.9|711.7|707.2|20327
1593744300000|2020-07-03 02:45:00|711.4|706.9|711.7|707.2|711.7|707.2|711|706.5|8250
1593744600000|2020-07-03 02:50:00|711.5|707|711.8|707.3|712.7|708.2|711.5|707|10143
1593744900000|2020-07-03 02:55:00|711.7|707.2|710.9|706.4|712.2|707.7|710.4|705.9|9645
1593745200000|2020-07-03 03:00:00|711.2|706.7|710.9|706.4|711.4|706.9|710.7|706.2|3845
1593745500000|2020-07-03 03:05:00|710.7|706.2|711.4|706.9|711.4|706.9|710.7|706.2|2358
1593745800000|2020-07-03 03:10:00|711.6|707.1|711.6|707.1|711.9|707.4|711.5|707|4483
1593746100000|2020-07-03 03:15:00|711.9|707.4|709.9|705.4|711.9|707.4|709.9|705.4|8176
1593746400000|2020-07-03 03:20:00|710.1|705.6|710.6|706.1|710.6|706.1|709.9|705.4|6964
1593746700000|2020-07-03 03:25:00|710.9|706.4|710.9|706.4|711.6|707.1|710.9|706.4|6586
1593754200000|2020-07-03 05:30:00|711.1|706.6|711.5|707|711.8|707.3|710.6|706.1|6440
1593754500000|2020-07-03 05:35:00|711.3|706.8|712.1|707.6|712.1|707.6|711.3|706.8|4739
1593754800000|2020-07-03 05:40:00|712|707.5|711.6|707.1|712|707.5|711.1|706.6|3897
1593755100000|2020-07-03 05:45:00|711.8|707.3|712.6|708.1|713.3|708.8|711.6|707.1|17685
1593755400000|2020-07-03 05:50:00|712.3|707.8|711.6|707.1|712.3|707.8|711.3|706.8|11415
1593755700000|2020-07-03 05:55:00|711.3|706.8|711.6|707.1|711.6|707.1|711.1|706.6|2705
1593756000000|2020-07-03 06:00:00|711.3|706.8|710.8|706.3|711.3|706.8|710.6|706.1|11361
1593756300000|2020-07-03 06:05:00|710.6|706.1|711.1|706.6|711.1|706.6|710.3|705.8|5520
1593756600000|2020-07-03 06:10:00|||||||||878
1593756900000|2020-07-03 06:15:00|711.3|706.8|712.6|708.1|712.6|708.1|711.3|706.8|7076
1593757200000|2020-07-03 06:20:00|712.8|708.3|712.8|708.3|713.3|708.8|712.3|707.8|16393
1593757500000|2020-07-03 06:25:00|713.1|708.6|712.6|708.1|713.3|708.8|712.3|707.8|5086
1593757800000|2020-07-03 06:30:00|712.7|708.2|713.8|709.3|714.1|709.6|712.7|708.2|20088
1593758100000|2020-07-03 06:35:00|713.7|709.2|712.8|708.3|713.7|709.2|712.3|707.8|11223
1593758400000|2020-07-03 06:40:00|713.1|708.6|712.6|708.1|713.3|708.8|712.1|707.6|10701
1593758700000|2020-07-03 06:45:00|712.3|707.8|710.6|706.1|712.8|708.3|710.6|706.1|18168
1593759000000|2020-07-03 06:50:00|710.8|706.3|711.6|707.1|711.6|707.1|709.8|705.3|14073
1593759300000|2020-07-03 06:55:00|711.3|706.8|712.7|708.2|712.8|708.3|711.3|706.8|19816
1593759600000|2020-07-03 07:00:00|712.8|708.3|712.7|708.2|712.8|708.3|712.7|708.2|0
1593781200000|2020-07-03 13:00:00|713.9|709.4|715.8|711.3|717.1|712.6|713.9|709.4|48271
1593781500000|2020-07-03 13:05:00|715.5|711|715.1|710.6|716|711.5|715.1|710.6|10129
1593781800000|2020-07-03 13:10:00|714.9|710.4|713.9|709.4|714.9|710.4|713.7|709.2|15852
1593782100000|2020-07-03 13:15:00|713.7|709.2|714.6|710.1|714.6|710.1|713.7|709.2|8389
1593782400000|2020-07-03 13:20:00|714.4|709.9|714.4|709.9|714.4|709.9|713.9|709.4|4281
1593782700000|2020-07-03 13:25:00|714.3|709.8|713.9|709.4|714.4|709.9|713.9|709.4|2350
1593783000000|2020-07-03 13:30:00|714.1|709.6|713.9|709.4|714.4|709.9|713.6|709.1|4467
1593783300000|2020-07-03 13:35:00|714.1|709.6|713.9|709.4|714.6|710.1|713.9|709.4|6938
1593783600000|2020-07-03 13:40:00|713.5|709|711.4|706.9|713.5|709|710.9|706.4|21798
1593783900000|2020-07-03 13:45:00|711.5|707|712.4|707.9|712.9|708.4|711.4|706.9|7938
1593784200000|2020-07-03 13:50:00|712.1|707.6|711.1|706.6|712.4|707.9|710.8|706.3|9627
1593784500000|2020-07-03 13:55:00|711.4|706.9|711.6|707.1|711.9|707.4|711.1|706.6|6785
1593784800000|2020-07-03 14:00:00|711.9|707.4|711.9|707.4|712.4|707.9|711.6|707.1|5858
1593785100000|2020-07-03 14:05:00|712.1|707.6|712.1|707.6|712.4|707.9|712.1|707.6|1265
1593785400000|2020-07-03 14:10:00|711.9|707.4|711.9|707.4|711.9|707.4|711.4|706.9|3385
1593785700000|2020-07-03 14:15:00|711.6|707.1|711.6|707.1|711.9|707.4|711.4|706.9|2449
1593786000000|2020-07-03 14:20:00|711.9|707.4|711.9|707.4|711.9|707.4|711.7|707.2|687
1593786300000|2020-07-03 14:25:00|712.1|707.6|711.9|707.4|712.6|708.1|711.6|707.1|4900
1593786600000|2020-07-03 14:30:00|711.6|707.1|710.9|706.4|711.6|707.1|710.9|706.4|4248
1593786900000|2020-07-03 14:35:00|711.1|706.6|711.6|707.1|711.9|707.4|711.1|706.6|3830
1593787200000|2020-07-03 14:40:00|711.4|706.9|711.4|706.9|711.4|706.9|711.4|706.9|1435
1593787500000|2020-07-03 14:45:00|711.2|706.7|711.9|707.4|712.1|707.6|711.1|706.6|4185
1593787800000|2020-07-03 14:50:00|712.1|707.6|712.1|707.6|712.2|707.7|711.9|707.4|3330
1593788100000|2020-07-03 14:55:00|712.4|707.9|713.2|708.7|713.2|708.7|711.9|707.4|11113
1593738000000|2020-07-03 01:00:00|708.7|704.2|707.5|703|710.2|705.7|706.5|702|35073
1593738300000|2020-07-03 01:05:00|707.2|702.7|709.7|705.2|710|705.5|707|702.5|14557
1593738600000|2020-07-03 01:10:00|710|705.5|710.4|705.9|711|706.5|709.7|705.2|14702
1593738900000|2020-07-03 01:15:00|710.2|705.7|710.7|706.2|711.2|706.7|709.9|705.4|7855
1593739200000|2020-07-03 01:20:00|710.9|706.4|711.9|707.4|712.2|707.7|710.9|706.4|10904
1593739500000|2020-07-03 01:25:00|711.7|707.2|711.4|706.9|711.9|707.4|711.2|706.7|5933
1593739800000|2020-07-03 01:30:00|711.2|706.7|710.9|706.4|711.4|706.9|710.9|706.4|3727
1593740100000|2020-07-03 01:35:00|711.2|706.7|710.9|706.4|712.2|707.7|710.7|706.2|6729
1593740400000|2020-07-03 01:40:00|710.7|706.2|710.4|705.9|710.7|706.2|709.9|705.4|5086
1593740700000|2020-07-03 01:45:00|710.2|705.7|708.3|703.8|710.2|705.7|707.9|703.4|15499
1593741000000|2020-07-03 01:50:00|708.4|703.9|706.7|702.2|708.7|704.2|706.7|702.2|21708
1593741300000|2020-07-03 01:55:00|706.9|702.4|708.2|703.7|708.4|703.9|706.9|702.4|6702
1593741600000|2020-07-03 02:00:00|707.9|703.4|708.7|704.2|708.7|704.2|707.7|703.2|5382
1593741900000|2020-07-03 02:05:00|708.4|703.9|708.9|704.4|708.9|704.4|707.9|703.4|4171
1593742200000|2020-07-03 02:10:00|708.7|704.2|708.9|704.4|708.9|704.4|708.2|703.7|5433
1593743400000|2020-07-03 02:30:00|709.2|704.7|709.9|705.4|709.9|705.4|708.4|703.9|6974
1593743700000|2020-07-03 02:35:00|710.2|705.7|711.7|707.2|711.7|707.2|709.7|705.2|18953
1593744000000|2020-07-03 02:40:00|711.8|707.3|711.7|707.2|712.4|707.9|711.7|707.2|20327
1593744300000|2020-07-03 02:45:00|711.4|706.9|711.7|707.2|711.7|707.2|711|706.5|8250
1593744600000|2020-07-03 02:50:00|711.5|707|711.8|707.3|712.7|708.2|711.5|707|10143
1593744900000|2020-07-03 02:55:00|711.7|707.2|710.9|706.4|712.2|707.7|710.4|705.9|9645
1593745200000|2020-07-03 03:00:00|711.2|706.7|710.9|706.4|711.4|706.9|710.7|706.2|3845
1593745500000|2020-07-03 03:05:00|710.7|706.2|711.4|706.9|711.4|706.9|710.7|706.2|2358
1593745800000|2020-07-03 03:10:00|711.6|707.1|711.6|707.1|711.9|707.4|711.5|707|4483
1593746100000|2020-07-03 03:15:00|711.9|707.4|709.9|705.4|711.9|707.4|709.9|705.4|8176
1593746400000|2020-07-03 03:20:00|710.1|705.6|710.6|706.1|710.6|706.1|709.9|705.4|6964
1593746700000|2020-07-03 03:25:00|710.9|706.4|710.9|706.4|711.6|707.1|710.9|706.4|6586
1593754200000|2020-07-03 05:30:00|711.1|706.6|711.5|707|711.8|707.3|710.6|706.1|6440
1593754500000|2020-07-03 05:35:00|711.3|706.8|712.1|707.6|712.1|707.6|711.3|706.8|4739
1593754800000|2020-07-03 05:40:00|712|707.5|711.6|707.1|712|707.5|711.1|706.6|3897
1593755100000|2020-07-03 05:45:00|711.8|707.3|712.6|708.1|713.3|708.8|711.6|707.1|17685
1593755400000|2020-07-03 05:50:00|712.3|707.8|711.6|707.1|712.3|707.8|711.3|706.8|11415
1593755700000|2020-07-03 05:55:00|711.3|706.8|711.6|707.1|711.6|707.1|711.1|706.6|2705
1593756000000|2020-07-03 06:00:00|711.3|706.8|710.8|706.3|711.3|706.8|710.6|706.1|11361
1593756300000|2020-07-03 06:05:00|710.6|706.1|711.1|706.6|711.1|706.6|710.3|705.8|5520
1593756600000|2020-07-03 06:10:00|||||||||878
1593756900000|2020-07-03 06:15:00|711.3|706.8|712.6|708.1|712.6|708.1|711.3|706.8|7076
1593757200000|2020-07-03 06:20:00|712.8|708.3|712.8|708.3|713.3|708.8|712.3|707.8|16393
1593757500000|2020-07-03 06:25:00|713.1|708.6|712.6|708.1|713.3|708.8|712.3|707.8|5086
1593757800000|2020-07-03 06:30:00|712.7|708.2|713.8|709.3|714.1|709.6|712.7|708.2|20088
1593758100000|2020-07-03 06:35:00|713.7|709.2|712.8|708.3|713.7|709.2|712.3|707.8|11223
1593758400000|2020-07-03 06:40:00|713.1|708.6|712.6|708.1|713.3|708.8|712.1|707.6|10701
1593758700000|2020-07-03 06:45:00|712.3|707.8|710.6|706.1|712.8|708.3|710.6|706.1|18168
1593759000000|2020-07-03 06:50:00|710.8|706.3|711.6|707.1|711.6|707.1|709.8|705.3|14073
1593759300000|2020-07-03 06:55:00|711.3|706.8|712.7|708.2|712.8|708.3|711.3|706.8|19816
1593759600000|2020-07-03 07:00:00|712.8|708.3|712.7|708.2|712.8|708.3|712.7|708.2|0
1593781200000|2020-07-03 13:00:00|713.9|709.4|715.8|711.3|717.1|712.6|713.9|709.4|48271
1593781500000|2020-07-03 13:05:00|715.5|711|715.1|710.6|716|711.5|715.1|710.6|10129
1593781800000|2020-07-03 13:10:00|714.9|710.4|713.9|709.4|714.9|710.4|713.7|709.2|15852
1593782100000|2020-07-03 13:15:00|713.7|709.2|714.6|710.1|714.6|710.1|713.7|709.2|8389
1593782400000|2020-07-03 13:20:00|714.4|709.9|714.4|709.9|714.4|709.9|713.9|709.4|4281
1593782700000|2020-07-03 13:25:00|714.3|709.8|713.9|709.4|714.4|709.9|713.9|709.4|2350
1593783000000|2020-07-03 13:30:00|714.1|709.6|713.9|709.4|714.4|709.9|713.6|709.1|4467
1593783300000|2020-07-03 13:35:00|714.1|709.6|713.9|709.4|714.6|710.1|713.9|709.4|6938
1593783600000|2020-07-03 13:40:00|713.5|709|711.4|706.9|713.5|709|710.9|706.4|21798
1593783900000|2020-07-03 13:45:00|711.5|707|712.4|707.9|712.9|708.4|711.4|706.9|7938
1593784200000|2020-07-03 13:50:00|712.1|707.6|711.1|706.6|712.4|707.9|710.8|706.3|9627
1593784500000|2020-07-03 13:55:00|711.4|706.9|711.6|707.1|711.9|707.4|711.1|706.6|6785
1593784800000|2020-07-03 14:00:00|711.9|707.4|711.9|707.4|712.4|707.9|711.6|707.1|5858
1593785100000|2020-07-03 14:05:00|712.1|707.6|712.1|707.6|712.4|707.9|712.1|707.6|1265
1593785400000|2020-07-03 14:10:00|711.9|707.4|711.9|707.4|711.9|707.4|711.4|706.9|3385
1593785700000|2020-07-03 14:15:00|711.6|707.1|711.6|707.1|711.9|707.4|711.4|706.9|2449
1593786000000|2020-07-03 14:20:00|711.9|707.4|711.9|707.4|711.9|707.4|711.7|707.2|687
1593786300000|2020-07-03 14:25:00|712.1|707.6|711.9|707.4|712.6|708.1|711.6|707.1|4900
1593786600000|2020-07-03 14:30:00|711.6|707.1|710.9|706.4|711.6|707.1|710.9|706.4|4248
1593786900000|2020-07-03 14:35:00|711.1|706.6|711.6|707.1|711.9|707.4|711.1|706.6|3830
1593787200000|2020-07-03 14:40:00|711.4|706.9|711.4|706.9|711.4|706.9|711.4|706.9|1435
1593787500000|2020-07-03 14:45:00|711.2|706.7|711.9|707.4|712.1|707.6|711.1|706.6|4185
1593787800000|2020-07-03 14:50:00|712.1|707.6|712.1|707.6|712.2|707.7|711.9|707.4|3330
1593788100000|2020-07-03 14:55:00|712.4|707.9|713.2|708.7|713.2|708.7|711.9|707.4|11113
1593997200000|2020-07-06 01:00:00|711.8|707.3|708.7|704.2|712.4|707.9|707.4|702.9|47686
1593997500000|2020-07-06 01:05:00|708.4|703.9|708.5|704|708.9|704.4|707.2|702.7|24518
1593997800000|2020-07-06 01:10:00|708.4|703.9|707.4|702.9|709.5|705|706.9|702.4|23669
1593998100000|2020-07-06 01:15:00|707.2|702.7|707.2|702.7|707.7|703.2|706.7|702.2|15899
1593998400000|2020-07-06 01:20:00|706.9|702.4|706.7|702.2|707.9|703.4|706.7|702.2|11770
1593998700000|2020-07-06 01:25:00|706.4|701.9|707.9|703.4|708.2|703.7|706.4|701.9|10357
1593999000000|2020-07-06 01:30:00|707.7|703.2|707.4|702.9|708.7|704.2|707.4|702.9|8550
1593999300000|2020-07-06 01:35:00|707.2|702.7|706.7|702.2|707.2|702.7|706|701.5|10067
1593999600000|2020-07-06 01:40:00|706.9|702.4|706.4|701.9|707.2|702.7|705.7|701.2|13841
1593999900000|2020-07-06 01:45:00|706.2|701.7|706.7|702.2|706.7|702.2|705.9|701.4|7572
1594000200000|2020-07-06 01:50:00|706.5|702|707.9|703.4|708.2|703.7|706.5|702|10268
1594000500000|2020-07-06 01:55:00|708.2|703.7|706.9|702.4|708.4|703.9|706.7|702.2|8775
1594000800000|2020-07-06 02:00:00|707.2|702.7|706.7|702.2|708.4|703.9|706.7|702.2|14881
1594001100000|2020-07-06 02:05:00|706.9|702.4|706.3|701.8|707.4|702.9|706.2|701.7|9900
1594001400000|2020-07-06 02:10:00|706.4|701.9|707.2|702.7|707.9|703.4|706.2|701.7|9224
1594002600000|2020-07-06 02:30:00|706.9|702.4|706.9|702.4|707.7|703.2|706.7|702.2|5693
1594002900000|2020-07-06 02:35:00|706.7|702.2|708.2|703.7|708.2|703.7|706.4|701.9|5543
1594003200000|2020-07-06 02:40:00|707.9|703.4|709.7|705.2|709.7|705.2|707.7|703.2|12085
1594003500000|2020-07-06 02:45:00|709.4|704.9|709.4|704.9|710.7|706.2|709.2|704.7|17879
1594003800000|2020-07-06 02:50:00|709.7|705.2|709.2|704.7|710.4|705.9|708.7|704.2|12072
1594004100000|2020-07-06 02:55:00|709.3|704.8|709.3|704.8|709.7|705.2|709.2|704.7|3300
1594004400000|2020-07-06 03:00:00|709.5|705|710.2|705.7|710.4|705.9|709.4|704.9|3698
1594004700000|2020-07-06 03:05:00|709.9|705.4|707.9|703.4|710.2|705.7|707.4|702.9|12990
1594005000000|2020-07-06 03:10:00|707.8|703.3|707.7|703.2|707.9|703.4|707.4|702.9|9749
1594005300000|2020-07-06 03:15:00|707.6|703.1|708.2|703.7|708.2|703.7|707.4|702.9|6123
1594005600000|2020-07-06 03:20:00|707.9|703.4|707.9|703.4|708.4|703.9|707.9|703.4|2166
1594005900000|2020-07-06 03:25:00|707.7|703.2|708.7|704.2|708.8|704.3|707.4|702.9|8762
1594013400000|2020-07-06 05:30:00|708.6|704.1|709.4|704.9|710.1|705.6|708.6|704.1|12357
1594013700000|2020-07-06 05:35:00|709.5|705|712.4|707.9|712.7|708.2|708.9|704.4|26403
1594014000000|2020-07-06 05:40:00|712.6|708.1|716.6|712.1|716.8|712.3|712.1|707.6|58652
1594014300000|2020-07-06 05:45:00|716.8|712.3|719.6|715.1|723.9|719.4|716.8|712.3|112415
1594014600000|2020-07-06 05:50:00|719.8|715.3|717.8|713.3|720.1|715.6|716.8|712.3|31956
1594014900000|2020-07-06 05:55:00|718.1|713.6|719.1|714.6|719.8|715.3|718.1|713.6|15186
1594015200000|2020-07-06 06:00:00|719.6|715.1|719|714.5|720|715.5|718.3|713.8|14761
1594015500000|2020-07-06 06:05:00|719.3|714.8|719.8|715.3|720|715.5|719|714.5|8883
1594015800000|2020-07-06 06:10:00|720|715.5|719|714.5|720.3|715.8|718.5|714|11798
1594016100000|2020-07-06 06:15:00|719.3|714.8|718|713.5|719.5|715|717.8|713.3|7783
1594016400000|2020-07-06 06:20:00|717.8|713.3|715.8|711.3|718|713.5|715.3|710.8|20891
1594016700000|2020-07-06 06:25:00|715.5|711|713.1|708.6|715.5|711|712.3|707.8|48414
1594017000000|2020-07-06 06:30:00|713.3|708.8|714.8|710.3|715.3|710.8|712.3|707.8|24783
1594017300000|2020-07-06 06:35:00|715|710.5|715.3|710.8|716.1|711.6|714.6|710.1|15566
1594017600000|2020-07-06 06:40:00|715.6|711.1|714.8|710.3|715.6|711.1|714.8|710.3|7148
1594017900000|2020-07-06 06:45:00|715.1|710.6|716.3|711.8|716.3|711.8|715.1|710.6|8422
1594018200000|2020-07-06 06:50:00|716.1|711.6|714.8|710.3|716.1|711.6|714.8|710.3|7101
1594018500000|2020-07-06 06:55:00|714.7|710.2|716.1|711.6|716.1|711.6|714.6|710.1|18399
1594040400000|2020-07-06 13:00:00|717.1|712.6|716.3|711.8|717.9|713.4|714.9|710.4|30292
1594040700000|2020-07-06 13:05:00|716.4|711.9|718.1|713.6|718.1|713.6|716.4|711.9|17175
1594041000000|2020-07-06 13:10:00|717.9|713.4|719.6|715.1|720.1|715.6|717.9|713.4|25343
1594041300000|2020-07-06 13:15:00|719.7|715.2|719.4|714.9|719.9|715.4|718.9|714.4|11784
1594041600000|2020-07-06 13:20:00|719.6|715.1|719.9|715.4|719.9|715.4|719.4|714.9|8821
1594041900000|2020-07-06 13:25:00|720.1|715.6|722.6|718.1|722.6|718.1|719.9|715.4|27360
1594042200000|2020-07-06 13:30:00|722.3|717.8|723.4|718.9|723.8|719.3|721.8|717.3|33853
1594042500000|2020-07-06 13:35:00|723.1|718.6|722.9|718.4|723.4|718.9|722.6|718.1|8171
1594042800000|2020-07-06 13:40:00|723.1|718.6|723.1|718.6|724.3|719.8|722.4|717.9|21761
1594043100000|2020-07-06 13:45:00|723.4|718.9|726.6|722.1|726.6|722.1|723.4|718.9|26259
1594043400000|2020-07-06 13:50:00|726.7|722.2|730.5|726|731.3|726.8|726.3|721.8|61690
1594043700000|2020-07-06 13:55:00|731|726.5|729.8|725.3|731.5|727|729.8|725.3|34950
1594044000000|2020-07-06 14:00:00|730|725.5|730|725.5|730.5|726|729.3|724.8|15556
1594044300000|2020-07-06 14:05:00|730.2|725.7|731.5|727|731.8|727.3|730|725.5|23576
1594044600000|2020-07-06 14:10:00|732|727.5|729.8|725.3|733|728.5|729.8|725.3|28017
1594044900000|2020-07-06 14:15:00|730|725.5|729.6|725.1|730.3|725.8|728.8|724.3|19350
1594045200000|2020-07-06 14:20:00|729.5|725|730|725.5|730|725.5|729.3|724.8|7080
1594045500000|2020-07-06 14:25:00|729.8|725.3|730.3|725.8|730.3|725.8|729.5|725|6961
1594045800000|2020-07-06 14:30:00|730.1|725.6|730|725.5|730.7|726.2|729.8|725.3|8014
1594046100000|2020-07-06 14:35:00|730.3|725.8|730.1|725.6|730.3|725.8|730.1|725.6|2175
1594046400000|2020-07-06 14:40:00|730.3|725.8|732|727.5|732|727.5|730.3|725.8|10194
1594046700000|2020-07-06 14:45:00|731.7|727.2|731.3|726.8|732.5|728|731|726.5|8156
1594047000000|2020-07-06 14:50:00|731.5|727|731.7|727.2|732|727.5|730.7|726.2|8232
1594047300000|2020-07-06 14:55:00|732|727.5|733.7|729.2|733.9|729.4|731.5|727|23292
1594047600000|2020-07-06 15:00:00|||||||||18
1594083600000|2020-07-07 01:00:00|733.5|729|732.5|728|733.7|729.2|730.5|726|31409
1594083900000|2020-07-07 01:05:00|732.9|728.4|732|727.5|735.7|731.2|732|727.5|32599
1594084200000|2020-07-07 01:10:00|732.1|727.6|731.7|727.2|732.2|727.7|731.2|726.7|13958
1594084500000|2020-07-07 01:15:00|731.5|727|731|726.5|732.2|727.7|730.6|726.1|12953
1594084800000|2020-07-07 01:20:00|731.2|726.7|732.5|728|733|728.5|731.2|726.7|8660
1594085100000|2020-07-07 01:25:00|732.7|728.2|732.5|728|733|728.5|732|727.5|4953
1594085400000|2020-07-07 01:30:00|732.7|728.2|733|728.5|733.5|729|732.4|727.9|8342
1594085700000|2020-07-07 01:35:00|732.8|728.3|732.5|728|732.8|728.3|731.5|727|6346
1594086000000|2020-07-07 01:40:00|732.4|727.9|732.7|728.2|732.7|728.2|731|726.5|11565
1594086300000|2020-07-07 01:45:00|732.5|728|731.5|727|732.7|728.2|730.7|726.2|7818
1594086600000|2020-07-07 01:50:00|731.4|726.9|730.5|726|731.4|726.9|729.5|725|14416
1594086900000|2020-07-07 01:55:00|730.7|726.2|733|728.5|733|728.5|730.5|726|11538
1594087200000|2020-07-07 02:00:00|732.8|728.3|732.5|728|733|728.5|732|727.5|6805
1594087500000|2020-07-07 02:05:00|732.7|728.2|733|728.5|733|728.5|732.5|728|3222
1594087800000|2020-07-07 02:10:00|732.7|728.2|732.5|728|733.2|728.7|732.5|728|2545
1594088700000|2020-07-07 02:25:00|732.2|727.7|732.2|727.7|732.2|727.7|732.2|727.7|471
1594089000000|2020-07-07 02:30:00|732|727.5|731.2|726.7|732|727.5|731|726.5|5483
1594089300000|2020-07-07 02:35:00|731.5|727|731.2|726.7|731.7|727.2|730.7|726.2|4367
1594089600000|2020-07-07 02:40:00|730.9|726.4|730.4|725.9|730.9|726.4|730.3|725.8|1897
1594089900000|2020-07-07 02:45:00|730.2|725.7|728.7|724.2|730.4|725.9|728.7|724.2|10677
1594090200000|2020-07-07 02:50:00|728.9|724.4|729.2|724.7|729.2|724.7|728.7|724.2|6336
1594090500000|2020-07-07 02:55:00|729|724.5|728.7|724.2|729|724.5|728|723.5|18979
1594090800000|2020-07-07 03:00:00|729|724.5|729|724.5|729|724.5|728.5|724|7101
1594091100000|2020-07-07 03:05:00|729.2|724.7|729.5|725|729.7|725.2|729.2|724.7|3932
1594091400000|2020-07-07 03:10:00|729.6|725.1|730|725.5|730|725.5|728.7|724.2|6141
1594091700000|2020-07-07 03:15:00|729.8|725.3|729.5|725|730|725.5|729.5|725|2568
1594092000000|2020-07-07 03:20:00|729.7|725.2|730|725.5|730|725.5|729.7|725.2|1620
1594092300000|2020-07-07 03:25:00|729.7|725.2|730.8|726.3|731.2|726.7|729.7|725.2|9277
1594099800000|2020-07-07 05:30:00|730.9|726.4|730.9|726.4|731.4|726.9|730.4|725.9|7453
1594100100000|2020-07-07 05:35:00|731.1|726.6|732.4|727.9|733.1|728.6|730.9|726.4|16191
1594100400000|2020-07-07 05:40:00|732.2|727.7|731.4|726.9|732.6|728.1|730.6|726.1|6558
1594100700000|2020-07-07 05:45:00|731.6|727.1|729.9|725.4|731.6|727.1|729.9|725.4|4826
1594101000000|2020-07-07 05:50:00|729.6|725.1|729.1|724.6|730.1|725.6|728.9|724.4|9029
1594101300000|2020-07-07 05:55:00|728.9|724.4|729.1|724.6|729.4|724.9|728.4|723.9|6019
1594101600000|2020-07-07 06:00:00|729.4|724.9|729.1|724.6|729.6|725.1|728.6|724.1|5014
1594101900000|2020-07-07 06:05:00|729.3|724.8|728.1|723.6|729.8|725.3|727.8|723.3|8254
1594102200000|2020-07-07 06:10:00|727.8|723.3|727.8|723.3|728.3|723.8|727.5|723|15657
1594102500000|2020-07-07 06:15:00|728.1|723.6|729.1|724.6|729.6|725.1|727.8|723.3|9652
1594102800000|2020-07-07 06:20:00|729.3|724.8|728.1|723.6|729.6|725.1|728.1|723.6|5474
1594103100000|2020-07-07 06:25:00|728.2|723.7|728.6|724.1|728.6|724.1|728.1|723.6|4234
1594103400000|2020-07-07 06:30:00|728.8|724.3|730.3|725.8|730.3|725.8|728.8|724.3|9125
1594103700000|2020-07-07 06:35:00|730.1|725.6|729.8|725.3|730.3|725.8|729.6|725.1|5837
1594104000000|2020-07-07 06:40:00|730|725.5|729.1|724.6|730.3|725.8|729.1|724.6|6098
1594104300000|2020-07-07 06:45:00|728.8|724.3|729.1|724.6|729.6|725.1|728.3|723.8|5359
1594104600000|2020-07-07 06:50:00|729.3|724.8|730.3|725.8|730.3|725.8|729.3|724.8|9020
1594104900000|2020-07-07 06:55:00|730.1|725.6|729.6|725.1|730.1|725.6|729.1|724.6|16937
1594126800000|2020-07-07 13:00:00|730.1|725.6|731.7|727.2|732.7|728.2|728.9|724.4|33440
1594127100000|2020-07-07 13:05:00|731.9|727.4|731.4|726.9|731.9|727.4|730.9|726.4|10763
1594127400000|2020-07-07 13:10:00|731.7|727.2|731.7|727.2|732.7|728.2|730.8|726.3|10356
1594127700000|2020-07-07 13:15:00|731.6|727.1|731|726.5|732.4|727.9|730.9|726.4|12997
1594128000000|2020-07-07 13:20:00|730.7|726.2|731.2|726.7|731.7|727.2|730.7|726.2|6928
1594128300000|2020-07-07 13:25:00|731.4|726.9|731.4|726.9|731.9|727.4|731.2|726.7|5164
1594128600000|2020-07-07 13:30:00|731.9|727.4|734.2|729.7|734.2|729.7|731.4|726.9|23621
1594128900000|2020-07-07 13:35:00|734.5|730|733.4|728.9|734.7|730.2|733.2|728.7|12363
1594129200000|2020-07-07 13:40:00|733.7|729.2|732.9|728.4|733.9|729.4|732.9|728.4|6339
1594129500000|2020-07-07 13:45:00|733.2|728.7|732.6|728.1|733.4|728.9|732.4|727.9|5591
1594129800000|2020-07-07 13:50:00|732.9|728.4|733.4|728.9|733.4|728.9|732.5|728|5479
1594130100000|2020-07-07 13:55:00|733.6|729.1|736.1|731.6|736.6|732.1|733.6|729.1|21400
1594130400000|2020-07-07 14:00:00|736.4|731.9|737.4|732.9|737.4|732.9|735.6|731.1|23691
1594130700000|2020-07-07 14:05:00|737.2|732.7|739.6|735.1|739.6|735.1|737.1|732.6|27123
1594131000000|2020-07-07 14:10:00|739.8|735.3|740.6|736.1|740.8|736.3|738.1|733.6|28076
1594131300000|2020-07-07 14:15:00|740.3|735.8|739.8|735.3|740.8|736.3|739.6|735.1|17318
1594131600000|2020-07-07 14:20:00|739.7|735.2|742|737.5|742|737.5|739.7|735.2|21667
1594131900000|2020-07-07 14:25:00|742.2|737.7|744|739.5|744.2|739.7|742|737.5|26011
1594132200000|2020-07-07 14:30:00|744.2|739.7|742.7|738.2|744.2|739.7|741.5|737|18392
1594132500000|2020-07-07 14:35:00|743|738.5|742.7|738.2|743.2|738.7|741.7|737.2|8196
1594132800000|2020-07-07 14:40:00|743.1|738.6|741.8|737.3|743.2|738.7|741.5|737|14852
1594133100000|2020-07-07 14:45:00|742|737.5|741.5|737|742.5|738|741.3|736.8|16426
1594133400000|2020-07-07 14:50:00|741.8|737.3|742.8|738.3|742.8|738.3|741.5|737|8703
1594133700000|2020-07-07 14:55:00|742.9|738.4|743|738.5|743.3|738.8|742.3|737.8|15926
1594170000000|2020-07-08 01:00:00|742.5|738|741.3|736.8|743|738.5|740.4|735.9|22640
1594170300000|2020-07-08 01:05:00|741.5|737|742.3|737.8|743|738.5|739.8|735.3|16385
1594170600000|2020-07-08 01:10:00|742|737.5|742.3|737.8|742.8|738.3|741.8|737.3|6413
1594170900000|2020-07-08 01:15:00|742.5|738|744.5|740|745|740.5|742.5|738|20771
1594171200000|2020-07-08 01:20:00|744.6|740.1|745|740.5|745|740.5|743.8|739.3|9503
1594171500000|2020-07-08 01:25:00|744.8|740.3|746.5|742|747.7|743.2|744.5|740|29115
1594171800000|2020-07-08 01:30:00|746.2|741.7|747|742.5|747|742.5|745.5|741|14022
1594172100000|2020-07-08 01:35:00|747.2|742.7|745|740.5|747.4|742.9|744.5|740|11893
1594172400000|2020-07-08 01:40:00|745.1|740.6|744.5|740|745.8|741.3|744.5|740|6054
1594172700000|2020-07-08 01:45:00|744.6|740.1|745.2|740.7|746.5|742|744.5|740|7029
1594173000000|2020-07-08 01:50:00|745|740.5|745.2|740.7|746.8|742.3|744.5|740|9204
1594173300000|2020-07-08 01:55:00|745.5|741|745|740.5|745.7|741.2|745|740.5|4959
1594173600000|2020-07-08 02:00:00|744.7|740.2|745.7|741.2|746|741.5|743|738.5|14442
1594173900000|2020-07-08 02:05:00|745.5|741|745.1|740.6|746|741.5|744.7|740.2|4823
1594174200000|2020-07-08 02:10:00|745.2|740.7|746.7|742.2|746.8|742.3|744.8|740.3|11269
1594175100000|2020-07-08 02:25:00|||||||||237
1594175400000|2020-07-08 02:30:00|746.5|742|745.7|741.2|746.7|742.2|745.7|741.2|7455
1594175700000|2020-07-08 02:35:00|745.6|741.1|744|739.5|745.7|741.2|744|739.5|8435
1594176000000|2020-07-08 02:40:00|743.8|739.3|744.9|740.4|744.9|740.4|743.7|739.2|6072
1594176300000|2020-07-08 02:45:00|745|740.5|744.7|740.2|746.9|742.4|744.7|740.2|15209
1594176600000|2020-07-08 02:50:00|744.9|740.4|745.2|740.7|745.2|740.7|744.7|740.2|3796
1594176900000|2020-07-08 02:55:00|745|740.5|745.6|741.1|745.9|741.4|745|740.5|3022
1594177200000|2020-07-08 03:00:00|745.4|740.9|745.3|740.8|746.8|742.3|745.3|740.8|4791
1594177500000|2020-07-08 03:05:00|745.4|740.9|745.2|740.7|746.2|741.7|744.4|739.9|8635
1594177800000|2020-07-08 03:10:00|745.5|741|746.4|741.9|746.7|742.2|745.5|741|8609
1594178100000|2020-07-08 03:15:00|746.3|741.8|745.8|741.3|746.4|741.9|745.7|741.2|1437
1594178400000|2020-07-08 03:20:00|745.9|741.4|746.2|741.7|746.2|741.7|745.7|741.2|2234
1594178700000|2020-07-08 03:25:00|746.4|741.9|744.5|740|746.7|742.2|744.5|740|8375
1594186200000|2020-07-08 05:30:00|744.9|740.4|746.1|741.6|746.1|741.6|744.9|740.4|15200
1594186500000|2020-07-08 05:35:00|745.8|741.3|745.6|741.1|746.3|741.8|745.4|740.9|7446
1594186800000|2020-07-08 05:40:00|745.8|741.3|747|742.5|747.3|742.8|745.8|741.3|14437
1594187100000|2020-07-08 05:45:00|747.2|742.7|746.8|742.3|747.3|742.8|746.3|741.8|13979
1594187400000|2020-07-08 05:50:00|746.6|742.1|748.5|744|749.2|744.7|746.4|741.9|29734
1594187700000|2020-07-08 05:55:00|748.6|744.1|748.7|744.2|750|745.5|748.5|744|15755
1594188000000|2020-07-08 06:00:00|749|744.5|747.8|743.3|749.2|744.7|747.8|743.3|11961
1594188300000|2020-07-08 06:05:00|747.7|743.2|744.4|739.9|747.8|743.3|742.8|738.3|51323
1594188600000|2020-07-08 06:10:00|744.5|740|743.2|738.7|744.5|740|742.5|738|16078
1594188900000|2020-07-08 06:15:00|743.5|739|745.2|740.7|745.7|741.2|743.5|739|15353
1594189200000|2020-07-08 06:20:00|745.5|741|745.2|740.7|746|741.5|745|740.5|7969
1594189500000|2020-07-08 06:25:00|745|740.5|745.4|740.9|745.7|741.2|745|740.5|4326
1594189800000|2020-07-08 06:30:00|745.2|740.7|745.4|740.9|745.8|741.3|745.2|740.7|4495
1594190100000|2020-07-08 06:35:00|745.7|741.2|746.2|741.7|746.7|742.2|745.4|740.9|7587
1594190400000|2020-07-08 06:40:00|746.4|741.9|748.9|744.4|748.9|744.4|746.4|741.9|11799
1594190700000|2020-07-08 06:45:00|748.7|744.2|747.9|743.4|749.4|744.9|747.4|742.9|14006
1594191000000|2020-07-08 06:50:00|747.7|743.2|746.9|742.4|747.9|743.4|745.7|741.2|15661
1594191300000|2020-07-08 06:55:00|746.7|742.2|747.7|743.2|747.7|743.2|746.2|741.7|23606
1594213200000|2020-07-08 13:00:00|747.9|743.4|752.2|747.7|752.2|747.7|747.7|743.2|51148
1594213500000|2020-07-08 13:05:00|751.9|747.4|754.6|750.1|754.6|750.1|750.9|746.4|51356
1594213800000|2020-07-08 13:10:00|754.4|749.9|752.1|747.6|754.9|750.4|751.7|747.2|34749
1594214100000|2020-07-08 13:15:00|752.3|747.8|753.9|749.4|754.9|750.4|752.3|747.8|19955
1594214400000|2020-07-08 13:20:00|754.2|749.7|754.7|750.2|755.2|750.7|754.2|749.7|9981
1594214700000|2020-07-08 13:25:00|754.9|750.4|756.7|752.2|756.9|752.4|754.9|750.4|31590
1594215000000|2020-07-08 13:30:00|756.9|752.4|755.2|750.7|756.9|752.4|754.7|750.2|15781
1594215300000|2020-07-08 13:35:00|755.4|750.9|754.7|750.2|756.2|751.7|754.7|750.2|15368
1594215600000|2020-07-08 13:40:00|754.9|750.4|756.4|751.9|756.9|752.4|754.9|750.4|10956
1594215900000|2020-07-08 13:45:00|756.2|751.7|756.4|751.9|757.1|752.6|755.9|751.4|13293
1594216200000|2020-07-08 13:50:00|756.3|751.8|757.6|753.1|757.6|753.1|756.1|751.6|18305
1594216500000|2020-07-08 13:55:00|757.5|753|756.6|752.1|757.5|753|756.4|751.9|9214
1594216800000|2020-07-08 14:00:00|756.9|752.4|756.4|751.9|756.9|752.4|756.2|751.7|7417
1594217100000|2020-07-08 14:05:00|756.2|751.7|755.9|751.4|756.4|751.9|755.7|751.2|5703
1594217400000|2020-07-08 14:10:00|756|751.5|755|750.5|756.4|751.9|755|750.5|11618
1594217700000|2020-07-08 14:15:00|755.2|750.7|754.2|749.7|755.2|750.7|753.2|748.7|30852
1594218000000|2020-07-08 14:20:00|754|749.5|754|749.5|754.5|750|753.5|749|9330
1594218300000|2020-07-08 14:25:00|754.2|749.7|755.2|750.7|755.7|751.2|754.2|749.7|7986
1594218600000|2020-07-08 14:30:00|755|750.5|754.2|749.7|755|750.5|754|749.5|6858
1594218900000|2020-07-08 14:35:00|754.4|749.9|755.2|750.7|755.2|750.7|754|749.5|5416
1594219200000|2020-07-08 14:40:00|755.1|750.6|754.5|750|755.4|750.9|754.5|750|5201
1594219500000|2020-07-08 14:45:00|754.7|750.2|754.7|750.2|755|750.5|754.7|750.2|1326
1594219800000|2020-07-08 14:50:00|755.1|750.6|753.8|749.3|755.2|750.7|753.8|749.3|7091
1594220100000|2020-07-08 14:55:00|754|749.5|755.2|750.7|755.5|751|754|749.5|11375
1594256400000|2020-07-09 01:00:00|754.9|750.4|755.4|750.9|756.4|751.9|754.7|750.2|18071
1594256700000|2020-07-09 01:05:00|755.2|750.7|750.9|746.4|755.2|750.7|750.4|745.9|25978
1594257000000|2020-07-09 01:10:00|750.7|746.2|750.3|745.8|752.2|747.7|750.2|745.7|32590
1594257300000|2020-07-09 01:15:00|750.5|746|752.3|747.8|752.5|748|750.5|746|13884
1594257600000|2020-07-09 01:20:00|752.5|748|752.7|748.2|752.7|748.2|751.2|746.7|9409
1594257900000|2020-07-09 01:25:00|752.2|747.7|751.2|746.7|752.2|747.7|750.2|745.7|10452
1594258200000|2020-07-09 01:30:00|751|746.5|750.7|746.2|751.2|746.7|749.5|745|17320
1594258500000|2020-07-09 01:35:00|750.5|746|750.7|746.2|751|746.5|749.7|745.2|7515
1594258800000|2020-07-09 01:40:00|750.5|746|748.6|744.1|750.5|746|748.6|744.1|13356
1594259100000|2020-07-09 01:45:00|748.3|743.8|748.8|744.3|749.3|744.8|747.8|743.3|18342
1594259400000|2020-07-09 01:50:00|748.6|744.1|747.6|743.1|748.8|744.3|746.6|742.1|22203
1594259700000|2020-07-09 01:55:00|747.7|743.2|747.8|743.3|749.1|744.6|747.3|742.8|14973
1594260000000|2020-07-09 02:00:00|748.1|743.6|747.8|743.3|748.5|744|745.6|741.1|26160
1594260300000|2020-07-09 02:05:00|747.6|743.1|746.8|742.3|747.6|743.1|746.1|741.6|13282
1594260600000|2020-07-09 02:10:00|747.1|742.6|748.3|743.8|748.3|743.8|746.8|742.3|8076
1594261500000|2020-07-09 02:25:00|||||||||722
1594261800000|2020-07-09 02:30:00|748|743.5|746.3|741.8|748.6|744.1|746.3|741.8|14275
1594262100000|2020-07-09 02:35:00|746.2|741.7|746.8|742.3|746.8|742.3|745.6|741.1|11452
1594262400000|2020-07-09 02:40:00|747|742.5|745.8|741.3|748.8|744.3|745.8|741.3|16662
1594262700000|2020-07-09 02:45:00|745.6|741.1|745.1|740.6|745.8|741.3|744.6|740.1|13752
1594263000000|2020-07-09 02:50:00|744.9|740.4|744.1|739.6|744.9|740.4|743|738.5|31474
1594263300000|2020-07-09 02:55:00|744.3|739.8|744.6|740.1|745.1|740.6|744.3|739.8|9537
1594263600000|2020-07-09 03:00:00|744.8|740.3|744.4|739.9|745.1|740.6|744.4|739.9|4624
1594263900000|2020-07-09 03:05:00|744.6|740.1|745.1|740.6|745.8|741.3|744.4|739.9|8528
1594264200000|2020-07-09 03:10:00|745.3|740.8|744.8|740.3|745.3|740.8|744.8|740.3|2997
1594264500000|2020-07-09 03:15:00|745.1|740.6|748|743.5|748.5|744|745.1|740.6|15596
1594264800000|2020-07-09 03:20:00|747.8|743.3|746.1|741.6|748|743.5|746.1|741.6|9710
1594265100000|2020-07-09 03:25:00|746.3|741.8|747.3|742.8|747.6|743.1|746.3|741.8|6469
1594272600000|2020-07-09 05:30:00|747.7|743.2|747.2|742.7|748|743.5|746.2|741.7|10456
1594272900000|2020-07-09 05:35:00|747.6|743.1|748.7|744.2|748.7|744.2|747.2|742.7|7877
1594273200000|2020-07-09 05:40:00|749|744.5|750|745.5|750.7|746.2|748.5|744|19461
1594273500000|2020-07-09 05:45:00|749.7|745.2|747.4|742.9|749.7|745.2|747.4|742.9|9977
1594273800000|2020-07-09 05:50:00|747.2|742.7|746.2|741.7|747.2|742.7|745.2|740.7|14395
1594274100000|2020-07-09 05:55:00|746|741.5|746.4|741.9|746.4|741.9|745.5|741|7581
1594274400000|2020-07-09 06:00:00|746.2|741.7|747.2|742.7|747.2|742.7|746.2|741.7|6581
1594274700000|2020-07-09 06:05:00|747|742.5|748.4|743.9|748.4|743.9|746.7|742.2|9607
1594275000000|2020-07-09 06:10:00|748.3|743.8|747.2|742.7|748.4|743.9|747.2|742.7|3394
1594275300000|2020-07-09 06:15:00|747.4|742.9|747.6|743.1|747.7|743.2|746.9|742.4|4186
1594275600000|2020-07-09 06:20:00|747.7|743.2|746.9|742.4|747.9|743.4|746.9|742.4|2423
1594275900000|2020-07-09 06:25:00|746.7|742.2|745.6|741.1|747.2|742.7|745.6|741.1|10847
1594276200000|2020-07-09 06:30:00|745.8|741.3|744.4|739.9|746.4|741.9|744.4|739.9|13767
1594276500000|2020-07-09 06:35:00|744.7|740.2|747.4|742.9|748.2|743.7|744.7|740.2|10670
1594276800000|2020-07-09 06:40:00|747.7|743.2|746.8|742.3|747.7|743.2|746.1|741.6|10800
1594277100000|2020-07-09 06:45:00|746.9|742.4|748.8|744.3|749|744.5|746.9|742.4|16037
1594277400000|2020-07-09 06:50:00|748.7|744.2|748|743.5|748.8|744.3|747.6|743.1|8997
1594277700000|2020-07-09 06:55:00|747.8|743.3|748.6|744.1|748.8|744.3|746.5|742|14409
1594299600000|2020-07-09 13:00:00|749.5|745|748.7|744.2|749.7|745.2|747.3|742.8|33621
1594299900000|2020-07-09 13:05:00|748.5|744|749.5|745|750.5|746|747.7|743.2|13932
1594300200000|2020-07-09 13:10:00|749.6|745.1|749.5|745|750.9|746.4|749.5|745|11254
1594300500000|2020-07-09 13:15:00|749.7|745.2|753.6|749.1|753.9|749.4|749.5|745|26820
1594300800000|2020-07-09 13:20:00|753.9|749.4|753.2|748.7|754.4|749.9|751.9|747.4|18130
1594301100000|2020-07-09 13:25:00|753.5|749|754.8|750.3|755|750.5|753.5|749|11696
1594301400000|2020-07-09 13:30:00|754.5|750|753.5|749|755|750.5|753.5|749|16617
1594301700000|2020-07-09 13:35:00|753.7|749.2|749.5|745|753.7|749.2|748.8|744.3|25170
1594302000000|2020-07-09 13:40:00|749.2|744.7|751|746.5|751|746.5|748.7|744.2|10775
1594302300000|2020-07-09 13:45:00|751.3|746.8|752.7|748.2|754|749.5|751.3|746.8|13294
1594302600000|2020-07-09 13:50:00|752.5|748|752.5|748|753|748.5|752.2|747.7|6452
1594302900000|2020-07-09 13:55:00|752.2|747.7|753|748.5|753|748.5|751.6|747.1|5148
1594303200000|2020-07-09 14:00:00|752.7|748.2|753.2|748.7|753.2|748.7|752.5|748|2592
1594303500000|2020-07-09 14:05:00|753.5|749|752.2|747.7|753.6|749.1|752.2|747.7|2696
1594303800000|2020-07-09 14:10:00|752.4|747.9|750.3|745.8|752.5|748|750.3|745.8|9847
1594304100000|2020-07-09 14:15:00|750|745.5|752|747.5|753|748.5|750|745.5|11268
1594304400000|2020-07-09 14:20:00|752.2|747.7|752.5|748|753.2|748.7|752.2|747.7|6387
1594304700000|2020-07-09 14:25:00|752.4|747.9|752.3|747.8|752.5|748|751.3|746.8|4995
1594305000000|2020-07-09 14:30:00|752|747.5|751.3|746.8|752.3|747.8|751.3|746.8|2405
1594305300000|2020-07-09 14:35:00|751.4|746.9|750.3|745.8|752|747.5|750.3|745.8|5804
1594305600000|2020-07-09 14:40:00|750|745.5|748.7|744.2|750.4|745.9|748.7|744.2|14750
1594305900000|2020-07-09 14:45:00|748.5|744|747.9|743.4|748.9|744.4|746|741.5|28068
1594306200000|2020-07-09 14:50:00|747.7|743.2|744.9|740.4|747.7|743.2|744.9|740.4|17946
1594306500000|2020-07-09 14:55:00|745.1|740.6|746|741.5|746.7|742.2|744.9|740.4|17396
1594306800000|2020-07-09 15:00:00|||||||||11
1594342800000|2020-07-10 01:00:00|745.7|741.2|747.2|742.7|748.2|743.7|744.4|739.9|27108
1594343100000|2020-07-10 01:05:00|747.4|742.9|746.5|742|747.7|743.2|746.2|741.7|10079
1594343400000|2020-07-10 01:10:00|746.7|742.2|747.7|743.2|747.7|743.2|746.2|741.7|8274
1594343700000|2020-07-10 01:15:00|747.9|743.4|746.9|742.4|748.2|743.7|746.4|741.9|7271
1594344000000|2020-07-10 01:20:00|746.7|742.2|745.9|741.4|746.9|742.4|745.9|741.4|8785
1594344300000|2020-07-10 01:25:00|745.7|741.2|746.9|742.4|747.4|742.9|745.3|740.8|7209
1594344600000|2020-07-10 01:30:00|746.8|742.3|747.4|742.9|747.4|742.9|746.3|741.8|3873
1594344900000|2020-07-10 01:35:00|747.6|743.1|748.9|744.4|749.9|745.4|747.6|743.1|16453
1594345200000|2020-07-10 01:40:00|748.7|744.2|749.1|744.6|749.4|744.9|748.1|743.6|4579
1594345500000|2020-07-10 01:45:00|748.9|744.4|748.9|744.4|749.1|744.6|747.4|742.9|5875
1594345800000|2020-07-10 01:50:00|749.1|744.6|750.6|746.1|750.9|746.4|749.1|744.6|9723
1594346100000|2020-07-10 01:55:00|750.9|746.4|750.5|746|751.4|746.9|750.1|745.6|10846
1594346400000|2020-07-10 02:00:00|750.6|746.1|751.9|747.4|752.6|748.1|750.4|745.9|23027
1594346700000|2020-07-10 02:05:00|752.1|747.6|750.6|746.1|752.4|747.9|750.6|746.1|9476
1594347000000|2020-07-10 02:10:00|750.8|746.3|749.8|745.3|751.3|746.8|749.8|745.3|4636
1594347900000|2020-07-10 02:25:00|750.1|745.6|750.1|745.6|750.1|745.6|750.1|745.6|173
1594348200000|2020-07-10 02:30:00|750|745.5|750.6|746.1|750.8|746.3|749.7|745.2|7793
1594348500000|2020-07-10 02:35:00|750.8|746.3|749.3|744.8|751.1|746.6|749.3|744.8|4378
1594348800000|2020-07-10 02:40:00|749.1|744.6|748.3|743.8|749.3|744.8|748.1|743.6|8154
1594349100000|2020-07-10 02:45:00|748.8|744.3|748.3|743.8|749.3|744.8|747.8|743.3|5907
1594349400000|2020-07-10 02:50:00|748|743.5|747.3|742.8|748.5|744|746.3|741.8|10401
1594349700000|2020-07-10 02:55:00|747.5|743|749.8|745.3|749.8|745.3|747.5|743|5277
1594350000000|2020-07-10 03:00:00|749.9|745.4|752.3|747.8|753.3|748.8|749.9|745.4|28507
1594350300000|2020-07-10 03:05:00|752.8|748.3|752.2|747.7|753|748.5|751|746.5|16780
1594350600000|2020-07-10 03:10:00|752.3|747.8|752|747.5|752.5|748|751|746.5|10583
1594350900000|2020-07-10 03:15:00|752.2|747.7|753.7|749.2|754.5|750|752|747.5|22251
1594351200000|2020-07-10 03:20:00|753.9|749.4|754.7|750.2|754.7|750.2|753.7|749.2|10103
1594351500000|2020-07-10 03:25:00|754.6|750.1|752.7|748.2|754.7|750.2|752.2|747.7|13756
1594359000000|2020-07-10 05:30:00|752.4|747.9|753.4|748.9|753.4|748.9|750.9|746.4|16184
1594359300000|2020-07-10 05:35:00|753.2|748.7|749.3|744.8|753.2|748.7|749.3|744.8|16786
1594359600000|2020-07-10 05:40:00|749.6|745.1|750.1|745.6|750.5|746|749.2|744.7|9652
1594359900000|2020-07-10 05:45:00|750|745.5|752.2|747.7|752.2|747.7|750|745.5|7112
1594360200000|2020-07-10 05:50:00|752.5|748|751.3|746.8|752.5|748|750.7|746.2|4005
1594360500000|2020-07-10 05:55:00|751.4|746.9|752.2|747.7|752.2|747.7|750.7|746.2|3586
1594360800000|2020-07-10 06:00:00|752.5|748|752.2|747.7|752.7|748.2|751.9|747.4|4554
1594361100000|2020-07-10 06:05:00|752|747.5|752.2|747.7|752.2|747.7|751.5|747|5650
1594361400000|2020-07-10 06:10:00|752|747.5|751.7|747.2|752|747.5|751.7|747.2|1606
1594361700000|2020-07-10 06:15:00|751.5|747|751.5|747|751.7|747.2|751.4|746.9|1916
1594362000000|2020-07-10 06:20:00|751.4|746.9|750.7|746.2|751.5|747|750.5|746|5783
1594362300000|2020-07-10 06:25:00|750.8|746.3|750.2|745.7|751.2|746.7|750.2|745.7|6073
1594362600000|2020-07-10 06:30:00|750|745.5|749.2|744.7|750.5|746|749.2|744.7|9403
1594362900000|2020-07-10 06:35:00|749.4|744.9|749.2|744.7|749.7|745.2|748.5|744|11517
1594363200000|2020-07-10 06:40:00|749.4|744.9|749.4|744.9|749.7|745.2|748.2|743.7|9243
1594363500000|2020-07-10 06:45:00|749.7|745.2|749.5|745|751.2|746.7|749.5|745|11527
1594363800000|2020-07-10 06:50:00|749.7|745.2|749.2|744.7|749.9|745.4|748.2|743.7|12262
1594364100000|2020-07-10 06:55:00|748.9|744.4|749.2|744.7|749.9|745.4|748.7|744.2|14911
1594364400000|2020-07-10 07:00:00|749.4|744.9|749.2|744.7|749.4|744.9|749.2|744.7|0
1594386000000|2020-07-10 13:00:00|751.6|747.1|757.5|753|759.5|755|751.6|747.1|81203
1594386300000|2020-07-10 13:05:00|757.7|753.2|761.7|757.2|762.2|757.7|757.7|753.2|50938
1594386600000|2020-07-10 13:10:00|761.9|757.4|762.4|757.9|762.9|758.4|760.3|755.8|25294
1594386900000|2020-07-10 13:15:00|762.5|758|763.6|759.1|764.9|760.4|762.1|757.6|31765
1594387200000|2020-07-10 13:20:00|763.9|759.4|764.5|760|765.1|760.6|762.4|757.9|24197
1594387500000|2020-07-10 13:25:00|764.3|759.8|766.5|762|766.5|762|763.9|759.4|27419
1594387800000|2020-07-10 13:30:00|766.7|762.2|765.1|760.6|767.6|763.1|765|760.5|26107
1594388100000|2020-07-10 13:35:00|764.9|760.4|765.8|761.3|766.3|761.8|764.6|760.1|14128
1594388400000|2020-07-10 13:40:00|765.6|761.1|765.3|760.8|766|761.5|765.1|760.6|7455
1594388700000|2020-07-10 13:45:00|765.5|761|766.1|761.6|767|762.5|765.5|761|12561
1594389000000|2020-07-10 13:50:00|766|761.5|766.5|762|766.5|762|765.5|761|5267
1594389300000|2020-07-10 13:55:00|766.6|762.1|764.3|759.8|767|762.5|763.9|759.4|18119
1594389600000|2020-07-10 14:00:00|764.4|759.9|764.4|759.9|764.4|759.9|763.1|758.6|12163
1594389900000|2020-07-10 14:05:00|764.7|760.2|764.7|760.2|764.7|760.2|763.9|759.4|2924
1594390200000|2020-07-10 14:10:00|764.3|759.8|765.1|760.6|766.4|761.9|764.2|759.7|15023
1594390500000|2020-07-10 14:15:00|764.9|760.4|765.4|760.9|766.4|761.9|764.9|760.4|9138
1594390800000|2020-07-10 14:20:00|765.6|761.1|765|760.5|765.6|761.1|764.6|760.1|5377
1594391100000|2020-07-10 14:25:00|765.1|760.6|765.6|761.1|765.8|761.3|764.8|760.3|11260
1594391400000|2020-07-10 14:30:00|765.8|761.3|768.6|764.1|769.4|764.9|765.8|761.3|51865
1594391700000|2020-07-10 14:35:00|768.9|764.4|767.1|762.6|770.9|766.4|766.7|762.2|42344
1594392000000|2020-07-10 14:40:00|767.3|762.8|770.4|765.9|771.1|766.6|766.6|762.1|30635
1594392300000|2020-07-10 14:45:00|770.1|765.6|772.4|767.9|773.3|768.8|770.1|765.6|29179
1594392600000|2020-07-10 14:50:00|772.1|767.6|772.9|768.4|774.2|769.7|770.9|766.4|26326
1594392900000|2020-07-10 14:55:00|773|768.5|772|767.5|773.7|769.2|772|767.5|27316
1594393200000|2020-07-10 15:00:00|||||||||56
1594602000000|2020-07-13 01:00:00|770.2|765.7|766.3|761.8|770.2|765.7|766|761.5|49237
1594602300000|2020-07-13 01:05:00|766.4|761.9|767.7|763.2|768.1|763.6|764.4|759.9|27932
1594602600000|2020-07-13 01:10:00|767.4|762.9|768.8|764.3|769.1|764.6|766.6|762.1|12131
1594602900000|2020-07-13 01:15:00|768.9|764.4|769.3|764.8|769.9|765.4|768.1|763.6|12624
1594603200000|2020-07-13 01:20:00|769.1|764.6|772.8|768.3|773.3|768.8|769.1|764.6|25411
1594603500000|2020-07-13 01:25:00|772.6|768.1|771.1|766.6|772.6|768.1|769.6|765.1|18174
1594603800000|2020-07-13 01:30:00|770.8|766.3|770.2|765.7|771.3|766.8|769.8|765.3|7596
1594604100000|2020-07-13 01:35:00|770.3|765.8|769.1|764.6|771.6|767.1|769.1|764.6|11009
1594604400000|2020-07-13 01:40:00|769.3|764.8|769.3|764.8|769.8|765.3|768.3|763.8|8764
1594604700000|2020-07-13 01:45:00|769.5|765|770.1|765.6|770.5|766|769.5|765|4410
1594605000000|2020-07-13 01:50:00|770|765.5|770.4|765.9|771.1|766.6|769.4|764.9|6110
1594605300000|2020-07-13 01:55:00|770.6|766.1|771.1|766.6|772.2|767.7|770.6|766.1|7765
1594605600000|2020-07-13 02:00:00|771|766.5|770.2|765.7|771.1|766.6|768.7|764.2|11947
1594605900000|2020-07-13 02:05:00|770.4|765.9|771.2|766.7|771.7|767.2|770.4|765.9|4883
1594606200000|2020-07-13 02:10:00|771|766.5|771.2|766.7|771.2|766.7|770.2|765.7|4246
1594606500000|2020-07-13 02:15:00|||||||||5
1594607400000|2020-07-13 02:30:00|771.3|766.8|778|773.5|779.2|774.7|771.3|766.8|49747
1594607700000|2020-07-13 02:35:00|777.7|773.2|776.3|771.8|780.2|775.7|776.2|771.7|24861
1594608000000|2020-07-13 02:40:00|776|771.5|775.1|770.6|776|771.5|774|769.5|16741
1594608300000|2020-07-13 02:45:00|775|770.5|775.8|771.3|776.4|771.9|774.8|770.3|5607
1594608600000|2020-07-13 02:50:00|776|771.5|774.3|769.8|776.3|771.8|774.3|769.8|6291
1594608900000|2020-07-13 02:55:00|774.5|770|774.4|769.9|775.8|771.3|773.6|769.1|10576
1594609200000|2020-07-13 03:00:00|774.3|769.8|776|771.5|776|771.5|773.8|769.3|6216
1594609500000|2020-07-13 03:05:00|775.8|771.3|774.8|770.3|775.8|771.3|774.8|770.3|3966
1594609800000|2020-07-13 03:10:00|774.9|770.4|777.8|773.3|778|773.5|774.9|770.4|8077
1594610100000|2020-07-13 03:15:00|777.6|773.1|777.6|773.1|778.6|774.1|776.8|772.3|5599
1594610400000|2020-07-13 03:20:00|777.8|773.3|777.8|773.3|778.3|773.8|777.6|773.1|4480
1594610700000|2020-07-13 03:25:00|778|773.5|778.9|774.4|780|775.5|778|773.5|15438
1594618200000|2020-07-13 05:30:00|779.3|774.8|781.6|777.1|781.6|777.1|778.4|773.9|16084
1594618500000|2020-07-13 05:35:00|781.1|776.6|782.5|778|782.5|778|780.5|776|19693
1594618800000|2020-07-13 05:40:00|782.2|777.7|786.7|782.2|787.7|783.2|782|777.5|46658
1594619100000|2020-07-13 05:45:00|786.9|782.4|785.2|780.7|787.4|782.9|784.7|780.2|22467
1594619400000|2020-07-13 05:50:00|785|780.5|786.9|782.4|787.4|782.9|784.6|780.1|23065
1594619700000|2020-07-13 05:55:00|787.1|782.6|784.9|780.4|787.4|782.9|784.2|779.7|17781
1594620000000|2020-07-13 06:00:00|785.2|780.7|783.7|779.2|785.7|781.2|783.2|778.7|14198
1594620300000|2020-07-13 06:05:00|783.5|779|783.4|778.9|784.2|779.7|781.5|777|14856
1594620600000|2020-07-13 06:10:00|783.2|778.7|778.7|774.2|783.9|779.4|777.9|773.4|23480
1594620900000|2020-07-13 06:15:00|778.5|774|778.9|774.4|778.9|774.4|775.6|771.1|26548
1594621200000|2020-07-13 06:20:00|779.2|774.7|778.9|774.4|779.4|774.9|777.3|772.8|10852
1594621500000|2020-07-13 06:25:00|779.1|774.6|776.9|772.4|779.8|775.3|776.4|771.9|11583
1594621800000|2020-07-13 06:30:00|776.7|772.2|778.4|773.9|779|774.5|776.7|772.2|9764
1594622100000|2020-07-13 06:35:00|778.6|774.1|780.1|775.6|781.1|776.6|778.4|773.9|14170
1594622400000|2020-07-13 06:40:00|780.3|775.8|782.1|777.6|783.1|778.6|780.2|775.7|15801
1594622700000|2020-07-13 06:45:00|781.8|777.3|782|777.5|782.4|777.9|781.3|776.8|8884
1594623000000|2020-07-13 06:50:00|781.8|777.3|781.3|776.8|781.8|777.3|779.6|775.1|15631
1594623300000|2020-07-13 06:55:00|781.6|777.1|780.1|775.6|782.8|778.3|779.9|775.4|22336
1594645200000|2020-07-13 13:00:00|780.3|775.8|779.5|775|780.3|775.8|777|772.5|38743
1594645500000|2020-07-13 13:05:00|779.3|774.8|778.6|774.1|779.3|774.8|776.4|771.9|25855
1594645800000|2020-07-13 13:10:00|778.8|774.3|779.2|774.7|779.5|775|777.8|773.3|11109
1594646100000|2020-07-13 13:15:00|778.9|774.4|780.5|776|780.5|776|778.7|774.2|9891
1594646400000|2020-07-13 13:20:00|780.2|775.7|779.7|775.2|780.2|775.7|779|774.5|6056
1594646700000|2020-07-13 13:25:00|779.5|775|779|774.5|779.5|775|778.5|774|4818
1594647000000|2020-07-13 13:30:00|778.7|774.2|778.7|774.2|778.9|774.4|777.7|773.2|6081
1594647300000|2020-07-13 13:35:00|778.5|774|778|773.5|778.5|774|777.5|773|6102
1594647600000|2020-07-13 13:40:00|777.8|773.3|778.1|773.6|779.2|774.7|777.5|773|7291
1594647900000|2020-07-13 13:45:00|778|773.5|778.3|773.8|778.8|774.3|777.8|773.3|1992
1594648200000|2020-07-13 13:50:00|778.1|773.6|780.6|776.1|780.6|776.1|778|773.5|10111
1594648500000|2020-07-13 13:55:00|780.4|775.9|780.9|776.4|781.6|777.1|780.3|775.8|11476
1594648800000|2020-07-13 14:00:00|780.8|776.3|779.9|775.4|780.8|776.3|779.2|774.7|7405
1594649100000|2020-07-13 14:05:00|779.7|775.2|780.1|775.6|780.8|776.3|778.9|774.4|7254
1594649400000|2020-07-13 14:10:00|780|775.5|781.1|776.6|781.3|776.8|780|775.5|5178
1594649700000|2020-07-13 14:15:00|780.9|776.4|781.6|777.1|781.6|777.1|780.6|776.1|4005
1594650000000|2020-07-13 14:20:00|781.3|776.8|781.1|776.6|781.6|777.1|781.1|776.6|1666
1594650300000|2020-07-13 14:25:00|780.9|776.4|781.9|777.4|782.3|777.8|780.1|775.6|8726
1594650600000|2020-07-13 14:30:00|782.1|777.6|782.3|777.8|783.3|778.8|782.1|777.6|7825
1594650900000|2020-07-13 14:35:00|782.6|778.1|782.4|777.9|782.6|778.1|781.8|777.3|3343
1594651200000|2020-07-13 14:40:00|782.1|777.6|783.8|779.3|784|779.5|781.9|777.4|12874
1594651500000|2020-07-13 14:45:00|783.7|779.2|785|780.5|785.5|781|783.5|779|19881
1594651800000|2020-07-13 14:50:00|785.2|780.7|785.7|781.2|786.9|782.4|785.2|780.7|25826
1594652100000|2020-07-13 14:55:00|785.9|781.4|786.4|781.9|786.9|782.4|785.9|781.4|18129
1594688400000|2020-07-14 01:00:00|783.6|779.1|779.2|774.7|783.6|779.1|777.7|773.2|45924
1594688700000|2020-07-14 01:05:00|779.1|774.6|779.6|775.1|780.4|775.9|778.9|774.4|12571
1594689000000|2020-07-14 01:10:00|779.5|775|773.9|769.4|779.5|775|773.9|769.4|50552
1594689300000|2020-07-14 01:15:00|773.8|769.3|776.7|772.2|778.1|773.6|773.4|768.9|33227
1594689600000|2020-07-14 01:20:00|776.9|772.4|778.2|773.7|779.1|774.6|776.4|771.9|15624
1594689900000|2020-07-14 01:25:00|778.4|773.9|778.9|774.4|779.4|774.9|778.2|773.7|9555
1594690200000|2020-07-14 01:30:00|778.7|774.2|779.7|775.2|779.7|775.2|778.7|774.2|7917
1594690500000|2020-07-14 01:35:00|779.6|775.1|780.1|775.6|781.3|776.8|779.4|774.9|9707
1594690800000|2020-07-14 01:40:00|780.3|775.8|782.2|777.7|783|778.5|780.3|775.8|13586
1594691100000|2020-07-14 01:45:00|781.9|777.4|782.6|778.1|784.4|779.9|781.9|777.4|20549
1594691400000|2020-07-14 01:50:00|782.9|778.4|781.5|777|782.9|778.4|781.2|776.7|7191
1594691700000|2020-07-14 01:55:00|781.7|777.2|784.7|780.2|784.7|780.2|781.7|777.2|11107
1594692000000|2020-07-14 02:00:00|785|780.5|784|779.5|785.5|781|784|779.5|8126
1594692300000|2020-07-14 02:05:00|784.2|779.7|783.8|779.3|785|780.5|783.8|779.3|8528
1594692600000|2020-07-14 02:10:00|783.6|779.1|783.3|778.8|784.5|780|782.8|778.3|5984
1594693500000|2020-07-14 02:25:00|783.5|779|783.5|779|783.5|779|783.5|779|374
1594693800000|2020-07-14 02:30:00|783.3|778.8|780.6|776.1|783.3|778.8|779.8|775.3|16393
1594694100000|2020-07-14 02:35:00|780.7|776.2|779.8|775.3|781.8|777.3|778.7|774.2|18016
1594694400000|2020-07-14 02:40:00|779.6|775.1|780.2|775.7|781.6|777.1|779.6|775.1|7411
1594694700000|2020-07-14 02:45:00|779.8|775.3|781.8|777.3|781.8|777.3|779.1|774.6|8855
1594695000000|2020-07-14 02:50:00|781.6|777.1|779.7|775.2|781.8|777.3|779.5|775|6034
1594695300000|2020-07-14 02:55:00|779.5|775|781.4|776.9|781.6|777.1|778.5|774|10573
1594695600000|2020-07-14 03:00:00|781.6|777.1|783|778.5|783.9|779.4|781.6|777.1|15949
1594695900000|2020-07-14 03:05:00|782.8|778.3|782.3|777.8|783|778.5|781.7|777.2|7432
1594696200000|2020-07-14 03:10:00|782.5|778|783.3|778.8|783.5|779|782.5|778|7002
1594696500000|2020-07-14 03:15:00|783.1|778.6|781.8|777.3|783.1|778.6|780.6|776.1|10452
1594696800000|2020-07-14 03:20:00|781.6|777.1|781.1|776.6|781.6|777.1|780.2|775.7|4938
1594697100000|2020-07-14 03:25:00|781.3|776.8|781.1|776.6|781.3|776.8|780.6|776.1|3499
1594704600000|2020-07-14 05:30:00|780.7|776.2|781.5|777|783.9|779.4|780|775.5|19702
1594704900000|2020-07-14 05:35:00|781.7|777.2|781.3|776.8|782.8|778.3|781.3|776.8|8681
1594705200000|2020-07-14 05:40:00|781.1|776.6|780.3|775.8|781.3|776.8|780.3|775.8|5975
1594705500000|2020-07-14 05:45:00|780.1|775.6|780.6|776.1|781.1|776.6|779.2|774.7|9117
1594705800000|2020-07-14 05:50:00|780.5|776|780.1|775.6|780.8|776.3|779.1|774.6|7287
1594706100000|2020-07-14 05:55:00|780.4|775.9|781.6|777.1|781.6|777.1|779.9|775.4|4779
1594706400000|2020-07-14 06:00:00|781.4|776.9|783.1|778.6|783.1|778.6|781.1|776.6|7927
1594706700000|2020-07-14 06:05:00|782.9|778.4|784.1|779.6|784.6|780.1|782.9|778.4|20926
1594707000000|2020-07-14 06:10:00|784.3|779.8|784.9|780.4|785.1|780.6|783.3|778.8|8399
1594707300000|2020-07-14 06:15:00|785.1|780.6|783.3|778.8|785.8|781.3|783.3|778.8|12741
1594707600000|2020-07-14 06:20:00|783.5|779|785.8|781.3|786.3|781.8|783.5|779|18520
1594707900000|2020-07-14 06:25:00|786|781.5|788.2|783.7|788.4|783.9|785.8|781.3|37396
1594708200000|2020-07-14 06:30:00|788.4|783.9|788.7|784.2|789.7|785.2|787.7|783.2|18636
1594708500000|2020-07-14 06:35:00|788.9|784.4|790.4|785.9|790.9|786.4|787.7|783.2|23851
1594708800000|2020-07-14 06:40:00|790.7|786.2|789.8|785.3|790.9|786.4|789.3|784.8|18589
1594709100000|2020-07-14 06:45:00|789.6|785.1|789.9|785.4|790.7|786.2|789.3|784.8|19004
1594709400000|2020-07-14 06:50:00|789.7|785.2|787.2|782.7|789.9|785.4|786.8|782.3|18786
1594709700000|2020-07-14 06:55:00|787.3|782.8|784.7|780.2|787.7|783.2|783.6|779.1|34723
1594731600000|2020-07-14 13:00:00|785|780.5|786|781.5|786.8|782.3|784.6|780.1|29894
1594731900000|2020-07-14 13:05:00|786.3|781.8|787.8|783.3|788.3|783.8|785.8|781.3|15958
1594732200000|2020-07-14 13:10:00|788|783.5|786.1|781.6|789.3|784.8|786.1|781.6|22715
1594732500000|2020-07-14 13:15:00|786.3|781.8|784.7|780.2|787.1|782.6|784.7|780.2|16606
1594732800000|2020-07-14 13:20:00|784.5|780|782.9|778.4|784.5|780|782.2|777.7|18823
1594733100000|2020-07-14 13:25:00|782.7|778.2|780.5|776|782.7|778.2|779.3|774.8|34016
1594733400000|2020-07-14 13:30:00|780.3|775.8|782|777.5|782.3|777.8|780.3|775.8|11320
1594733700000|2020-07-14 13:35:00|782.3|777.8|783.5|779|783.5|779|782.3|777.8|7271
1594734000000|2020-07-14 13:40:00|783.2|778.7|782.5|778|783.7|779.2|782.5|778|10411
1594734300000|2020-07-14 13:45:00|782.7|778.2|782.5|778|783.5|779|782.5|778|6499
1594734600000|2020-07-14 13:50:00|782.6|778.1|780.9|776.4|782.6|778.1|780.2|775.7|9613
1594734900000|2020-07-14 13:55:00|781.1|776.6|781.2|776.7|781.4|776.9|780.5|776|13993
1594735200000|2020-07-14 14:00:00|781.1|776.6|781|776.5|781.7|777.2|780.7|776.2|5868
1594735500000|2020-07-14 14:05:00|781.2|776.7|782.2|777.7|782.2|777.7|781|776.5|4658
1594735800000|2020-07-14 14:10:00|782.1|777.6|781|776.5|782.2|777.7|780.7|776.2|5380
1594736100000|2020-07-14 14:15:00|780.8|776.3|780.5|776|780.8|776.3|778.9|774.4|12573
1594736400000|2020-07-14 14:20:00|780.3|775.8|780.5|776|781.3|776.8|780|775.5|5855
1594736700000|2020-07-14 14:25:00|780.3|775.8|780.3|775.8|780.7|776.2|780.3|775.8|3188
1594737000000|2020-07-14 14:30:00|780.5|776|780.5|776|781.8|777.3|780.3|775.8|5806
1594737300000|2020-07-14 14:35:00|780.3|775.8|779.3|774.8|780.5|776|779.3|774.8|3549
1594737600000|2020-07-14 14:40:00|779.1|774.6|775.6|771.1|779.1|774.6|773.5|769|45773
1594737900000|2020-07-14 14:45:00|775.4|770.9|774.6|770.1|775.7|771.2|774.1|769.6|16730
1594738200000|2020-07-14 14:50:00|774.8|770.3|776|771.5|777.9|773.4|774.8|770.3|10422
1594738500000|2020-07-14 14:55:00|776.2|771.7|774.3|769.8|776.3|771.8|773.5|769|25129
1594774800000|2020-07-15 01:00:00|774.8|770.3|777.8|773.3|778.5|774|774.4|769.9|36987
1594775100000|2020-07-15 01:05:00|777.6|773.1|778.1|773.6|778.8|774.3|777.1|772.6|11692
1594775400000|2020-07-15 01:10:00|777.9|773.4|777|772.5|778.4|773.9|776.7|772.2|11218
1594775700000|2020-07-15 01:15:00|777.2|772.7|776.7|772.2|778|773.5|776.4|771.9|4147
1594776000000|2020-07-15 01:20:00|776.8|772.3|778|773.5|778|773.5|776.7|772.2|6224
1594776300000|2020-07-15 01:25:00|777.9|773.4|778.3|773.8|779|774.5|777.5|773|6691
1594776600000|2020-07-15 01:30:00|778|773.5|777.7|773.2|778.2|773.7|777.2|772.7|3789
1594776900000|2020-07-15 01:35:00|777.3|772.8|777.2|772.7|777.7|773.2|776.5|772|9433
1594777200000|2020-07-15 01:40:00|777.4|772.9|777.2|772.7|777.7|773.2|777.2|772.7|1887
1594777500000|2020-07-15 01:45:00|777|772.5|776.5|772|777.2|772.7|776.2|771.7|3863
1594777800000|2020-07-15 01:50:00|776.7|772.2|776.7|772.2|777.5|773|776.5|772|2987
1594778100000|2020-07-15 01:55:00|776.8|772.3|777.6|773.1|778.4|773.9|776.8|772.3|5633
1594778400000|2020-07-15 02:00:00|777.8|773.3|776.2|771.7|777.9|773.4|775.9|771.4|6845
1594778700000|2020-07-15 02:05:00|775.9|771.4|774.3|769.8|776.7|772.2|774.3|769.8|14365
1594779000000|2020-07-15 02:10:00|774.5|770|775.2|770.7|775.2|770.7|774.4|769.9|9391
1594780200000|2020-07-15 02:30:00|775|770.5|775|770.5|775.7|771.2|774.5|770|4959
1594780500000|2020-07-15 02:35:00|774.9|770.4|773.1|768.6|775|770.5|773.1|768.6|17445
1594780800000|2020-07-15 02:40:00|773.3|768.8|772.8|768.3|773.6|769.1|771.5|767|19299
1594781100000|2020-07-15 02:45:00|772.6|768.1|775.3|770.8|775.4|770.9|772.3|767.8|10418
1594781400000|2020-07-15 02:50:00|775.4|770.9|777.2|772.7|777.2|772.7|775.4|770.9|8692
1594781700000|2020-07-15 02:55:00|777|772.5|774.6|770.1|777|772.5|774.4|769.9|9254
1594782000000|2020-07-15 03:00:00|774.8|770.3|774.3|769.8|775.1|770.6|774.1|769.6|4428
1594782300000|2020-07-15 03:05:00|774.1|769.6|775.1|770.6|775.5|771|774.1|769.6|3649
1594782600000|2020-07-15 03:10:00|775.2|770.7|774.9|770.4|775.7|771.2|774.9|770.4|3230
1594782900000|2020-07-15 03:15:00|775.2|770.7|774.7|770.2|775.2|770.7|774.2|769.7|3596
1594783200000|2020-07-15 03:20:00|774.5|770|776.7|772.2|776.7|772.2|774.2|769.7|6277
1594783500000|2020-07-15 03:25:00|776.5|772|777.6|773.1|777.8|773.3|776.2|771.7|14463
1594791000000|2020-07-15 05:30:00|778.2|773.7|781.2|776.7|781.2|776.7|777.8|773.3|25856
1594791300000|2020-07-15 05:35:00|781|776.5|784.6|780.1|784.6|780.1|781|776.5|33926
1594791600000|2020-07-15 05:40:00|784.4|779.9|782.5|778|784.4|779.9|782.5|778|17168
1594791900000|2020-07-15 05:45:00|782.7|778.2|783.1|778.6|783.7|779.2|782.6|778.1|12655
1594792200000|2020-07-15 05:50:00|783.3|778.8|784.5|780|785|780.5|783.1|778.6|19257
1594792500000|2020-07-15 05:55:00|784.3|779.8|783.5|779|784.5|780|783.3|778.8|8712
1594792800000|2020-07-15 06:00:00|783.8|779.3|783.3|778.8|783.8|779.3|783.1|778.6|4997
1594793100000|2020-07-15 06:05:00|783.5|779|782.6|778.1|783.6|779.1|782.4|777.9|7403
1594793400000|2020-07-15 06:10:00|782.8|778.3|783.6|779.1|783.6|779.1|782.8|778.3|4558
1594793700000|2020-07-15 06:15:00|783.4|778.9|783.9|779.4|783.9|779.4|783.4|778.9|2147
1594794000000|2020-07-15 06:20:00|784.1|779.6|783.9|779.4|784.6|780.1|783.4|778.9|7764
1594794300000|2020-07-15 06:25:00|784.1|779.6|783.6|779.1|784.4|779.9|783.4|778.9|4194
1594794600000|2020-07-15 06:30:00|783.4|778.9|782.7|778.2|783.4|778.9|782.2|777.7|13213
1594794900000|2020-07-15 06:35:00|782.4|777.9|782.2|777.7|782.4|777.9|781.5|777|7146
1594795200000|2020-07-15 06:40:00|782|777.5|784.4|779.9|784.5|780|781.5|777|9271
1594795500000|2020-07-15 06:45:00|784.2|779.7|784.4|779.9|784.4|779.9|783.2|778.7|8944
1594795800000|2020-07-15 06:50:00|784.2|779.7|783.6|779.1|784.2|779.7|783.4|778.9|5631
1594796100000|2020-07-15 06:55:00|783.7|779.2|783.6|779.1|784.6|780.1|783.4|778.9|14824
1594796400000|2020-07-15 07:00:00|783.9|779.4|783.9|779.4|783.9|779.4|783.9|779.4|0
1594818000000|2020-07-15 13:00:00|783.1|778.6|780.1|775.6|783.1|778.6|778.8|774.3|34636
1594818300000|2020-07-15 13:05:00|779.9|775.4|779.6|775.1|780.6|776.1|778.9|774.4|16777
1594818600000|2020-07-15 13:10:00|779.4|774.9|780.6|776.1|780.6|776.1|778.4|773.9|12881
1594818900000|2020-07-15 13:15:00|780.4|775.9|784.3|779.8|784.3|779.8|780.1|775.6|16595
1594819200000|2020-07-15 13:20:00|784.5|780|785.5|781|787.3|782.8|784.5|780|29042
1594819500000|2020-07-15 13:25:00|785.8|781.3|786.2|781.7|786.9|782.4|785.2|780.7|17584
1594819800000|2020-07-15 13:30:00|786|781.5|785.4|780.9|786.2|781.7|785.4|780.9|8302
1594820100000|2020-07-15 13:35:00|785.2|780.7|784|779.5|785.7|781.2|784|779.5|9268
1594820400000|2020-07-15 13:40:00|784.2|779.7|784.2|779.7|784.7|780.2|784.2|779.7|4384
1594820700000|2020-07-15 13:45:00|784|779.5|782|777.5|784|779.5|781.3|776.8|17288
1594821000000|2020-07-15 13:50:00|781.7|777.2|782.4|777.9|782.4|777.9|780.5|776|7368
1594821300000|2020-07-15 13:55:00|782.2|777.7|780.9|776.4|782.7|778.2|780.7|776.2|6680
1594821600000|2020-07-15 14:00:00|780.7|776.2|777.9|773.4|781.2|776.7|777.9|773.4|24594
1594821900000|2020-07-15 14:05:00|777.7|773.2|775.3|770.8|777.9|773.4|774.6|770.1|38264
1594822200000|2020-07-15 14:10:00|775.5|771|776|771.5|776.5|772|773.7|769.2|39299
1594822500000|2020-07-15 14:15:00|775.8|771.3|776.5|772|777|772.5|775.6|771.1|13848
1594822800000|2020-07-15 14:20:00|776.2|771.7|776.2|771.7|777.7|773.2|775.5|771|10553
1594823100000|2020-07-15 14:25:00|776.4|771.9|776.3|771.8|776.8|772.3|775.9|771.4|4928
1594823400000|2020-07-15 14:30:00|776.1|771.6|776.3|771.8|776.8|772.3|775.6|771.1|6278
1594823700000|2020-07-15 14:35:00|776.4|771.9|778.6|774.1|779.2|774.7|776.4|771.9|19147
1594824000000|2020-07-15 14:40:00|778.9|774.4|779.8|775.3|779.9|775.4|778.2|773.7|17062
1594824300000|2020-07-15 14:45:00|779.6|775.1|781|776.5|781.2|776.7|779.6|775.1|10993
1594824600000|2020-07-15 14:50:00|780.7|776.2|782.8|778.3|782.8|778.3|780.7|776.2|12675
1594824900000|2020-07-15 14:55:00|782.5|778|781|776.5|783|778.5|780.6|776.1|9792
1594861200000|2020-07-16 01:00:00|780.6|776.1|779.2|774.7|781.3|776.8|777.7|773.2|19102
1594861500000|2020-07-16 01:05:00|779.1|774.6|779.7|775.2|780.2|775.7|778.7|774.2|7082
1594861800000|2020-07-16 01:10:00|779.5|775|780.4|775.9|780.5|776|777.9|773.4|8868
1594862100000|2020-07-16 01:15:00|780.5|776|781|776.5|781.7|777.2|779.7|775.2|12164
1594862400000|2020-07-16 01:20:00|780.9|776.4|781.2|776.7|781.7|777.2|780|775.5|6448
1594862700000|2020-07-16 01:25:00|781|776.5|781|776.5|782|777.5|780.7|776.2|4571
1594863000000|2020-07-16 01:30:00|781.5|777|781|776.5|781.5|777|779.5|775|8187
1594863300000|2020-07-16 01:35:00|780.8|776.3|782.1|777.6|782.3|777.8|780|775.5|7077
1594863600000|2020-07-16 01:40:00|782.2|777.7|782.2|777.7|783.4|778.9|781.9|777.4|16961
1594863900000|2020-07-16 01:45:00|782.4|777.9|781.7|777.2|783.2|778.7|781.7|777.2|6702
1594864200000|2020-07-16 01:50:00|781.5|777|782.4|777.9|782.4|777.9|781.2|776.7|5350
1594864500000|2020-07-16 01:55:00|782.3|777.8|781.4|776.9|782.4|777.9|781.4|776.9|1841
1594864800000|2020-07-16 02:00:00|781.6|777.1|782.4|777.9|782.9|778.4|781.4|776.9|3163
1594865100000|2020-07-16 02:05:00|782.6|778.1|782.6|778.1|783.1|778.6|782.1|777.6|5045
1594865400000|2020-07-16 02:10:00|782.8|778.3|782.4|777.9|783.1|778.6|781.9|777.4|4637
1594866300000|2020-07-16 02:25:00|782|777.5|782|777.5|782|777.5|782|777.5|985
1594866600000|2020-07-16 02:30:00|781.7|777.2|779.8|775.3|781.7|777.2|779.3|774.8|11431
1594866900000|2020-07-16 02:35:00|780.1|775.6|778.1|773.6|780.2|775.7|777.6|773.1|11676
1594867200000|2020-07-16 02:40:00|777.8|773.3|779.7|775.2|780|775.5|776.2|771.7|17418
1594867500000|2020-07-16 02:45:00|779.5|775|779.7|775.2|780.2|775.7|778.7|774.2|5458
1594867800000|2020-07-16 02:50:00|779.5|775|780|775.5|780|775.5|778.7|774.2|5890
1594868100000|2020-07-16 02:55:00|779.8|775.3|779.6|775.1|781.7|777.2|779.5|775|4198
1594868400000|2020-07-16 03:00:00|779.8|775.3|778.8|774.3|779.8|775.3|778.8|774.3|4160
1594868700000|2020-07-16 03:05:00|778.6|774.1|779.7|775.2|779.8|775.3|778.5|774|3378
1594869000000|2020-07-16 03:10:00|779.8|775.3|778.5|774|780|775.5|777.3|772.8|6118
1594869300000|2020-07-16 03:15:00|778.3|773.8|779.5|775|779.7|775.2|778|773.5|3695
1594869600000|2020-07-16 03:20:00|779.3|774.8|779.5|775|779.7|775.2|778.7|774.2|3029
1594869900000|2020-07-16 03:25:00|779.7|775.2|780.2|775.7|781.4|776.9|779.7|775.2|10347
1594877400000|2020-07-16 05:30:00|778.4|773.9|773.3|768.8|778.8|774.3|773|768.5|39396
1594877700000|2020-07-16 05:35:00|773|768.5|773.8|769.3|775.5|771|772.5|768|24367
1594878000000|2020-07-16 05:40:00|773.6|769.1|776|771.5|776.5|772|773.3|768.8|11982
1594878300000|2020-07-16 05:45:00|776.2|771.7|780.7|776.2|781.5|777|776.2|771.7|20152
1594878600000|2020-07-16 05:50:00|780.6|776.1|778.7|774.2|780.7|776.2|778.3|773.8|10067
1594878900000|2020-07-16 05:55:00|778.8|774.3|778|773.5|779|774.5|778|773.5|5834
1594879200000|2020-07-16 06:00:00|777.8|773.3|779.3|774.8|780.3|775.8|777.5|773|9429
1594879500000|2020-07-16 06:05:00|779.5|775|778.2|773.7|779.5|775|778.2|773.7|3264
1594879800000|2020-07-16 06:10:00|778.3|773.8|779.5|775|780.9|776.4|778.3|773.8|12955
1594880100000|2020-07-16 06:15:00|779.3|774.8|778.7|774.2|779.3|774.8|778.2|773.7|4038
1594880400000|2020-07-16 06:20:00|778.5|774|778.5|774|778.7|774.2|778|773.5|4204
1594880700000|2020-07-16 06:25:00|778.3|773.8|775.8|771.3|778.5|774|775.1|770.6|21118
1594881000000|2020-07-16 06:30:00|775.6|771.1|774.3|769.8|777|772.5|774|769.5|19599
1594881300000|2020-07-16 06:35:00|774.1|769.6|771.1|766.6|774.1|769.6|769.2|764.7|69273
1594881600000|2020-07-16 06:40:00|770.9|766.4|769.4|764.9|772.9|768.4|769.4|764.9|24364
1594881900000|2020-07-16 06:45:00|769.2|764.7|775|770.5|776|771.5|768.9|764.4|41408
1594882200000|2020-07-16 06:50:00|775.1|770.6|774.1|769.6|776.1|771.6|774.1|769.6|22915
1594882500000|2020-07-16 06:55:00|774.3|769.8|773.6|769.1|775|770.5|773.3|768.8|20058
1594904400000|2020-07-16 13:00:00|771.3|766.8|771.3|766.8|773|768.5|769.6|765.1|30412
1594904700000|2020-07-16 13:05:00|771.1|766.6|769.4|764.9|771.3|766.8|768.7|764.2|36322
1594905000000|2020-07-16 13:10:00|769.2|764.7|766.8|762.3|769.7|765.2|765.8|761.3|54241
1594905300000|2020-07-16 13:15:00|766.6|762.1|767.3|762.8|768.1|763.6|764.8|760.3|36596
1594905600000|2020-07-16 13:20:00|767.6|763.1|765|760.5|768.1|763.6|764|759.5|31273
1594905900000|2020-07-16 13:25:00|765.2|760.7|765.9|761.4|765.9|761.4|763.4|758.9|20188
1594906200000|2020-07-16 13:30:00|765.7|761.2|763.9|759.4|766.4|761.9|763.2|758.7|19269
1594906500000|2020-07-16 13:35:00|763.7|759.2|761.8|757.3|763.7|759.2|761.3|756.8|28865
1594906800000|2020-07-16 13:40:00|761.6|757.1|760.6|756.1|761.8|757.3|759.8|755.3|46682
1594907100000|2020-07-16 13:45:00|760.8|756.3|761.9|757.4|762.7|758.2|758.6|754.1|30356
1594907400000|2020-07-16 13:50:00|762.1|757.6|763.4|758.9|764.1|759.6|762.1|757.6|18709
1594907700000|2020-07-16 13:55:00|763.6|759.1|763.7|759.2|765.7|761.2|763.4|758.9|17640
1594908000000|2020-07-16 14:00:00|763.4|758.9|761.2|756.7|764.4|759.9|761.2|756.7|16875
1594908300000|2020-07-16 14:05:00|761|756.5|762.8|758.3|762.9|758.4|760.7|756.2|11026
1594908600000|2020-07-16 14:10:00|762.6|758.1|763.2|758.7|763.2|758.7|761.7|757.2|5151
1594908900000|2020-07-16 14:15:00|763.4|758.9|765.1|760.6|765.1|760.6|763.4|758.9|10357
1594909200000|2020-07-16 14:20:00|765.3|760.8|766|761.5|767.7|763.2|765.3|760.8|32265
1594909500000|2020-07-16 14:25:00|766.2|761.7|768.2|763.7|768.2|763.7|766|761.5|9893
1594909800000|2020-07-16 14:30:00|768.5|764|766.1|761.6|768.5|764|766.1|761.6|9377
1594910100000|2020-07-16 14:35:00|766.3|761.8|767.3|762.8|767.3|762.8|766.3|761.8|5148
1594910400000|2020-07-16 14:40:00|767|762.5|766.5|762|767.3|762.8|766|761.5|5342
1594910700000|2020-07-16 14:45:00|766.3|761.8|769|764.5|769.7|765.2|766.3|761.8|18576
1594911000000|2020-07-16 14:50:00|768.8|764.3|771.5|767|772|767.5|768.5|764|26844
1594911300000|2020-07-16 14:55:00|771.7|767.2|769.9|765.4|771.7|767.2|769.4|764.9|16971
1594947600000|2020-07-17 01:00:00|769.2|764.7|768.6|764.1|769.3|764.8|765.7|761.2|31556
1594947900000|2020-07-17 01:05:00|768.8|764.3|771.7|767.2|771.7|767.2|768.8|764.3|12655
1594948200000|2020-07-17 01:10:00|771.9|767.4|771.3|766.8|773.3|768.8|770.8|766.3|11503
1594948500000|2020-07-17 01:15:00|771.1|766.6|769.8|765.3|771.3|766.8|769.8|765.3|6641
1594948800000|2020-07-17 01:20:00|770|765.5|770.8|766.3|771.3|766.8|770|765.5|4246
1594949100000|2020-07-17 01:25:00|771|766.5|772|767.5|772.2|767.7|771|766.5|7211
1594949400000|2020-07-17 01:30:00|772.2|767.7|771.8|767.3|773|768.5|771.3|766.8|9741
1594949700000|2020-07-17 01:35:00|771.5|767|774.5|770|775.2|770.7|771.3|766.8|17248
1594950000000|2020-07-17 01:40:00|774.3|769.8|773.4|768.9|774.8|770.3|773.2|768.7|9642
1594950300000|2020-07-17 01:45:00|773.5|769|773.3|768.8|774.2|769.7|772.2|767.7|11631
1594950600000|2020-07-17 01:50:00|773|768.5|773.2|768.7|774.3|769.8|772.6|768.1|5903
1594950900000|2020-07-17 01:55:00|773|768.5|773.2|768.7|773.5|769|772|767.5|5311
1594951200000|2020-07-17 02:00:00|773|768.5|772.7|768.2|773|768.5|771.7|767.2|2868
1594951500000|2020-07-17 02:05:00|772.9|768.4|773.1|768.6|773.1|768.6|772.9|768.4|2416
1594951800000|2020-07-17 02:10:00|773.3|768.8|771.9|767.4|773.6|769.1|771.7|767.2|6703
1594952700000|2020-07-17 02:25:00|772.1|767.6|772.4|767.9|772.4|767.9|772.1|767.6|272
1594953000000|2020-07-17 02:30:00|772.7|768.2|773.6|769.1|773.7|769.2|772.2|767.7|8792
1594953300000|2020-07-17 02:35:00|773.9|769.4|777.9|773.4|778.6|774.1|773.6|769.1|38483
1594953600000|2020-07-17 02:40:00|777.6|773.1|778.9|774.4|779.6|775.1|777.6|773.1|25191
1594953900000|2020-07-17 02:45:00|779.1|774.6|778.8|774.3|779.3|774.8|777.9|773.4|12245
1594954200000|2020-07-17 02:50:00|778.7|774.2|776|771.5|779|774.5|775.8|771.3|14351
1594954500000|2020-07-17 02:55:00|776.1|771.6|777.3|772.8|777.5|773|776.1|771.6|9941
1594954800000|2020-07-17 03:00:00|777.1|772.6|775.2|770.7|777.5|773|774.7|770.2|13529
1594955100000|2020-07-17 03:05:00|775.4|770.9|774.9|770.4|775.4|770.9|774.7|770.2|6562
1594955400000|2020-07-17 03:10:00|774.7|770.2|775.2|770.7|775.4|770.9|774.7|770.2|6996
1594955700000|2020-07-17 03:15:00|775.4|770.9|776.3|771.8|777.4|772.9|774.9|770.4|7628
1594956000000|2020-07-17 03:20:00|776.1|771.6|775.6|771.1|776.6|772.1|775.4|770.9|5828
1594956300000|2020-07-17 03:25:00|775.8|771.3|775.3|770.8|775.8|771.3|775.1|770.6|3560
1594963800000|2020-07-17 05:30:00|775|770.5|774.8|770.3|775.3|770.8|773.7|769.2|14933
1594964100000|2020-07-17 05:35:00|774.7|770.2|775.3|770.8|775.3|770.8|773.7|769.2|5382
1594964400000|2020-07-17 05:40:00|775.2|770.7|776.1|771.6|776.8|772.3|774.3|769.8|6932
1594964700000|2020-07-17 05:45:00|776|771.5|775.6|771.1|776.1|771.6|774.8|770.3|4450
1594965000000|2020-07-17 05:50:00|775.8|771.3|776.3|771.8|776.6|772.1|775.3|770.8|4276
1594965300000|2020-07-17 05:55:00|776.1|771.6|776.6|772.1|776.6|772.1|775.6|771.1|2925
1594965600000|2020-07-17 06:00:00|776.8|772.3|777.7|773.2|778|773.5|776.5|772|13578
1594965900000|2020-07-17 06:05:00|777.8|773.3|778.5|774|778.5|774|776.5|772|8231
1594966200000|2020-07-17 06:10:00|778.8|774.3|778.8|774.3|778.8|774.3|778.1|773.6|11627
1594966500000|2020-07-17 06:15:00|779|774.5|775.2|770.7|779|774.5|774.3|769.8|21477
1594966800000|2020-07-17 06:20:00|775.4|770.9|775.8|771.3|777|772.5|775.4|770.9|5658
1594967100000|2020-07-17 06:25:00|776|771.5|778.9|774.4|779.4|774.9|776|771.5|7634
1594967400000|2020-07-17 06:30:00|779.1|774.6|777.3|772.8|779.1|774.6|777.3|772.8|5621
1594967700000|2020-07-17 06:35:00|777.6|773.1|777.6|773.1|778.6|774.1|776.6|772.1|6037
1594968000000|2020-07-17 06:40:00|777.8|773.3|778.6|774.1|778.8|774.3|777.6|773.1|4859
1594968300000|2020-07-17 06:45:00|778.5|774|776.9|772.4|778.6|774.1|776.4|771.9|9329
1594968600000|2020-07-17 06:50:00|776.7|772.2|776.4|771.9|777.3|772.8|776.4|771.9|8026
1594968900000|2020-07-17 06:55:00|776.6|772.1|776.6|772.1|777.4|772.9|776.1|771.6|15611
1594990800000|2020-07-17 13:00:00|775.3|770.8|773.7|769.2|776.6|772.1|773.4|768.9|24767
1594991100000|2020-07-17 13:05:00|773.4|768.9|775.9|771.4|776.2|771.7|773.4|768.9|9456
1594991400000|2020-07-17 13:10:00|776.2|771.7|775.1|770.6|776.2|771.7|773.9|769.4|8847
1594991700000|2020-07-17 13:15:00|774.9|770.4|776|771.5|776.4|771.9|774.6|770.1|7438
1594992000000|2020-07-17 13:20:00|775.7|771.2|777.7|773.2|778.4|773.9|775.7|771.2|10491
1594992300000|2020-07-17 13:25:00|777.6|773.1|777.9|773.4|778.2|773.7|777.2|772.7|4227
1594992600000|2020-07-17 13:30:00|777.7|773.2|778.1|773.6|778.6|774.1|777.4|772.9|8572
1594992900000|2020-07-17 13:35:00|777.9|773.4|778.1|773.6|778.3|773.8|777.4|772.9|6877
1594993200000|2020-07-17 13:40:00|778.3|773.8|778.1|773.6|778.3|773.8|777.4|772.9|5523
1594993500000|2020-07-17 13:45:00|777.8|773.3|776.9|772.4|778.3|773.8|776|771.5|13983
1594993800000|2020-07-17 13:50:00|777.2|772.7|777.2|772.7|777.9|773.4|776.9|772.4|3175
1594994100000|2020-07-17 13:55:00|777.4|772.9|777.9|773.4|778.1|773.6|777.4|772.9|4979
1594994400000|2020-07-17 14:00:00|778.1|773.6|777.2|772.7|778.4|773.9|777.2|772.7|4176
1594994700000|2020-07-17 14:05:00|777.4|772.9|777.9|773.4|777.9|773.4|777.4|772.9|2641
1594995000000|2020-07-17 14:10:00|777.7|773.2|776|771.5|777.7|773.2|776|771.5|5315
1594995300000|2020-07-17 14:15:00|775.8|771.3|776.2|771.7|776.7|772.2|775.5|771|7859
1594995600000|2020-07-17 14:20:00|776|771.5|772|767.5|776|771.5|770.8|766.3|22808
1594995900000|2020-07-17 14:25:00|771.8|767.3|771.8|767.3|772.5|768|769.1|764.6|37095
1594996200000|2020-07-17 14:30:00|771.3|766.8|771.1|766.6|772.1|767.6|770.5|766|12613
1594996500000|2020-07-17 14:35:00|771.3|766.8|771.8|767.3|773.3|768.8|771.1|766.6|6838
1594996800000|2020-07-17 14:40:00|771.4|766.9|773.6|769.1|773.6|769.1|771.4|766.9|7451
1594997100000|2020-07-17 14:45:00|773.4|768.9|771.9|767.4|773.4|768.9|771.4|766.9|5149
1594997400000|2020-07-17 14:50:00|772.1|767.6|772.4|767.9|773.1|768.6|772.1|767.6|4040
1594997700000|2020-07-17 14:55:00|772.6|768.1|775.3|770.8|775.3|770.8|772.6|768.1|19568
1595206800000|2020-07-20 01:00:00|773.6|769.1|772.8|768.3|773.8|769.3|771.1|766.6|21797
1595207100000|2020-07-20 01:05:00|773|768.5|770.6|766.1|773.3|768.8|770.3|765.8|9929
1595207400000|2020-07-20 01:10:00|770.9|766.4|770.6|766.1|771.9|767.4|768.4|763.9|23671
1595207700000|2020-07-20 01:15:00|770.4|765.9|770.4|765.9|770.7|766.2|768.9|764.4|9868
1595208000000|2020-07-20 01:20:00|770.2|765.7|770.1|765.6|770.2|765.7|769.2|764.7|5961
1595208300000|2020-07-20 01:25:00|769.9|765.4|770.5|766|771.2|766.7|769.2|764.7|7885
1595208600000|2020-07-20 01:30:00|770.4|765.9|770.7|766.2|772.2|767.7|770.2|765.7|13228
1595208900000|2020-07-20 01:35:00|770.6|766.1|769.7|765.2|771.7|767.2|768.7|764.2|8202
1595209200000|2020-07-20 01:40:00|769.5|765|769.2|764.7|770|765.5|768.5|764|7297
1595209500000|2020-07-20 01:45:00|769|764.5|766.3|761.8|769|764.5|765.3|760.8|29024
1595209800000|2020-07-20 01:50:00|766.2|761.7|766|761.5|767|762.5|765.3|760.8|13386
1595210100000|2020-07-20 01:55:00|766.3|761.8|766.8|762.3|768.2|763.7|765.5|761|9982
1595210400000|2020-07-20 02:00:00|766.7|762.2|765.8|761.3|766.7|762.2|765.2|760.7|14342
1595210700000|2020-07-20 02:05:00|765.7|761.2|766|761.5|766.1|761.6|765.1|760.6|7477
1595211000000|2020-07-20 02:10:00|765.8|761.3|764.1|759.6|765.8|761.3|764.1|759.6|12814
1595212200000|2020-07-20 02:30:00|764.3|759.8|766|761.5|766.1|761.6|764.1|759.6|9946
1595212500000|2020-07-20 02:35:00|766.1|761.6|767.5|763|767.8|763.3|766.1|761.6|9044
1595212800000|2020-07-20 02:40:00|767.8|763.3|768|763.5|768.7|764.2|767.5|763|8289
1595213100000|2020-07-20 02:45:00|767.8|763.3|767.3|762.8|768.3|763.8|767.3|762.8|3745
1595213400000|2020-07-20 02:50:00|767.5|763|768.5|764|768.5|764|766.8|762.3|3140
1595213700000|2020-07-20 02:55:00|768.7|764.2|769|764.5|769|764.5|768|763.5|6033
1595214000000|2020-07-20 03:00:00|768.8|764.3|768.3|763.8|769|764.5|767.8|763.3|6454
1595214300000|2020-07-20 03:05:00|768.1|763.6|770|765.5|770.1|765.6|768|763.5|6876
1595214600000|2020-07-20 03:10:00|770.1|765.6|771.7|767.2|771.7|767.2|770|765.5|8666
1595214900000|2020-07-20 03:15:00|771.8|767.3|770.1|765.6|772.5|768|770.1|765.6|10998
1595215200000|2020-07-20 03:20:00|770.3|765.8|767.5|763|770.6|766.1|767.5|763|14058
1595215500000|2020-07-20 03:25:00|767.6|763.1|769.1|764.6|769.5|765|767.5|763|8294
1595223000000|2020-07-20 05:30:00|768.7|764.2|770.6|766.1|771.4|766.9|768.4|763.9|13619
1595223300000|2020-07-20 05:35:00|770.7|766.2|769.4|764.9|770.9|766.4|768.7|764.2|5489
1595223600000|2020-07-20 05:40:00|769.1|764.6|768.4|763.9|769.4|764.9|768.4|763.9|4398
1595223900000|2020-07-20 05:45:00|768.2|763.7|768|763.5|770|765.5|767.5|763|16762
1595224200000|2020-07-20 05:50:00|768.2|763.7|766|761.5|768.2|763.7|765.5|761|14565
1595224500000|2020-07-20 05:55:00|766.2|761.7|766.7|762.2|767|762.5|765.4|760.9|16450
1595224800000|2020-07-20 06:00:00|766.4|761.9|767.9|763.4|768|763.5|766.2|761.7|6423
1595225100000|2020-07-20 06:05:00|767.7|763.2|767.2|762.7|767.7|763.2|765.9|761.4|5743
1595225400000|2020-07-20 06:10:00|767.5|763|766.9|762.4|767.7|763.2|766.5|762|3599
1595225700000|2020-07-20 06:15:00|766.7|762.2|767.2|762.7|767.2|762.7|766.4|761.9|4892
1595226000000|2020-07-20 06:20:00|767.4|762.9|768.4|763.9|768.4|763.9|767|762.5|9551
1595226300000|2020-07-20 06:25:00|768.2|763.7|768.7|764.2|768.7|764.2|767.4|762.9|2992
1595226600000|2020-07-20 06:30:00|768.4|763.9|769.4|764.9|769.7|765.2|768.4|763.9|6905
1595226900000|2020-07-20 06:35:00|769.2|764.7|769.9|765.4|769.9|765.4|768.7|764.2|4979
1595227200000|2020-07-20 06:40:00|770|765.5|770.5|766|772.2|767.7|770|765.5|20728
1595227500000|2020-07-20 06:45:00|770.7|766.2|769.5|765|770.7|766.2|769.3|764.8|6334
1595227800000|2020-07-20 06:50:00|769.3|764.8|770.2|765.7|770.7|766.2|768.8|764.3|7985
1595228100000|2020-07-20 06:55:00|770|765.5|769.7|765.2|770.4|765.9|769.4|764.9|14622
1595250000000|2020-07-20 13:00:00|768|763.5|769|764.5|769.3|764.8|767|762.5|18106
1595250300000|2020-07-20 13:05:00|768.8|764.3|766.6|762.1|769|764.5|766.5|762|23921
1595250600000|2020-07-20 13:10:00|766.5|762|767.6|763.1|768.3|763.8|766.5|762|12121
1595250900000|2020-07-20 13:15:00|767.5|763|770.7|766.2|771|766.5|767.1|762.6|14096
1595251200000|2020-07-20 13:20:00|770.8|766.3|769.8|765.3|770.8|766.3|769.3|764.8|7082
1595251500000|2020-07-20 13:25:00|770|765.5|770.1|765.6|770.3|765.8|769.3|764.8|3336
1595251800000|2020-07-20 13:30:00|770.3|765.8|772.6|768.1|772.6|768.1|770.1|765.6|13020
1595252100000|2020-07-20 13:35:00|772.8|768.3|771.3|766.8|773.6|769.1|771.3|766.8|11978
1595252400000|2020-07-20 13:40:00|771.6|767.1|771.1|766.6|771.6|767.1|771.1|766.6|1812
1595252700000|2020-07-20 13:45:00|771|766.5|768.6|764.1|771|766.5|768.1|763.6|12314
1595253000000|2020-07-20 13:50:00|768.7|764.2|769|764.5|769.5|765|768.7|764.2|2805
1595253300000|2020-07-20 13:55:00|769.1|764.6|769.3|764.8|769.3|764.8|768.6|764.1|3624
1595253600000|2020-07-20 14:00:00|769.2|764.7|770.6|766.1|770.6|766.1|769.1|764.6|4511
1595253900000|2020-07-20 14:05:00|770.8|766.3|769.9|765.4|770.9|766.4|769.9|765.4|4302
1595254200000|2020-07-20 14:10:00|769.6|765.1|771.1|766.6|771.1|766.6|768.9|764.4|3919
1595254500000|2020-07-20 14:15:00|771.3|766.8|771.5|767|772.6|768.1|771.3|766.8|17850
1595254800000|2020-07-20 14:20:00|771.3|766.8|772.5|768|772.5|768|771.3|766.8|3594
1595255100000|2020-07-20 14:25:00|772.6|768.1|774.6|770.1|774.8|770.3|772|767.5|23644
1595255400000|2020-07-20 14:30:00|775|770.5|775|770.5|775.5|771|774.1|769.6|8811
1595255700000|2020-07-20 14:35:00|774.8|770.3|774.1|769.6|774.8|770.3|773.6|769.1|7599
1595256000000|2020-07-20 14:40:00|774.3|769.8|778|773.5|778.8|774.3|774.3|769.8|42258
1595256300000|2020-07-20 14:45:00|778.2|773.7|783.5|779|785.1|780.6|777.3|772.8|47802
1595256600000|2020-07-20 14:50:00|783.6|779.1|783|778.5|785.5|781|782.8|778.3|24854
1595256900000|2020-07-20 14:55:00|783.3|778.8|784.1|779.6|784.8|780.3|782.8|778.3|14396
1595293200000|2020-07-21 01:00:00|782.9|778.4|785.5|781|787.2|782.7|782|777.5|42859
1595293500000|2020-07-21 01:05:00|785.4|780.9|786.7|782.2|789.5|785|785.4|780.9|31402
1595293800000|2020-07-21 01:10:00|786.9|782.4|788.5|784|788.7|784.2|786.7|782.2|13276
1595294100000|2020-07-21 01:15:00|788.7|784.2|787|782.5|788.9|784.4|786.8|782.3|11418
1595294400000|2020-07-21 01:20:00|787.2|782.7|788.2|783.7|789|784.5|786.9|782.4|24354
1595294700000|2020-07-21 01:25:00|788|783.5|788|783.5|789|784.5|787.9|783.4|9736
1595295000000|2020-07-21 01:30:00|788.2|783.7|788|783.5|788.5|784|787.5|783|10094
1595295300000|2020-07-21 01:35:00|788.2|783.7|785.9|781.4|789.6|785.1|785.9|781.4|20110
1595295600000|2020-07-21 01:40:00|786.1|781.6|786.7|782.2|787.9|783.4|785.9|781.4|7514
1595295900000|2020-07-21 01:45:00|786.9|782.4|785.4|780.9|787.4|782.9|784.9|780.4|11450
1595296200000|2020-07-21 01:50:00|785.2|780.7|784.4|779.9|785.2|780.7|782.9|778.4|14351
1595296500000|2020-07-21 01:55:00|784.2|779.7|784.6|780.1|785.2|780.7|784|779.5|7865
1595296800000|2020-07-21 02:00:00|784.7|780.2|783.4|778.9|785.6|781.1|783.4|778.9|10702
1595297100000|2020-07-21 02:05:00|783.2|778.7|783.6|779.1|784.1|779.6|782.9|778.4|6351
1595297400000|2020-07-21 02:10:00|783.7|779.2|783.6|779.1|784.1|779.6|783.6|779.1|3591
1595298300000|2020-07-21 02:25:00|783.5|779|783.5|779|783.5|779|783.5|779|29
1595298600000|2020-07-21 02:30:00|783|778.5|784|779.5|785.2|780.7|783|778.5|10584
1595298900000|2020-07-21 02:35:00|783.9|779.4|785.2|780.7|785.2|780.7|783.7|779.2|7171
1595299200000|2020-07-21 02:40:00|785|780.5|784.9|780.4|785.5|781|784.4|779.9|3717
1595299500000|2020-07-21 02:45:00|784.5|780|785|780.5|785.2|780.7|783.9|779.4|4311
1595299800000|2020-07-21 02:50:00|784.9|780.4|785|780.5|785.7|781.2|784.7|780.2|7230
1595300100000|2020-07-21 02:55:00|785.2|780.7|785|780.5|785.4|780.9|784.4|779.9|4077
1595300400000|2020-07-21 03:00:00|785.2|780.7|785.4|780.9|786.2|781.7|785|780.5|5485
1595300700000|2020-07-21 03:05:00|785.5|781|786.2|781.7|786.5|782|785.5|781|3509
1595301000000|2020-07-21 03:10:00|786|781.5|785.2|780.7|786.2|781.7|785|780.5|4639
1595301300000|2020-07-21 03:15:00|785|780.5|786.2|781.7|786.2|781.7|785|780.5|4520
1595301600000|2020-07-21 03:20:00|786|781.5|786.7|782.2|786.7|782.2|785.4|780.9|4267
1595301900000|2020-07-21 03:25:00|786.8|782.3|786.8|782.3|787.2|782.7|786.2|781.7|5616
1595309400000|2020-07-21 05:30:00|786.1|781.6|784.4|779.9|786.3|781.8|784.4|779.9|11862
1595309700000|2020-07-21 05:35:00|784.1|779.6|786.3|781.8|786.4|781.9|784.1|779.6|5051
1595310000000|2020-07-21 05:40:00|785.9|781.4|786.8|782.3|786.8|782.3|785.4|780.9|3316
1595310300000|2020-07-21 05:45:00|786.4|781.9|786.9|782.4|787.3|782.8|786.4|781.9|1834
1595310600000|2020-07-21 05:50:00|787.1|782.6|786.6|782.1|787.8|783.3|786.3|781.8|4933
1595310900000|2020-07-21 05:55:00|786.8|782.3|787.8|783.3|787.9|783.4|786.6|782.1|9180
1595311200000|2020-07-21 06:00:00|788.1|783.6|789.4|784.9|789.8|785.3|788.1|783.6|22122
1595311500000|2020-07-21 06:05:00|789.6|785.1|789.1|784.6|790.1|785.6|788.5|784|21089
1595311800000|2020-07-21 06:10:00|789|784.5|787.1|782.6|789.1|784.6|787.1|782.6|9964
1595312100000|2020-07-21 06:15:00|787.3|782.8|788|783.5|788|783.5|786.5|782|5526
1595312400000|2020-07-21 06:20:00|788.1|783.6|792|787.5|792.7|788.2|788.1|783.6|47442
1595312700000|2020-07-21 06:25:00|792.2|787.7|792.2|787.7|792.7|788.2|789.2|784.7|30249
1595313000000|2020-07-21 06:30:00|792|787.5|792|787.5|792.5|788|791.1|786.6|14258
1595313300000|2020-07-21 06:35:00|792.1|787.6|791.6|787.1|792.3|787.8|790.1|785.6|10422
1595313600000|2020-07-21 06:40:00|791.8|787.3|791.2|786.7|792|787.5|790.7|786.2|14460
1595313900000|2020-07-21 06:45:00|790.8|786.3|791.1|786.6|791.1|786.6|790.2|785.7|4871
1595314200000|2020-07-21 06:50:00|791.3|786.8|788.4|783.9|791.6|787.1|788.4|783.9|24948
1595314500000|2020-07-21 06:55:00|788.6|784.1|789.3|784.8|789.6|785.1|788.1|783.6|23974
1595336400000|2020-07-21 13:00:00|790.7|786.2|791.1|786.6|791.3|786.8|788.6|784.1|38450
1595336700000|2020-07-21 13:05:00|791.3|786.8|793.1|788.6|793.2|788.7|789.4|784.9|19413
1595337000000|2020-07-21 13:10:00|793.2|788.7|794.7|790.2|795.7|791.2|793.2|788.7|18989
1595337300000|2020-07-21 13:15:00|794.9|790.4|792.7|788.2|795.1|790.6|792.7|788.2|16152
1595337600000|2020-07-21 13:20:00|792.9|788.4|793.9|789.4|794.2|789.7|792.8|788.3|10828
1595337900000|2020-07-21 13:25:00|793.7|789.2|796.4|791.9|796.9|792.4|793.5|789|8016
1595338200000|2020-07-21 13:30:00|796.5|792|795.7|791.2|797.9|793.4|795.6|791.1|14942
1595338500000|2020-07-21 13:35:00|795.8|791.3|796.9|792.4|796.9|792.4|795.4|790.9|7666
1595338800000|2020-07-21 13:40:00|797|792.5|795.4|790.9|798.4|793.9|794.4|789.9|19948
1595339100000|2020-07-21 13:45:00|795.5|791|800.9|796.4|802.2|797.7|795.5|791|29652
1595339400000|2020-07-21 13:50:00|801.1|796.6|800.2|795.7|802.2|797.7|800.2|795.7|27427
1595339700000|2020-07-21 13:55:00|800.1|795.6|798.9|794.4|800.2|795.7|796.5|792|21606
1595340000000|2020-07-21 14:00:00|798.7|794.2|799.4|794.9|800.1|795.6|798|793.5|11345
1595340300000|2020-07-21 14:05:00|799.6|795.1|800.4|795.9|801.1|796.6|799.1|794.6|7935
1595340600000|2020-07-21 14:10:00|800.2|795.7|799.9|795.4|800.9|796.4|799.4|794.9|6403
1595340900000|2020-07-21 14:15:00|799.8|795.3|798.4|793.9|800.1|795.6|798.2|793.7|5999
1595341200000|2020-07-21 14:20:00|798.2|793.7|798.9|794.4|799.2|794.7|797.6|793.1|7053
1595341500000|2020-07-21 14:25:00|799|794.5|797.2|792.7|799.4|794.9|797.2|792.7|4844
1595341800000|2020-07-21 14:30:00|797.4|792.9|799|794.5|799|794.5|797.4|792.9|4732
1595342100000|2020-07-21 14:35:00|799.2|794.7|799.4|794.9|800.2|795.7|799.2|794.7|7931
1595342400000|2020-07-21 14:40:00|799.2|794.7|798.7|794.2|799.4|794.9|798.4|793.9|3072
1595342700000|2020-07-21 14:45:00|798.9|794.4|798.4|793.9|799.4|794.9|798.4|793.9|3928
1595343000000|2020-07-21 14:50:00|798.6|794.1|797.4|792.9|800.2|795.7|797.4|792.9|12317
1595343300000|2020-07-21 14:55:00|797|792.5|797.4|792.9|798.5|794|797|792.5|9340
1595379600000|2020-07-22 01:00:00|797.6|793.1|805.1|800.6|805.4|800.9|797.6|793.1|30573
1595379900000|2020-07-22 01:05:00|804.9|800.4|807.6|803.1|807.9|803.4|804.4|799.9|25384
1595380200000|2020-07-22 01:10:00|807.4|802.9|804.9|800.4|807.4|802.9|804.9|800.4|17482
1595380500000|2020-07-22 01:15:00|805.1|800.6|804.6|800.1|805.6|801.1|803.7|799.2|9608
1595380800000|2020-07-22 01:20:00|804.7|800.2|800.4|795.9|804.7|800.2|799.7|795.2|15306
1595381100000|2020-07-22 01:25:00|800.6|796.1|801.7|797.2|803.2|798.7|800.6|796.1|9775
1595381400000|2020-07-22 01:30:00|802.1|797.6|798.6|794.1|802.1|797.6|797.3|792.8|10425
1595381700000|2020-07-22 01:35:00|798.7|794.2|796.6|792.1|798.7|794.2|796.2|791.7|17803
1595382000000|2020-07-22 01:40:00|796.4|791.9|799.9|795.4|800.2|795.7|796.4|791.9|8200
1595382300000|2020-07-22 01:45:00|799.7|795.2|798.7|794.2|800.2|795.7|798.7|794.2|4530
1595382600000|2020-07-22 01:50:00|798.6|794.1|797.9|793.4|798.7|794.2|797.2|792.7|3982
1595382900000|2020-07-22 01:55:00|797.7|793.2|798.1|793.6|798.1|793.6|796.6|792.1|7166
1595383200000|2020-07-22 02:00:00|797.7|793.2|796.7|792.2|797.7|793.2|796.7|792.2|3069
1595383500000|2020-07-22 02:05:00|796.9|792.4|796.9|792.4|797.7|793.2|796.7|792.2|3543
1595383800000|2020-07-22 02:10:00|797.1|792.6|795.2|790.7|797.1|792.6|795.2|790.7|3792
1595384700000|2020-07-22 02:25:00|795.4|790.9|795.4|790.9|795.4|790.9|795.4|790.9|153
1595385000000|2020-07-22 02:30:00|795.7|791.2|793.2|788.7|796.2|791.7|792.4|787.9|24392
1595385300000|2020-07-22 02:35:00|793.4|788.9|791.9|787.4|794.9|790.4|791|786.5|24554
1595385600000|2020-07-22 02:40:00|792|787.5|793.9|789.4|794|789.5|791.9|787.4|10258
1595385900000|2020-07-22 02:45:00|793.4|788.9|793.9|789.4|794.7|790.2|793.4|788.9|8443
1595386200000|2020-07-22 02:50:00|793.7|789.2|797|792.5|797.2|792.7|793.4|788.9|9128
1595386500000|2020-07-22 02:55:00|796.9|792.4|796.4|791.9|797.7|793.2|796.2|791.7|9457
1595386800000|2020-07-22 03:00:00|796.2|791.7|795.7|791.2|796.2|791.7|795|790.5|6229
1595387100000|2020-07-22 03:05:00|795.5|791|796.2|791.7|796.7|792.2|795.2|790.7|2927
1595387400000|2020-07-22 03:10:00|796.5|792|796.2|791.7|797.2|792.7|796|791.5|3610
1595387700000|2020-07-22 03:15:00|796|791.5|796.2|791.7|796.4|791.9|795.5|791|2393
1595388000000|2020-07-22 03:20:00|796|791.5|797.4|792.9|797.4|792.9|795.7|791.2|6181
1595388300000|2020-07-22 03:25:00|797.2|792.7|796.2|791.7|797.2|792.7|796.2|791.7|3137
1595395800000|2020-07-22 05:30:00|796.3|791.8|796|791.5|796.4|791.9|794.8|790.3|6810
1595396100000|2020-07-22 05:35:00|796.1|791.6|797.8|793.3|799|794.5|796|791.5|7665
1595396400000|2020-07-22 05:40:00|798|793.5|797.4|792.9|799|794.5|797.4|792.9|7555
1595396700000|2020-07-22 05:45:00|797.3|792.8|797.6|793.1|798.1|793.6|797.3|792.8|3092
1595397000000|2020-07-22 05:50:00|797.8|793.3|797.3|792.8|797.8|793.3|796.8|792.3|1897
1595397300000|2020-07-22 05:55:00|797.4|792.9|797.6|793.1|797.9|793.4|797.1|792.6|3017
1595397600000|2020-07-22 06:00:00|797.8|793.3|798.4|793.9|798.4|793.9|797.6|793.1|3523
1595397900000|2020-07-22 06:05:00|798.6|794.1|798.8|794.3|799.1|794.6|798.4|793.9|3283
1595398200000|2020-07-22 06:10:00|798.9|794.4|799.6|795.1|799.8|795.3|798.4|793.9|5577
1595398500000|2020-07-22 06:15:00|799.8|795.3|800.6|796.1|800.6|796.1|799.8|795.3|8084
1595398800000|2020-07-22 06:20:00|800.4|795.9|797.9|793.4|800.6|796.1|797.8|793.3|8925
1595399100000|2020-07-22 06:25:00|797.8|793.3|795.8|791.3|797.8|793.3|795.4|790.9|13257
1595399400000|2020-07-22 06:30:00|795.4|790.9|795.3|790.8|796.4|791.9|794.3|789.8|11865
1595399700000|2020-07-22 06:35:00|795.1|790.6|793.4|788.9|795.3|790.8|792.6|788.1|9705
1595400000000|2020-07-22 06:40:00|793.6|789.1|786.2|781.7|793.9|789.4|784.7|780.2|56371
1595400300000|2020-07-22 06:45:00|786.1|781.6|789.7|785.2|790.4|785.9|785.6|781.1|25859
1595400600000|2020-07-22 06:50:00|789.6|785.1|788.6|784.1|789.9|785.4|786.9|782.4|25443
1595400900000|2020-07-22 06:55:00|788.4|783.9|791.2|786.7|792.2|787.7|788.1|783.6|24606
1595422800000|2020-07-22 13:00:00|788.1|783.6|791.4|786.9|791.9|787.4|788.1|783.6|24214
1595423100000|2020-07-22 13:05:00|791.2|786.7|791.2|786.7|792.1|787.6|789.2|784.7|15417
1595423400000|2020-07-22 13:10:00|791.4|786.9|796.2|791.7|796.7|792.2|791.4|786.9|31741
1595423700000|2020-07-22 13:15:00|796.1|791.6|796.9|792.4|797.9|793.4|795.7|791.2|68484
1595424000000|2020-07-22 13:20:00|797|792.5|796.5|792|797.9|793.4|796|791.5|17019
1595424300000|2020-07-22 13:25:00|796.7|792.2|795|790.5|797.2|792.7|794|789.5|15491
1595424600000|2020-07-22 13:30:00|795.4|790.9|796|791.5|797|792.5|795.4|790.9|6346
1595424900000|2020-07-22 13:35:00|795.9|791.4|796|791.5|797.2|792.7|795.9|791.4|5765
1595425200000|2020-07-22 13:40:00|795.9|791.4|796|791.5|796|791.5|795|790.5|3566
1595425500000|2020-07-22 13:45:00|796.2|791.7|797.4|792.9|797.5|793|796|791.5|6379
1595425800000|2020-07-22 13:50:00|797.2|792.7|797.5|793|797.5|793|796.5|792|8158
1595426100000|2020-07-22 13:55:00|797.7|793.2|797|792.5|797.7|793.2|795.7|791.2|9224
1595426400000|2020-07-22 14:00:00|797.2|792.7|796.2|791.7|797.7|793.2|796.2|791.7|3203
1595426700000|2020-07-22 14:05:00|796|791.5|796.5|792|797.5|793|795.7|791.2|5352
1595427000000|2020-07-22 14:10:00|796.9|792.4|797.7|793.2|798.5|794|796.9|792.4|14115
1595427300000|2020-07-22 14:15:00|798|793.5|797.7|793.2|798.2|793.7|797|792.5|9825
1595427600000|2020-07-22 14:20:00|797.5|793|797.7|793.2|798.4|793.9|797.5|793|4487
1595427900000|2020-07-22 14:25:00|797.5|793|796.2|791.7|797.9|793.4|795.7|791.2|7433
1595428200000|2020-07-22 14:30:00|796.4|791.9|797|792.5|797.5|793|796.4|791.9|3673
1595428500000|2020-07-22 14:35:00|797.2|792.7|797.2|792.7|797.7|793.2|797.2|792.7|3314
1595428800000|2020-07-22 14:40:00|797.3|792.8|796.8|792.3|797.7|793.2|796.7|792.2|2590
1595429100000|2020-07-22 14:45:00|797.2|792.7|797.3|792.8|798.2|793.7|796.7|792.2|6848
1595429400000|2020-07-22 14:50:00|797|792.5|796.8|792.3|797.3|792.8|796.5|792|4192
1595429700000|2020-07-22 14:55:00|797|792.5|798|793.5|798|793.5|796.8|792.3|6846
1595430000000|2020-07-22 15:00:00|||||||||15
1595466000000|2020-07-23 01:00:00|797.7|793.2|801.9|797.4|802.4|797.9|796.4|791.9|20310
1595466300000|2020-07-23 01:05:00|801.7|797.2|800.2|795.7|801.9|797.4|799.9|795.4|12090
1595466600000|2020-07-23 01:10:00|800.4|795.9|800.5|796|802.4|797.9|800.4|795.9|7306
1595466900000|2020-07-23 01:15:00|800.4|795.9|798.6|794.1|800.4|795.9|798.2|793.7|15394
1595467200000|2020-07-23 01:20:00|798.4|793.9|795.5|791|799.2|794.7|794.8|790.3|18542
1595467500000|2020-07-23 01:25:00|795.7|791.2|795.7|791.2|795.9|791.4|794.3|789.8|13135
1595467800000|2020-07-23 01:30:00|795.5|791|795.2|790.7|797.2|792.7|794.9|790.4|6399
1595468100000|2020-07-23 01:35:00|794.9|790.4|795.7|791.2|796|791.5|794.7|790.2|5872
1595468400000|2020-07-23 01:40:00|796|791.5|796.9|792.4|796.9|792.4|795.4|790.9|5650
1595468700000|2020-07-23 01:45:00|796.7|792.2|796.4|791.9|797.4|792.9|796.4|791.9|2311
1595469000000|2020-07-23 01:50:00|796.5|792|796.5|792|797.2|792.7|796.4|791.9|6440
1595469300000|2020-07-23 01:55:00|796.7|792.2|791.9|787.4|796.7|792.2|791.4|786.9|9970
1595469600000|2020-07-23 02:00:00|791.7|787.2|790.9|786.4|793|788.5|789.9|785.4|13217
1595469900000|2020-07-23 02:05:00|790.7|786.2|793.2|788.7|793.2|788.7|790.4|785.9|5930
1595470200000|2020-07-23 02:10:00|793|788.5|792.3|787.8|793|788.5|791.2|786.7|6049
1595471100000|2020-07-23 02:25:00|791.8|787.3|791.8|787.3|791.8|787.3|791.8|787.3|556
1595471400000|2020-07-23 02:30:00|791.3|786.8|793.3|788.8|794.5|790|790.3|785.8|11228
1595471700000|2020-07-23 02:35:00|793.5|789|790|785.5|793.5|789|789.5|785|11677
1595472000000|2020-07-23 02:40:00|790.2|785.7|789|784.5|790.7|786.2|788.8|784.3|15886
1595472300000|2020-07-23 02:45:00|788.8|784.3|787.2|782.7|789|784.5|786.5|782|27970
1595472600000|2020-07-23 02:50:00|786.8|782.3|788.3|783.8|788.5|784|784.5|780|24828
1595472900000|2020-07-23 02:55:00|788.2|783.7|790.5|786|790.5|786|787.8|783.3|11585
1595473200000|2020-07-23 03:00:00|790.3|785.8|790.3|785.8|790.5|786|788.7|784.2|10855
1595473500000|2020-07-23 03:05:00|790.2|785.7|789.2|784.7|790.2|785.7|788|783.5|12263
1595473800000|2020-07-23 03:10:00|789|784.5|792.3|787.8|792.3|787.8|789|784.5|11988
1595474100000|2020-07-23 03:15:00|792.5|788|791.3|786.8|793.3|788.8|791.2|786.7|11669
1595474400000|2020-07-23 03:20:00|791.7|787.2|792.5|788|792.8|788.3|791|786.5|7412
1595474700000|2020-07-23 03:25:00|792.8|788.3|793.3|788.8|793.8|789.3|792.3|787.8|7548
1595482200000|2020-07-23 05:30:00|793.4|788.9|792.3|787.8|794.4|789.9|791.3|786.8|11894
1595482500000|2020-07-23 05:35:00|792.1|787.6|790.9|786.4|792.6|788.1|790.6|786.1|5701
1595482800000|2020-07-23 05:40:00|790.8|786.3|792.8|788.3|792.9|788.4|790.8|786.3|7282
1595483100000|2020-07-23 05:45:00|792.9|788.4|792.4|787.9|793.6|789.1|791.9|787.4|8285
1595483400000|2020-07-23 05:50:00|792.6|788.1|792.3|787.8|793.4|788.9|791.9|787.4|6171
1595483700000|2020-07-23 05:55:00|792.4|787.9|791.9|787.4|793.4|788.9|791.7|787.2|3292
1595484000000|2020-07-23 06:00:00|792.1|787.6|791.6|787.1|792.1|787.6|791.1|786.6|2120
1595484300000|2020-07-23 06:05:00|791.7|787.2|792.1|787.6|792.1|787.6|791.1|786.6|3595
1595484600000|2020-07-23 06:10:00|792.2|787.7|792.1|787.6|792.6|788.1|791.6|787.1|2390
1595484900000|2020-07-23 06:15:00|792.2|787.7|792.1|787.6|792.9|788.4|792.1|787.6|3181
1595485200000|2020-07-23 06:20:00|791.9|787.4|794.7|790.2|794.7|790.2|791.9|787.4|7156
1595485500000|2020-07-23 06:25:00|794.9|790.4|795.2|790.7|796.7|792.2|794.9|790.4|22315
1595485800000|2020-07-23 06:30:00|795.6|791.1|793.7|789.2|795.6|791.1|793.2|788.7|9231
1595486100000|2020-07-23 06:35:00|793.6|789.1|793.5|789|794.2|789.7|793.1|788.6|5147
1595486400000|2020-07-23 06:40:00|793.9|789.4|794.2|789.7|794.6|790.1|793.7|789.2|2678
1595486700000|2020-07-23 06:45:00|794.1|789.6|795.1|790.6|795.7|791.2|794.1|789.6|6367
1595487000000|2020-07-23 06:50:00|795.2|790.7|796|791.5|796.4|791.9|795.2|790.7|3425
1595487300000|2020-07-23 06:55:00|796.4|791.9|793.9|789.4|796.4|791.9|793.7|789.2|10787
1595509200000|2020-07-23 13:00:00|793.2|788.7|791.5|787|795.7|791.2|791.5|787|27359
1595509500000|2020-07-23 13:05:00|791.7|787.2|791.4|786.9|792|787.5|790.9|786.4|15521
1595509800000|2020-07-23 13:10:00|791.6|787.1|792.2|787.7|792.9|788.4|791.2|786.7|11734
1595510100000|2020-07-23 13:15:00|791.9|787.4|791.1|786.6|792.2|787.7|790.6|786.1|10799
1595510400000|2020-07-23 13:20:00|790.7|786.2|792.2|787.7|792.6|788.1|790.6|786.1|9510
1595510700000|2020-07-23 13:25:00|792.4|787.9|793.9|789.4|793.9|789.4|792.4|787.9|5305
1595511000000|2020-07-23 13:30:00|794|789.5|792.7|788.2|794|789.5|791.5|787|8096
1595511300000|2020-07-23 13:35:00|792.5|788|790.9|786.4|792.5|788|789.5|785|11210
1595511600000|2020-07-23 13:40:00|791|786.5|792.5|788|792.9|788.4|791|786.5|6388
1595511900000|2020-07-23 13:45:00|792.4|787.9|791|786.5|792.5|788|790.4|785.9|4803
1595512200000|2020-07-23 13:50:00|790.7|786.2|791.2|786.7|791.7|787.2|790.7|786.2|3361
1595512500000|2020-07-23 13:55:00|791.4|786.9|790.5|786|792.2|787.7|790.5|786|3764
1595512800000|2020-07-23 14:00:00|790.4|785.9|791.4|786.9|791.4|786.9|790|785.5|5782
1595513100000|2020-07-23 14:05:00|791.2|786.7|791|786.5|791.5|787|790.5|786|3288
1595513400000|2020-07-23 14:10:00|790.7|786.2|790.7|786.2|791|786.5|790.5|786|1831
1595513700000|2020-07-23 14:15:00|790.5|786|789.5|785|790.5|786|788.7|784.2|16838
1595514000000|2020-07-23 14:20:00|789.7|785.2|789.2|784.7|791.2|786.7|788.9|784.4|12148
1595514300000|2020-07-23 14:25:00|789|784.5|786.3|781.8|789.2|784.7|785.8|781.3|17457
1595514600000|2020-07-23 14:30:00|786.5|782|788.3|783.8|789.3|784.8|786.4|781.9|9736
1595514900000|2020-07-23 14:35:00|788|783.5|786.7|782.2|788.3|783.8|786.4|781.9|16251
1595515200000|2020-07-23 14:40:00|786.5|782|788.2|783.7|788.7|784.2|786.5|782|5882
1595515500000|2020-07-23 14:45:00|788.4|783.9|789.9|785.4|790.5|786|788.4|783.9|5425
1595515800000|2020-07-23 14:50:00|789.7|785.2|788.5|784|790|785.5|788.5|784|3590
1595516100000|2020-07-23 14:55:00|788.7|784.2|788.2|783.7|789|784.5|788|783.5|6636
1595552400000|2020-07-24 01:00:00|786.6|782.1|786.9|782.4|789.6|785.1|786.4|781.9|18257
1595552700000|2020-07-24 01:05:00|786.6|782.1|782.2|777.7|787.1|782.6|780.6|776.1|46210
1595553000000|2020-07-24 01:10:00|782.1|777.6|776.6|772.1|782.1|777.6|776.2|771.7|58303
1595553300000|2020-07-24 01:15:00|776.1|771.6|779.9|775.4|780.3|775.8|775.2|770.7|33143
1595553600000|2020-07-24 01:20:00|780.1|775.6|780.6|776.1|780.6|776.1|778.6|774.1|18440
1595553900000|2020-07-24 01:25:00|780.4|775.9|780.7|776.2|782.7|778.2|779.9|775.4|24494
1595554200000|2020-07-24 01:30:00|780.6|776.1|780.1|775.6|781.6|777.1|779.4|774.9|8263
1595554500000|2020-07-24 01:35:00|780.2|775.7|780.6|776.1|780.6|776.1|779.4|774.9|7292
1595554800000|2020-07-24 01:40:00|780.4|775.9|781.1|776.6|781.7|777.2|780.1|775.6|7336
1595555100000|2020-07-24 01:45:00|780.9|776.4|785.7|781.2|786.1|781.6|780.7|776.2|21277
1595555400000|2020-07-24 01:50:00|785.6|781.1|788.4|783.9|788.4|783.9|784.4|779.9|21848
1595555700000|2020-07-24 01:55:00|788.7|784.2|787.4|782.9|790.1|785.6|786.9|782.4|27795
1595556000000|2020-07-24 02:00:00|787.5|783|785.9|781.4|787.5|783|785.9|781.4|8744
1595556300000|2020-07-24 02:05:00|785.5|781|786.5|782|787.4|782.9|785.5|781|6502
1595556600000|2020-07-24 02:10:00|786.4|781.9|785.2|780.7|786.5|782|785.2|780.7|7587
1595557500000|2020-07-24 02:25:00|||||||||147
1595557800000|2020-07-24 02:30:00|785|780.5|784.7|780.2|785.2|780.7|783|778.5|20865
1595558100000|2020-07-24 02:35:00|784.4|779.9|784.5|780|785.4|780.9|784|779.5|6851
1595558400000|2020-07-24 02:40:00|784.4|779.9|785.7|781.2|785.7|781.2|784|779.5|3416
1595558700000|2020-07-24 02:45:00|785.9|781.4|785.7|781.2|786|781.5|785.4|780.9|3047
1595559000000|2020-07-24 02:50:00|785.5|781|784|779.5|785.5|781|783.4|778.9|5260
1595559300000|2020-07-24 02:55:00|784.2|779.7|783.9|779.4|784.5|780|783.4|778.9|2000
1595559600000|2020-07-24 03:00:00|783.7|779.2|783.4|778.9|784.2|779.7|783.4|778.9|1432
1595559900000|2020-07-24 03:05:00|783.2|778.7|780.9|776.4|783.4|778.9|780.2|775.7|18098
1595560200000|2020-07-24 03:10:00|780.7|776.2|782|777.5|782.7|778.2|780.7|776.2|5146
1595560500000|2020-07-24 03:15:00|782.2|777.7|781.5|777|783.4|778.9|781.5|777|5787
1595560800000|2020-07-24 03:20:00|781.9|777.4|779.7|775.2|782|777.5|779.2|774.7|11890
1595561100000|2020-07-24 03:25:00|779.9|775.4|780.9|776.4|781.4|776.9|779.2|774.7|8871
1595568600000|2020-07-24 05:30:00|779.3|774.8|776.6|772.1|779.3|774.8|775|770.5|34870
1595568900000|2020-07-24 05:35:00|776.5|772|775.1|770.6|776.8|772.3|773.6|769.1|18243
1595569200000|2020-07-24 05:40:00|775.5|771|770.6|766.1|775.5|771|769.6|765.1|34271
1595569500000|2020-07-24 05:45:00|770.4|765.9|767.1|762.6|770.4|765.9|762.9|758.4|52945
1595569800000|2020-07-24 05:50:00|766.9|762.4|769.7|765.2|769.7|765.2|763.7|759.2|26272
1595570100000|2020-07-24 05:55:00|769.6|765.1|767.5|763|769.6|765.1|765.1|760.6|19751
1595570400000|2020-07-24 06:00:00|767.4|762.9|771.1|766.6|771.7|767.2|766.9|762.4|19383
1595570700000|2020-07-24 06:05:00|770.9|766.4|769.9|765.4|770.9|766.4|769.2|764.7|7256
1595571000000|2020-07-24 06:10:00|770.1|765.6|773.9|769.4|773.9|769.4|770|765.5|16897
1595571300000|2020-07-24 06:15:00|774|769.5|774.2|769.7|775.1|770.6|773.5|769|17117
1595571600000|2020-07-24 06:20:00|774.1|769.6|771.9|767.4|774.2|769.7|771.9|767.4|7985
1595571900000|2020-07-24 06:25:00|771.7|767.2|774.4|769.9|774.5|770|771.2|766.7|8096
1595572200000|2020-07-24 06:30:00|774.2|769.7|774|769.5|775.5|771|773.7|769.2|11143
1595572500000|2020-07-24 06:35:00|773.9|769.4|774.5|770|775|770.5|773.5|769|4088
1595572800000|2020-07-24 06:40:00|774.4|769.9|775.2|770.7|777.4|772.9|773.9|769.4|16230
1595573100000|2020-07-24 06:45:00|775.5|771|774.7|770.2|776.3|771.8|774.7|770.2|8916
1595573400000|2020-07-24 06:50:00|774.5|770|772.4|767.9|774.7|770.2|771.9|767.4|13292
1595573700000|2020-07-24 06:55:00|772.2|767.7|774.2|769.7|774.2|769.7|771.7|767.2|16685
1595595600000|2020-07-24 13:00:00|774.8|770.3|773.1|768.6|775.2|770.7|772.8|768.3|19120
1595595900000|2020-07-24 13:05:00|773.6|769.1|771.8|767.3|774.6|770.1|770|765.5|14700
1595596200000|2020-07-24 13:10:00|771.6|767.1|772.6|768.1|773.1|768.6|771.1|766.6|6294
1595596500000|2020-07-24 13:15:00|772.8|768.3|775.1|770.6|775.1|770.6|772.8|768.3|7665
1595596800000|2020-07-24 13:20:00|775|770.5|774.8|770.3|775|770.5|773.8|769.3|4481
1595597100000|2020-07-24 13:25:00|774.6|770.1|774.1|769.6|774.6|770.1|773.1|768.6|4653
1595597400000|2020-07-24 13:30:00|774.3|769.8|774.5|770|774.5|770|773.6|769.1|2311
1595597700000|2020-07-24 13:35:00|774.3|769.8|775.6|771.1|775.6|771.1|774.3|769.8|3449
1595598000000|2020-07-24 13:40:00|775.8|771.3|779.1|774.6|779.6|775.1|775.8|771.3|24453
1595598300000|2020-07-24 13:45:00|778.8|774.3|778.8|774.3|779.3|774.8|777.6|773.1|8018
1595598600000|2020-07-24 13:50:00|778.9|774.4|777.3|772.8|779.3|774.8|776.8|772.3|8327
1595598900000|2020-07-24 13:55:00|777.4|772.9|779.1|774.6|779.1|774.6|777.3|772.8|3468
1595599200000|2020-07-24 14:00:00|779.3|774.8|779.3|774.8|781.3|776.8|779.3|774.8|15187
1595599500000|2020-07-24 14:05:00|779.6|775.1|779.1|774.6|780.1|775.6|779.1|774.6|3748
1595599800000|2020-07-24 14:10:00|779.4|774.9|776.6|772.1|779.4|774.9|776.3|771.8|6489
1595600100000|2020-07-24 14:15:00|777.1|772.6|779.8|775.3|780.1|775.6|777.1|772.6|7581
1595600400000|2020-07-24 14:20:00|780.1|775.6|778.6|774.1|780.3|775.8|778.1|773.6|5693
1595600700000|2020-07-24 14:25:00|778.9|774.4|778.4|773.9|779.4|774.9|777.9|773.4|4583
1595601000000|2020-07-24 14:30:00|778.6|774.1|778.4|773.9|778.6|774.1|777.9|773.4|2624
1595601300000|2020-07-24 14:35:00|778.6|774.1|778.1|773.6|779.6|775.1|777.9|773.4|4887
1595601600000|2020-07-24 14:40:00|777.9|773.4|777.4|772.9|777.9|773.4|776.9|772.4|5533
1595601900000|2020-07-24 14:45:00|777.6|773.1|777.7|773.2|778.1|773.6|777.1|772.6|4067
1595602200000|2020-07-24 14:50:00|778.1|773.6|778.1|773.6|778.7|774.2|778.1|773.6|4054
1595602500000|2020-07-24 14:55:00|777.9|773.4|774.5|770|777.9|773.4|774.4|769.9|9421
1595811600000|2020-07-27 01:00:00|772.6|768.1|765.2|760.7|772.6|768.1|764.4|759.9|41475
1595811900000|2020-07-27 01:05:00|765|760.5|763.4|758.9|768.2|763.7|762.4|757.9|27550
1595812200000|2020-07-27 01:10:00|763.2|758.7|766.4|761.9|767|762.5|763.2|758.7|15190
1595812500000|2020-07-27 01:15:00|766|761.5|765.2|760.7|766|761.5|763.2|758.7|8472
1595812800000|2020-07-27 01:20:00|765.1|760.6|766.2|761.7|766.8|762.3|764.7|760.2|4737
1595813100000|2020-07-27 01:25:00|765.8|761.3|767.7|763.2|767.8|763.3|764.2|759.7|9352
1595813400000|2020-07-27 01:30:00|767.5|763|766.2|761.7|767.7|763.2|765.9|761.4|5965
1595813700000|2020-07-27 01:35:00|766|761.5|768.3|763.8|768.8|764.3|765.8|761.3|9468
1595814000000|2020-07-27 01:40:00|768.5|764|766.8|762.3|768.5|764|766.8|762.3|3563
1595814300000|2020-07-27 01:45:00|767.3|762.8|767.8|763.3|767.8|763.3|766.8|762.3|3635
1595814600000|2020-07-27 01:50:00|767.7|763.2|767.2|762.7|768.7|764.2|766.5|762|3666
1595814900000|2020-07-27 01:55:00|767|762.5|765.8|761.3|767|762.5|765.2|760.7|4646
1595815200000|2020-07-27 02:00:00|765.5|761|764.8|760.3|766.5|762|764.3|759.8|6702
1595815500000|2020-07-27 02:05:00|764.7|760.2|765.5|761|765.5|761|764.3|759.8|4963
1595815800000|2020-07-27 02:10:00|765.7|761.2|767.3|762.8|767.5|763|765.3|760.8|3493
1595816100000|2020-07-27 02:15:00|||||||||5
1595817000000|2020-07-27 02:30:00|766.8|762.3|769.8|765.3|770.3|765.8|765.8|761.3|9911
1595817300000|2020-07-27 02:35:00|769.7|765.2|768|763.5|769.7|765.2|767.5|763|4795
1595817600000|2020-07-27 02:40:00|768.1|763.6|767.8|763.3|768.3|763.8|767.8|763.3|1910
1595817900000|2020-07-27 02:45:00|767.7|763.2|765.5|761|767.7|763.2|764.4|759.9|11379
1595818200000|2020-07-27 02:50:00|765.4|760.9|762.7|758.2|765.5|761|762|757.5|18794
1595818500000|2020-07-27 02:55:00|762.4|757.9|759.2|754.7|764|759.5|759|754.5|19955
1595818800000|2020-07-27 03:00:00|759|754.5|760.9|756.4|761.4|756.9|756.7|752.2|38025
1595819100000|2020-07-27 03:05:00|760.7|756.2|760|755.5|761|756.5|759.2|754.7|9883
1595819400000|2020-07-27 03:10:00|760.1|755.6|760.4|755.9|761.2|756.7|759.9|755.4|4386
1595819700000|2020-07-27 03:15:00|760|755.5|759|754.5|760|755.5|758.3|753.8|10180
1595820000000|2020-07-27 03:20:00|758.8|754.3|758.7|754.2|759.7|755.2|757.5|753|9479
1595820300000|2020-07-27 03:25:00|758.8|754.3|760|755.5|760.8|756.3|758.8|754.3|7124
1595827800000|2020-07-27 05:30:00|759.9|755.4|760.7|756.2|761.9|757.4|758.1|753.6|19074
1595828100000|2020-07-27 05:35:00|760.9|756.4|759.2|754.7|761.2|756.7|758.2|753.7|8329
1595828400000|2020-07-27 05:40:00|759.4|754.9|757.4|752.9|759.6|755.1|757.4|752.9|9641
1595828700000|2020-07-27 05:45:00|757.6|753.1|756.3|751.8|758.4|753.9|755.9|751.4|22832
1595829000000|2020-07-27 05:50:00|756.8|752.3|756.1|751.6|757.4|752.9|755.9|751.4|10268
1595829300000|2020-07-27 05:55:00|756|751.5|756.1|751.6|756.6|752.1|754.9|750.4|8894
1595829600000|2020-07-27 06:00:00|755.9|751.4|757.4|752.9|757.9|753.4|755.9|751.4|5199
1595829900000|2020-07-27 06:05:00|757.3|752.8|758.2|753.7|758.4|753.9|756.3|751.8|6338
1595830200000|2020-07-27 06:10:00|758.4|753.9|758.1|753.6|759.6|755.1|757.9|753.4|8312
1595830500000|2020-07-27 06:15:00|758.2|753.7|758.1|753.6|760.1|755.6|758.1|753.6|7909
1595830800000|2020-07-27 06:20:00|758.4|753.9|755.6|751.1|758.4|753.9|755.1|750.6|7789
1595831100000|2020-07-27 06:25:00|755.4|750.9|757.1|752.6|757.6|753.1|754.9|750.4|7977
1595831400000|2020-07-27 06:30:00|756.9|752.4|755.4|750.9|756.9|752.4|754.9|750.4|11047
1595831700000|2020-07-27 06:35:00|755|750.5|754.4|749.9|755.4|750.9|752.5|748|25054
1595832000000|2020-07-27 06:40:00|754|749.5|755|750.5|755.4|750.9|752.5|748|12083
1595832300000|2020-07-27 06:45:00|754.9|750.4|755.4|750.9|756.2|751.7|754.4|749.9|11231
1595832600000|2020-07-27 06:50:00|755.6|751.1|755.7|751.2|756.4|751.9|755.4|750.9|6056
1595832900000|2020-07-27 06:55:00|755.9|751.4|758|753.5|758.2|753.7|755.9|751.4|25432
1595854800000|2020-07-27 13:00:00|756.8|752.3|759.5|755|759.6|755.1|756.5|752|17892
1595855100000|2020-07-27 13:05:00|759.4|754.9|759.9|755.4|759.9|755.4|757.5|753|9009
1595855400000|2020-07-27 13:10:00|760|755.5|759.5|755|760|755.5|759.4|754.9|4845
1595855700000|2020-07-27 13:15:00|759.7|755.2|760|755.5|760.6|756.1|759.5|755|8293
1595856000000|2020-07-27 13:20:00|759.6|755.1|758.6|754.1|759.8|755.3|758.5|754|4344
1595856300000|2020-07-27 13:25:00|758.5|754|758.5|754|758.5|754|758.3|753.8|2298
1595856600000|2020-07-27 13:30:00|758.1|753.6|760.3|755.8|760.3|755.8|757.6|753.1|5098
1595856900000|2020-07-27 13:35:00|760.1|755.6|759.6|755.1|760.1|755.6|759.5|755|4418
1595857200000|2020-07-27 13:40:00|759.3|754.8|758.6|754.1|759.3|754.8|758.1|753.6|3528
1595857500000|2020-07-27 13:45:00|758.5|754|757.5|753|758.5|754|757|752.5|6728
1595857800000|2020-07-27 13:50:00|757.6|753.1|757.8|753.3|758.5|754|757.3|752.8|4688
1595858100000|2020-07-27 13:55:00|758|753.5|756.8|752.3|758.3|753.8|756.8|752.3|3928
1595858400000|2020-07-27 14:00:00|756.7|752.2|756.6|752.1|757.5|753|755.5|751|10414
1595858700000|2020-07-27 14:05:00|756.8|752.3|758.8|754.3|759.3|754.8|756.8|752.3|9249
1595859000000|2020-07-27 14:10:00|758.6|754.1|757.8|753.3|758.8|754.3|757.8|753.3|2402
1595859300000|2020-07-27 14:15:00|757.9|753.4|758.1|753.6|758.6|754.1|757.8|753.3|1787
1595859600000|2020-07-27 14:20:00|758.3|753.8|759.1|754.6|759.3|754.8|758.3|753.8|2848
1595859900000|2020-07-27 14:25:00|758.8|754.3|758.6|754.1|759.3|754.8|758.6|754.1|3588
1595860200000|2020-07-27 14:30:00|758.8|754.3|759.1|754.6|759.3|754.8|758.8|754.3|1421
1595860500000|2020-07-27 14:35:00|759|754.5|758.1|753.6|759|754.5|757.6|753.1|2869
1595860800000|2020-07-27 14:40:00|758.5|754|757.1|752.6|758.6|754.1|756.5|752|5460
1595861100000|2020-07-27 14:45:00|757|752.5|757.7|753.2|758.2|753.7|757|752.5|5902
1595861400000|2020-07-27 14:50:00|758.1|753.6|757.7|753.2|758.1|753.6|757.1|752.6|5421
1595861700000|2020-07-27 14:55:00|757.9|753.4|758.6|754.1|759.2|754.7|757.9|753.4|7839
1595898000000|2020-07-28 01:00:00|759|754.5|762.9|758.4|764.4|759.9|759|754.5|36402
1595898300000|2020-07-28 01:05:00|762.8|758.3|764.9|760.4|765|760.5|761.2|756.7|20465
1595898600000|2020-07-28 01:10:00|764.5|760|767.9|763.4|768.6|764.1|764.4|759.9|37014
1595898900000|2020-07-28 01:15:00|768|763.5|766.7|762.2|768|763.5|766.5|762|15420
1595899200000|2020-07-28 01:20:00|766.5|762|765.5|761|766.5|762|765|760.5|9159
1595899500000|2020-07-28 01:25:00|765.6|761.1|765.6|761.1|766.1|761.6|765.1|760.6|5646
1595899800000|2020-07-28 01:30:00|765.5|761|764.6|760.1|765.6|761.1|764.6|760.1|4644
1595900100000|2020-07-28 01:35:00|764.8|760.3|764.6|760.1|765.1|760.6|763.8|759.3|7781
1595900400000|2020-07-28 01:40:00|764.8|760.3|766.1|761.6|766.3|761.8|764.6|760.1|6861
1595900700000|2020-07-28 01:45:00|766|761.5|765.6|761.1|766.6|762.1|765.6|761.1|3734
1595901000000|2020-07-28 01:50:00|765.8|761.3|766.1|761.6|767.1|762.6|765.6|761.1|15116
1595901300000|2020-07-28 01:55:00|766.3|761.8|767.6|763.1|767.9|763.4|765.9|761.4|8548
1595901600000|2020-07-28 02:00:00|767.3|762.8|765.6|761.1|767.8|763.3|765.5|761|8517
1595901900000|2020-07-28 02:05:00|765.8|761.3|766.8|762.3|766.9|762.4|765.3|760.8|4256
1595902200000|2020-07-28 02:10:00|766.6|762.1|766.6|762.1|767.3|762.8|766.1|761.6|8381
1595903100000|2020-07-28 02:25:00|766.8|762.3|766.8|762.3|766.8|762.3|766.8|762.3|262
1595903400000|2020-07-28 02:30:00|766.6|762.1|766.6|762.1|766.9|762.4|765.3|760.8|4206
1595903700000|2020-07-28 02:35:00|766.7|762.2|766.2|761.7|766.9|762.4|766.2|761.7|3488
1595904000000|2020-07-28 02:40:00|766.1|761.6|766.5|762|766.9|762.4|765.7|761.2|5124
1595904300000|2020-07-28 02:45:00|766.4|761.9|770|765.5|770.5|766|766.4|761.9|33193
1595904600000|2020-07-28 02:50:00|769.8|765.3|770.3|765.8|770.6|766.1|769.3|764.8|14377
1595904900000|2020-07-28 02:55:00|770.5|766|771.9|767.4|772.1|767.6|770.3|765.8|19388
1595905200000|2020-07-28 03:00:00|772|767.5|768.7|764.2|772.3|767.8|768.7|764.2|19682
1595905500000|2020-07-28 03:05:00|768.8|764.3|769.8|765.3|770.2|765.7|768.8|764.3|11188
1595905800000|2020-07-28 03:10:00|770|765.5|769.9|765.4|770.8|766.3|769|764.5|8731
1595906100000|2020-07-28 03:15:00|769.7|765.2|764.7|760.2|769.9|765.4|764.1|759.6|27158
1595906400000|2020-07-28 03:20:00|764.9|760.4|762.5|758|764.9|760.4|761.3|756.8|18171
1595906700000|2020-07-28 03:25:00|762.3|757.8|765.9|761.4|766.2|761.7|761.8|757.3|12758
1595914200000|2020-07-28 05:30:00|765.7|761.2|761.5|757|765.8|761.3|761.2|756.7|21245
1595914500000|2020-07-28 05:35:00|761.4|756.9|763.4|758.9|763.4|758.9|760.5|756|10240
1595914800000|2020-07-28 05:40:00|763.5|759|758.3|753.8|763.5|759|758.2|753.7|25591
1595915100000|2020-07-28 05:45:00|758.1|753.6|756.3|751.8|759.6|755.1|755.8|751.3|23794
1595915400000|2020-07-28 05:50:00|755.9|751.4|758.4|753.9|758.4|753.9|755.9|751.4|15931
1595915700000|2020-07-28 05:55:00|758.3|753.8|758.4|753.9|758.6|754.1|757.3|752.8|9229
1595916000000|2020-07-28 06:00:00|758.3|753.8|760.2|755.7|760.2|755.7|757.9|753.4|11243
1595916300000|2020-07-28 06:05:00|760.4|755.9|759.6|755.1|760.6|756.1|759.2|754.7|5614
1595916600000|2020-07-28 06:10:00|759.4|754.9|758.8|754.3|759.6|755.1|757.9|753.4|6130
1595916900000|2020-07-28 06:15:00|758.4|753.9|759.4|754.9|759.4|754.9|758.4|753.9|2835
1595917200000|2020-07-28 06:20:00|759.2|754.7|758.8|754.3|759.3|754.8|758.6|754.1|2307
1595917500000|2020-07-28 06:25:00|758.6|754.1|757.2|752.7|759.1|754.6|756.9|752.4|9048
1595917800000|2020-07-28 06:30:00|757.1|752.6|758.7|754.2|759.9|755.4|756.9|752.4|6569
1595918100000|2020-07-28 06:35:00|758.6|754.1|759.6|755.1|760.1|755.6|758.6|754.1|4131
1595918400000|2020-07-28 06:40:00|759.4|754.9|759.2|754.7|759.4|754.9|758.7|754.2|3005
1595918700000|2020-07-28 06:45:00|759|754.5|760.3|755.8|760.3|755.8|758.7|754.2|4554
1595919000000|2020-07-28 06:50:00|760.5|756|759.7|755.2|760.8|756.3|759|754.5|8292
1595919300000|2020-07-28 06:55:00|759.8|755.3|759.5|755|760|755.5|759.5|755|8417
1595941200000|2020-07-28 13:00:00|759.6|755.1|763.4|758.9|763.4|758.9|759.4|754.9|20198
1595941500000|2020-07-28 13:05:00|763|758.5|764.6|760.1|765.1|760.6|762.9|758.4|21206
1595941800000|2020-07-28 13:10:00|764.5|760|764.6|760.1|765.9|761.4|764.5|760|17189
1595942100000|2020-07-28 13:15:00|764.8|760.3|764.8|760.3|764.9|760.4|764.1|759.6|7278
1595942400000|2020-07-28 13:20:00|764.6|760.1|765.3|760.8|765.3|760.8|764.1|759.6|6791
1595942700000|2020-07-28 13:25:00|765.4|760.9|765.5|761|766.1|761.6|765.4|760.9|5511
1595943000000|2020-07-28 13:30:00|765.1|760.6|764.6|760.1|765.8|761.3|764.5|760|4708
1595943300000|2020-07-28 13:35:00|764.8|760.3|764.1|759.6|765.8|761.3|763.8|759.3|9299
1595943600000|2020-07-28 13:40:00|764.5|760|765.3|760.8|765.6|761.1|764.1|759.6|3530
1595943900000|2020-07-28 13:45:00|765.6|761.1|765.6|761.1|766.4|761.9|765.6|761.1|9077
1595944200000|2020-07-28 13:50:00|765.4|760.9|763.1|758.6|765.4|760.9|762.8|758.3|9796
1595944500000|2020-07-28 13:55:00|763|758.5|763.5|759|763.5|759|762.5|758|7894
1595944800000|2020-07-28 14:00:00|763.8|759.3|764|759.5|764.5|760|763.5|759|3696
1595945100000|2020-07-28 14:05:00|764.3|759.8|764.3|759.8|764.5|760|764.2|759.7|2118
1595945400000|2020-07-28 14:10:00|764.5|760|765.1|760.6|765.4|760.9|764.2|759.7|9325
1595945700000|2020-07-28 14:15:00|764.9|760.4|765.2|760.7|765.7|761.2|764.6|760.1|5631
1595946000000|2020-07-28 14:20:00|765.1|760.6|764.9|760.4|765.9|761.4|764.9|760.4|4496
1595946300000|2020-07-28 14:25:00|765|760.5|764.7|760.2|765.7|761.2|764.6|760.1|3492
1595946600000|2020-07-28 14:30:00|764.9|760.4|765.7|761.2|766.4|761.9|764.9|760.4|13700
1595946900000|2020-07-28 14:35:00|765.9|761.4|768.5|764|768.7|764.2|765.9|761.4|17015
1595947200000|2020-07-28 14:40:00|768.7|764.2|767.5|763|768.9|764.4|766.8|762.3|10611
1595947500000|2020-07-28 14:45:00|767.4|762.9|766.4|761.9|767.4|762.9|765.7|761.2|6951
1595947800000|2020-07-28 14:50:00|766.2|761.7|765.5|761|767|762.5|765.4|760.9|4317
1595948100000|2020-07-28 14:55:00|765.6|761.1|766.4|761.9|766.6|762.1|765.5|761|5385
1595984400000|2020-07-29 01:00:00|766.1|761.6|764.6|760.1|766.3|761.8|764.1|759.6|11875
1595984700000|2020-07-29 01:05:00|764.7|760.2|766|761.5|766|761.5|763.9|759.4|9989
1595985000000|2020-07-29 01:10:00|766.2|761.7|766.6|762.1|768|763.5|765.8|761.3|12782
1595985300000|2020-07-29 01:15:00|766.5|762|766.6|762.1|768.2|763.7|766.1|761.6|12323
1595985600000|2020-07-29 01:20:00|767|762.5|767.1|762.6|767.1|762.6|766.3|761.8|4538
1595985900000|2020-07-29 01:25:00|767.5|763|767.4|762.9|768.4|763.9|767.1|762.6|8342
1595986200000|2020-07-29 01:30:00|767.5|763|767.2|762.7|767.9|763.4|766.7|762.2|5377
1595986500000|2020-07-29 01:35:00|767.4|762.9|765.9|761.4|768|763.5|765.7|761.2|13554
1595986800000|2020-07-29 01:40:00|766.2|761.7|766.9|762.4|766.9|762.4|765.4|760.9|4618
1595987100000|2020-07-29 01:45:00|767|762.5|767.5|763|768|763.5|767|762.5|6734
1595987400000|2020-07-29 01:50:00|767.7|763.2|767.9|763.4|769.1|764.6|767.4|762.9|12883
1595987700000|2020-07-29 01:55:00|767.7|763.2|768|763.5|768|763.5|767.4|762.9|3129
1595988000000|2020-07-29 02:00:00|768.1|763.6|767.9|763.4|768.5|764|767.4|762.9|2953
1595988300000|2020-07-29 02:05:00|768|763.5|766.7|762.2|768|763.5|766.2|761.7|5815
1595988600000|2020-07-29 02:10:00|766.6|762.1|766.1|761.6|766.7|762.2|766.1|761.6|3983
1595989500000|2020-07-29 02:25:00|766.2|761.7|766.2|761.7|766.2|761.7|766.2|761.7|62
1595989800000|2020-07-29 02:30:00|766.7|762.2|769|764.5|769.5|765|766.7|762.2|14795
1595990100000|2020-07-29 02:35:00|768.6|764.1|769.7|765.2|769.7|765.2|768|763.5|8497
1595990400000|2020-07-29 02:40:00|769.8|765.3|767.3|762.8|770.6|766.1|766.8|762.3|15914
1595990700000|2020-07-29 02:45:00|767.4|762.9|768.6|764.1|768.6|764.1|766.9|762.4|4674
1595991000000|2020-07-29 02:50:00|768.5|764|768.6|764.1|769.1|764.6|768|763.5|4615
1595991300000|2020-07-29 02:55:00|768.2|763.7|769.1|764.6|769.2|764.7|768.2|763.7|4308
1595991600000|2020-07-29 03:00:00|769.2|764.7|768.5|764|769.6|765.1|768.1|763.6|3891
1595991900000|2020-07-29 03:05:00|768.6|764.1|769.1|764.6|769.5|765|768.6|764.1|2768
1595992200000|2020-07-29 03:10:00|769|764.5|769.6|765.1|770.2|765.7|769|764.5|6627
1595992500000|2020-07-29 03:15:00|769.7|765.2|768.5|764|770.1|765.6|767.7|763.2|10125
1595992800000|2020-07-29 03:20:00|768.3|763.8|769.6|765.1|770.1|765.6|768.1|763.6|7774
1595993100000|2020-07-29 03:25:00|769.8|765.3|769.4|764.9|770|765.5|769.1|764.6|2982
1596000600000|2020-07-29 05:30:00|769.5|765|768.1|763.6|769.5|765|768.1|763.6|7888
1596000900000|2020-07-29 05:35:00|767.7|763.2|768.7|764.2|768.7|764.2|767.7|763.2|2873
1596001200000|2020-07-29 05:40:00|768.9|764.4|769.2|764.7|770.2|765.7|768.2|763.7|7295
1596001500000|2020-07-29 05:45:00|769.1|764.6|768.7|764.2|769.2|764.7|768.2|763.7|3085
1596001800000|2020-07-29 05:50:00|768.6|764.1|769.2|764.7|769.2|764.7|768.4|763.9|1972
1596002100000|2020-07-29 05:55:00|769.1|764.6|769.7|765.2|769.7|765.2|769.1|764.6|1788
1596002400000|2020-07-29 06:00:00|769.8|765.3|769.7|765.2|770.2|765.7|769.1|764.6|7347
1596002700000|2020-07-29 06:05:00|769.6|765.1|771.6|767.1|771.9|767.4|769.6|765.1|9925
1596003000000|2020-07-29 06:10:00|771.9|767.4|775.6|771.1|775.9|771.4|771.9|767.4|35717
1596003300000|2020-07-29 06:15:00|775.7|771.2|775.4|770.9|776.7|772.2|775.4|770.9|27851
1596003600000|2020-07-29 06:20:00|775.7|771.2|777.9|773.4|778.5|774|775.7|771.2|19142
1596003900000|2020-07-29 06:25:00|778|773.5|776.6|772.1|778|773.5|776.6|772.1|13941
1596004200000|2020-07-29 06:30:00|776.7|772.2|775.2|770.7|777.1|772.6|773.9|769.4|22105
1596004500000|2020-07-29 06:35:00|775.6|771.1|776.6|772.1|776.6|772.1|775.6|771.1|5885
1596004800000|2020-07-29 06:40:00|776.5|772|777.3|772.8|777.6|773.1|775.4|770.9|9681
1596005100000|2020-07-29 06:45:00|777.5|773|778|773.5|779|774.5|777.3|772.8|11617
1596005400000|2020-07-29 06:50:00|777.8|773.3|776.2|771.7|778.5|774|776.1|771.6|12975
1596005700000|2020-07-29 06:55:00|776.6|772.1|779.1|774.6|779.1|774.6|776.1|771.6|13953
1596027600000|2020-07-29 13:00:00|779.9|775.4|781.8|777.3|781.8|777.3|778.5|774|30083
1596027900000|2020-07-29 13:05:00|782|777.5|778.7|774.2|782|777.5|778.2|773.7|14978
1596028200000|2020-07-29 13:10:00|778.5|774|778.7|774.2|779|774.5|778.2|773.7|4377
1596028500000|2020-07-29 13:15:00|778.5|774|778.7|774.2|778.8|774.3|777.2|772.7|10333
1596028800000|2020-07-29 13:20:00|778.5|774|778.5|774|778.7|774.2|778|773.5|5511
1596029100000|2020-07-29 13:25:00|778.7|774.2|777.3|772.8|778.7|774.2|777.3|772.8|7273
1596029400000|2020-07-29 13:30:00|777.4|772.9|777.3|772.8|777.4|772.9|776.3|771.8|12138
1596029700000|2020-07-29 13:35:00|776.9|772.4|776.9|772.4|777.3|772.8|776.9|772.4|2054
1596030000000|2020-07-29 13:40:00|776.7|772.2|775|770.5|776.7|772.2|773.9|769.4|21855
1596030300000|2020-07-29 13:45:00|774.6|770.1|774.4|769.9|775.1|770.6|772.6|768.1|15717
1596030600000|2020-07-29 13:50:00|774.7|770.2|775.1|770.6|776.5|772|774.7|770.2|6936
1596030900000|2020-07-29 13:55:00|774.9|770.4|775.5|771|776.1|771.6|774.9|770.4|4388
1596031200000|2020-07-29 14:00:00|775.1|770.6|775.2|770.7|775.2|770.7|774|769.5|5869
1596031500000|2020-07-29 14:05:00|775.6|771.1|776.1|771.6|776.3|771.8|775.6|771.1|3923
1596031800000|2020-07-29 14:10:00|776|771.5|776|771.5|777.1|772.6|776|771.5|5215
1596032100000|2020-07-29 14:15:00|776.1|771.6|776.6|772.1|776.6|772.1|776|771.5|2354
1596032400000|2020-07-29 14:20:00|776.2|771.7|776|771.5|776.2|771.7|775.5|771|2585
1596032700000|2020-07-29 14:25:00|775.9|771.4|775.9|771.4|776.4|771.9|775.4|770.9|2050
1596033000000|2020-07-29 14:30:00|776.3|771.8|775.9|771.4|776.4|771.9|775.9|771.4|1774
1596033300000|2020-07-29 14:35:00|775.6|771.1|774.3|769.8|775.6|771.1|773.7|769.2|13426
1596033600000|2020-07-29 14:40:00|774.1|769.6|773.3|768.8|774.4|769.9|773.3|768.8|4421
1596033900000|2020-07-29 14:45:00|773.2|768.7|773.6|769.1|773.6|769.1|772.4|767.9|7742
1596034200000|2020-07-29 14:50:00|773.4|768.9|773.9|769.4|774.1|769.6|772.1|767.6|6953
1596034500000|2020-07-29 14:55:00|774.1|769.6|774.4|769.9|775.7|771.2|774.1|769.6|7447
1596070800000|2020-07-30 01:00:00|774.3|769.8|775.4|770.9|775.9|771.4|773.9|769.4|13489
1596071100000|2020-07-30 01:05:00|775.3|770.8|774.4|769.9|775.4|770.9|773.9|769.4|6485
1596071400000|2020-07-30 01:10:00|774|769.5|772.9|768.4|775.3|770.8|772.5|768|8383
1596071700000|2020-07-30 01:15:00|772.8|768.3|771.4|766.9|773.8|769.3|771.4|766.9|8501
1596072000000|2020-07-30 01:20:00|771.5|767|772.8|768.3|773|768.5|771.5|767|5256
1596072300000|2020-07-30 01:25:00|772.9|768.4|773.4|768.9|773.5|769|772.4|767.9|6022
1596072600000|2020-07-30 01:30:00|773.8|769.3|773.9|769.4|774.9|770.4|773.3|768.8|4974
1596072900000|2020-07-30 01:35:00|774.1|769.6|776.3|771.8|776.3|771.8|773.4|768.9|4366
1596073200000|2020-07-30 01:40:00|776.2|771.7|778.1|773.6|779.5|775|775|770.5|14447
1596073500000|2020-07-30 01:45:00|778|773.5|779.7|775.2|780.2|775.7|777.5|773|7359
1596073800000|2020-07-30 01:50:00|779.6|775.1|778.6|774.1|779.9|775.4|778.2|773.7|5201
1596074100000|2020-07-30 01:55:00|778.2|773.7|778.2|773.7|778.7|774.2|777.6|773.1|4434
1596074400000|2020-07-30 02:00:00|778.4|773.9|779.2|774.7|779.2|774.7|778.2|773.7|3304
1596074700000|2020-07-30 02:05:00|779.1|774.6|778.7|774.2|779.1|774.6|778.1|773.6|4485
1596075000000|2020-07-30 02:10:00|778.6|774.1|779.2|774.7|779.6|775.1|778.6|774.1|2252
1596075900000|2020-07-30 02:25:00|779|774.5|779|774.5|779|774.5|779|774.5|142
1596076200000|2020-07-30 02:30:00|779.2|774.7|778.8|774.3|779.5|775|778.2|773.7|4728
1596076500000|2020-07-30 02:35:00|778.7|774.2|778.7|774.2|778.7|774.2|778.2|773.7|1519
1596076800000|2020-07-30 02:40:00|778.5|774|778.2|773.7|778.7|774.2|778.2|773.7|1684
1596077100000|2020-07-30 02:45:00|778|773.5|775.5|771|778|773.5|773.5|769|17249
1596077400000|2020-07-30 02:50:00|775.4|770.9|775.2|770.7|776.4|771.9|775.2|770.7|3084
1596077700000|2020-07-30 02:55:00|775|770.5|774.2|769.7|775.2|770.7|774.2|769.7|5186
1596078000000|2020-07-30 03:00:00|774.3|769.8|775|770.5|775.7|771.2|774.3|769.8|9820
1596078300000|2020-07-30 03:05:00|775.2|770.7|776|771.5|776|771.5|775|770.5|2796
1596078600000|2020-07-30 03:10:00|776.2|771.7|779.8|775.3|779.8|775.3|776|771.5|8084
1596078900000|2020-07-30 03:15:00|779.4|774.9|780.8|776.3|781.3|776.8|778.4|773.9|8689
1596079200000|2020-07-30 03:20:00|780.9|776.4|781.7|777.2|782.6|778.1|780.6|776.1|14167
1596079500000|2020-07-30 03:25:00|781.6|777.1|780.4|775.9|781.6|777.1|779.4|774.9|7470
1596087000000|2020-07-30 05:30:00|780.3|775.8|780.7|776.2|781.6|777.1|779.3|774.8|10380
1596087300000|2020-07-30 05:35:00|780.8|776.3|786.4|781.9|786.7|782.2|780.8|776.3|32045
1596087600000|2020-07-30 05:40:00|786.3|781.8|784.7|780.2|786.4|781.9|784.2|779.7|13566
1596087900000|2020-07-30 05:45:00|784.8|780.3|782.3|777.8|785.7|781.2|782.2|777.7|12447
1596088200000|2020-07-30 05:50:00|782.7|778.2|784.2|779.7|784.2|779.7|782.7|778.2|8116
1596088500000|2020-07-30 05:55:00|784|779.5|784.5|780|784.7|780.2|783.5|779|5130
1596088800000|2020-07-30 06:00:00|784.6|780.1|784.3|779.8|784.8|780.3|783.3|778.8|7507
1596089100000|2020-07-30 06:05:00|783.9|779.4|787.2|782.7|788.1|783.6|783.9|779.4|23373
1596089400000|2020-07-30 06:10:00|787.6|783.1|784.1|779.6|787.6|783.1|784.1|779.6|10269
1596089700000|2020-07-30 06:15:00|784.2|779.7|784.3|779.8|784.6|780.1|783.1|778.6|13976
1596090000000|2020-07-30 06:20:00|784.2|779.7|784.6|780.1|785.2|780.7|783.8|779.3|4926
1596090300000|2020-07-30 06:25:00|784.7|780.2|781.2|776.7|785.1|780.6|780.3|775.8|13151
1596090600000|2020-07-30 06:30:00|781.3|776.8|780.8|776.3|782.7|778.2|780.6|776.1|8055
1596090900000|2020-07-30 06:35:00|781.2|776.7|779.1|774.6|781.2|776.7|778.6|774.1|18876
1596091200000|2020-07-30 06:40:00|778.9|774.4|782.7|778.2|782.7|778.2|778.9|774.4|12631
1596091500000|2020-07-30 06:45:00|782.5|778|782.3|777.8|783.8|779.3|782.2|777.7|7063
1596091800000|2020-07-30 06:50:00|782.1|777.6|779|774.5|782.1|777.6|778.8|774.3|10593
1596092100000|2020-07-30 06:55:00|778.9|774.4|780.2|775.7|780.5|776|778.7|774.2|11332
1596114000000|2020-07-30 13:00:00|782.9|778.4|782.8|778.3|784.8|780.3|781.7|777.2|21584
1596114300000|2020-07-30 13:05:00|783|778.5|781.1|776.6|783|778.5|779.9|775.4|19273
1596114600000|2020-07-30 13:10:00|781.2|776.7|780.9|776.4|782.6|778.1|780.4|775.9|8694
1596114900000|2020-07-30 13:15:00|781.1|776.6|780.6|776.1|781.6|777.1|780.6|776.1|4408
1596115200000|2020-07-30 13:20:00|780.4|775.9|778.6|774.1|780.6|776.1|778.6|774.1|9388
1596115500000|2020-07-30 13:25:00|778.9|774.4|779.1|774.6|779.9|775.4|778.6|774.1|6571
1596115800000|2020-07-30 13:30:00|778.7|774.2|779.8|775.3|780.1|775.6|778.7|774.2|3998
1596116100000|2020-07-30 13:35:00|779.7|775.2|780|775.5|780.3|775.8|779.3|774.8|5143
1596116400000|2020-07-30 13:40:00|780.1|775.6|779.8|775.3|780.5|776|779.3|774.8|3637
1596116700000|2020-07-30 13:45:00|779.4|774.9|776.2|771.7|779.4|774.9|776.2|771.7|12693
1596117000000|2020-07-30 13:50:00|775.9|771.4|773.2|768.7|776.9|772.4|773.2|768.7|38773
1596117300000|2020-07-30 13:55:00|773.3|768.8|767.3|762.8|774|769.5|767.3|762.8|42177
1596117600000|2020-07-30 14:00:00|766.9|762.4|769.8|765.3|770.6|766.1|765.6|761.1|32033
1596117900000|2020-07-30 14:05:00|769.7|765.2|769.2|764.7|770.2|765.7|768.2|763.7|11508
1596118200000|2020-07-30 14:10:00|769.1|764.6|767.1|762.6|769.1|764.6|767.1|762.6|11151
1596118500000|2020-07-30 14:15:00|767.2|762.7|764.9|760.4|767.6|763.1|762.9|758.4|27218
1596118800000|2020-07-30 14:20:00|764.8|760.3|766.6|762.1|767.4|762.9|763.3|758.8|18172
1596119100000|2020-07-30 14:25:00|766.4|761.9|769.8|765.3|769.8|765.3|765.8|761.3|12645
1596119400000|2020-07-30 14:30:00|769.7|765.2|771.1|766.6|771.2|766.7|769.2|764.7|13689
1596119700000|2020-07-30 14:35:00|771.2|766.7|769.6|765.1|771.2|766.7|768.7|764.2|11790
1596120000000|2020-07-30 14:40:00|769.4|764.9|768.6|764.1|769.4|764.9|768.6|764.1|4356
1596120300000|2020-07-30 14:45:00|769.1|764.6|770.9|766.4|770.9|766.4|768.7|764.2|3068
1596120600000|2020-07-30 14:50:00|770.8|766.3|773.8|769.3|774.3|769.8|770.8|766.3|22893
1596120900000|2020-07-30 14:55:00|773.7|769.2|772.6|768.1|774.2|769.7|771.9|767.4|10268
1596157200000|2020-07-31 01:00:00|772.3|767.8|775.4|770.9|776.7|772.2|772.3|767.8|21956
1596157500000|2020-07-31 01:05:00|775.7|771.2|779.8|775.3|780.8|776.3|775.5|771|24131
1596157800000|2020-07-31 01:10:00|779.9|775.4|781.9|777.4|782|777.5|778.6|774.1|25750
1596158100000|2020-07-31 01:15:00|782|777.5|780.4|775.9|782|777.5|780|775.5|11418
1596158400000|2020-07-31 01:20:00|780.5|776|779.6|775.1|781|776.5|779.5|775|6249
1596158700000|2020-07-31 01:25:00|779.8|775.3|779.6|775.1|780.3|775.8|779.1|774.6|4200
1596159000000|2020-07-31 01:30:00|779.8|775.3|781.6|777.1|781.6|777.1|779.8|775.3|6596
1596159300000|2020-07-31 01:35:00|781.8|777.3|782.5|778|783.1|778.6|781.8|777.3|14559
1596159600000|2020-07-31 01:40:00|782.9|778.4|782.4|777.9|782.9|778.4|781.9|777.4|6113
1596159900000|2020-07-31 01:45:00|782.5|778|783.1|778.6|783.1|778.6|782.4|777.9|8009
1596160200000|2020-07-31 01:50:00|783.3|778.8|784.1|779.6|784.2|779.7|782.6|778.1|12909
1596160500000|2020-07-31 01:55:00|784.2|779.7|783.5|779|785.2|780.7|783.3|778.8|16563
1596160800000|2020-07-31 02:00:00|783.6|779.1|784|779.5|784|779.5|783|778.5|6141
1596161100000|2020-07-31 02:05:00|784.1|779.6|782.2|777.7|784.2|779.7|782.2|777.7|7215
1596161400000|2020-07-31 02:10:00|782.4|777.9|783.7|779.2|784.1|779.6|782.2|777.7|5720
1596162300000|2020-07-31 02:25:00|783.5|779|783.2|778.7|783.5|779|783.2|778.7|434
1596162600000|2020-07-31 02:30:00|782.7|778.2|781.9|777.4|782.8|778.3|781.4|776.9|8125
1596162900000|2020-07-31 02:35:00|781.7|777.2|780.4|775.9|782.4|777.9|780.4|775.9|8524
1596163200000|2020-07-31 02:40:00|780.5|776|780.4|775.9|781.7|777.2|780.4|775.9|4540
1596163500000|2020-07-31 02:45:00|780.2|775.7|780.2|775.7|780.9|776.4|779.6|775.1|6491
1596163800000|2020-07-31 02:50:00|779.9|775.4|781.7|777.2|781.7|777.2|779.7|775.2|5901
1596164100000|2020-07-31 02:55:00|781.8|777.3|782.1|777.6|782.8|778.3|781.7|777.2|8292
1596164400000|2020-07-31 03:00:00|782.2|777.7|779.5|775|782.4|777.9|779.2|774.7|8290
1596164700000|2020-07-31 03:05:00|779.8|775.3|779.4|774.9|781|776.5|779.3|774.8|9164
1596165000000|2020-07-31 03:10:00|779.3|774.8|781.9|777.4|781.9|777.4|779.3|774.8|4732
1596165300000|2020-07-31 03:15:00|782.1|777.6|782.6|778.1|783.1|778.6|782.1|777.6|5284
1596165600000|2020-07-31 03:20:00|782.9|778.4|781.8|777.3|782.9|778.4|781.7|777.2|3860
1596165900000|2020-07-31 03:25:00|781.9|777.4|782.9|778.4|783.1|778.6|781.8|777.3|5948
1596173400000|2020-07-31 05:30:00|783|778.5|784.9|780.4|784.9|780.4|782.5|778|18535
1596173700000|2020-07-31 05:35:00|784.8|780.3|784.3|779.8|785.4|780.9|784.3|779.8|8197
1596174000000|2020-07-31 05:40:00|784.1|779.6|785.4|780.9|785.4|780.9|783.8|779.3|6269
1596174300000|2020-07-31 05:45:00|785.9|781.4|787.3|782.8|789.2|784.7|785.9|781.4|31094
1596174600000|2020-07-31 05:50:00|787.5|783|785.8|781.3|787.8|783.3|785.6|781.1|11696
1596174900000|2020-07-31 05:55:00|785.6|781.1|785.9|781.4|786.5|782|785.3|780.8|6776
1596175200000|2020-07-31 06:00:00|786.4|781.9|784.1|779.6|786.6|782.1|784.1|779.6|7831
1596175500000|2020-07-31 06:05:00|784.3|779.8|786|781.5|786|781.5|784.1|779.6|4745
1596175800000|2020-07-31 06:10:00|786.1|781.6|786.1|781.6|786.8|782.3|785.8|781.3|4513
1596176100000|2020-07-31 06:15:00|786.5|782|788.1|783.6|788.1|783.6|786.5|782|4720
1596176400000|2020-07-31 06:20:00|788.5|784|787.1|782.6|788.5|784|786.6|782.1|4859
1596176700000|2020-07-31 06:25:00|787.2|782.7|788.1|783.6|788.1|783.6|787.2|782.7|2866
1596177000000|2020-07-31 06:30:00|788.2|783.7|785.6|781.1|788.2|783.7|785.5|781|6369
1596177300000|2020-07-31 06:35:00|786|781.5|787.1|782.6|787.2|782.7|786|781.5|4056
1596177600000|2020-07-31 06:40:00|787|782.5|787.6|783.1|787.6|783.1|786.6|782.1|1951
1596177900000|2020-07-31 06:45:00|787.2|782.7|787.5|783|787.6|783.1|787|782.5|3260
1596178200000|2020-07-31 06:50:00|787|782.5|788.4|783.9|788.5|784|787|782.5|10824
1596178500000|2020-07-31 06:55:00|788.2|783.7|789|784.5|789|784.5|787.6|783.1|12777
1596178800000|2020-07-31 07:00:00|788.8|784.3|788.8|784.3|788.8|784.3|788.8|784.3|0
1596200400000|2020-07-31 13:00:00|783|778.5|784.7|780.2|786.9|782.4|783|778.5|19587
1596200700000|2020-07-31 13:05:00|784.5|780|782.5|778|784.5|780|781|776.5|21106
1596201000000|2020-07-31 13:10:00|782.7|778.2|782.3|777.8|783.2|778.7|782|777.5|4093
1596201300000|2020-07-31 13:15:00|782.7|778.2|785.6|781.1|785.6|781.1|782.7|778.2|4668
1596201600000|2020-07-31 13:20:00|785.5|781|783.1|778.6|785.5|781|781.8|777.3|11735
1596201900000|2020-07-31 13:25:00|783|778.5|784|779.5|784.4|779.9|782.6|778.1|4647
1596202200000|2020-07-31 13:30:00|784.4|779.9|785.3|780.8|785.4|780.9|783.3|778.8|4059
1596202500000|2020-07-31 13:35:00|785.1|780.6|785|780.5|787.6|783.1|784.5|780|8645
1596202800000|2020-07-31 13:40:00|785.2|780.7|783.7|779.2|785.2|780.7|782.6|778.1|3541
1596203100000|2020-07-31 13:45:00|783.5|779|784.9|780.4|785|780.5|783.2|778.7|2857
1596203400000|2020-07-31 13:50:00|784.7|780.2|784.9|780.4|784.9|780.4|784.3|779.8|2230
1596203700000|2020-07-31 13:55:00|784.8|780.3|784.8|780.3|784.9|780.4|784.8|780.3|798
1596204000000|2020-07-31 14:00:00|784.6|780.1|784.3|779.8|784.6|780.1|784.1|779.6|3905
1596204300000|2020-07-31 14:05:00|784.6|780.1|788.4|783.9|788.8|784.3|784.1|779.6|8456
1596204600000|2020-07-31 14:10:00|788.3|783.8|790.5|786|790.5|786|787.8|783.3|13046
1596204900000|2020-07-31 14:15:00|790.4|785.9|793.6|789.1|793.8|789.3|788.4|783.9|20993
1596205200000|2020-07-31 14:20:00|793.7|789.2|789.6|785.1|794.7|790.2|789.4|784.9|17864
1596205500000|2020-07-31 14:25:00|789.8|785.3|789.1|784.6|790.9|786.4|788.6|784.1|8406
1596205800000|2020-07-31 14:30:00|789|784.5|790.5|786|790.9|786.4|789|784.5|3225
1596206100000|2020-07-31 14:35:00|790.4|785.9|791.5|787|791.7|787.2|789.9|785.4|4273
1596206400000|2020-07-31 14:40:00|791.9|787.4|791.6|787.1|792.5|788|791.5|787|3601
1596206700000|2020-07-31 14:45:00|791.5|787|791.5|787|791.7|787.2|789.7|785.2|7363
1596207000000|2020-07-31 14:50:00|791.3|786.8|790|785.5|791.3|786.8|789.6|785.1|2843
1596207300000|2020-07-31 14:55:00|789.6|785.1|789.5|785|791|786.5|789.3|784.8|9382
1596416400000|2020-08-03 01:00:00|787.8|783.3|792|787.5|793.1|788.6|787.6|783.1|27244
1596416700000|2020-08-03 01:05:00|792.2|787.7|796.3|791.8|796.8|792.3|788.8|784.3|25798
1596417000000|2020-08-03 01:10:00|796.7|792.2|806.1|801.6|806.1|801.6|796.7|792.2|60989
1596417300000|2020-08-03 01:15:00|806.2|801.7|801.2|796.7|806.8|802.3|801.1|796.6|25824
1596417600000|2020-08-03 01:20:00|801.4|796.9|805.1|800.6|805.2|800.7|801.2|796.7|19383
1596417900000|2020-08-03 01:25:00|805.2|800.7|808.5|804|810|805.5|804.1|799.6|28027
1596418200000|2020-08-03 01:30:00|808.6|804.1|807.3|802.8|810.2|805.7|806.8|802.3|19446
1596418500000|2020-08-03 01:35:00|807.5|803|803.9|799.4|807.8|803.3|803.4|798.9|13932
1596418800000|2020-08-03 01:40:00|804|799.5|802.4|797.9|804.1|799.6|801.9|797.4|14539
1596419100000|2020-08-03 01:45:00|802.6|798.1|803.3|798.8|803.9|799.4|802.1|797.6|7146
1596419400000|2020-08-03 01:50:00|803.7|799.2|802.6|798.1|803.8|799.3|802.2|797.7|5998
1596419700000|2020-08-03 01:55:00|802.7|798.2|803.6|799.1|803.6|799.1|802.2|797.7|3659
1596420000000|2020-08-03 02:00:00|803.7|799.2|799.3|794.8|804.1|799.6|799.3|794.8|12935
1596420300000|2020-08-03 02:05:00|799.7|795.2|801.6|797.1|802.6|798.1|799.7|795.2|4709
1596420600000|2020-08-03 02:10:00|801.9|797.4|800.8|796.3|801.9|797.4|800.2|795.7|2648
1596420900000|2020-08-03 02:15:00|||||||||86
1596421800000|2020-08-03 02:30:00|800.7|796.2|802.7|798.2|803.2|798.7|800.7|796.2|4277
1596422100000|2020-08-03 02:35:00|802.8|798.3|803.7|799.2|803.7|799.2|802.8|798.3|2893
1596422400000|2020-08-03 02:40:00|803.2|798.7|804.9|800.4|806.7|802.2|803.2|798.7|6393
1596422700000|2020-08-03 02:45:00|804.5|800|803.5|799|804.9|800.4|802.9|798.4|4455
1596423000000|2020-08-03 02:50:00|803.4|798.9|802.1|797.6|803.4|798.9|802.1|797.6|3006
1596423300000|2020-08-03 02:55:00|802.3|797.8|802.6|798.1|803|798.5|802|797.5|2868
1596423600000|2020-08-03 03:00:00|802.5|798|802.5|798|802.5|798|801.1|796.6|2064
1596423900000|2020-08-03 03:05:00|802.7|798.2|802.9|798.4|803.4|798.9|802.5|798|1474
1596424200000|2020-08-03 03:10:00|802.5|798|804.1|799.6|804.3|799.8|802.5|798|3711
1596424500000|2020-08-03 03:15:00|803.8|799.3|801.8|797.3|804.1|799.6|801.8|797.3|4399
1596424800000|2020-08-03 03:20:00|802|797.5|802.1|797.6|802.6|798.1|801.5|797|2642
1596425100000|2020-08-03 03:25:00|802.3|797.8|802.6|798.1|802.7|798.2|802.1|797.6|2684
1596432600000|2020-08-03 05:30:00|802.5|798|803.5|799|803.7|799.2|802.5|798|3736
1596432900000|2020-08-03 05:35:00|803.7|799.2|804.7|800.2|805.2|800.7|803.2|798.7|9284
1596433200000|2020-08-03 05:40:00|804.6|800.1|802.8|798.3|804.6|800.1|801.8|797.3|5840
1596433500000|2020-08-03 05:45:00|802.6|798.1|803.7|799.2|803.8|799.3|802.6|798.1|2498
1596433800000|2020-08-03 05:50:00|803.8|799.3|803.3|798.8|804.2|799.7|802.8|798.3|2215
1596434100000|2020-08-03 05:55:00|803.7|799.2|803.7|799.2|804.8|800.3|803.7|799.2|3378
1596434400000|2020-08-03 06:00:00|803.8|799.3|804.7|800.2|804.7|800.2|803.7|799.2|2636
1596434700000|2020-08-03 06:05:00|804.8|800.3|808|803.5|808|803.5|804.8|800.3|19046
1596435000000|2020-08-03 06:10:00|807.9|803.4|808.5|804|808.6|804.1|806.4|801.9|12795
1596435300000|2020-08-03 06:15:00|808.1|803.6|803.6|799.1|809.6|805.1|802.5|798|24123
1596435600000|2020-08-03 06:20:00|804|799.5|805.8|801.3|805.8|801.3|803.4|798.9|8120
1596435900000|2020-08-03 06:25:00|806.3|801.8|805.9|801.4|806.4|801.9|804.9|800.4|7468
1596436200000|2020-08-03 06:30:00|806|801.5|806.1|801.6|807.4|802.9|805.9|801.4|6348
1596436500000|2020-08-03 06:35:00|806.5|802|808|803.5|808|803.5|806.5|802|6193
1596436800000|2020-08-03 06:40:00|807.9|803.4|807.5|803|807.9|803.4|806.6|802.1|4942
1596437100000|2020-08-03 06:45:00|807.1|802.6|807.2|802.7|808.8|804.3|807.1|802.6|9714
1596437400000|2020-08-03 06:50:00|807.3|802.8|806.2|801.7|807.3|802.8|804.8|800.3|12858
1596437700000|2020-08-03 06:55:00|805.8|801.3|807|802.5|808.2|803.7|805.7|801.2|16977
1596459600000|2020-08-03 13:00:00|810.9|806.4|811.3|806.8|812.8|808.3|810.3|805.8|31199
1596459900000|2020-08-03 13:05:00|811.4|806.9|813.3|808.8|813.3|808.8|810.8|806.3|11615
1596460200000|2020-08-03 13:10:00|813.4|808.9|814.6|810.1|815.1|810.6|813.3|808.8|17601
1596460500000|2020-08-03 13:15:00|814.2|809.7|815.2|810.7|815.2|810.7|813.2|808.7|9123
1596460800000|2020-08-03 13:20:00|815.6|811.1|814.2|809.7|815.9|811.4|814.2|809.7|7743
1596461100000|2020-08-03 13:25:00|814.1|809.6|814.8|810.3|814.8|810.3|813.7|809.2|3836
1596461400000|2020-08-03 13:30:00|814.4|809.9|815.8|811.3|816.2|811.7|814.3|809.8|4689
1596461700000|2020-08-03 13:35:00|816.2|811.7|817.4|812.9|817.9|813.4|815.8|811.3|9233
1596462000000|2020-08-03 13:40:00|817.5|813|816.2|811.7|817.9|813.4|815.7|811.2|5750
1596462300000|2020-08-03 13:45:00|816.4|811.9|816.6|812.1|816.6|812.1|815.7|811.2|2539
1596462600000|2020-08-03 13:50:00|816.7|812.2|818.2|813.7|819.3|814.8|816.7|812.2|9721
1596462900000|2020-08-03 13:55:00|818.3|813.8|819.8|815.3|819.9|815.4|818.2|813.7|10348
1596463200000|2020-08-03 14:00:00|819.9|815.4|818.4|813.9|819.9|815.4|817.9|813.4|7020
1596463500000|2020-08-03 14:05:00|818|813.5|818.5|814|819|814.5|817.9|813.4|4150
1596463800000|2020-08-03 14:10:00|818.4|813.9|818.9|814.4|819.4|814.9|817.9|813.4|3738
1596464100000|2020-08-03 14:15:00|818.7|814.2|816.3|811.8|819|814.5|816.3|811.8|5671
1596464400000|2020-08-03 14:20:00|815.9|811.4|816.4|811.9|817.5|813|815.3|810.8|10792
1596464700000|2020-08-03 14:25:00|816.3|811.8|816.7|812.2|817|812.5|816.3|811.8|3376
1596465000000|2020-08-03 14:30:00|816.9|812.4|819.2|814.7|820.2|815.7|816.7|812.2|8569
1596465300000|2020-08-03 14:35:00|819.6|815.1|819.8|815.3|820.3|815.8|819.1|814.6|5461
1596465600000|2020-08-03 14:40:00|819.9|815.4|820.7|816.2|820.7|816.2|819.7|815.2|5097
1596465900000|2020-08-03 14:45:00|820.5|816|821.7|817.2|822.2|817.7|820|815.5|11201
1596466200000|2020-08-03 14:50:00|822|817.5|822.9|818.4|822.9|818.4|821.9|817.4|4430
1596466500000|2020-08-03 14:55:00|823|818.5|825.6|821.1|826.2|821.7|823|818.5|26522
1596502800000|2020-08-04 01:00:00|825.3|820.8|823.6|819.1|825.3|820.8|821.4|816.9|19522
1596503100000|2020-08-04 01:05:00|823.2|818.7|818.8|814.3|823.6|819.1|818.8|814.3|16005
1596503400000|2020-08-04 01:10:00|818.6|814.1|817.9|813.4|820.5|816|816.9|812.4|16699
1596503700000|2020-08-04 01:15:00|818|813.5|821.8|817.3|822.5|818|817.9|813.4|10013
1596504000000|2020-08-04 01:20:00|821.5|817|822.5|818|822.5|818|820.3|815.8|6095
1596504300000|2020-08-04 01:25:00|822.1|817.6|820.4|815.9|822.1|817.6|819.3|814.8|5828
1596504600000|2020-08-04 01:30:00|820.3|815.8|819.7|815.2|820.3|815.8|819.2|814.7|4396
1596504900000|2020-08-04 01:35:00|819.8|815.3|819.9|815.4|821.2|816.7|819.7|815.2|4325
1596505200000|2020-08-04 01:40:00|819.8|815.3|820.4|815.9|820.5|816|819.8|815.3|3627
1596505500000|2020-08-04 01:45:00|820.3|815.8|819.9|815.4|820.3|815.8|819.8|815.3|2719
1596505800000|2020-08-04 01:50:00|819.8|815.3|821.3|816.8|821.3|816.8|819.3|814.8|5325
1596506100000|2020-08-04 01:55:00|821.2|816.7|821.2|816.7|822|817.5|820.3|815.8|2531
1596506400000|2020-08-04 02:00:00|821.5|817|820.7|816.2|822.2|817.7|819.8|815.3|5289
1596506700000|2020-08-04 02:05:00|820.3|815.8|821.3|816.8|821.7|817.2|820.3|815.8|2226
1596507000000|2020-08-04 02:10:00|821.2|816.7|821.1|816.6|821.3|816.8|820.7|816.2|2284
1596507900000|2020-08-04 02:25:00|821|816.5|821|816.5|821|816.5|821|816.5|20
1596508200000|2020-08-04 02:30:00|820.8|816.3|821.1|816.6|821.6|817.1|820.6|816.1|4231
1596508500000|2020-08-04 02:35:00|820.9|816.4|821.4|816.9|822|817.5|820.6|816.1|3375
1596508800000|2020-08-04 02:40:00|821.5|817|821.4|816.9|822|817.5|821.4|816.9|1985
1596509100000|2020-08-04 02:45:00|821|816.5|821|816.5|821|816.5|820.9|816.4|2534
1596509400000|2020-08-04 02:50:00|821.4|816.9|821.5|817|822|817.5|821.4|816.9|2522
1596509700000|2020-08-04 02:55:00|821.4|816.9|819.5|815|821.4|816.9|818.4|813.9|10940
1596510000000|2020-08-04 03:00:00|819.4|814.9|819.4|814.9|820|815.5|819.4|814.9|5132
1596510300000|2020-08-04 03:05:00|819.3|814.8|819.9|815.4|819.9|815.4|819.3|814.8|3381
1596510600000|2020-08-04 03:10:00|819.5|815|817.4|812.9|819.9|815.4|816.9|812.4|6946
1596510900000|2020-08-04 03:15:00|817.3|812.8|815.8|811.3|817.9|813.4|815|810.5|13183
1596511200000|2020-08-04 03:20:00|815.5|811|817.7|813.2|818.3|813.8|815.5|811|9544
1596511500000|2020-08-04 03:25:00|817.8|813.3|818.2|813.7|818.8|814.3|817.8|813.3|4500
1596519000000|2020-08-04 05:30:00|818.1|813.6|820.7|816.2|821.1|816.6|817.1|812.6|9897
1596519300000|2020-08-04 05:35:00|820.6|816.1|820.7|816.2|821.1|816.6|819.7|815.2|3060
1596519600000|2020-08-04 05:40:00|820.6|816.1|820.7|816.2|820.7|816.2|820.2|815.7|2564
1596519900000|2020-08-04 05:45:00|820.8|816.3|821.3|816.8|822.3|817.8|820.8|816.3|8268
1596520200000|2020-08-04 05:50:00|821.5|817|820.7|816.2|822.2|817.7|820.7|816.2|3382
1596520500000|2020-08-04 05:55:00|820.8|816.3|821.1|816.6|821.1|816.6|820.2|815.7|2562
1596520800000|2020-08-04 06:00:00|821.2|816.7|820.7|816.2|821.2|816.7|820.6|816.1|3131
1596521100000|2020-08-04 06:05:00|820.9|816.4|823.6|819.1|823.6|819.1|820.7|816.2|7529
1596521400000|2020-08-04 06:10:00|823.4|818.9|824|819.5|825.2|820.7|822.7|818.2|8118
1596521700000|2020-08-04 06:15:00|824.3|819.8|823|818.5|824.3|819.8|822.5|818|3807
1596522000000|2020-08-04 06:20:00|823.1|818.6|824.3|819.8|825.3|820.8|823.1|818.6|5885
1596522300000|2020-08-04 06:25:00|824.7|820.2|825.3|820.8|826.3|821.8|824.7|820.2|7428
1596522600000|2020-08-04 06:30:00|825.2|820.7|825.3|820.8|825.8|821.3|824.8|820.3|5747
1596522900000|2020-08-04 06:35:00|825.4|820.9|826.5|822|826.5|822|825.3|820.8|5636
1596523200000|2020-08-04 06:40:00|826.3|821.8|825.1|820.6|826.6|822.1|825.1|820.6|5912
1596523500000|2020-08-04 06:45:00|824.9|820.4|822.8|818.3|825.1|820.6|820.2|815.7|15177
1596523800000|2020-08-04 06:50:00|822.7|818.2|824.2|819.7|824.2|819.7|822.3|817.8|6358
1596524100000|2020-08-04 06:55:00|824.1|819.6|823.2|818.7|824.3|819.8|822.6|818.1|10831
1596546000000|2020-08-04 13:00:00|820.3|815.8|822.6|818.1|823.3|818.8|818.8|814.3|17635
1596546300000|2020-08-04 13:05:00|822.8|818.3|822.5|818|823.5|819|822.5|818|7100
1596546600000|2020-08-04 13:10:00|822.4|817.9|822.5|818|822.5|818|821.5|817|4933
1596546900000|2020-08-04 13:15:00|823|818.5|819.2|814.7|823|818.5|818.6|814.1|17754
1596547200000|2020-08-04 13:20:00|819.4|814.9|818.5|814|819.4|814.9|817.9|813.4|10333
1596547500000|2020-08-04 13:25:00|818.4|813.9|815.3|810.8|818.5|814|814.3|809.8|20221
1596547800000|2020-08-04 13:30:00|815.2|810.7|816.8|812.3|817.3|812.8|815.2|810.7|10363
1596548100000|2020-08-04 13:35:00|816.7|812.2|809|804.5|816.8|812.3|805.5|801|49166
1596548400000|2020-08-04 13:40:00|809.4|804.9|810|805.5|810|805.5|807.2|802.7|20172
1596548700000|2020-08-04 13:45:00|810.4|805.9|814.8|810.3|814.9|810.4|810.4|805.9|16236
1596549000000|2020-08-04 13:50:00|814.4|809.9|814.3|809.8|815|810.5|812.9|808.4|6237
1596549300000|2020-08-04 13:55:00|813.9|809.4|815.3|810.8|815.8|811.3|813.9|809.4|5175
1596549600000|2020-08-04 14:00:00|815.4|810.9|815|810.5|815.5|811|815|810.5|4899
1596549900000|2020-08-04 14:05:00|814.8|810.3|815|810.5|815|810.5|814|809.5|5324
1596550200000|2020-08-04 14:10:00|814.9|810.4|816.4|811.9|817.4|812.9|814.9|810.4|6502
1596550500000|2020-08-04 14:15:00|816.3|811.8|816.2|811.7|816.4|811.9|816.2|811.7|2634
1596550800000|2020-08-04 14:20:00|816.3|811.8|816.7|812.2|817.2|812.7|816.3|811.8|3192
1596551100000|2020-08-04 14:25:00|816.5|812|815.4|810.9|816.5|812|814.5|810|5959
1596551400000|2020-08-04 14:30:00|815.6|811.1|815.8|811.3|816.7|812.2|815.4|810.9|3018
1596551700000|2020-08-04 14:35:00|815.7|811.2|817.9|813.4|817.9|813.4|815.7|811.2|5304
1596552000000|2020-08-04 14:40:00|817.8|813.3|817.3|812.8|817.8|813.3|816.8|812.3|3123
1596552300000|2020-08-04 14:45:00|817.2|812.7|816.9|812.4|817.3|812.8|816.6|812.1|1987
1596552600000|2020-08-04 14:50:00|817|812.5|821.8|817.3|821.8|817.3|817|812.5|11966
1596552900000|2020-08-04 14:55:00|821.4|816.9|818.4|813.9|822|817.5|818.3|813.8|9658
1596553200000|2020-08-04 15:00:00|818.6|814.1|818.6|814.1|818.6|814.1|818.6|814.1|0
1596589200000|2020-08-05 01:00:00|818.2|813.7|818|813.5|819.7|815.2|816.4|811.9|9551
1596589500000|2020-08-05 01:05:00|817.7|813.2|817.5|813|818|813.5|815.2|810.7|5216
1596589800000|2020-08-05 01:10:00|817.2|812.7|817.2|812.7|818.5|814|816.5|812|3625
1596590100000|2020-08-05 01:15:00|817|812.5|815.5|811|817.2|812.7|815.5|811|4128
1596590400000|2020-08-05 01:20:00|815.9|811.4|815|810.5|816|811.5|814.2|809.7|4124
1596590700000|2020-08-05 01:25:00|815.2|810.7|813.9|809.4|815.5|811|813.5|809|3702
1596591000000|2020-08-05 01:30:00|814|809.5|815|810.5|815|810.5|811.4|806.9|9405
1596591300000|2020-08-05 01:35:00|814.9|810.4|813.5|809|815|810.5|813|808.5|4118
1596591600000|2020-08-05 01:40:00|813.4|808.9|818.1|813.6|818.6|814.1|813|808.5|8987
1596591900000|2020-08-05 01:45:00|818|813.5|816.7|812.2|818|813.5|816.7|812.2|2612
1596592200000|2020-08-05 01:50:00|816.9|812.4|815.6|811.1|817.2|812.7|814.7|810.2|4346
1596592500000|2020-08-05 01:55:00|815.7|811.2|813.8|809.3|816.2|811.7|812.5|808|5584
1596592800000|2020-08-05 02:00:00|813.7|809.2|813.3|808.8|814.2|809.7|811.5|807|9609
1596593100000|2020-08-05 02:05:00|813.2|808.7|814.8|810.3|815.7|811.2|813.2|808.7|5116
1596593400000|2020-08-05 02:10:00|815.2|810.7|815.8|811.3|816.3|811.8|815.2|810.7|2710
1596594300000|2020-08-05 02:25:00|||||||||23
1596594600000|2020-08-05 02:30:00|815.7|811.2|815.5|811|817.2|812.7|815.5|811|5341
1596594900000|2020-08-05 02:35:00|815.4|810.9|817.5|813|817.6|813.1|814.9|810.4|5863
1596595200000|2020-08-05 02:40:00|817.4|812.9|817.8|813.3|817.8|813.3|816.9|812.4|1807
1596595500000|2020-08-05 02:45:00|818|813.5|818|813.5|818.6|814.1|817.5|813|3526
1596595800000|2020-08-05 02:50:00|817.9|813.4|817.6|813.1|818.1|813.6|817.5|813|2360
1596596100000|2020-08-05 02:55:00|817.5|813|817.6|813.1|817.6|813.1|817.1|812.6|1371
1596596400000|2020-08-05 03:00:00|817.7|813.2|817.6|813.1|818.1|813.6|817.2|812.7|1554
1596596700000|2020-08-05 03:05:00|817.8|813.3|817.2|812.7|818.1|813.6|816.3|811.8|2587
1596597000000|2020-08-05 03:10:00|817.4|812.9|817.6|813.1|818|813.5|816.7|812.2|1907
1596597300000|2020-08-05 03:15:00|818|813.5|818.9|814.4|819.6|815.1|817.6|813.1|4789
1596597600000|2020-08-05 03:20:00|819|814.5|820.5|816|821.4|816.9|819|814.5|6437
1596597900000|2020-08-05 03:25:00|820.9|816.4|820.4|815.9|820.9|816.4|820.3|815.8|6468
1596605400000|2020-08-05 05:30:00|819.8|815.3|823.1|818.6|824.2|819.7|819.8|815.3|18231
1596605700000|2020-08-05 05:35:00|823.2|818.7|821.7|817.2|823.7|819.2|821.7|817.2|7549
1596606000000|2020-08-05 05:40:00|821.9|817.4|827.4|822.9|829.4|824.9|821.7|817.2|32301
1596606300000|2020-08-05 05:45:00|827.5|823|826|821.5|827.5|823|823.9|819.4|11359
1596606600000|2020-08-05 05:50:00|826.4|821.9|827.5|823|827.5|823|825.4|820.9|5547
1596606900000|2020-08-05 05:55:00|827.1|822.6|824.8|820.3|827.1|822.6|824.2|819.7|8693
1596607200000|2020-08-05 06:00:00|825|820.5|825.8|821.3|826.3|821.8|824.7|820.2|4859
1596607500000|2020-08-05 06:05:00|825.6|821.1|824.9|820.4|825.6|821.1|824.2|819.7|5397
1596607800000|2020-08-05 06:10:00|825.3|820.8|820.4|815.9|825.4|820.9|818.9|814.4|13071
1596608100000|2020-08-05 06:15:00|820.5|816|820.7|816.2|821.5|817|819.3|814.8|7366
1596608400000|2020-08-05 06:20:00|820.8|816.3|822.4|817.9|823.7|819.2|820.8|816.3|5189
1596608700000|2020-08-05 06:25:00|822.6|818.1|825.1|820.6|825.3|820.8|822.4|817.9|4657
1596609000000|2020-08-05 06:30:00|825.3|820.8|824.4|819.9|825.4|820.9|824.2|819.7|4000
1596609300000|2020-08-05 06:35:00|824.6|820.1|824.8|820.3|824.8|820.3|823.9|819.4|1726
1596609600000|2020-08-05 06:40:00|824.9|820.4|822.7|818.2|824.9|820.4|822.7|818.2|4424
1596609900000|2020-08-05 06:45:00|822.3|817.8|821.4|816.9|822.8|818.3|820.8|816.3|4129
1596610200000|2020-08-05 06:50:00|821.8|817.3|821.6|817.1|823|818.5|821|816.5|4737
1596610500000|2020-08-05 06:55:00|821.3|816.8|821.3|816.8|822.1|817.6|821.1|816.6|6517
1596632400000|2020-08-05 13:00:00|822.8|818.3|824.8|820.3|827.2|822.7|822.8|818.3|17829
1596632700000|2020-08-05 13:05:00|824.9|820.4|828.1|823.6|829.2|824.7|824.9|820.4|14051
1596633000000|2020-08-05 13:10:00|828.5|824|833.3|828.8|833.7|829.2|828.3|823.8|22083
1596633300000|2020-08-05 13:15:00|833.5|829|832.3|827.8|834.2|829.7|830.7|826.2|10591
1596633600000|2020-08-05 13:20:00|832.7|828.2|837.5|833|838|833.5|832.6|828.1|15354
1596633900000|2020-08-05 13:25:00|837.1|832.6|836|831.5|837.1|832.6|834.9|830.4|9627
1596634200000|2020-08-05 13:30:00|835.9|831.4|834.6|830.1|836.4|831.9|833.6|829.1|5681
1596634500000|2020-08-05 13:35:00|834.7|830.2|834.6|830.1|835.6|831.1|834.6|830.1|3131
1596634800000|2020-08-05 13:40:00|835|830.5|834.6|830.1|835.2|830.7|834.3|829.8|3186
1596635100000|2020-08-05 13:45:00|834.7|830.2|836.8|832.3|839.7|835.2|834.7|830.2|14711
1596635400000|2020-08-05 13:50:00|837.2|832.7|836.9|832.4|837.7|833.2|835.8|831.3|4095
1596635700000|2020-08-05 13:55:00|837|832.5|835.7|831.2|838.1|833.6|834.8|830.3|8264
1596636000000|2020-08-05 14:00:00|835.8|831.3|834.9|830.4|835.8|831.3|833.3|828.8|6820
1596636300000|2020-08-05 14:05:00|835.3|830.8|835.4|830.9|835.9|831.4|834.5|830|3210
1596636600000|2020-08-05 14:10:00|835.3|830.8|835.4|830.9|835.4|830.9|834.8|830.3|1856
1596636900000|2020-08-05 14:15:00|835|830.5|835|830.5|835|830.5|834.4|829.9|3271
1596637200000|2020-08-05 14:20:00|834.9|830.4|834.9|830.4|835.4|830.9|834.8|830.3|2214
1596637500000|2020-08-05 14:25:00|835|830.5|837.2|832.7|838.2|833.7|834.9|830.4|5975
1596637800000|2020-08-05 14:30:00|837.1|832.6|837.2|832.7|837.7|833.2|836|831.5|5367
1596638100000|2020-08-05 14:35:00|837.1|832.6|836.1|831.6|837.1|832.6|835.6|831.1|3110
1596638400000|2020-08-05 14:40:00|836|831.5|837.5|833|838|833.5|835.5|831|4709
1596638700000|2020-08-05 14:45:00|837.4|832.9|839.2|834.7|839.2|834.7|836.9|832.4|4809
1596639000000|2020-08-05 14:50:00|839.4|834.9|839.3|834.8|841.7|837.2|838.8|834.3|13850
1596639300000|2020-08-05 14:55:00|839.7|835.2|840.4|835.9|840.9|836.4|838.8|834.3|11177
1596675600000|2020-08-06 01:00:00|840|835.5|843.7|839.2|844.1|839.6|838.8|834.3|19864
1596675900000|2020-08-06 01:05:00|843.3|838.8|843.6|839.1|844.7|840.2|842|837.5|13249
1596676200000|2020-08-06 01:10:00|843.4|838.9|843.6|839.1|843.6|839.1|841.3|836.8|7257
1596676500000|2020-08-06 01:15:00|843.7|839.2|847.5|843|848.3|843.8|843.6|839.1|18844
1596676800000|2020-08-06 01:20:00|847.4|842.9|845.2|840.7|847.9|843.4|845.2|840.7|9062
1596677100000|2020-08-06 01:25:00|845.3|840.8|844.5|840|846.3|841.8|843.1|838.6|9604
1596677400000|2020-08-06 01:30:00|844.7|840.2|845.4|840.9|846.8|842.3|842.1|837.6|11428
1596677700000|2020-08-06 01:35:00|845.5|841|846.9|842.4|848.3|843.8|845.4|840.9|5503
1596678000000|2020-08-06 01:40:00|847|842.5|844.5|840|847|842.5|844.3|839.8|6676
1596678300000|2020-08-06 01:45:00|844.9|840.4|845.8|841.3|845.8|841.3|843.9|839.4|4692
1596678600000|2020-08-06 01:50:00|845.4|840.9|845.4|840.9|845.8|841.3|844.3|839.8|3309
1596678900000|2020-08-06 01:55:00|845.8|841.3|845.8|841.3|846.3|841.8|844.5|840|3183
1596679200000|2020-08-06 02:00:00|845.4|840.9|844.6|840.1|846.3|841.8|844.6|840.1|1539
1596679500000|2020-08-06 02:05:00|844.5|840|844.2|839.7|844.5|840|843.2|838.7|3831
1596679800000|2020-08-06 02:10:00|844.1|839.6|845.7|841.2|846.2|841.7|843.6|839.1|4879
1596680700000|2020-08-06 02:25:00|845.6|841.1|845.6|841.1|845.6|841.1|845.6|841.1|69
1596681000000|2020-08-06 02:30:00|845.3|840.8|844.1|839.6|845.3|840.8|844|839.5|4806
1596681300000|2020-08-06 02:35:00|844.3|839.8|844.8|840.3|845|840.5|842.6|838.1|4304
1596681600000|2020-08-06 02:40:00|844.6|840.1|843.2|838.7|844.6|840.1|843|838.5|4390
1596681900000|2020-08-06 02:45:00|843|838.5|842.3|837.8|843.5|839|840.7|836.2|17345
1596682200000|2020-08-06 02:50:00|842.7|838.2|839.3|834.8|842.7|838.2|837.8|833.3|19053
1596682500000|2020-08-06 02:55:00|839.5|835|838.4|833.9|840.4|835.9|837.1|832.6|11387
1596682800000|2020-08-06 03:00:00|838.7|834.2|840|835.5|840.9|836.4|837.1|832.6|9525
1596683100000|2020-08-06 03:05:00|839.9|835.4|839.7|835.2|841.6|837.1|839.3|834.8|6596
1596683400000|2020-08-06 03:10:00|839.3|834.8|839.7|835.2|840.9|836.4|839.3|834.8|3082
1596683700000|2020-08-06 03:15:00|839.9|835.4|841.1|836.6|841.1|836.6|838.6|834.1|2914
1596684000000|2020-08-06 03:20:00|840.7|836.2|841.4|836.9|842.3|837.8|840.6|836.1|11996
1596684300000|2020-08-06 03:25:00|841.3|836.8|842.4|837.9|843.4|838.9|841.3|836.8|6587
1596691800000|2020-08-06 05:30:00|842.3|837.8|839.4|834.9|842.4|837.9|837.9|833.4|6715
1596692100000|2020-08-06 05:35:00|839.8|835.3|836.9|832.4|839.9|835.4|835.5|831|7330
1596692400000|2020-08-06 05:40:00|836.8|832.3|839.5|835|839.5|835|834.8|830.3|11415
1596692700000|2020-08-06 05:45:00|839.6|835.1|842.6|838.1|843|838.5|839.6|835.1|9783
1596693000000|2020-08-06 05:50:00|842.2|837.7|842.7|838.2|843.2|838.7|841.2|836.7|4971
1596693300000|2020-08-06 05:55:00|842.3|837.8|844|839.5|844.3|839.8|842.1|837.6|6056
1596693600000|2020-08-06 06:00:00|843.8|839.3|843.9|839.4|843.9|839.4|842.1|837.6|3260
1596693900000|2020-08-06 06:05:00|844.1|839.6|838.3|833.8|844.9|840.4|838.1|833.6|9439
1596694200000|2020-08-06 06:10:00|838.5|834|841.5|837|841.8|837.3|838.5|834|5275
1596694500000|2020-08-06 06:15:00|841.6|837.1|844.5|840|845.7|841.2|841.6|837.1|5668
1596694800000|2020-08-06 06:20:00|844.9|840.4|843.9|839.4|845.4|840.9|843.9|839.4|6414
1596695100000|2020-08-06 06:25:00|844|839.5|844.8|840.3|845.4|840.9|843.9|839.4|3802
1596695400000|2020-08-06 06:30:00|844.9|840.4|846.6|842.1|847|842.5|844.9|840.4|6436
1596695700000|2020-08-06 06:35:00|846.5|842|846.5|842|848.6|844.1|844.8|840.3|16006
1596696000000|2020-08-06 06:40:00|846.4|841.9|847.6|843.1|847.6|843.1|845.9|841.4|7023
1596696300000|2020-08-06 06:45:00|848|843.5|848|843.5|848|843.5|846.4|841.9|5521
1596696600000|2020-08-06 06:50:00|848.1|843.6|847|842.5|848.1|843.6|846.5|842|9454
1596696900000|2020-08-06 06:55:00|846.9|842.4|845.3|840.8|847.9|843.4|844.8|840.3|15678
1596718800000|2020-08-06 13:00:00|845|840.5|843.3|838.8|846.3|841.8|840.7|836.2|33861
1596719100000|2020-08-06 13:05:00|843.2|838.7|845.4|840.9|846.8|842.3|842.8|838.3|14776
1596719400000|2020-08-06 13:10:00|845.3|840.8|844.2|839.7|845.3|840.8|843.3|838.8|7698
1596719700000|2020-08-06 13:15:00|844.3|839.8|842.7|838.2|844.7|840.2|842.7|838.2|6687
1596720000000|2020-08-06 13:20:00|843|838.5|843.7|839.2|844.2|839.7|843|838.5|4735
1596720300000|2020-08-06 13:25:00|843.8|839.3|845.4|840.9|845.9|841.4|843.6|839.1|7599
1596720600000|2020-08-06 13:30:00|845.3|840.8|845|840.5|845.7|841.2|844.1|839.6|4592
1596720900000|2020-08-06 13:35:00|845.2|840.7|845|840.5|845.2|840.7|844.4|839.9|3063
1596721200000|2020-08-06 13:40:00|844.9|840.4|844.4|839.9|845|840.5|844.4|839.9|3210
1596721500000|2020-08-06 13:45:00|844.3|839.8|843.9|839.4|844.4|839.9|843.4|838.9|4295
1596721800000|2020-08-06 13:50:00|843.7|839.2|844.5|840|845|840.5|843.4|838.9|3365
1596722100000|2020-08-06 13:55:00|845|840.5|845.3|840.8|846.3|841.8|845|840.5|2463
1596722400000|2020-08-06 14:00:00|845.4|840.9|845.2|840.7|846.3|841.8|845.2|840.7|3307
1596722700000|2020-08-06 14:05:00|845.1|840.6|845.1|840.6|845.2|840.7|843.7|839.2|4988
1596723000000|2020-08-06 14:10:00|845.2|840.7|845.6|841.1|846.1|841.6|845.1|840.6|1995
1596723300000|2020-08-06 14:15:00|845.7|841.2|845.1|840.6|846.1|841.6|844.7|840.2|1992
1596723600000|2020-08-06 14:20:00|845.2|840.7|844.2|839.7|845.6|841.1|843.5|839|14576
1596723900000|2020-08-06 14:25:00|844|839.5|838.3|833.8|844.2|839.7|837.1|832.6|33316
1596724200000|2020-08-06 14:30:00|838.2|833.7|841.4|836.9|841.9|837.4|837.8|833.3|15996
1596724500000|2020-08-06 14:35:00|841.5|837|838.4|833.9|841.5|837|837.6|833.1|9021
1596724800000|2020-08-06 14:40:00|838.5|834|838.1|833.6|839.1|834.6|837.3|832.8|6555
1596725100000|2020-08-06 14:45:00|837.7|833.2|838.9|834.4|839.7|835.2|835.3|830.8|13155
1596725400000|2020-08-06 14:50:00|838.8|834.3|841.2|836.7|841.2|836.7|838.8|834.3|8305
1596725700000|2020-08-06 14:55:00|841.6|837.1|843.2|838.7|843.6|839.1|841.6|837.1|9980
1596762000000|2020-08-07 01:00:00|842.9|838.4|841.3|836.8|844.8|840.3|840.8|836.3|16919
1596762300000|2020-08-07 01:05:00|840.9|836.4|838|833.5|841.4|836.9|838|833.5|10314
1596762600000|2020-08-07 01:10:00|838.1|833.6|842.8|838.3|843.2|838.7|838.1|833.6|9447
1596762900000|2020-08-07 01:15:00|843|838.5|841.3|836.8|843.2|838.7|841.3|836.8|4164
1596763200000|2020-08-07 01:20:00|841.8|837.3|841.7|837.2|842.3|837.8|840.8|836.3|3266
1596763500000|2020-08-07 01:25:00|841.8|837.3|841.3|836.8|842.2|837.7|841.3|836.8|2332
1596763800000|2020-08-07 01:30:00|841.2|836.7|842.4|837.9|842.7|838.2|840.6|836.1|6468
1596764100000|2020-08-07 01:35:00|842.2|837.7|840.8|836.3|842.7|838.2|840.8|836.3|3958
1596764400000|2020-08-07 01:40:00|840.9|836.4|841.3|836.8|841.8|837.3|840.7|836.2|2162
1596764700000|2020-08-07 01:45:00|841.2|836.7|839.6|835.1|841.8|837.3|838.1|833.6|7960
1596765000000|2020-08-07 01:50:00|839.8|835.3|840.9|836.4|841.2|836.7|839.2|834.7|3344
1596765300000|2020-08-07 01:55:00|841.1|836.6|839.7|835.2|841.1|836.6|839.7|835.2|1508
1596765600000|2020-08-07 02:00:00|839.8|835.3|839.8|835.3|840.7|836.2|839.8|835.3|2503
1596765900000|2020-08-07 02:05:00|840.2|835.7|841.3|836.8|841.4|836.9|839.3|834.8|2469
1596766200000|2020-08-07 02:10:00|841.4|836.9|839.4|834.9|841.4|836.9|839.3|834.8|1715
1596767400000|2020-08-07 02:30:00|839.2|834.7|838.1|833.6|839.4|834.9|837.3|832.8|7341
1596767700000|2020-08-07 02:35:00|837.9|833.4|836|831.5|840.2|835.7|836|831.5|7997
1596768000000|2020-08-07 02:40:00|835.6|831.1|834.5|830|836.3|831.8|834|829.5|11555
1596768300000|2020-08-07 02:45:00|834.4|829.9|832.5|828|835.9|831.4|832.3|827.8|6168
1596768600000|2020-08-07 02:50:00|832.6|828.1|834.1|829.6|837.1|832.6|832.6|828.1|7461
1596768900000|2020-08-07 02:55:00|834.2|829.7|834.9|830.4|835.1|830.6|833.8|829.3|4195
1596769200000|2020-08-07 03:00:00|834.5|830|834.6|830.1|835|830.5|833.9|829.4|2047
1596769500000|2020-08-07 03:05:00|834.5|830|835.5|831|835.5|831|834|829.5|1620
1596769800000|2020-08-07 03:10:00|835.1|830.6|834.6|830.1|835.6|831.1|834.6|830.1|2415
1596770100000|2020-08-07 03:15:00|835.1|830.6|835|830.5|835.2|830.7|834|829.5|2371
1596770400000|2020-08-07 03:20:00|834.6|830.1|833.6|829.1|835.1|830.6|833.2|828.7|1900
1596770700000|2020-08-07 03:25:00|833.7|829.2|827.5|823|834.1|829.6|825.9|821.4|16992
1596778200000|2020-08-07 05:30:00|827.4|822.9|822|817.5|827.4|822.9|819.7|815.2|38888
1596778500000|2020-08-07 05:35:00|821.9|817.4|826.4|821.9|827.2|822.7|821.5|817|20871
1596778800000|2020-08-07 05:40:00|826.6|822.1|827.2|822.7|827.6|823.1|824.5|820|6953
1596779100000|2020-08-07 05:45:00|827.3|822.8|828.9|824.4|830|825.5|827.2|822.7|12578
1596779400000|2020-08-07 05:50:00|829.3|824.8|830.3|825.8|831.7|827.2|829.3|824.8|4998
1596779700000|2020-08-07 05:55:00|829.9|825.4|832.1|827.6|832.5|828|829.8|825.3|5711
1596780000000|2020-08-07 06:00:00|832.2|827.7|833.6|829.1|834.5|830|831.5|827|5832
1596780300000|2020-08-07 06:05:00|834|829.5|835.5|831|837.3|832.8|834|829.5|10975
1596780600000|2020-08-07 06:10:00|835.3|830.8|837.4|832.9|837.9|833.4|835.3|830.8|5218
1596780900000|2020-08-07 06:15:00|837.8|833.3|841.2|836.7|843.5|839|837.8|833.3|16742
1596781200000|2020-08-07 06:20:00|841.1|836.6|840.6|836.1|841.2|836.7|839|834.5|5895
1596781500000|2020-08-07 06:25:00|841|836.5|841.2|836.7|841.2|836.7|839.7|835.2|2642
1596781800000|2020-08-07 06:30:00|841.6|837.1|841.1|836.6|842.1|837.6|841.1|836.6|2927
1596782100000|2020-08-07 06:35:00|840.7|836.2|840.2|835.7|841.1|836.6|839.8|835.3|2239
1596782400000|2020-08-07 06:40:00|840.3|835.8|840.9|836.4|840.9|836.4|840.1|835.6|3197
1596782700000|2020-08-07 06:45:00|841.3|836.8|839.4|834.9|841.3|836.8|839|834.5|2938
1596783000000|2020-08-07 06:50:00|839.8|835.3|831.2|826.7|840.3|835.8|831|826.5|10318
1596783300000|2020-08-07 06:55:00|831.3|826.8|834.3|829.8|835.1|830.6|831.3|826.8|14997
1596783600000|2020-08-07 07:00:00|834.1|829.6|834.3|829.8|834.3|829.8|834.1|829.6|0
1596805200000|2020-08-07 13:00:00|834.8|830.3|839.1|834.6|840.1|835.6|834.7|830.2|18144
1596805500000|2020-08-07 13:05:00|838.6|834.1|842.5|838|842.5|838|838.1|833.6|6304
1596805800000|2020-08-07 13:10:00|842.7|838.2|839.7|835.2|842.8|838.3|839.7|835.2|6682
1596806100000|2020-08-07 13:15:00|839.6|835.1|836.5|832|839.6|835.1|835.7|831.2|5811
1596806400000|2020-08-07 13:20:00|836|831.5|838.6|834.1|838.6|834.1|835.6|831.1|4402
1596806700000|2020-08-07 13:25:00|839|834.5|836.6|832.1|839|834.5|835.8|831.3|2804
1596807000000|2020-08-07 13:30:00|836.2|831.7|837.6|833.1|837.6|833.1|836.1|831.6|2472
1596807300000|2020-08-07 13:35:00|837.8|833.3|834.5|830|838.1|833.6|833.1|828.6|6692
1596807600000|2020-08-07 13:40:00|834.4|829.9|830.5|826|834.4|829.9|830.5|826|10789
1596807900000|2020-08-07 13:45:00|830|825.5|832.9|828.4|833.6|829.1|830|825.5|7291
1596808200000|2020-08-07 13:50:00|832.8|828.3|831|826.5|832.9|828.4|830.4|825.9|4689
1596808500000|2020-08-07 13:55:00|830.9|826.4|829.9|825.4|830.9|826.4|826.3|821.8|13515
1596808800000|2020-08-07 14:00:00|829.5|825|828.1|823.6|829.5|825|826.7|822.2|5056
1596809100000|2020-08-07 14:05:00|828.2|823.7|830.2|825.7|830.2|825.7|825.2|820.7|14079
1596809400000|2020-08-07 14:10:00|829.8|825.3|831.6|827.1|833.2|828.7|828.7|824.2|10819
1596809700000|2020-08-07 14:15:00|831.2|826.7|828.9|824.4|831.7|827.2|827.9|823.4|5659
1596810000000|2020-08-07 14:20:00|828.5|824|828.5|824|829.5|825|827.9|823.4|3895
1596810300000|2020-08-07 14:25:00|829|824.5|824.9|820.4|830|825.5|823.8|819.3|11981
1596810600000|2020-08-07 14:30:00|825|820.5|829.3|824.8|829.4|824.9|825|820.5|10176
1596810900000|2020-08-07 14:35:00|829.2|824.7|828.8|824.3|830.2|825.7|827.8|823.3|5901
1596811200000|2020-08-07 14:40:00|829|824.5|830.5|826|831.8|827.3|828.4|823.9|7277
1596811500000|2020-08-07 14:45:00|830.7|826.2|831.7|827.2|832.2|827.7|830.7|826.2|3805
1596811800000|2020-08-07 14:50:00|831.8|827.3|832.8|828.3|833.2|828.7|830.2|825.7|4312
1596812100000|2020-08-07 14:55:00|832.7|828.2|832.3|827.8|833.4|828.9|830.5|826|7953
1597021200000|2020-08-10 01:00:00|830.9|826.4|831.4|826.9|832.5|828|823.3|818.8|40118
1597021500000|2020-08-10 01:05:00|831.5|827|828.1|823.6|831.5|827|828.1|823.6|10113
1597021800000|2020-08-10 01:10:00|828|823.5|828.1|823.6|829|824.5|827.1|822.6|7002
1597022100000|2020-08-10 01:15:00|828.5|824|825.5|821|829.1|824.6|825|820.5|7657
1597022400000|2020-08-10 01:20:00|825.4|820.9|825.9|821.4|826|821.5|824.3|819.8|6466
1597022700000|2020-08-10 01:25:00|826.1|821.6|824.5|820|826.6|822.1|824.5|820|4911
1597023000000|2020-08-10 01:30:00|824.1|819.6|824|819.5|825|820.5|821.5|817|8803
1597023300000|2020-08-10 01:35:00|824.5|820|826.9|822.4|828.3|823.8|823.5|819|5523
1597023600000|2020-08-10 01:40:00|826.5|822|827|822.5|827.5|823|826.4|821.9|3315
1597023900000|2020-08-10 01:45:00|826.8|822.3|826.3|821.8|826.8|822.3|825|820.5|2557
1597024200000|2020-08-10 01:50:00|826.2|821.7|825|820.5|826.2|821.7|824.5|820|2911
1597024500000|2020-08-10 01:55:00|825.5|821|825.9|821.4|826.4|821.9|825|820.5|1946
1597024800000|2020-08-10 02:00:00|825.8|821.3|826.9|822.4|828.3|823.8|825.8|821.3|3994
1597025100000|2020-08-10 02:05:00|826.8|822.3|827.9|823.4|827.9|823.4|826.4|821.9|2070
1597025400000|2020-08-10 02:10:00|827.4|822.9|828.9|824.4|828.9|824.4|827.4|822.9|2521
1597026300000|2020-08-10 02:25:00|828.8|824.3|828.8|824.3|828.8|824.3|828.8|824.3|0
1597026600000|2020-08-10 02:30:00|829.1|824.6|829.8|825.3|830.3|825.8|828.9|824.4|4461
1597026900000|2020-08-10 02:35:00|829.3|824.8|827.9|823.4|829.4|824.9|827|822.5|2880
1597027200000|2020-08-10 02:40:00|827.7|823.2|828.6|824.1|829.4|824.9|827.5|823|2356
1597027500000|2020-08-10 02:45:00|829.4|824.9|829.3|824.8|829.9|825.4|827.5|823|2574
1597027800000|2020-08-10 02:50:00|829.8|825.3|830.4|825.9|831.8|827.3|829.8|825.3|3030
1597028100000|2020-08-10 02:55:00|830.2|825.7|830.1|825.6|831.8|827.3|830|825.5|2245
1597028400000|2020-08-10 03:00:00|830|825.5|829.6|825.1|830.5|826|829.6|825.1|1552
1597028700000|2020-08-10 03:05:00|830.1|825.6|829.6|825.1|830.5|826|829.1|824.6|1378
1597029000000|2020-08-10 03:10:00|829.1|824.6|828.1|823.6|829.1|824.6|827.6|823.1|2540
1597029300000|2020-08-10 03:15:00|827.7|823.2|827.6|823.1|828.2|823.7|827.6|823.1|1610
1597029600000|2020-08-10 03:20:00|827.2|822.7|828.1|823.6|828.7|824.2|827.2|822.7|1711
1597029900000|2020-08-10 03:25:00|828.5|824|828.2|823.7|829.5|825|828.2|823.7|1382
1597030200000|2020-08-10 03:30:00|828.4|823.9|828.4|823.9|828.4|823.9|828.4|823.9|0
1597037400000|2020-08-10 05:30:00|828.3|823.8|830|825.5|830.4|825.9|828.3|823.8|3874
1597037700000|2020-08-10 05:35:00|830.1|825.6|832.7|828.2|832.7|828.2|830.1|825.6|7064
1597038000000|2020-08-10 05:40:00|833.1|828.6|836.8|832.3|836.8|832.3|833|828.5|6073
1597038300000|2020-08-10 05:45:00|836.3|831.8|835.3|830.8|836.8|832.3|834.8|830.3|4495
1597038600000|2020-08-10 05:50:00|834.9|830.4|836.3|831.8|836.7|832.2|834.8|830.3|2792
1597038900000|2020-08-10 05:55:00|835.8|831.3|836.2|831.7|837.5|833|835.3|830.8|2184
1597039200000|2020-08-10 06:00:00|836.6|832.1|838.8|834.3|839.8|835.3|836.6|832.1|7449
1597039500000|2020-08-10 06:05:00|838.9|834.4|837.8|833.3|839.3|834.8|836.4|831.9|3398
1597039800000|2020-08-10 06:10:00|837.9|833.4|838.3|833.8|839.2|834.7|837.9|833.4|1828
1597040100000|2020-08-10 06:15:00|838.7|834.2|839.2|834.7|839.7|835.2|838.7|834.2|2946
1597040400000|2020-08-10 06:20:00|839.7|835.2|839.3|834.8|839.7|835.2|838.7|834.2|1478
1597040700000|2020-08-10 06:25:00|839.2|834.7|837.9|833.4|839.3|834.8|837.8|833.3|2519
1597041000000|2020-08-10 06:30:00|837.5|833|836.7|832.2|838.3|833.8|836.7|832.2|3118
1597041300000|2020-08-10 06:35:00|837.1|832.6|836.1|831.6|838.1|833.6|836.1|831.6|3680
1597041600000|2020-08-10 06:40:00|836.6|832.1|836.9|832.4|838.9|834.4|836.1|831.6|4585
1597041900000|2020-08-10 06:45:00|837|832.5|836.7|832.2|837.4|832.9|835.3|830.8|4912
1597042200000|2020-08-10 06:50:00|836.8|832.3|837.8|833.3|838.3|833.8|836.7|832.2|4154
1597042500000|2020-08-10 06:55:00|838.2|833.7|837.1|832.6|838.7|834.2|836.6|832.1|5556
1597064400000|2020-08-10 13:00:00|839.5|835|856.2|851.7|859.1|854.6|839.5|835|34149
1597064700000|2020-08-10 13:05:00|856.7|852.2|856.4|851.9|857.6|853.1|853.8|849.3|14915
1597065000000|2020-08-10 13:10:00|856.5|852|857.2|852.7|857.7|853.2|855|850.5|9090
1597065300000|2020-08-10 13:15:00|856.8|852.3|857.9|853.4|859.1|854.6|856.3|851.8|4854
1597065600000|2020-08-10 13:20:00|858.1|853.6|860.3|855.8|860.3|855.8|856.6|852.1|5625
1597065900000|2020-08-10 13:25:00|860.4|855.9|860.2|855.7|863.3|858.8|860.1|855.6|9774
1597066200000|2020-08-10 13:30:00|859.8|855.3|856.8|852.3|859.9|855.4|856.8|852.3|6705
1597066500000|2020-08-10 13:35:00|856.4|851.9|857.5|853|858.5|854|855.5|851|6188
1597066800000|2020-08-10 13:40:00|857.3|852.8|855.1|850.6|857.5|853|854.1|849.6|7819
1597067100000|2020-08-10 13:45:00|855|850.5|855.3|850.8|856.6|852.1|853.1|848.6|5712
1597067400000|2020-08-10 13:50:00|855.7|851.2|855.7|851.2|857.1|852.6|855.6|851.1|2564
1597067700000|2020-08-10 13:55:00|856.1|851.6|855.8|851.3|856.7|852.2|855.7|851.2|2389
1597068000000|2020-08-10 14:00:00|856|851.5|855.9|851.4|856.2|851.7|854.7|850.2|3692
1597068300000|2020-08-10 14:05:00|855.7|851.2|857.1|852.6|857.1|852.6|855.7|851.2|1750
1597068600000|2020-08-10 14:10:00|857.2|852.7|858|853.5|858|853.5|857.2|852.7|9392
1597068900000|2020-08-10 14:15:00|857.6|853.1|857.6|853.1|858.7|854.2|857.1|852.6|8475
1597069200000|2020-08-10 14:20:00|857.5|853|857.7|853.2|858.2|853.7|857.1|852.6|3365
1597069500000|2020-08-10 14:25:00|858.2|853.7|856.8|852.3|858.2|853.7|856.3|851.8|2194
1597069800000|2020-08-10 14:30:00|856.4|851.9|857.2|852.7|857.3|852.8|856.2|851.7|2533
1597070100000|2020-08-10 14:35:00|857.1|852.6|856.5|852|858.1|853.6|856.5|852|2579
1597070400000|2020-08-10 14:40:00|856.6|852.1|858.3|853.8|858.8|854.3|856.6|852.1|2158
1597070700000|2020-08-10 14:45:00|857.9|853.4|857.5|853|858.8|854.3|855.9|851.4|3244
1597071000000|2020-08-10 14:50:00|857.1|852.6|856.8|852.3|857.5|853|855.9|851.4|2260
1597071300000|2020-08-10 14:55:00|857.2|852.7|854.1|849.6|857.6|853.1|854.1|849.6|7382
1597107600000|2020-08-11 01:00:00|853.9|849.4|851.1|846.6|856|851.5|850.2|845.7|12473
1597107900000|2020-08-11 01:05:00|851.2|846.7|853.7|849.2|854.6|850.1|850.6|846.1|10974
1597108200000|2020-08-11 01:10:00|853.2|848.7|851.2|846.7|853.2|848.7|851.2|846.7|6587
1597108500000|2020-08-11 01:15:00|851.4|846.9|851.6|847.1|853.7|849.2|851.4|846.9|4998
1597108800000|2020-08-11 01:20:00|851.5|847|848.7|844.2|851.5|847|846.5|842|9911
1597109100000|2020-08-11 01:25:00|848.6|844.1|850.1|845.6|850.1|845.6|847.9|843.4|5120
1597109400000|2020-08-11 01:30:00|850.5|846|852.5|848|852.6|848.1|850|845.5|3466
1597109700000|2020-08-11 01:35:00|852.1|847.6|852.5|848|853.7|849.2|851|846.5|3195
1597110000000|2020-08-11 01:40:00|852.4|847.9|852|847.5|853|848.5|851.5|847|1692
1597110300000|2020-08-11 01:45:00|852.1|847.6|853.7|849.2|854.2|849.7|852|847.5|3870
1597110600000|2020-08-11 01:50:00|854.1|849.6|853.2|848.7|854.2|849.7|853.1|848.6|1286
1597110900000|2020-08-11 01:55:00|853.1|848.6|851.1|846.6|853.1|848.6|851.1|846.6|1734
1597111200000|2020-08-11 02:00:00|851.3|846.8|855.4|850.9|855.8|851.3|851|846.5|3257
1597111500000|2020-08-11 02:05:00|855.3|850.8|856.2|851.7|856.6|852.1|855.2|850.7|2599
1597111800000|2020-08-11 02:10:00|856.1|851.6|856.6|852.1|859.1|854.6|856.1|851.6|5392
1597113000000|2020-08-11 02:30:00|856.5|852|855.2|850.7|856.6|852.1|854.7|850.2|1438
1597113300000|2020-08-11 02:35:00|855.6|851.1|855.7|851.2|856.1|851.6|855.6|851.1|1564
1597113600000|2020-08-11 02:40:00|855.6|851.1|855.2|850.7|855.8|851.3|854.8|850.3|1972
1597113900000|2020-08-11 02:45:00|855|850.5|854.3|849.8|855.3|850.8|853.8|849.3|1148
1597114200000|2020-08-11 02:50:00|853.8|849.3|854.3|849.8|854.3|849.8|853.3|848.8|2365
1597114500000|2020-08-11 02:55:00|854.4|849.9|854.8|850.3|854.9|850.4|854.2|849.7|2452
1597114800000|2020-08-11 03:00:00|854.9|850.4|855.3|850.8|855.4|850.9|854.8|850.3|1189
1597115100000|2020-08-11 03:05:00|855.4|850.9|857.1|852.6|857.2|852.7|855.3|850.8|918
1597115400000|2020-08-11 03:10:00|857.2|852.7|857|852.5|858.6|854.1|856.2|851.7|6294
1597115700000|2020-08-11 03:15:00|857.1|852.6|856.6|852.1|857.7|853.2|856.6|852.1|1605
1597116000000|2020-08-11 03:20:00|856.7|852.2|856.6|852.1|856.7|852.2|856.6|852.1|611
1597116300000|2020-08-11 03:25:00|856.5|852|856|851.5|856.5|852|855.6|851.1|1406
1597123800000|2020-08-11 05:30:00|855.6|851.1|857|852.5|858.3|853.8|855.6|851.1|2295
1597124100000|2020-08-11 05:35:00|856.9|852.4|856|851.5|856.9|852.4|855|850.5|1809
1597124400000|2020-08-11 05:40:00|855.6|851.1|853.9|849.4|855.6|851.1|853.7|849.2|3537
1597124700000|2020-08-11 05:45:00|853.8|849.3|855.3|850.8|855.4|850.9|852.3|847.8|5466
1597125000000|2020-08-11 05:50:00|855.8|851.3|854.8|850.3|855.8|851.3|854.8|850.3|1621
1597125300000|2020-08-11 05:55:00|854.4|849.9|852.9|848.4|854.8|850.3|852.9|848.4|1388
1597125600000|2020-08-11 06:00:00|853.4|848.9|853.9|849.4|854.9|850.4|853.4|848.9|1368
1597125900000|2020-08-11 06:05:00|853.4|848.9|849.5|845|854.4|849.9|849.5|845|3512
1597126200000|2020-08-11 06:10:00|849.6|845.1|848.2|843.7|850|845.5|847.6|843.1|4862
1597126500000|2020-08-11 06:15:00|848.1|843.6|847.7|843.2|848.2|843.7|844.4|839.9|6838
1597126800000|2020-08-11 06:20:00|847.6|843.1|844.9|840.4|847.6|843.1|844.9|840.4|3869
1597127100000|2020-08-11 06:25:00|844.8|840.3|842.9|838.4|846.3|841.8|842.5|838|7607
1597127400000|2020-08-11 06:30:00|842.4|837.9|845.7|841.2|846.3|841.8|842.4|837.9|3743
1597127700000|2020-08-11 06:35:00|845.6|841.1|848.7|844.2|849.1|844.6|845.1|840.6|2136
1597128000000|2020-08-11 06:40:00|849.1|844.6|846.7|842.2|849.1|844.6|846.7|842.2|1652
1597128300000|2020-08-11 06:45:00|846.8|842.3|847.2|842.7|847.7|843.2|846.8|842.3|1197
1597128600000|2020-08-11 06:50:00|847.1|842.6|846.8|842.3|847.2|842.7|846.2|841.7|1524
1597128900000|2020-08-11 06:55:00|846.3|841.8|847.6|843.1|848.1|843.6|846.3|841.8|3819
1597129200000|2020-08-11 07:00:00|847.2|842.7|847.6|843.1|847.6|843.1|847.2|842.7|0
1597150800000|2020-08-11 13:00:00|847.8|843.3|840.5|836|849.4|844.9|840|835.5|11692
1597151100000|2020-08-11 13:05:00|840.3|835.8|837.3|832.8|842|837.5|835.8|831.3|12648
1597151400000|2020-08-11 13:10:00|836.9|832.4|840.3|835.8|840.8|836.3|836.9|832.4|6793
1597151700000|2020-08-11 13:15:00|840.2|835.7|841.3|836.8|841.3|836.8|839.4|834.9|3580
1597152000000|2020-08-11 13:20:00|841.2|836.7|842.3|837.8|842.3|837.8|840.2|835.7|3408
1597152300000|2020-08-11 13:25:00|841.8|837.3|840.3|835.8|842.3|837.8|839.8|835.3|3056
1597152600000|2020-08-11 13:30:00|839.8|835.3|840.3|835.8|840.3|835.8|839.8|835.3|1217
1597152900000|2020-08-11 13:35:00|839.8|835.3|841.7|837.2|841.7|837.2|839.8|835.3|1213
1597153200000|2020-08-11 13:40:00|841.3|836.8|839.9|835.4|841.3|836.8|839.8|835.3|1482
1597153500000|2020-08-11 13:45:00|839.8|835.3|839.7|835.2|840.3|835.8|839|834.5|2234
1597153800000|2020-08-11 13:50:00|839.8|835.3|841.8|837.3|841.8|837.3|839.3|834.8|1828
1597154100000|2020-08-11 13:55:00|841.4|836.9|841.8|837.3|841.8|837.3|840.8|836.3|1526
1597154400000|2020-08-11 14:00:00|842.3|837.8|841.8|837.3|842.3|837.8|841.3|836.8|670
1597154700000|2020-08-11 14:05:00|841.3|836.8|840.7|836.2|841.3|836.8|840.2|835.7|1233
1597155000000|2020-08-11 14:10:00|840.3|835.8|840.3|835.8|840.3|835.8|839.4|834.9|680
1597155300000|2020-08-11 14:15:00|839.9|835.4|839.8|835.3|840.3|835.8|839.4|834.9|818
1597155600000|2020-08-11 14:20:00|839.4|834.9|831.9|827.4|839.4|834.9|831.9|827.4|6380
1597155900000|2020-08-11 14:25:00|832|827.5|831.6|827.1|833|828.5|830|825.5|7846
1597156200000|2020-08-11 14:30:00|831.1|826.6|826.8|822.3|831.6|827.1|826.1|821.6|8410
1597156500000|2020-08-11 14:35:00|826.7|822.2|828.3|823.8|829.7|825.2|826.7|822.2|2923
1597156800000|2020-08-11 14:40:00|828.8|824.3|828.6|824.1|829|824.5|828.3|823.8|3595
1597157100000|2020-08-11 14:45:00|828.7|824.2|828.5|824|829.6|825.1|826.6|822.1|5637
1597157400000|2020-08-11 14:50:00|828.6|824.1|829|824.5|829.5|825|828.1|823.6|2632
1597157700000|2020-08-11 14:55:00|829.5|825|833|828.5|835|830.5|829.5|825|6601
1597194000000|2020-08-12 01:00:00|832.2|827.7|828.3|823.8|832.2|827.7|826.2|821.7|17112
1597194300000|2020-08-12 01:05:00|828.1|823.6|827.4|822.9|828.8|824.3|823.3|818.8|7703
1597194600000|2020-08-12 01:10:00|826.9|822.4|825.8|821.3|827|822.5|823.5|819|5045
1597194900000|2020-08-12 01:15:00|825.4|820.9|826.3|821.8|826.3|821.8|823.4|818.9|5742
1597195200000|2020-08-12 01:20:00|825.8|821.3|824|819.5|826.4|821.9|824|819.5|2964
1597195500000|2020-08-12 01:25:00|823.9|819.4|822.8|818.3|824.4|819.9|822.4|817.9|5663
1597195800000|2020-08-12 01:30:00|822.4|817.9|825.8|821.3|825.8|821.3|822.4|817.9|3303
1597196100000|2020-08-12 01:35:00|825.7|821.2|826.8|822.3|826.8|822.3|824.8|820.3|2372
1597196400000|2020-08-12 01:40:00|827.2|822.7|825.7|821.2|827.2|822.7|825.6|821.1|1648
1597196700000|2020-08-12 01:45:00|825.6|821.1|826.2|821.7|826.2|821.7|825.2|820.7|1431
1597197000000|2020-08-12 01:50:00|826.7|822.2|826.2|821.7|826.7|822.2|825.2|820.7|1130
1597197300000|2020-08-12 01:55:00|825.7|821.2|827.3|822.8|827.5|823|825.3|820.8|3543
1597197600000|2020-08-12 02:00:00|827.2|822.7|827.7|823.2|827.7|823.2|826.8|822.3|878
1597197900000|2020-08-12 02:05:00|827.8|823.3|828.3|823.8|828.7|824.2|827.8|823.3|1774
1597198200000|2020-08-12 02:10:00|828.4|823.9|826.4|821.9|828.7|824.2|826.1|821.6|1116
1597199100000|2020-08-12 02:25:00|826.3|821.8|825.9|821.4|826.3|821.8|825.9|821.4|6
1597199400000|2020-08-12 02:30:00|826|821.5|826.7|822.2|828.2|823.7|825.3|820.8|2437
1597199700000|2020-08-12 02:35:00|826.3|821.8|827.2|822.7|827.7|823.2|826.3|821.8|1597
1597200000000|2020-08-12 02:40:00|827.1|822.6|830.7|826.2|831.1|826.6|827.1|822.6|2666
1597200300000|2020-08-12 02:45:00|830.6|826.1|830.7|826.2|830.9|826.4|829.2|824.7|3089
1597200600000|2020-08-12 02:50:00|831.1|826.6|827.5|823|831.1|826.6|827.5|823|2717
1597200900000|2020-08-12 02:55:00|828|823.5|828.5|824|829.5|825|827.4|822.9|2819
1597201200000|2020-08-12 03:00:00|828.9|824.4|829|824.5|829.5|825|828|823.5|1704
1597201500000|2020-08-12 03:05:00|828.9|824.4|828.5|824|830.5|826|828.5|824|1690
1597201800000|2020-08-12 03:10:00|828.1|823.6|827.4|822.9|828.1|823.6|827.1|822.6|1301
1597202100000|2020-08-12 03:15:00|827.5|823|831.3|826.8|832.2|827.7|827.5|823|2338
1597202400000|2020-08-12 03:20:00|831.2|826.7|831.9|827.4|833.1|828.6|831|826.5|5298
1597202700000|2020-08-12 03:25:00|832.4|827.9|832|827.5|834.7|830.2|831.9|827.4|2512
1597210200000|2020-08-12 05:30:00|831.9|827.4|833.8|829.3|834.8|830.3|830|825.5|3891
1597210500000|2020-08-12 05:35:00|833.9|829.4|837.5|833|838|833.5|833.9|829.4|7007
1597210800000|2020-08-12 05:40:00|837.4|832.9|838.5|834|839|834.5|835.9|831.4|4571
1597211100000|2020-08-12 05:45:00|838.6|834.1|837.5|833|838.6|834.1|837|832.5|3515
1597211400000|2020-08-12 05:50:00|838|833.5|836.5|832|838.1|833.6|835.7|831.2|3579
1597211700000|2020-08-12 05:55:00|836.1|831.6|835.6|831.1|836.9|832.4|834.5|830|2777
1597212000000|2020-08-12 06:00:00|836|831.5|835.5|831|836.1|831.6|835.1|830.6|1625
1597212300000|2020-08-12 06:05:00|835.6|831.1|837.1|832.6|837.5|833|835.6|831.1|2331
1597212600000|2020-08-12 06:10:00|836.6|832.1|837|832.5|837.2|832.7|835.6|831.1|1751
1597212900000|2020-08-12 06:15:00|836.6|832.1|839.9|835.4|840.3|835.8|836.6|832.1|2596
1597213200000|2020-08-12 06:20:00|839.8|835.3|838.3|833.8|839.8|835.3|838.3|833.8|1368
1597213500000|2020-08-12 06:25:00|838.7|834.2|838.4|833.9|839.3|834.8|838.4|833.9|731
1597213800000|2020-08-12 06:30:00|838.9|834.4|839.7|835.2|839.8|835.3|838.9|834.4|1139
1597214100000|2020-08-12 06:35:00|839.8|835.3|840.3|835.8|840.3|835.8|839.3|834.8|1417
1597214400000|2020-08-12 06:40:00|840.7|836.2|844|839.5|846|841.5|840.3|835.8|5728
1597214700000|2020-08-12 06:45:00|843.8|839.3|846.2|841.7|847.1|842.6|843.5|839|3309
1597215000000|2020-08-12 06:50:00|846.3|841.8|847.4|842.9|848.9|844.4|846.2|841.7|6397
1597215300000|2020-08-12 06:55:00|847.3|842.8|846.3|841.8|848.2|843.7|845.9|841.4|5360
1597237200000|2020-08-12 13:00:00|847.8|843.3|854.9|850.4|858.2|853.7|847.7|843.2|17682
1597237500000|2020-08-12 13:05:00|854.4|849.9|843.4|838.9|854.9|850.4|841.6|837.1|12909
1597237800000|2020-08-12 13:10:00|843.9|839.4|841.4|836.9|844.9|840.4|841.4|836.9|6066
1597238100000|2020-08-12 13:15:00|841.3|836.8|844.3|839.8|845.3|840.8|841.2|836.7|4768
1597238400000|2020-08-12 13:20:00|844.4|839.9|842.9|838.4|845.2|840.7|842.9|838.4|1788
1597238700000|2020-08-12 13:25:00|842.8|838.3|841|836.5|842.8|838.3|838.5|834|4681
1597239000000|2020-08-12 13:30:00|840.5|836|842.4|837.9|842.6|838.1|839.6|835.1|1899
1597239300000|2020-08-12 13:35:00|842.5|838|839.1|834.6|842.5|838|838.2|833.7|3278
1597239600000|2020-08-12 13:40:00|839.2|834.7|835.9|831.4|840.5|836|835.3|830.8|5176
1597239900000|2020-08-12 13:45:00|836.3|831.8|838.2|833.7|839.3|834.8|836.3|831.8|2205
1597240200000|2020-08-12 13:50:00|837.8|833.3|836.7|832.2|837.8|833.3|835.2|830.7|3472
1597240500000|2020-08-12 13:55:00|836.6|832.1|837.7|833.2|839.5|835|836.6|832.1|1562
1597240800000|2020-08-12 14:00:00|837.6|833.1|837.6|833.1|838.1|833.6|837.1|832.6|936
1597241100000|2020-08-12 14:05:00|837.2|832.7|837.2|832.7|837.8|833.3|836.7|832.2|652
1597241400000|2020-08-12 14:10:00|837.3|832.8|837.2|832.7|837.3|832.8|836.2|831.7|1203
1597241700000|2020-08-12 14:15:00|836.8|832.3|837.6|833.1|837.6|833.1|836.7|832.2|497
1597242000000|2020-08-12 14:20:00|837.7|833.2|841.1|836.6|841.2|836.7|837.7|833.2|2014
1597242300000|2020-08-12 14:25:00|841.5|837|838.1|833.6|841.6|837.1|838.1|833.6|1487
1597242600000|2020-08-12 14:30:00|838.2|833.7|838.1|833.6|840|835.5|837.1|832.6|1652
1597242900000|2020-08-12 14:35:00|838.6|834.1|837.1|832.6|838.6|834.1|837.1|832.6|1204
1597243200000|2020-08-12 14:40:00|836.6|832.1|833.3|828.8|837.1|832.6|833.1|828.6|3208
1597243500000|2020-08-12 14:45:00|833.2|828.7|833.2|828.7|834.6|830.1|830.4|825.9|6735
1597243800000|2020-08-12 14:50:00|833.3|828.8|832.9|828.4|835.2|830.7|832.7|828.2|1876
1597244100000|2020-08-12 14:55:00|833.3|828.8|834.9|830.4|835.8|831.3|833.3|828.8|2550
1597280400000|2020-08-13 01:00:00|834.7|830.2|836.2|831.7|837.4|832.9|834.2|829.7|2593
1597280700000|2020-08-13 01:05:00|836.1|831.6|833.4|828.9|836.1|831.6|831.9|827.4|2917
1597281000000|2020-08-13 01:10:00|833.3|828.8|833.9|829.4|834.4|829.9|832.4|827.9|1647
1597281300000|2020-08-13 01:15:00|834|829.5|833.9|829.4|834.4|829.9|832.9|828.4|761
1597281600000|2020-08-13 01:20:00|833.8|829.3|833.9|829.4|834|829.5|832.7|828.2|567
1597281900000|2020-08-13 01:25:00|834.3|829.8|838.1|833.6|838.6|834.1|834.3|829.8|4781
1597282200000|2020-08-13 01:30:00|837.9|833.4|839|834.5|839.6|835.1|837.6|833.1|2939
1597282500000|2020-08-13 01:35:00|839.1|834.6|837.5|833|839.1|834.6|837.1|832.6|1199
1597282800000|2020-08-13 01:40:00|837.1|832.6|838.5|834|838.5|834|837.1|832.6|662
1597283100000|2020-08-13 01:45:00|838.4|833.9|837.1|832.6|838.4|833.9|836.6|832.1|648
1597283400000|2020-08-13 01:50:00|837|832.5|835.1|830.6|837|832.5|835.1|830.6|1200
1597283700000|2020-08-13 01:55:00|835|830.5|836.4|831.9|837.9|833.4|834.5|830|1982
1597284000000|2020-08-13 02:00:00|836.5|832|836.9|832.4|836.9|832.4|835.5|831|406
1597284300000|2020-08-13 02:05:00|836.4|831.9|836.5|832|836.9|832.4|836|831.5|680
1597284600000|2020-08-13 02:10:00|836|831.5|836|831.5|836|831.5|834.8|830.3|479
1597285800000|2020-08-13 02:30:00|835.5|831|836.9|832.4|837.9|833.4|835.5|831|759
1597286100000|2020-08-13 02:35:00|836.8|832.3|837.4|832.9|838.2|833.7|835.9|831.4|543
1597286400000|2020-08-13 02:40:00|837.8|833.3|837.8|833.3|838.7|834.2|837.7|833.2|629
1597286700000|2020-08-13 02:45:00|837.7|833.2|836.3|831.8|837.7|833.2|836.3|831.8|937
1597287000000|2020-08-13 02:50:00|835.9|831.4|836.9|832.4|836.9|832.4|834.9|830.4|863
1597287300000|2020-08-13 02:55:00|836.4|831.9|837.5|833|837.5|833|836.4|831.9|464
1597287600000|2020-08-13 03:00:00|837.4|832.9|839.8|835.3|840.4|835.9|837.4|832.9|1561
1597287900000|2020-08-13 03:05:00|839.7|835.2|837.4|832.9|839.8|835.3|837.4|832.9|2223
1597288200000|2020-08-13 03:10:00|837|832.5|836.9|832.4|837|832.5|836.3|831.8|1853
1597288500000|2020-08-13 03:15:00|837.1|832.6|836.1|831.6|837.1|832.6|836.1|831.6|954
1597288800000|2020-08-13 03:20:00|836|831.5|836|831.5|836.5|832|835.5|831|1158
1597289100000|2020-08-13 03:25:00|835.9|831.4|833.9|829.4|835.9|831.4|833.6|829.1|1997
1597296600000|2020-08-13 05:30:00|833.8|829.3|828.8|824.3|834.9|830.4|827.8|823.3|10281
1597296900000|2020-08-13 05:35:00|828.7|824.2|828.7|824.2|830.2|825.7|827.6|823.1|5787
1597297200000|2020-08-13 05:40:00|828.6|824.1|828.7|824.2|829|824.5|826|821.5|5526
1597297500000|2020-08-13 05:45:00|828.6|824.1|833.4|828.9|833.4|828.9|828.2|823.7|5340
1597297800000|2020-08-13 05:50:00|832.9|828.4|831.9|827.4|833.4|828.9|831.4|826.9|2290
1597298100000|2020-08-13 05:55:00|832.4|827.9|832.7|828.2|833.3|828.8|831.9|827.4|1356
1597298400000|2020-08-13 06:00:00|832.8|828.3|837.4|832.9|837.4|832.9|832.8|828.3|4929
1597298700000|2020-08-13 06:05:00|837.8|833.3|836.3|831.8|838.3|833.8|836.2|831.7|2220
1597299000000|2020-08-13 06:10:00|836.2|831.7|835.4|830.9|836.9|832.4|835.3|830.8|1264
1597299300000|2020-08-13 06:15:00|835.8|831.3|837.7|833.2|838.2|833.7|835.8|831.3|2883
1597299600000|2020-08-13 06:20:00|837.8|833.3|836.8|832.3|837.8|833.3|836.8|832.3|884
1597299900000|2020-08-13 06:25:00|836.7|832.2|838.7|834.2|838.8|834.3|836.7|832.2|1946
1597300200000|2020-08-13 06:30:00|838.8|834.3|840.3|835.8|841|836.5|838.8|834.3|3850
1597300500000|2020-08-13 06:35:00|839.8|835.3|841.1|836.6|842.1|837.6|839.8|835.3|2384
1597300800000|2020-08-13 06:40:00|840.7|836.2|839.9|835.4|841|836.5|838.6|834.1|4074
1597301100000|2020-08-13 06:45:00|839.8|835.3|839.3|834.8|839.8|835.3|838|833.5|1068
1597301400000|2020-08-13 06:50:00|839.8|835.3|840.3|835.8|841.5|837|838.9|834.4|2457
1597301700000|2020-08-13 06:55:00|839.9|835.4|840.3|835.8|841|836.5|839.9|835.4|2265
1597323600000|2020-08-13 13:00:00|843.2|838.7|839.8|835.3|844.6|840.1|838.9|834.4|8153
1597323900000|2020-08-13 13:05:00|839.4|834.9|840.2|835.7|841.2|836.7|839.2|834.7|2478
1597324200000|2020-08-13 13:10:00|840.3|835.8|837|832.5|840.8|836.3|837|832.5|1899
1597324500000|2020-08-13 13:15:00|837.4|832.9|838.8|834.3|839.8|835.3|837.4|832.9|994
1597324800000|2020-08-13 13:20:00|838.7|834.2|838.7|834.2|839.7|835.2|838.7|834.2|635
1597325100000|2020-08-13 13:25:00|838.8|834.3|839.6|835.1|839.7|835.2|838.6|834.1|843
1597325400000|2020-08-13 13:30:00|839.2|834.7|838.6|834.1|839.2|834.7|838.1|833.6|740
1597325700000|2020-08-13 13:35:00|838.1|833.6|839.2|834.7|839.2|834.7|836.4|831.9|1523
1597326000000|2020-08-13 13:40:00|839.6|835.1|839.7|835.2|839.8|835.3|839.2|834.7|703
1597326300000|2020-08-13 13:45:00|839.8|835.3|842.5|838|843.9|839.4|839.8|835.3|2925
1597326600000|2020-08-13 13:50:00|842.1|837.6|841.9|837.4|843.9|839.4|841.5|837|1205
1597326900000|2020-08-13 13:55:00|842|837.5|842.4|837.9|843.3|838.8|841.6|837.1|539
1597327200000|2020-08-13 14:00:00|842|837.5|841.1|836.6|842.4|837.9|840.6|836.1|1219
1597327500000|2020-08-13 14:05:00|841.6|837.1|838.3|833.8|842|837.5|837.4|832.9|1612
1597327800000|2020-08-13 14:10:00|837.9|833.4|838.2|833.7|838.7|834.2|836.8|832.3|1565
1597328100000|2020-08-13 14:15:00|837.8|833.3|838.3|833.8|838.3|833.8|836.9|832.4|1079
1597328400000|2020-08-13 14:20:00|838.2|833.7|838.2|833.7|838.3|833.8|837.7|833.2|329
1597328700000|2020-08-13 14:25:00|837.3|832.8|836.3|831.8|837.3|832.8|834.8|830.3|1671
1597329000000|2020-08-13 14:30:00|835.8|831.3|836.7|832.2|837.7|833.2|835.3|830.8|820
1597329300000|2020-08-13 14:35:00|836.3|831.8|835.4|830.9|836.3|831.8|834.8|830.3|743
1597329600000|2020-08-13 14:40:00|835.3|830.8|835.5|831|836.3|831.8|834.8|830.3|949
1597329900000|2020-08-13 14:45:00|835.9|831.4|836|831.5|836.5|832|835.5|831|1319
1597330200000|2020-08-13 14:50:00|835.6|831.1|837.4|832.9|837.9|833.4|835.5|831|1057
1597330500000|2020-08-13 14:55:00|837|832.5|836.4|831.9|837|832.5|836|831.5|955
1597366800000|2020-08-14 01:00:00|836.1|831.6|839.5|835|840.5|836|836.1|831.6|3043
1597367100000|2020-08-14 01:05:00|839|834.5|842.4|837.9|843.3|838.8|839|834.5|3063
1597367400000|2020-08-14 01:10:00|842.8|838.3|841.8|837.3|842.9|838.4|840.8|836.3|1706
1597367700000|2020-08-14 01:15:00|841.3|836.8|840.9|836.4|841.4|836.9|839.9|835.4|794
1597368000000|2020-08-14 01:20:00|840.4|835.9|841.8|837.3|842.3|837.8|840.4|835.9|842
1597368300000|2020-08-14 01:25:00|841.4|836.9|840.8|836.3|841.9|837.4|840.4|835.9|646
1597368600000|2020-08-14 01:30:00|840.4|835.9|840.8|836.3|841.3|836.8|840.3|835.8|934
1597368900000|2020-08-14 01:35:00|841.2|836.7|842.2|837.7|842.3|837.8|840.8|836.3|811
1597369200000|2020-08-14 01:40:00|842.3|837.8|841.8|837.3|842.3|837.8|841.3|836.8|424
1597369500000|2020-08-14 01:45:00|842.2|837.7|846.6|842.1|846.7|842.2|841.8|837.3|4516
1597369800000|2020-08-14 01:50:00|846.7|842.2|845.7|841.2|847.6|843.1|844.7|840.2|1788
1597370100000|2020-08-14 01:55:00|846.1|841.6|846.9|842.4|847.2|842.7|845.6|841.1|1740
1597370400000|2020-08-14 02:00:00|847|842.5|846.9|842.4|847|842.5|845.5|841|2005
1597370700000|2020-08-14 02:05:00|846.7|842.2|849.9|845.4|850.4|845.9|846.5|842|2502
1597371000000|2020-08-14 02:10:00|850.4|845.9|850.8|846.3|853.2|848.7|849.9|845.4|6288
1597372200000|2020-08-14 02:30:00|850.9|846.4|850.9|846.4|851.8|847.3|849.9|845.4|2240
1597372500000|2020-08-14 02:35:00|851.4|846.9|851|846.5|851.9|847.4|849.8|845.3|2051
1597372800000|2020-08-14 02:40:00|851.1|846.6|850.6|846.1|852|847.5|850.6|846.1|1973
1597373100000|2020-08-14 02:45:00|851.1|846.6|852.1|847.6|852.1|847.6|850.6|846.1|2342
1597373400000|2020-08-14 02:50:00|852.2|847.7|851.1|846.6|852.6|848.1|850.7|846.2|1692
1597373700000|2020-08-14 02:55:00|851.2|846.7|853.5|849|854|849.5|851.1|846.6|2790
1597374000000|2020-08-14 03:00:00|853.1|848.6|847.3|842.8|853.5|849|847.2|842.7|2994
1597374300000|2020-08-14 03:05:00|847.8|843.3|847.3|842.8|849.1|844.6|845.3|840.8|3452
1597374600000|2020-08-14 03:10:00|847.2|842.7|846.3|841.8|847.8|843.3|845.9|841.4|1331
1597374900000|2020-08-14 03:15:00|845.9|841.4|845.4|840.9|847.4|842.9|844.4|839.9|1349
1597375200000|2020-08-14 03:20:00|845.3|840.8|847.9|843.4|848.8|844.3|845.3|840.8|1093
1597375500000|2020-08-14 03:25:00|847.4|842.9|848.3|843.8|848.4|843.9|846.9|842.4|799
1597383000000|2020-08-14 05:30:00|849|844.5|850.7|846.2|851.2|846.7|849|844.5|2782
1597383300000|2020-08-14 05:35:00|851.1|846.6|850.1|845.6|852.1|847.6|849.7|845.2|1480
1597383600000|2020-08-14 05:40:00|850.6|846.1|852.5|848|853|848.5|850.6|846.1|982
1597383900000|2020-08-14 05:45:00|852|847.5|851.1|846.6|852.9|848.4|851.1|846.6|1648
1597384200000|2020-08-14 05:50:00|851.2|846.7|851.5|847|852.1|847.6|851.1|846.6|1232
1597384500000|2020-08-14 05:55:00|851.4|846.9|851|846.5|853.5|849|851|846.5|2589
1597384800000|2020-08-14 06:00:00|850.5|846|848.3|843.8|850.6|846.1|847.3|842.8|2447
1597385100000|2020-08-14 06:05:00|848.8|844.3|849.2|844.7|849.3|844.8|848.3|843.8|1406
1597385400000|2020-08-14 06:10:00|849.7|845.2|851|846.5|851|846.5|849.1|844.6|1178
1597385700000|2020-08-14 06:15:00|851.5|847|850.6|846.1|852.5|848|850.5|846|1147
1597386000000|2020-08-14 06:20:00|851.1|846.6|849.1|844.6|851.1|846.6|849.1|844.6|1339
1597386300000|2020-08-14 06:25:00|849.2|844.7|851.5|847|852|847.5|848.7|844.2|1402
1597386600000|2020-08-14 06:30:00|851.1|846.6|851.1|846.6|851.5|847|850.1|845.6|1440
1597386900000|2020-08-14 06:35:00|851.2|846.7|850.7|846.2|851.2|846.7|850.2|845.7|715
1597387200000|2020-08-14 06:40:00|850.6|846.1|847|842.5|851.2|846.7|846.4|841.9|2683
1597387500000|2020-08-14 06:45:00|846.9|842.4|848.4|843.9|848.9|844.4|846.9|842.4|1795
1597387800000|2020-08-14 06:50:00|848.3|843.8|850.7|846.2|850.7|846.2|848.3|843.8|1574
1597388100000|2020-08-14 06:55:00|850.2|845.7|852.3|847.8|852.3|847.8|849.8|845.3|4518
1597410000000|2020-08-14 13:00:00|836.6|832.1|839.9|835.4|841.4|836.9|834.9|830.4|27504
1597410300000|2020-08-14 13:05:00|839.5|835|840.4|835.9|841.6|837.1|838.1|833.6|6920
1597410600000|2020-08-14 13:10:00|840|835.5|840.4|835.9|840.4|835.9|839.1|834.6|3291
1597410900000|2020-08-14 13:15:00|840.9|836.4|844.5|840|845.3|840.8|840|835.5|6884
1597411200000|2020-08-14 13:20:00|844.1|839.6|842.7|838.2|844.5|840|841.8|837.3|2172
1597411500000|2020-08-14 13:25:00|842.3|837.8|843.6|839.1|845|840.5|842.2|837.7|2433
1597411800000|2020-08-14 13:30:00|843.5|839|841|836.5|843.5|839|840.9|836.4|2028
1597412100000|2020-08-14 13:35:00|841.5|837|843.4|838.9|843.4|838.9|840.5|836|1425
1597412400000|2020-08-14 13:40:00|843.5|839|844.9|840.4|844.9|840.4|843|838.5|865
1597412700000|2020-08-14 13:45:00|844.8|840.3|845.8|841.3|846.3|841.8|844.3|839.8|1575
1597413000000|2020-08-14 13:50:00|845.3|840.8|846.3|841.8|847.7|843.2|845.3|840.8|1892
1597413300000|2020-08-14 13:55:00|846.7|842.2|846.2|841.7|847.7|843.2|846.2|841.7|1056
1597413600000|2020-08-14 14:00:00|846.6|842.1|846.5|842|847.1|842.6|845.7|841.2|1749
1597413900000|2020-08-14 14:05:00|846.6|842.1|846|841.5|846.9|842.4|845.6|841.1|1521
1597414200000|2020-08-14 14:10:00|845.6|841.1|846.1|841.6|846.1|841.6|844.2|839.7|1140
1597414500000|2020-08-14 14:15:00|845.6|841.1|847.6|843.1|847.6|843.1|844.8|840.3|1053
1597414800000|2020-08-14 14:20:00|847.8|843.3|849.4|844.9|850|845.5|847.8|843.3|2548
1597415100000|2020-08-14 14:25:00|849.3|844.8|849|844.5|849.3|844.8|848.4|843.9|1330
1597415400000|2020-08-14 14:30:00|849.4|844.9|849.4|844.9|849.4|844.9|848.4|843.9|458
1597415700000|2020-08-14 14:35:00|849.8|845.3|852.8|848.3|852.8|848.3|849.8|845.3|4357
1597416000000|2020-08-14 14:40:00|853.2|848.7|851.9|847.4|854.2|849.7|850.9|846.4|2324
1597416300000|2020-08-14 14:45:00|852|847.5|852.5|848|852.6|848.1|851.4|846.9|1498
1597416600000|2020-08-14 14:50:00|852.4|847.9|851.4|846.9|854.3|849.8|851.4|846.9|863
1597416900000|2020-08-14 14:55:00|851.5|847|850.8|846.3|852.3|847.8|849.8|845.3|1813
1597626000000|2020-08-17 01:00:00|849.2|844.7|848.5|844|851.6|847.1|846.7|842.2|8858
1597626300000|2020-08-17 01:05:00|849|844.5|848.8|844.3|849.5|845|846.9|842.4|7605
1597626600000|2020-08-17 01:10:00|849.2|844.7|851.7|847.2|852.3|847.8|847.8|843.3|7614
1597626900000|2020-08-17 01:15:00|852.2|847.7|849.2|844.7|853.6|849.1|849.2|844.7|7374
1597627200000|2020-08-17 01:20:00|849.7|845.2|847.8|843.3|849.7|845.2|846.8|842.3|3490
1597627500000|2020-08-17 01:25:00|847.3|842.8|846.9|842.4|847.4|842.9|844.5|840|2162
1597627800000|2020-08-17 01:30:00|847|842.5|846.8|842.3|847|842.5|846.3|841.8|1447
1597628100000|2020-08-17 01:35:00|847.3|842.8|843.3|838.8|847.3|842.8|843.1|838.6|4913
1597628400000|2020-08-17 01:40:00|842.8|838.3|844.6|840.1|845.1|840.6|842.8|838.3|4008
1597628700000|2020-08-17 01:45:00|844.5|840|842.5|838|844.6|840.1|841.1|836.6|8219
1597629000000|2020-08-17 01:50:00|842.3|837.8|838.5|834|842.4|837.9|838.5|834|8750
1597629300000|2020-08-17 01:55:00|838|833.5|837.6|833.1|838|833.5|834.3|829.8|8268
1597629600000|2020-08-17 02:00:00|838|833.5|840.5|836|841.2|836.7|837.6|833.1|5529
1597629900000|2020-08-17 02:05:00|840.4|835.9|840.4|835.9|841.4|836.9|839.6|835.1|7665
1597630200000|2020-08-17 02:10:00|840.5|836|841.2|836.7|841.4|836.9|839.7|835.2|1667
1597631400000|2020-08-17 02:30:00|840.7|836.2|842|837.5|842.1|837.6|840.3|835.8|4262
1597631700000|2020-08-17 02:35:00|842.5|838|846.3|841.8|846.8|842.3|842.5|838|3408
1597632000000|2020-08-17 02:40:00|845.8|841.3|844.9|840.4|845.8|841.3|844.3|839.8|2058
1597632300000|2020-08-17 02:45:00|845.3|840.8|845|840.5|845.5|841|844.5|840|2283
1597632600000|2020-08-17 02:50:00|845.5|841|846.2|841.7|847.8|843.3|844.9|840.4|2887
1597632900000|2020-08-17 02:55:00|846.3|841.8|845.3|840.8|846.3|841.8|845.3|840.8|855
1597633200000|2020-08-17 03:00:00|844.8|840.3|845.3|840.8|845.3|840.8|843.8|839.3|1009
1597633500000|2020-08-17 03:05:00|844.8|840.3|844.8|840.3|844.9|840.4|844.2|839.7|406
1597633800000|2020-08-17 03:10:00|844.4|839.9|842.4|837.9|844.8|840.3|842.4|837.9|1202
1597634100000|2020-08-17 03:15:00|842.9|838.4|844.4|839.9|844.4|839.9|842.4|837.9|783
1597634400000|2020-08-17 03:20:00|844.8|840.3|844.4|839.9|844.9|840.4|843.9|839.4|384
1597634700000|2020-08-17 03:25:00|844.9|840.4|846.6|842.1|846.6|842.1|844.9|840.4|2600
1597642200000|2020-08-17 05:30:00|846.5|842|845.3|840.8|847|842.5|844.3|839.8|2141
1597642500000|2020-08-17 05:35:00|845.8|841.3|845.3|840.8|846.3|841.8|844.7|840.2|2614
1597642800000|2020-08-17 05:40:00|844.8|840.3|846.3|841.8|846.3|841.8|844.8|840.3|943
1597643100000|2020-08-17 05:45:00|845.8|841.3|846.4|841.9|847.4|842.9|845.8|841.3|1427
1597643400000|2020-08-17 05:50:00|846.3|841.8|848.8|844.3|848.8|844.3|845.8|841.3|1103
1597643700000|2020-08-17 05:55:00|848.9|844.4|849|844.5|849.4|844.9|848.3|843.8|2145
1597644000000|2020-08-17 06:00:00|848.9|844.4|849.3|844.8|849.9|845.4|847.9|843.4|1473
1597644300000|2020-08-17 06:05:00|849.8|845.3|847.8|843.3|850.3|845.8|845.7|841.2|1841
1597644600000|2020-08-17 06:10:00|848.3|843.8|848.2|843.7|849.7|845.2|847.8|843.3|1383
1597644900000|2020-08-17 06:15:00|847.8|843.3|847.8|843.3|848.2|843.7|847.2|842.7|878
1597645200000|2020-08-17 06:20:00|847.9|843.4|847.3|842.8|848.3|843.8|846.8|842.3|877
1597645500000|2020-08-17 06:25:00|847.8|843.3|848.1|843.6|848.3|843.8|847.3|842.8|1255
1597645800000|2020-08-17 06:30:00|847.7|843.2|848.2|843.7|848.2|843.7|847.3|842.8|664
1597646100000|2020-08-17 06:35:00|848.1|843.6|849.2|844.7|849.2|844.7|847.7|843.2|611
1597646400000|2020-08-17 06:40:00|848.7|844.2|848.7|844.2|849.9|845.4|848.2|843.7|1063
1597646700000|2020-08-17 06:45:00|848.2|843.7|848.2|843.7|848.3|843.8|847.2|842.7|829
1597647000000|2020-08-17 06:50:00|847.8|843.3|844.5|840|847.8|843.3|844.4|839.9|2791
1597647300000|2020-08-17 06:55:00|844.4|839.9|843.9|839.4|844.6|840.1|843|838.5|4399
1597669200000|2020-08-17 13:00:00|846.9|842.4|846.1|841.6|848.1|843.6|845.1|840.6|4674
1597669500000|2020-08-17 13:05:00|846.5|842|846.6|842.1|847.1|842.6|845.6|841.1|2140
1597669800000|2020-08-17 13:10:00|846.2|841.7|844.7|840.2|846.7|842.2|844.3|839.8|1313
1597670100000|2020-08-17 13:15:00|845.2|840.7|844.7|840.2|846.2|841.7|844.7|840.2|1066
1597670400000|2020-08-17 13:20:00|845.2|840.7|846.2|841.7|846.2|841.7|844.7|840.2|771
1597670700000|2020-08-17 13:25:00|845.7|841.2|850.3|845.8|850.7|846.2|845.7|841.2|2168
1597671000000|2020-08-17 13:30:00|850.7|846.2|851.2|846.7|852.6|848.1|849.2|844.7|3171
1597671300000|2020-08-17 13:35:00|850.7|846.2|850.5|846|852|847.5|850.5|846|2440
1597671600000|2020-08-17 13:40:00|850.1|845.6|850.7|846.2|852|847.5|849.1|844.6|1166
1597671900000|2020-08-17 13:45:00|851.1|846.6|850.6|846.1|851.1|846.6|850.1|845.6|241
1597672200000|2020-08-17 13:50:00|851.1|846.6|848.1|843.6|851.5|847|848.1|843.6|1448
1597672500000|2020-08-17 13:55:00|848.6|844.1|850|845.5|850|845.5|847.1|842.6|793
1597672800000|2020-08-17 14:00:00|849.6|845.1|849|844.5|850|845.5|849|844.5|396
1597673100000|2020-08-17 14:05:00|849.1|844.6|851|846.5|851|846.5|849|844.5|288
1597673400000|2020-08-17 14:10:00|850.6|846.1|851|846.5|851.5|847|850.5|846|291
1597673700000|2020-08-17 14:15:00|850.6|846.1|850.6|846.1|851.1|846.6|850.1|845.6|342
1597674000000|2020-08-17 14:20:00|851|846.5|851.6|847.1|851.6|847.1|850.6|846.1|563
1597674300000|2020-08-17 14:25:00|852.3|847.8|850.5|846|854.9|850.4|850.5|846|2536
1597674600000|2020-08-17 14:30:00|850.6|846.1|852.5|848|852.5|848|850.6|846.1|840
1597674900000|2020-08-17 14:35:00|852.4|847.9|853.4|848.9|853.4|848.9|852|847.5|472
1597675200000|2020-08-17 14:40:00|853.3|848.8|854.8|850.3|855.3|850.8|852.9|848.4|2036
1597675500000|2020-08-17 14:45:00|854.9|850.4|859.7|855.2|860.6|856.1|854.9|850.4|4833
1597675800000|2020-08-17 14:50:00|859.2|854.7|858.2|853.7|859.7|855.2|856.2|851.7|1762
1597676100000|2020-08-17 14:55:00|858.3|853.8|856.8|852.3|859.2|854.7|855.8|851.3|1358
1597712400000|2020-08-18 01:00:00|856.2|851.7|858.9|854.4|859.4|854.9|856.1|851.6|2502
1597712700000|2020-08-18 01:05:00|859.3|854.8|862.1|857.6|862.6|858.1|858.8|854.3|3132
1597713000000|2020-08-18 01:10:00|862.6|858.1|861.1|856.6|862.6|858.1|860.6|856.1|3841
1597713300000|2020-08-18 01:15:00|860.6|856.1|857.7|853.2|861.1|856.6|856.7|852.2|4233
1597713600000|2020-08-18 01:20:00|857.6|853.1|857.8|853.3|859.3|854.8|856.2|851.7|1930
1597713900000|2020-08-18 01:25:00|858.3|853.8|858.8|854.3|860.2|855.7|858.3|853.8|674
1597714200000|2020-08-18 01:30:00|859.3|854.8|859.8|855.3|860.3|855.8|859.3|854.8|572
1597714500000|2020-08-18 01:35:00|859.3|854.8|858.3|853.8|859.3|854.8|857.2|852.7|922
1597714800000|2020-08-18 01:40:00|858.8|854.3|859.2|854.7|859.2|854.7|858.7|854.2|277
1597715100000|2020-08-18 01:45:00|858.7|854.2|861.1|856.6|861.1|856.6|857.2|852.7|2393
1597715400000|2020-08-18 01:50:00|861|856.5|861|856.5|861.1|856.6|859.6|855.1|1169
1597715700000|2020-08-18 01:55:00|860.5|856|860|855.5|860.5|856|859.6|855.1|844
1597716000000|2020-08-18 02:00:00|860.1|855.6|859.5|855|861|856.5|859.5|855|942
1597716300000|2020-08-18 02:05:00|859.1|854.6|857.9|853.4|859.9|855.4|857.9|853.4|2285
1597716600000|2020-08-18 02:10:00|858.4|853.9|859|854.5|859|854.5|857.1|852.6|844
1597717500000|2020-08-18 02:25:00|858.9|854.4|858.9|854.4|858.9|854.4|858.9|854.4|55
1597717800000|2020-08-18 02:30:00|858.4|853.9|857.9|853.4|858.9|854.4|857.4|852.9|1691
1597718100000|2020-08-18 02:35:00|858.4|853.9|858.4|853.9|858.9|854.4|857.9|853.4|301
1597718400000|2020-08-18 02:40:00|858.9|854.4|857.5|853|858.9|854.4|857.4|852.9|1262
1597718700000|2020-08-18 02:45:00|857.4|852.9|856|851.5|857.9|853.4|856|851.5|842
1597719000000|2020-08-18 02:50:00|855.8|851.3|855.5|851|856.5|852|854.6|850.1|2828
1597719300000|2020-08-18 02:55:00|856|851.5|856.4|851.9|857|852.5|855.9|851.4|1061
1597719600000|2020-08-18 03:00:00|856.9|852.4|858.4|853.9|858.9|854.4|856.4|851.9|1016
1597719900000|2020-08-18 03:05:00|858.9|854.4|858.4|853.9|859.4|854.9|858|853.5|1084
1597720200000|2020-08-18 03:10:00|858|853.5|858.9|854.4|858.9|854.4|858|853.5|133
1597720500000|2020-08-18 03:15:00|859|854.5|858.8|854.3|859.8|855.3|858.7|854.2|1090
1597720800000|2020-08-18 03:20:00|858.7|854.2|859.3|854.8|859.4|854.9|858.3|853.8|677
1597721100000|2020-08-18 03:25:00|858.9|854.4|861.7|857.2|861.9|857.4|858.9|854.4|1562
1597728600000|2020-08-18 05:30:00|861.6|857.1|862.7|858.2|862.7|858.2|860.8|856.3|1554
1597728900000|2020-08-18 05:35:00|862.8|858.3|864.6|860.1|865.6|861.1|862.8|858.3|2282
1597729200000|2020-08-18 05:40:00|864.7|860.2|865.5|861|866.5|862|864.7|860.2|1973
1597729500000|2020-08-18 05:45:00|865.6|861.1|866.9|862.4|866.9|862.4|865.5|861|3287
1597729800000|2020-08-18 05:50:00|866.4|861.9|864.9|860.4|866.4|861.9|864.9|860.4|2623
1597730100000|2020-08-18 05:55:00|865|860.5|865.5|861|865.9|861.4|864.5|860|993
1597730400000|2020-08-18 06:00:00|865.1|860.6|865.5|861|865.5|861|864.5|860|818
1597730700000|2020-08-18 06:05:00|865.9|861.4|866.5|862|866.5|862|865.4|860.9|1535
1597731000000|2020-08-18 06:10:00|866.9|862.4|866.9|862.4|867.4|862.9|866.4|861.9|771
1597731300000|2020-08-18 06:15:00|866.5|862|865.5|861|866.5|862|864.1|859.6|1433
1597731600000|2020-08-18 06:20:00|865.6|861.1|867|862.5|867|862.5|865.6|861.1|693
1597731900000|2020-08-18 06:25:00|866.5|862|865.6|861.1|866.6|862.1|865.6|861.1|1087
1597732200000|2020-08-18 06:30:00|866|861.5|867|862.5|867.5|863|866|861.5|1376
1597732500000|2020-08-18 06:35:00|866.6|862.1|867.6|863.1|867.6|863.1|866.6|862.1|1854
1597732800000|2020-08-18 06:40:00|868|863.5|867|862.5|868.1|863.6|866.9|862.4|2764
1597733100000|2020-08-18 06:45:00|867.5|863|868|863.5|868.5|864|867.5|863|701
1597733400000|2020-08-18 06:50:00|867.5|863|866.5|862|868|863.5|866|861.5|1406
1597733700000|2020-08-18 06:55:00|866.9|862.4|870.8|866.3|870.8|866.3|866.9|862.4|3575
1597755600000|2020-08-18 13:00:00|874.5|870|873.4|868.9|875.7|871.2|871.2|866.7|5723
1597755900000|2020-08-18 13:05:00|873|868.5|876.4|871.9|877.4|872.9|873|868.5|4575
1597756200000|2020-08-18 13:10:00|875.9|871.4|878.3|873.8|879.7|875.2|875.9|871.4|2985
1597756500000|2020-08-18 13:15:00|877.8|873.3|876.4|871.9|878.8|874.3|875.9|871.4|1795
1597756800000|2020-08-18 13:20:00|876.5|872|877.8|873.3|879.2|874.7|876.5|872|1981
1597757100000|2020-08-18 13:25:00|878.3|873.8|876.5|872|878.7|874.2|876.4|871.9|2377
1597757400000|2020-08-18 13:30:00|876.9|872.4|877|872.5|877.9|873.4|876.4|871.9|1291
1597757700000|2020-08-18 13:35:00|877.5|873|878.7|874.2|878.7|874.2|877.5|873|4811
1597758000000|2020-08-18 13:40:00|878.2|873.7|877.3|872.8|878.7|874.2|876.8|872.3|3256
1597758300000|2020-08-18 13:45:00|877.2|872.7|875.4|870.9|877.7|873.2|874.9|870.4|2004
1597758600000|2020-08-18 13:50:00|874.9|870.4|870.7|866.2|874.9|870.4|869.7|865.2|4946
1597758900000|2020-08-18 13:55:00|870.2|865.7|870.2|865.7|871.7|867.2|869.7|865.2|2274
1597759200000|2020-08-18 14:00:00|869.7|865.2|868.4|863.9|871.7|867.2|867.2|862.7|2618
1597759500000|2020-08-18 14:05:00|868.9|864.4|866|861.5|868.9|864.4|864.6|860.1|2710
1597759800000|2020-08-18 14:10:00|865.9|861.4|867.9|863.4|868.4|863.9|865.9|861.4|1158
1597760100000|2020-08-18 14:15:00|867.8|863.3|867.5|863|868.9|864.4|867.4|862.9|1002
1597760400000|2020-08-18 14:20:00|867.4|862.9|865.9|861.4|867.9|863.4|865.5|861|1901
1597760700000|2020-08-18 14:25:00|866|861.5|865.9|861.4|867.9|863.4|865.5|861|1133
1597761000000|2020-08-18 14:30:00|866.4|861.9|868.9|864.4|869.3|864.8|865.9|861.4|815
1597761300000|2020-08-18 14:35:00|868.4|863.9|866.9|862.4|869.3|864.8|866.9|862.4|800
1597761600000|2020-08-18 14:40:00|867|862.5|868|863.5|868.5|864|866.9|862.4|923
1597761900000|2020-08-18 14:45:00|867.9|863.4|867.5|863|868.4|863.9|866.6|862.1|537
1597762200000|2020-08-18 14:50:00|868|863.5|867.6|863.1|869|864.5|867.6|863.1|575
1597762500000|2020-08-18 14:55:00|867.5|863|864.6|860.1|868.1|863.6|864.6|860.1|1419
1597762800000|2020-08-18 15:00:00|864.8|860.3|864.8|860.3|864.8|860.3|864.8|860.3|0
1597798800000|2020-08-19 01:00:00|865.3|860.8|864.9|860.4|866.8|862.3|862.5|858|1928
1597799100000|2020-08-19 01:05:00|864.8|860.3|866|861.5|866.5|862|863.9|859.4|1398
1597799400000|2020-08-19 01:10:00|865.5|861|863|858.5|866|861.5|862|857.5|2397
1597799700000|2020-08-19 01:15:00|863.5|859|862|857.5|864|859.5|862|857.5|1543
1597800000000|2020-08-19 01:20:00|861.8|857.3|864|859.5|864.4|859.9|861.5|857|2241
1597800300000|2020-08-19 01:25:00|863.9|859.4|862.9|858.4|864|859.5|862|857.5|1024
1597800600000|2020-08-19 01:30:00|862.4|857.9|862.4|857.9|863.4|858.9|861.9|857.4|789
1597800900000|2020-08-19 01:35:00|862.9|858.4|861.4|856.9|862.9|858.4|861|856.5|1529
1597801200000|2020-08-19 01:40:00|860.9|856.4|861.4|856.9|861.5|857|860.4|855.9|872
1597801500000|2020-08-19 01:45:00|860.9|856.4|861.4|856.9|861.5|857|858.6|854.1|2797
1597801800000|2020-08-19 01:50:00|861.3|856.8|862|857.5|862.9|858.4|860.9|856.4|846
1597802100000|2020-08-19 01:55:00|861.9|857.4|862.4|857.9|862.5|858|861.9|857.4|412
1597802400000|2020-08-19 02:00:00|861.9|857.4|862|857.5|862|857.5|861.4|856.9|322
1597802700000|2020-08-19 02:05:00|861.9|857.4|860.5|856|862|857.5|859.9|855.4|334
1597803000000|2020-08-19 02:10:00|860.6|856.1|863|858.5|863|858.5|860.5|856|385
1597803900000|2020-08-19 02:25:00|862.5|858|862.5|858|862.5|858|862.5|858|0
1597804200000|2020-08-19 02:30:00|862.4|857.9|864.4|859.9|864.4|859.9|861|856.5|456
1597804500000|2020-08-19 02:35:00|863.9|859.4|864.8|860.3|865.3|860.8|863.9|859.4|736
1597804800000|2020-08-19 02:40:00|864.9|860.4|864.8|860.3|865.3|860.8|864.3|859.8|544
1597805100000|2020-08-19 02:45:00|864.3|859.8|866.2|861.7|866.2|861.7|864.3|859.8|528
1597805400000|2020-08-19 02:50:00|866.7|862.2|865.7|861.2|867.1|862.6|865.7|861.2|476
1597805700000|2020-08-19 02:55:00|865.6|861.1|866.1|861.6|866.6|862.1|865.1|860.6|498
1597806000000|2020-08-19 03:00:00|866.6|862.1|865.7|861.2|866.6|862.1|865.6|861.1|382
1597806300000|2020-08-19 03:05:00|865.6|861.1|866.2|861.7|867.1|862.6|865.6|861.1|377
1597806600000|2020-08-19 03:10:00|866.6|862.1|867.6|863.1|868.5|864|866.1|861.6|567
1597806900000|2020-08-19 03:15:00|867.1|862.6|869.1|864.6|869.5|865|867.1|862.6|776
1597807200000|2020-08-19 03:20:00|869.5|865|870.9|866.4|870.9|866.4|869.5|865|782
1597807500000|2020-08-19 03:25:00|871.1|866.6|870|865.5|871.4|866.9|869.9|865.4|861
1597815000000|2020-08-19 05:30:00|869.9|865.4|869.5|865|870.4|865.9|868.9|864.4|710
1597815300000|2020-08-19 05:35:00|870|865.5|868.6|864.1|870|865.5|868.6|864.1|471
1597815600000|2020-08-19 05:40:00|869.1|864.6|867.7|863.2|869.1|864.6|867.7|863.2|465
1597815900000|2020-08-19 05:45:00|867.2|862.7|866.8|862.3|867.3|862.8|866.3|861.8|724
1597816200000|2020-08-19 05:50:00|866.7|862.2|866.3|861.8|866.8|862.3|865.8|861.3|667
1597816500000|2020-08-19 05:55:00|866.4|861.9|865.9|861.4|866.4|861.9|865.8|861.3|260
1597816800000|2020-08-19 06:00:00|865.8|861.3|865.4|860.9|866.4|861.9|865.3|860.8|763
1597817100000|2020-08-19 06:05:00|865.3|860.8|866.8|862.3|867.3|862.8|864.4|859.9|885
1597817400000|2020-08-19 06:10:00|866.7|862.2|869.6|865.1|870.1|865.6|866.3|861.8|1848
1597817700000|2020-08-19 06:15:00|869.1|864.6|864.9|860.4|870.1|865.6|864.9|860.4|1630
1597818000000|2020-08-19 06:20:00|865.4|860.9|867.8|863.3|868.7|864.2|865.4|860.9|715
1597818300000|2020-08-19 06:25:00|868.2|863.7|867.3|862.8|868.7|864.2|866.8|862.3|439
1597818600000|2020-08-19 06:30:00|867.8|863.3|866.8|862.3|867.8|863.3|866.8|862.3|891
1597818900000|2020-08-19 06:35:00|867.3|862.8|868.2|863.7|868.6|864.1|867.3|862.8|890
1597819200000|2020-08-19 06:40:00|868.1|863.6|865.4|860.9|868.1|863.6|864.9|860.4|1218
1597819500000|2020-08-19 06:45:00|865.3|860.8|865.4|860.9|865.9|861.4|864.9|860.4|826
1597819800000|2020-08-19 06:50:00|865.3|860.8|865.4|860.9|865.8|861.3|865.3|860.8|519
1597820100000|2020-08-19 06:55:00|865.3|860.8|864.8|860.3|865.3|860.8|864.3|859.8|1624
1597842000000|2020-08-19 13:00:00|863.9|859.4|866|861.5|866.5|862|863.1|858.6|3882
1597842300000|2020-08-19 13:05:00|865.6|861.1|862.7|858.2|866.1|861.6|862.2|857.7|2613
1597842600000|2020-08-19 13:10:00|862.4|857.9|864.3|859.8|864.7|860.2|862.3|857.8|1379
1597842900000|2020-08-19 13:15:00|863.8|859.3|861.8|857.3|864.8|860.3|861.3|856.8|1009
1597843200000|2020-08-19 13:20:00|862.3|857.8|864.8|860.3|864.8|860.3|861.8|857.3|1570
1597843500000|2020-08-19 13:25:00|864.3|859.8|865.7|861.2|866.2|861.7|864.3|859.8|1098
1597843800000|2020-08-19 13:30:00|865.3|860.8|865.7|861.2|866.7|862.2|865.3|860.8|662
1597844100000|2020-08-19 13:35:00|866.1|861.6|866.7|862.2|866.7|862.2|866.1|861.6|600
1597844400000|2020-08-19 13:40:00|867.1|862.6|867.6|863.1|868.1|863.6|867.1|862.6|1566
1597844700000|2020-08-19 13:45:00|867.1|862.6|866.6|862.1|867.6|863.1|866.1|861.6|648
1597845000000|2020-08-19 13:50:00|866.5|862|866|861.5|866.6|862.1|866|861.5|406
1597845300000|2020-08-19 13:55:00|865.5|861|865.6|861.1|865.6|861.1|865.1|860.6|299
1597845600000|2020-08-19 14:00:00|866.1|861.6|866|861.5|866.1|861.6|865.6|861.1|163
1597845900000|2020-08-19 14:05:00|865.6|861.1|867|862.5|867.7|863.2|865.6|861.1|332
1597846200000|2020-08-19 14:10:00|867.1|862.6|867|862.5|868.5|864|867|862.5|468
1597846500000|2020-08-19 14:15:00|866.6|862.1|867|862.5|867|862.5|866.5|862|293
1597846800000|2020-08-19 14:20:00|866.5|862|867|862.5|867|862.5|866|861.5|191
1597847100000|2020-08-19 14:25:00|867.5|863|868.4|863.9|869.4|864.9|867.5|863|1304
1597847400000|2020-08-19 14:30:00|868.5|864|868.5|864|869.4|864.9|868.4|863.9|528
1597847700000|2020-08-19 14:35:00|868.9|864.4|868.5|864|869|864.5|868|863.5|472
1597848000000|2020-08-19 14:40:00|868.6|864.1|867.6|863.1|869|864.5|867.1|862.6|620
1597848300000|2020-08-19 14:45:00|868|863.5|868|863.5|869|864.5|868|863.5|164
1597848600000|2020-08-19 14:50:00|868.5|864|868|863.5|868.5|864|867.5|863|325
1597848900000|2020-08-19 14:55:00|867.5|863|868.9|864.4|869|864.5|867.5|863|763
1597885200000|2020-08-20 01:00:00|868.7|864.2|864.4|859.9|868.7|864.2|863.9|859.4|2488
1597885500000|2020-08-20 01:05:00|863.9|859.4|865.4|860.9|865.4|860.9|863.5|859|1270
1597885800000|2020-08-20 01:10:00|865|860.5|862.4|857.9|865.4|860.9|862.4|857.9|1748
1597886100000|2020-08-20 01:15:00|862.5|858|862|857.5|862.5|858|861|856.5|2110
1597886400000|2020-08-20 01:20:00|862.5|858|860.6|856.1|862.5|858|860|855.5|2926
1597886700000|2020-08-20 01:25:00|861|856.5|860.5|856|862|857.5|860.5|856|1728
1597887000000|2020-08-20 01:30:00|861|856.5|863.9|859.4|864.4|859.9|861|856.5|1286
1597887300000|2020-08-20 01:35:00|864|859.5|864.4|859.9|864.4|859.9|862.4|857.9|1393
1597887600000|2020-08-20 01:40:00|863.9|859.4|865.9|861.4|866.9|862.4|863.9|859.4|593
1597887900000|2020-08-20 01:45:00|866.4|861.9|866.9|862.4|867.4|862.9|866.4|861.9|700
1597888200000|2020-08-20 01:50:00|866.6|862.1|866.8|862.3|866.9|862.4|865.8|861.3|520
1597888500000|2020-08-20 01:55:00|867.3|862.8|867.3|862.8|867.3|862.8|866.3|861.8|415
1597888800000|2020-08-20 02:00:00|866.8|862.3|864.8|860.3|866.8|862.3|864.8|860.3|614
1597889100000|2020-08-20 02:05:00|864.3|859.8|864.9|860.4|864.9|860.4|863.4|858.9|845
1597889400000|2020-08-20 02:10:00|864.8|860.3|864.9|860.4|865.3|860.8|864.3|859.8|641
1597890600000|2020-08-20 02:30:00|864.4|859.9|863.5|859|864.4|859.9|862.9|858.4|642
1597890900000|2020-08-20 02:35:00|863.4|858.9|863.9|859.4|864.4|859.9|863|858.5|1294
1597891200000|2020-08-20 02:40:00|864|859.5|863.4|858.9|864|859.5|863.4|858.9|587
1597891500000|2020-08-20 02:45:00|863.3|858.8|861.9|857.4|863.3|858.8|861.5|857|1090
1597891800000|2020-08-20 02:50:00|861.5|857|860.6|856.1|861.5|857|859.1|854.6|2211
1597892100000|2020-08-20 02:55:00|861.1|856.6|862|857.5|862|857.5|860.6|856.1|272
1597892400000|2020-08-20 03:00:00|862.5|858|863.4|858.9|863.5|859|862.5|858|729
1597892700000|2020-08-20 03:05:00|863.5|859|864.4|859.9|864.9|860.4|863|858.5|378
1597893000000|2020-08-20 03:10:00|863.9|859.4|862.5|858|863.9|859.4|862.5|858|149
1597893300000|2020-08-20 03:15:00|862.4|857.9|856.1|851.6|862.5|858|856.1|851.6|1641
1597893600000|2020-08-20 03:20:00|856.3|851.8|859.2|854.7|859.2|854.7|855.3|850.8|1555
1597893900000|2020-08-20 03:25:00|859.1|854.6|859.7|855.2|860.6|856.1|858.7|854.2|648
1597901400000|2020-08-20 05:30:00|859.2|854.7|854.4|849.9|859.2|854.7|853.9|849.4|3088
1597901700000|2020-08-20 05:35:00|854.1|849.6|851.9|847.4|855.3|850.8|851.8|847.3|3509
1597902000000|2020-08-20 05:40:00|852.4|847.9|855.3|850.8|855.4|850.9|851.9|847.4|1473
1597902300000|2020-08-20 05:45:00|854.8|850.3|853.9|849.4|855.9|851.4|853.9|849.4|777
1597902600000|2020-08-20 05:50:00|853.4|848.9|852.1|847.6|854.4|849.9|851.6|847.1|998
1597902900000|2020-08-20 05:55:00|852|847.5|851.6|847.1|852.5|848|850.6|846.1|1666
1597903200000|2020-08-20 06:00:00|851.4|846.9|854.5|850|854.5|850|851.1|846.6|746
1597903500000|2020-08-20 06:05:00|854|849.5|854.5|850|854.5|850|853.5|849|755
1597903800000|2020-08-20 06:10:00|854|849.5|854.5|850|854.5|850|853.5|849|538
1597904100000|2020-08-20 06:15:00|854|849.5|856|851.5|856|851.5|854|849.5|1154
1597904400000|2020-08-20 06:20:00|855.5|851|856.1|851.6|856.1|851.6|855.1|850.6|563
1597904700000|2020-08-20 06:25:00|856.6|852.1|855.9|851.4|856.9|852.4|855.9|851.4|1674
1597905000000|2020-08-20 06:30:00|855.7|851.2|855|850.5|855.9|851.4|854.5|850|626
1597905300000|2020-08-20 06:35:00|855.5|851|855.5|851|855.5|851|854.6|850.1|415
1597905600000|2020-08-20 06:40:00|856|851.5|856|851.5|856.5|852|856|851.5|513
1597905900000|2020-08-20 06:45:00|855.5|851|855.5|851|856|851.5|855.1|850.6|745
1597906200000|2020-08-20 06:50:00|855.6|851.1|856|851.5|856.5|852|855.5|851|505
1597906500000|2020-08-20 06:55:00|856.1|851.6|856.5|852|857|852.5|856|851.5|1743
1597928400000|2020-08-20 13:00:00|858.2|853.7|859.7|855.2|860.2|855.7|856.9|852.4|3270
1597928700000|2020-08-20 13:05:00|860.2|855.7|860.2|855.7|860.7|856.2|859.2|854.7|1299
1597929000000|2020-08-20 13:10:00|859.7|855.2|853.7|849.2|859.7|855.2|853.2|848.7|4658
1597929300000|2020-08-20 13:15:00|854.1|849.6|854.2|849.7|855|850.5|852.2|847.7|2282
1597929600000|2020-08-20 13:20:00|853.7|849.2|854.8|850.3|855.3|850.8|853.7|849.2|3157
1597929900000|2020-08-20 13:25:00|855.3|850.8|854.8|850.3|856.3|851.8|854.8|850.3|2526
1597930200000|2020-08-20 13:30:00|854.9|850.4|854.3|849.8|856.3|851.8|853.8|849.3|1929
1597930500000|2020-08-20 13:35:00|853.8|849.3|852.4|847.9|854.8|850.3|852.4|847.9|811
1597930800000|2020-08-20 13:40:00|852|847.5|852.9|848.4|853.3|848.8|851.4|846.9|1483
1597931100000|2020-08-20 13:45:00|852.8|848.3|851.9|847.4|852.8|848.3|850.5|846|792
1597931400000|2020-08-20 13:50:00|851.4|846.9|853.3|848.8|854.3|849.8|850.9|846.4|781
1597931700000|2020-08-20 13:55:00|852.8|848.3|853.3|848.8|853.8|849.3|851.9|847.4|591
1597932000000|2020-08-20 14:00:00|852.8|848.3|850.9|846.4|852.9|848.4|850.8|846.3|1923
1597932300000|2020-08-20 14:05:00|851.4|846.9|852.8|848.3|852.8|848.3|850.9|846.4|504
1597932600000|2020-08-20 14:10:00|853.3|848.8|853.3|848.8|853.3|848.8|852.3|847.8|432
1597932900000|2020-08-20 14:15:00|852.8|848.3|857.6|853.1|857.6|853.1|852.8|848.3|1127
1597933200000|2020-08-20 14:20:00|857.1|852.6|856.6|852.1|857.6|853.1|855.6|851.1|1282
1597933500000|2020-08-20 14:25:00|857.1|852.6|857.1|852.6|858|853.5|856.1|851.6|390
1597933800000|2020-08-20 14:30:00|857|852.5|856.1|851.6|857.1|852.6|855.7|851.2|473
1597934100000|2020-08-20 14:35:00|856.6|852.1|856.1|851.6|856.6|852.1|855.2|850.7|150
1597934400000|2020-08-20 14:40:00|856.6|852.1|857.6|853.1|857.6|853.1|856.6|852.1|404
1597934700000|2020-08-20 14:45:00|857.5|853|855.6|851.1|857.5|853|855.6|851.1|474
1597935000000|2020-08-20 14:50:00|855.2|850.7|856.6|852.1|856.6|852.1|855.2|850.7|417
1597935300000|2020-08-20 14:55:00|857.1|852.6|855.2|850.7|857.9|853.4|855.2|850.7|5430
1597971600000|2020-08-21 01:00:00|856.8|852.3|858.3|853.8|858.8|854.3|856.3|851.8|1480
1597971900000|2020-08-21 01:05:00|858.8|854.3|861.6|857.1|861.7|857.2|858.3|853.8|6652
1597972200000|2020-08-21 01:10:00|862|857.5|862.4|857.9|863.5|859|860.6|856.1|2439
1597972500000|2020-08-21 01:15:00|862.5|858|862.4|857.9|862.9|858.4|861.4|856.9|774
1597972800000|2020-08-21 01:20:00|862|857.5|862.1|857.6|862.6|858.1|861.5|857|1514
1597973100000|2020-08-21 01:25:00|862.6|858.1|863.1|858.6|864.2|859.7|862.1|857.6|3330
1597973400000|2020-08-21 01:30:00|862.6|858.1|863.5|859|864|859.5|862.1|857.6|1958
1597973700000|2020-08-21 01:35:00|864|859.5|867.3|862.8|868.3|863.8|864|859.5|3018
1597974000000|2020-08-21 01:40:00|867.8|863.3|866.8|862.3|868.3|863.8|866.8|862.3|1344
1597974300000|2020-08-21 01:45:00|866.9|862.4|863.2|858.7|866.9|862.4|863.2|858.7|2832
1597974600000|2020-08-21 01:50:00|862.8|858.3|861.9|857.4|863.9|859.4|861.9|857.4|1227
1597974900000|2020-08-21 01:55:00|862.4|857.9|862.4|857.9|863.4|858.9|861.9|857.4|680
1597975200000|2020-08-21 02:00:00|862.9|858.4|861.9|857.4|862.9|858.4|861.9|857.4|553
1597975500000|2020-08-21 02:05:00|862.4|857.9|861.9|857.4|862.4|857.9|861.4|856.9|438
1597975800000|2020-08-21 02:10:00|862.4|857.9|860.9|856.4|862.4|857.9|860.5|856|717
1597976100000|2020-08-21 02:15:00|860.5|856|860.5|856|860.5|856|860.5|856|0
1597976700000|2020-08-21 02:25:00|||||||||207
1597977000000|2020-08-21 02:30:00|861|856.5|862|857.5|862.5|858|860.5|856|957
1597977300000|2020-08-21 02:35:00|861.6|857.1|861|856.5|861.6|857.1|861|856.5|210
1597977600000|2020-08-21 02:40:00|861.1|856.6|861.1|856.6|861.6|857.1|861.1|856.6|451
1597977900000|2020-08-21 02:45:00|861.6|857.1|861.6|857.1|862.6|858.1|861.1|856.6|647
1597978200000|2020-08-21 02:50:00|861.1|856.6|859.6|855.1|861.6|857.1|859.1|854.6|1052
1597978500000|2020-08-21 02:55:00|859.1|854.6|857.2|852.7|859.1|854.6|856.7|852.2|1443
1597978800000|2020-08-21 03:00:00|856.9|852.4|858.6|854.1|859.1|854.6|856.7|852.2|1059
1597979100000|2020-08-21 03:05:00|858.1|853.6|857.6|853.1|858.1|853.6|857.2|852.7|628
1597979400000|2020-08-21 03:10:00|857.7|853.2|855.1|850.6|858.6|854.1|855|850.5|2545
1597979700000|2020-08-21 03:15:00|854.6|850.1|854.2|849.7|855.6|851.1|854.2|849.7|956
1597980000000|2020-08-21 03:20:00|853.7|849.2|854.7|850.2|854.7|850.2|853.2|848.7|772
1597980300000|2020-08-21 03:25:00|854.2|849.7|855.2|850.7|855.6|851.1|853.7|849.2|640
1597987800000|2020-08-21 05:30:00|855.1|850.6|856.2|851.7|856.2|851.7|854.6|850.1|943
1597988100000|2020-08-21 05:35:00|856.6|852.1|856.2|851.7|857.1|852.6|855.6|851.1|788
1597988400000|2020-08-21 05:40:00|856.7|852.2|855.2|850.7|856.7|852.2|855.2|850.7|839
1597988700000|2020-08-21 05:45:00|855|850.5|855.1|850.6|855.2|850.7|854.2|849.7|670
1597989000000|2020-08-21 05:50:00|855.2|850.7|853.6|849.1|855.6|851.1|853.6|849.1|529
1597989300000|2020-08-21 05:55:00|853.2|848.7|851.2|846.7|853.2|848.7|850.7|846.2|2436
1597989600000|2020-08-21 06:00:00|851.7|847.2|852.7|848.2|852.7|848.2|851.2|846.7|1374
1597989900000|2020-08-21 06:05:00|852.2|847.7|851.7|847.2|852.2|847.7|851.6|847.1|605
1597990200000|2020-08-21 06:10:00|851.2|846.7|851.3|846.8|852.2|847.7|850.8|846.3|930
1597990500000|2020-08-21 06:15:00|850.8|846.3|850.7|846.2|851.3|846.8|849.3|844.8|1484
1597990800000|2020-08-21 06:20:00|850.8|846.3|853.1|848.6|854.5|850|850.8|846.3|895
1597991100000|2020-08-21 06:25:00|852.6|848.1|848.4|843.9|853.1|848.6|847.8|843.3|1574
1597991400000|2020-08-21 06:30:00|848.3|843.8|846.9|842.4|849.3|844.8|846.4|841.9|3415
1597991700000|2020-08-21 06:35:00|846.8|842.3|848.4|843.9|848.8|844.3|846.4|841.9|1487
1597992000000|2020-08-21 06:40:00|847.9|843.4|848.4|843.9|848.4|843.9|847.9|843.4|2886
1597992300000|2020-08-21 06:45:00|848.9|844.4|851.4|846.9|851.8|847.3|848.9|844.4|1989
1597992600000|2020-08-21 06:50:00|850.9|846.4|850.9|846.4|852.3|847.8|850.4|845.9|1848
1597992900000|2020-08-21 06:55:00|851.4|846.9|850.5|846|851.9|847.4|850.4|845.9|1528
1598014800000|2020-08-21 13:00:00|849.4|844.9|847.7|843.2|851.6|847.1|847.7|843.2|2701
1598015100000|2020-08-21 13:05:00|847.3|842.8|848.3|843.8|851.6|847.1|847.3|842.8|1759
1598015400000|2020-08-21 13:10:00|848.4|843.9|849.8|845.3|850.3|845.8|847.4|842.9|818
1598015700000|2020-08-21 13:15:00|849.3|844.8|852.3|847.8|853.2|848.7|849.3|844.8|2436
1598016000000|2020-08-21 13:20:00|852.4|847.9|853.3|848.8|853.8|849.3|851.3|846.8|1654
1598016300000|2020-08-21 13:25:00|853.8|849.3|853.3|848.8|853.8|849.3|852.8|848.3|503
1598016600000|2020-08-21 13:30:00|852.8|848.3|852.3|847.8|853.3|848.8|852.3|847.8|787
1598016900000|2020-08-21 13:35:00|852.4|847.9|850.2|845.7|852.4|847.9|849.8|845.3|1871
1598017200000|2020-08-21 13:40:00|850.3|845.8|851.7|847.2|852.2|847.7|850.3|845.8|558
1598017500000|2020-08-21 13:45:00|851.2|846.7|851.2|846.7|851.2|846.7|850.7|846.2|364
1598017800000|2020-08-21 13:50:00|850.7|846.2|851.2|846.7|851.2|846.7|850.7|846.2|319
1598018100000|2020-08-21 13:55:00|850.7|846.2|852.2|847.7|852.2|847.7|850.7|846.2|246
1598018400000|2020-08-21 14:00:00|852.1|847.6|851.1|846.6|852.6|848.1|851.1|846.6|699
1598018700000|2020-08-21 14:05:00|850.6|846.1|850.1|845.6|851.1|846.6|850.1|845.6|716
1598019000000|2020-08-21 14:10:00|849.7|845.2|849.7|845.2|850.2|845.7|849.7|845.2|209
1598019300000|2020-08-21 14:15:00|850.2|845.7|849.7|845.2|851.1|846.6|849.7|845.2|424
1598019600000|2020-08-21 14:20:00|849.2|844.7|850.1|845.6|851.1|846.6|849.2|844.7|298
1598019900000|2020-08-21 14:25:00|849.7|845.2|851.5|847|851.5|847|849.7|845.2|282
1598020200000|2020-08-21 14:30:00|851.1|846.6|851.1|846.6|851.6|847.1|851.1|846.6|354
1598020500000|2020-08-21 14:35:00|850.6|846.1|851.1|846.6|851.1|846.6|849.6|845.1|317
1598020800000|2020-08-21 14:40:00|850.8|846.3|851.1|846.6|851.1|846.6|850.6|846.1|239
1598021100000|2020-08-21 14:45:00|850.6|846.1|850.6|846.1|851.1|846.6|850.1|845.6|324
1598021400000|2020-08-21 14:50:00|850.1|845.6|851.6|847.1|851.6|847.1|850.1|845.6|450
1598021700000|2020-08-21 14:55:00|852.1|847.6|851.6|847.1|852.1|847.6|851.6|847.1|644
1598022000000|2020-08-21 15:00:00|852.1|847.6|852.1|847.6|852.1|847.6|852.1|847.6|0
1598230800000|2020-08-24 01:00:00|850.5|846|852|847.5|852.5|848|850.1|845.6|3188
1598231100000|2020-08-24 01:05:00|851.5|847|852|847.5|853.4|848.9|851.5|847|1125
1598231400000|2020-08-24 01:10:00|852.5|848|851|846.5|852.5|848|851|846.5|597
1598231700000|2020-08-24 01:15:00|850.6|846.1|847.1|842.6|850.6|846.1|846.7|842.2|2990
1598232000000|2020-08-24 01:20:00|846.7|842.2|843.6|839.1|846.7|842.2|842.1|837.6|5247
1598232300000|2020-08-24 01:25:00|843.1|838.6|844.6|840.1|845.1|840.6|842.6|838.1|1074
1598232600000|2020-08-24 01:30:00|844.2|839.7|840.2|835.7|844.2|839.7|838.2|833.7|4778
1598232900000|2020-08-24 01:35:00|839.7|835.2|840.6|836.1|841.1|836.6|839.2|834.7|800
1598233200000|2020-08-24 01:40:00|840.2|835.7|840.6|836.1|841.6|837.1|840.1|835.6|939
1598233500000|2020-08-24 01:45:00|840.2|835.7|840.2|835.7|841.2|836.7|840.2|835.7|442
1598233800000|2020-08-24 01:50:00|839.7|835.2|840.7|836.2|840.7|836.2|839.2|834.7|574
1598234100000|2020-08-24 01:55:00|840.2|835.7|839.2|834.7|841.2|836.7|839.2|834.7|616
1598234400000|2020-08-24 02:00:00|839.7|835.2|842.6|838.1|842.7|838.2|839.2|834.7|794
1598234700000|2020-08-24 02:05:00|842.7|838.2|842.2|837.7|842.7|838.2|841.7|837.2|191
1598235000000|2020-08-24 02:10:00|842.6|838.1|843.7|839.2|843.7|839.2|842.2|837.7|543
1598236200000|2020-08-24 02:30:00|844.1|839.6|843.7|839.2|844.1|839.6|843.1|838.6|780
1598236500000|2020-08-24 02:35:00|843.6|839.1|841.7|837.2|843.7|839.2|840.2|835.7|1088
1598236800000|2020-08-24 02:40:00|841.2|836.7|841.7|837.2|842.2|837.7|841.2|836.7|840
1598237100000|2020-08-24 02:45:00|841.2|836.7|841.2|836.7|841.7|837.2|841.2|836.7|246
1598237400000|2020-08-24 02:50:00|841|836.5|840.2|835.7|841.2|836.7|839.7|835.2|955
1598237700000|2020-08-24 02:55:00|840.3|835.8|840.3|835.8|840.5|836|839.7|835.2|1619
1598238000000|2020-08-24 03:00:00|840.8|836.3|842.2|837.7|842.7|838.2|840.8|836.3|396
1598238300000|2020-08-24 03:05:00|842.3|837.8|842.7|838.2|843.2|838.7|842.2|837.7|896
1598238600000|2020-08-24 03:10:00|842.2|837.7|841.7|837.2|842.2|837.7|841.7|837.2|258
1598238900000|2020-08-24 03:15:00|841.2|836.7|842.7|838.2|842.7|838.2|841.2|836.7|252
1598239200000|2020-08-24 03:20:00|842.3|837.8|843.7|839.2|844.2|839.7|842.3|837.8|907
1598239500000|2020-08-24 03:25:00|844.2|839.7|843.7|839.2|844.7|840.2|843.7|839.2|727
1598247000000|2020-08-24 05:30:00|843.9|839.4|844.7|840.2|844.7|840.2|843.7|839.2|703
1598247300000|2020-08-24 05:35:00|844.2|839.7|845.1|840.6|845.2|840.7|843.7|839.2|520
1598247600000|2020-08-24 05:40:00|845.2|840.7|843.2|838.7|845.2|840.7|843.2|838.7|317
1598247900000|2020-08-24 05:45:00|842.7|838.2|842.2|837.7|842.7|838.2|841.7|837.2|804
1598248200000|2020-08-24 05:50:00|841.8|837.3|841.8|837.3|842.3|837.8|840.3|835.8|1227
1598248500000|2020-08-24 05:55:00|841.3|836.8|841.3|836.8|842.3|837.8|841.3|836.8|465
1598248800000|2020-08-24 06:00:00|840.8|836.3|842.7|838.2|843.7|839.2|840.3|835.8|723
1598249100000|2020-08-24 06:05:00|843.2|838.7|841.7|837.2|843.7|839.2|841.7|837.2|236
1598249400000|2020-08-24 06:10:00|842.2|837.7|842.7|838.2|843.2|838.7|841.7|837.2|248
1598249700000|2020-08-24 06:15:00|843.2|838.7|842.7|838.2|843.7|839.2|842.7|838.2|434
1598250000000|2020-08-24 06:20:00|842.2|837.7|842.7|838.2|842.7|838.2|842.2|837.7|327
1598250300000|2020-08-24 06:25:00|842.2|837.7|842.2|837.7|842.3|837.8|841.7|837.2|344
1598250600000|2020-08-24 06:30:00|841.8|837.3|842.7|838.2|843.2|838.7|841.8|837.3|154
1598250900000|2020-08-24 06:35:00|843.2|838.7|843.2|838.7|843.7|839.2|842.7|838.2|421
1598251200000|2020-08-24 06:40:00|843.1|838.6|843.6|839.1|844.1|839.6|842.2|837.7|375
1598251500000|2020-08-24 06:45:00|843.7|839.2|843.7|839.2|844.1|839.6|843.2|838.7|499
1598251800000|2020-08-24 06:50:00|843.2|838.7|841.7|837.2|843.2|838.7|841.7|837.2|427
1598252100000|2020-08-24 06:55:00|841.2|836.7|839.8|835.3|841.2|836.7|839.5|835|1781
1598274000000|2020-08-24 13:00:00|836.7|832.2|839.2|834.7|840.7|836.2|835.7|831.2|3353
1598274300000|2020-08-24 13:05:00|838.7|834.2|839.6|835.1|841.2|836.7|838.7|834.2|1413
1598274600000|2020-08-24 13:10:00|839.1|834.6|839.1|834.6|839.1|834.6|837.2|832.7|951
1598274900000|2020-08-24 13:15:00|839.6|835.1|839.6|835.1|841.1|836.6|839.6|835.1|598
1598275200000|2020-08-24 13:20:00|840.1|835.6|840.6|836.1|841|836.5|839.6|835.1|327
1598275500000|2020-08-24 13:25:00|840.5|836|839.6|835.1|840.5|836|839.6|835.1|207
1598275800000|2020-08-24 13:30:00|840.1|835.6|836.2|831.7|840.1|835.6|836.2|831.7|1172
1598276100000|2020-08-24 13:35:00|836.7|832.2|835.3|830.8|837.7|833.2|835.2|830.7|1496
1598276400000|2020-08-24 13:40:00|834.8|830.3|836.2|831.7|836.2|831.7|834.3|829.8|522
1598276700000|2020-08-24 13:45:00|835.8|831.3|834.3|829.8|835.8|831.3|833.3|828.8|1191
1598277000000|2020-08-24 13:50:00|833.8|829.3|834.8|830.3|834.8|830.3|833.4|828.9|463
1598277300000|2020-08-24 13:55:00|835.3|830.8|835.8|831.3|836.2|831.7|835.3|830.8|273
1598277600000|2020-08-24 14:00:00|836.3|831.8|837.3|832.8|837.3|832.8|835.8|831.3|477
1598277900000|2020-08-24 14:05:00|836.8|832.3|836.8|832.3|837.3|832.8|836.8|832.3|462
1598278200000|2020-08-24 14:10:00|836.3|831.8|835.3|830.8|836.8|832.3|835.3|830.8|253
1598278500000|2020-08-24 14:15:00|835.8|831.3|833.9|829.4|835.8|831.3|832.4|827.9|1197
1598278800000|2020-08-24 14:20:00|833.4|828.9|832.9|828.4|833.9|829.4|832.4|827.9|586
1598279100000|2020-08-24 14:25:00|833.4|828.9|832.4|827.9|833.9|829.4|831.9|827.4|282
1598279400000|2020-08-24 14:30:00|832.9|828.4|833.4|828.9|833.4|828.9|832.9|828.4|459
1598279700000|2020-08-24 14:35:00|832.9|828.4|832|827.5|833.4|828.9|831.5|827|631
1598280000000|2020-08-24 14:40:00|831.5|827|833|828.5|833.4|828.9|831.5|827|208
1598280300000|2020-08-24 14:45:00|832.5|828|832.4|827.9|832.5|828|831.9|827.4|108
1598280600000|2020-08-24 14:50:00|831.9|827.4|832.5|828|832.9|828.4|831.4|826.9|434
1598280900000|2020-08-24 14:55:00|832|827.5|832|827.5|833|828.5|831.4|826.9|785
1598317200000|2020-08-25 01:00:00|831.7|827.2|833.1|828.6|834.5|830|831.6|827.1|1122
1598317500000|2020-08-25 01:05:00|833.5|829|833|828.5|833.5|829|831.6|827.1|654
1598317800000|2020-08-25 01:10:00|832.5|828|833|828.5|833.5|829|832.5|828|876
1598318100000|2020-08-25 01:15:00|833.5|829|835.4|830.9|835.9|831.4|833.5|829|1128
1598318400000|2020-08-25 01:20:00|835.9|831.4|836.4|831.9|837.3|832.8|835.4|830.9|1019
1598318700000|2020-08-25 01:25:00|836.9|832.4|838.7|834.2|839.2|834.7|836.8|832.3|567
1598319000000|2020-08-25 01:30:00|839.2|834.7|838.7|834.2|839.3|834.8|838.3|833.8|831
1598319300000|2020-08-25 01:35:00|838.2|833.7|837.7|833.2|838.7|834.2|837.2|832.7|733
1598319600000|2020-08-25 01:40:00|837.3|832.8|837.8|833.3|837.8|833.3|837.2|832.7|427
1598319900000|2020-08-25 01:45:00|837.3|832.8|836.4|831.9|837.3|832.8|834.9|830.4|1117
1598320200000|2020-08-25 01:50:00|835.9|831.4|837.8|833.3|837.8|833.3|835.9|831.4|559
1598320500000|2020-08-25 01:55:00|837.4|832.9|836.9|832.4|837.4|832.9|836.4|831.9|412
1598320800000|2020-08-25 02:00:00|837.4|832.9|838.3|833.8|838.8|834.3|837.4|832.9|600
1598321100000|2020-08-25 02:05:00|838.8|834.3|837.8|833.3|838.8|834.3|837.8|833.3|267
1598321400000|2020-08-25 02:10:00|837.4|832.9|837.3|832.8|837.9|833.4|837.1|832.6|568
1598322600000|2020-08-25 02:30:00|837.8|833.3|836.4|831.9|837.8|833.3|836.4|831.9|264
1598322900000|2020-08-25 02:35:00|836.9|832.4|835.9|831.4|836.9|832.4|835.9|831.4|249
1598323200000|2020-08-25 02:40:00|836.4|831.9|836.9|832.4|836.9|832.4|835.9|831.4|63
1598323500000|2020-08-25 02:45:00|836.4|831.9|837.8|833.3|837.8|833.3|836.4|831.9|165
1598323800000|2020-08-25 02:50:00|838.3|833.8|838.3|833.8|839.3|834.8|838.3|833.8|1241
1598324100000|2020-08-25 02:55:00|838.8|834.3|839.8|835.3|839.8|835.3|838.8|834.3|515
1598324400000|2020-08-25 03:00:00|839.5|835|833.5|829|839.8|835.3|833|828.5|1174
1598324700000|2020-08-25 03:05:00|834|829.5|834|829.5|834.5|830|832.5|828|550
1598325000000|2020-08-25 03:10:00|835|830.5|828.7|824.2|835|830.5|828.7|824.2|1720
1598325300000|2020-08-25 03:15:00|828.2|823.7|829.7|825.2|829.7|825.2|828.2|823.7|1133
1598325600000|2020-08-25 03:20:00|829.2|824.7|829.2|824.7|829.6|825.1|828.7|824.2|337
1598325900000|2020-08-25 03:25:00|828.7|824.2|828.2|823.7|828.7|824.2|827.2|822.7|1484
1598333400000|2020-08-25 05:30:00|828.1|823.6|828.1|823.6|829.1|824.6|827.1|822.6|866
1598333700000|2020-08-25 05:35:00|828.6|824.1|827.2|822.7|829.1|824.6|827.2|822.7|567
1598334000000|2020-08-25 05:40:00|827.1|822.6|821.3|816.8|827.1|822.6|821.3|816.8|4806
1598334300000|2020-08-25 05:45:00|820.8|816.3|817.8|813.3|822.2|817.7|817.8|813.3|4930
1598334600000|2020-08-25 05:50:00|817.3|812.8|821.2|816.7|821.7|817.2|817.3|812.8|3646
1598334900000|2020-08-25 05:55:00|820.7|816.2|818.3|813.8|820.7|816.2|817.8|813.3|1319
1598335200000|2020-08-25 06:00:00|818.2|813.7|817.3|812.8|818.2|813.7|815.3|810.8|2324
1598335500000|2020-08-25 06:05:00|817.2|812.7|816.8|812.3|818.3|813.8|816.8|812.3|1008
1598335800000|2020-08-25 06:10:00|817.3|812.8|817.3|812.8|817.8|813.3|816.8|812.3|1104
1598336100000|2020-08-25 06:15:00|817.2|812.7|818.8|814.3|819.2|814.7|815.8|811.3|1475
1598336400000|2020-08-25 06:20:00|819.2|814.7|819.7|815.2|820.7|816.2|819|814.5|777
1598336700000|2020-08-25 06:25:00|819.2|814.7|819.7|815.2|821.2|816.7|819.2|814.7|841
1598337000000|2020-08-25 06:30:00|819.8|815.3|819.8|815.3|819.8|815.3|819.3|814.8|656
1598337300000|2020-08-25 06:35:00|819.7|815.2|821.2|816.7|821.2|816.7|819.2|814.7|678
1598337600000|2020-08-25 06:40:00|820.7|816.2|818.7|814.2|821.2|816.7|818.2|813.7|519
1598337900000|2020-08-25 06:45:00|819.2|814.7|819.7|815.2|820.7|816.2|819.2|814.7|517
1598338200000|2020-08-25 06:50:00|819.2|814.7|821.2|816.7|821.2|816.7|819.2|814.7|481
1598338500000|2020-08-25 06:55:00|821.1|816.6|820.2|815.7|821.2|816.7|820.2|815.7|1013
1598360400000|2020-08-25 13:00:00|820.9|816.4|823.3|818.8|824.3|819.8|820.9|816.4|1907
1598360700000|2020-08-25 13:05:00|823.4|818.9|821.9|817.4|824.3|819.8|820.9|816.4|814
1598361000000|2020-08-25 13:10:00|822.4|817.9|822.9|818.4|823.8|819.3|822.4|817.9|640
1598361300000|2020-08-25 13:15:00|822.4|817.9|822.4|817.9|822.4|817.9|821.4|816.9|277
1598361600000|2020-08-25 13:20:00|821.9|817.4|822.4|817.9|822.4|817.9|821.9|817.4|196
1598361900000|2020-08-25 13:25:00|821.9|817.4|822.3|817.8|822.4|817.9|821.8|817.3|962
1598362200000|2020-08-25 13:30:00|821.8|817.3|821.8|817.3|821.8|817.3|821.8|817.3|259
1598362500000|2020-08-25 13:35:00|821.9|817.4|817.4|812.9|821.9|817.4|816.9|812.4|1213
1598362800000|2020-08-25 13:40:00|817.9|813.4|817.4|812.9|818.9|814.4|816.9|812.4|575
1598363100000|2020-08-25 13:45:00|817.9|813.4|817.8|813.3|817.9|813.4|815.9|811.4|1219
1598363400000|2020-08-25 13:50:00|818.3|813.8|820.3|815.8|821.7|817.2|818.3|813.8|1270
1598363700000|2020-08-25 13:55:00|820.2|815.7|819.2|814.7|820.7|816.2|818.7|814.2|2900
1598364000000|2020-08-25 14:00:00|818.7|814.2|818.6|814.1|819.6|815.1|818.6|814.1|1836
1598364300000|2020-08-25 14:05:00|818.1|813.6|819.1|814.6|819.1|814.6|817.1|812.6|2164
1598364600000|2020-08-25 14:10:00|819.6|815.1|822|817.5|822.9|818.4|819.6|815.1|978
1598364900000|2020-08-25 14:15:00|821.5|817|821|816.5|822|817.5|820.5|816|567
1598365200000|2020-08-25 14:20:00|820.5|816|821|816.5|821|816.5|820.5|816|307
1598365500000|2020-08-25 14:25:00|821.5|817|820.9|816.4|822|817.5|820.9|816.4|742
1598365800000|2020-08-25 14:30:00|821|816.5|821.9|817.4|822.9|818.4|820.9|816.4|211
1598366100000|2020-08-25 14:35:00|822.4|817.9|819.4|814.9|822.4|817.9|819.4|814.9|888
1598366400000|2020-08-25 14:40:00|818.9|814.4|819.4|814.9|819.4|814.9|818.4|813.9|1820
1598366700000|2020-08-25 14:45:00|819.9|815.4|819.4|814.9|820.4|815.9|819.4|814.9|223
1598367000000|2020-08-25 14:50:00|819|814.5|820|815.5|820.5|816|818.5|814|454
1598367300000|2020-08-25 14:55:00|819.5|815|818.5|814|819.5|815|818|813.5|346
1598367600000|2020-08-25 15:00:00|818|813.5|818|813.5|818|813.5|818|813.5|0
1598403600000|2020-08-26 01:00:00|817.7|813.2|818.7|814.2|820.2|815.7|817.7|813.2|1034
1598403900000|2020-08-26 01:05:00|819.2|814.7|819.7|815.2|819.7|815.2|818.7|814.2|452
1598404200000|2020-08-26 01:10:00|819.6|815.1|821.1|816.6|821.2|816.7|819.2|814.7|215
1598404500000|2020-08-26 01:15:00|820.7|816.2|822.1|817.6|822.1|817.6|820.6|816.1|371
1598404800000|2020-08-26 01:20:00|821.6|817.1|821.6|817.1|822.1|817.6|820.6|816.1|1007
1598405100000|2020-08-26 01:25:00|822.1|817.6|822.2|817.7|822.7|818.2|821.6|817.1|927
1598405400000|2020-08-26 01:30:00|821.7|817.2|821.8|817.3|822.2|817.7|820.2|815.7|427
1598405700000|2020-08-26 01:35:00|822.3|817.8|823.3|818.8|823.4|818.9|821.9|817.4|1098
1598406000000|2020-08-26 01:40:00|822.8|818.3|822.3|817.8|822.8|818.3|821.7|817.2|367
1598406300000|2020-08-26 01:45:00|821.8|817.3|822.7|818.2|822.8|818.3|821.8|817.3|137
1598406600000|2020-08-26 01:50:00|822.8|818.3|823.8|819.3|824.7|820.2|822.7|818.2|430
1598406900000|2020-08-26 01:55:00|824.3|819.8|822.8|818.3|824.3|819.8|822.8|818.3|384
1598407200000|2020-08-26 02:00:00|823.3|818.8|823.3|818.8|823.8|819.3|822.8|818.3|622
1598407500000|2020-08-26 02:05:00|822.8|818.3|823.2|818.7|823.7|819.2|822.7|818.2|460
1598407800000|2020-08-26 02:10:00|822.7|818.2|824.7|820.2|824.7|820.2|822.2|817.7|548
1598409000000|2020-08-26 02:30:00|825.2|820.7|827.1|822.6|827.6|823.1|824.7|820.2|819
1598409300000|2020-08-26 02:35:00|826.7|822.2|826.6|822.1|827.6|823.1|826.6|822.1|576
1598409600000|2020-08-26 02:40:00|827.1|822.6|828.6|824.1|828.6|824.1|826.6|822.1|261
1598409900000|2020-08-26 02:45:00|828.1|823.6|828.1|823.6|828.1|823.6|827.6|823.1|83
1598410200000|2020-08-26 02:50:00|828.6|824.1|828.1|823.6|828.6|824.1|827.1|822.6|266
1598410500000|2020-08-26 02:55:00|827.6|823.1|826.9|822.4|827.7|823.2|826.7|822.2|330
1598410800000|2020-08-26 03:00:00|826.7|822.2|826.1|821.6|827.2|822.7|825.7|821.2|227
1598411100000|2020-08-26 03:05:00|826.2|821.7|826.2|821.7|826.6|822.1|825.7|821.2|104
1598411400000|2020-08-26 03:10:00|826.7|822.2|826.6|822.1|826.7|822.2|826.6|822.1|145
1598411700000|2020-08-26 03:15:00|826.2|821.7|824.7|820.2|826.2|821.7|824.2|819.7|245
1598412000000|2020-08-26 03:20:00|825.2|820.7|825.6|821.1|826.2|821.7|825.2|820.7|318
1598412300000|2020-08-26 03:25:00|825.2|820.7|825.7|821.2|825.7|821.2|825.2|820.7|116
1598419800000|2020-08-26 05:30:00|825.6|821.1|824.2|819.7|825.6|821.1|824.1|819.6|209
1598420100000|2020-08-26 05:35:00|824.1|819.6|821.7|817.2|824.2|819.7|821.7|817.2|354
1598420400000|2020-08-26 05:40:00|822.2|817.7|821.6|817.1|822.2|817.7|821.2|816.7|627
1598420700000|2020-08-26 05:45:00|822.1|817.6|821.6|817.1|822.6|818.1|820.7|816.2|557
1598421000000|2020-08-26 05:50:00|821.1|816.6|822.1|817.6|822.1|817.6|821.1|816.6|90
1598421300000|2020-08-26 05:55:00|||||||||192
1598421600000|2020-08-26 06:00:00|822.2|817.7|822.6|818.1|822.6|818.1|821.1|816.6|276
1598421900000|2020-08-26 06:05:00|822.1|817.6|822.6|818.1|823.1|818.6|822.1|817.6|149
1598422200000|2020-08-26 06:10:00|822.7|818.2|823.6|819.1|824.1|819.6|822.6|818.1|160
1598422500000|2020-08-26 06:15:00|823.1|818.6|825.1|820.6|825.6|821.1|823.1|818.6|179
1598422800000|2020-08-26 06:20:00|825.6|821.1|828|823.5|828|823.5|825.1|820.6|756
1598423100000|2020-08-26 06:25:00|828.5|824|828.5|824|829|824.5|827|822.5|813
1598423400000|2020-08-26 06:30:00|829|824.5|829|824.5|829.9|825.4|828.5|824|258
1598423700000|2020-08-26 06:35:00|828.5|824|828.9|824.4|828.9|824.4|827.5|823|442
1598424000000|2020-08-26 06:40:00|829.4|824.9|830.4|825.9|830.4|825.9|829.4|824.9|700
1598424300000|2020-08-26 06:45:00|830.9|826.4|831.9|827.4|832.9|828.4|830.9|826.4|691
1598424600000|2020-08-26 06:50:00|832.3|827.8|831.8|827.3|833.3|828.8|831.3|826.8|347
1598424900000|2020-08-26 06:55:00|831.3|826.8|833.8|829.3|833.8|829.3|831.3|826.8|449
1598425200000|2020-08-26 07:00:00|834.3|829.8|833.8|829.3|834.3|829.8|833.8|829.3|0
1598446800000|2020-08-26 13:00:00|833.1|828.6|830.1|825.6|834.2|829.7|830.1|825.6|3221
1598447100000|2020-08-26 13:05:00|830.6|826.1|830|825.5|831.1|826.6|830|825.5|1951
1598447400000|2020-08-26 13:10:00|830.1|825.6|830|825.5|830.5|826|829.5|825|1263
1598447700000|2020-08-26 13:15:00|830.5|826|829.6|825.1|830.5|826|829.1|824.6|433
1598448000000|2020-08-26 13:20:00|829.5|825|827.6|823.1|830|825.5|827.6|823.1|952
1598448300000|2020-08-26 13:25:00|828.1|823.6|829|824.5|829|824.5|827|822.5|2143
1598448600000|2020-08-26 13:30:00|828.5|824|826.5|822|828.5|824|825.5|821|992
1598448900000|2020-08-26 13:35:00|827|822.5|827|822.5|828|823.5|826|821.5|446
1598449200000|2020-08-26 13:40:00|827.5|823|828.5|824|829|824.5|827.5|823|258
1598449500000|2020-08-26 13:45:00|828|823.5|828.5|824|829.5|825|828|823.5|162
1598449800000|2020-08-26 13:50:00|829|824.5|829.5|825|830|825.5|829|824.5|266
1598450100000|2020-08-26 13:55:00|830|825.5|830.5|826|830.5|826|829.5|825|144
1598450400000|2020-08-26 14:00:00|830|825.5|827.1|822.6|830.1|825.6|826.1|821.6|210
1598450700000|2020-08-26 14:05:00|827.6|823.1|829|824.5|829.5|825|827.1|822.6|248
1598451000000|2020-08-26 14:10:00|829.5|825|829.5|825|830|825.5|829|824.5|78
1598451300000|2020-08-26 14:15:00|829|824.5|829|824.5|829.5|825|828.5|824|77
1598451600000|2020-08-26 14:20:00|829.5|825|828.1|823.6|829.5|825|828.1|823.6|40
1598451900000|2020-08-26 14:25:00|828.5|824|829.5|825|829.5|825|828.5|824|95
1598452200000|2020-08-26 14:30:00|830|825.5|832|827.5|832|827.5|830|825.5|116
1598452500000|2020-08-26 14:35:00|832.5|828|832|827.5|833|828.5|831.5|827|368
1598452800000|2020-08-26 14:40:00|831.5|827|831.5|827|832.5|828|831.5|827|115
1598453100000|2020-08-26 14:45:00|831|826.5|830.6|826.1|831.5|827|830.5|826|83
1598453400000|2020-08-26 14:50:00|831|826.5|832|827.5|833|828.5|831|826.5|186
1598453700000|2020-08-26 14:55:00|831.5|827|831.1|826.6|831.6|827.1|831.1|826.6|404
1598490000000|2020-08-27 01:00:00|831|826.5|829.8|825.3|832.2|827.7|829.8|825.3|329
1598490300000|2020-08-27 01:05:00|830.3|825.8|830.8|826.3|831.7|827.2|829.8|825.3|173
1598490600000|2020-08-27 01:10:00|831.3|826.8|831.8|827.3|832.3|827.8|830.8|826.3|325
1598490900000|2020-08-27 01:15:00|832.3|827.8|832.8|828.3|832.9|828.4|832.3|827.8|1154
1598491200000|2020-08-27 01:20:00|832.9|828.4|832.4|827.9|832.9|828.4|832.4|827.9|1561
1598491500000|2020-08-27 01:25:00|832.9|828.4|829.8|825.3|833.4|828.9|829.4|824.9|1149
1598491800000|2020-08-27 01:30:00|829.9|825.4|829|824.5|830.9|826.4|828.9|824.4|595
1598492100000|2020-08-27 01:35:00|828.5|824|830.4|825.9|830.4|825.9|828|823.5|607
1598492400000|2020-08-27 01:40:00|830.9|826.4|831.4|826.9|832.4|827.9|830.9|826.4|279
1598492700000|2020-08-27 01:45:00|831.9|827.4|831.4|826.9|832.4|827.9|830.9|826.4|65
1598493000000|2020-08-27 01:50:00|830.9|826.4|831.4|826.9|831.4|826.9|830.4|825.9|89
1598493300000|2020-08-27 01:55:00|830.9|826.4|830.9|826.4|830.9|826.4|830.9|826.4|80
1598493600000|2020-08-27 02:00:00|831.4|826.9|831.9|827.4|831.9|827.4|831.4|826.9|114
1598493900000|2020-08-27 02:05:00|832.4|827.9|832.4|827.9|832.4|827.9|831.9|827.4|156
1598494200000|2020-08-27 02:10:00|831.9|827.4|832.4|827.9|832.4|827.9|831.9|827.4|192
1598495100000|2020-08-27 02:25:00|||||||||1
1598495400000|2020-08-27 02:30:00|832.3|827.8|831.9|827.4|832.3|827.8|831.4|826.9|179
1598495700000|2020-08-27 02:35:00|832.3|827.8|832.3|827.8|832.8|828.3|831.3|826.8|186
1598496000000|2020-08-27 02:40:00|832.8|828.3|832.8|828.3|832.9|828.4|831.9|827.4|711
1598496300000|2020-08-27 02:45:00|832.9|828.4|828.4|823.9|836.3|831.8|827.4|822.9|1206
1598496600000|2020-08-27 02:50:00|828.9|824.4|828.9|824.4|829.4|824.9|827.4|822.9|461
1598496900000|2020-08-27 02:55:00|828.4|823.9|828.4|823.9|828.9|824.4|826.9|822.4|351
1598497200000|2020-08-27 03:00:00|828.9|824.4|826.9|822.4|828.9|824.4|826.9|822.4|370
1598497500000|2020-08-27 03:05:00|826.4|821.9|826.4|821.9|827.9|823.4|825.9|821.4|256
1598497800000|2020-08-27 03:10:00|825.9|821.4|825.4|820.9|827.3|822.8|825.4|820.9|441
1598498100000|2020-08-27 03:15:00|824.9|820.4|827.4|822.9|827.4|822.9|824.9|820.4|393
1598498400000|2020-08-27 03:20:00|827.9|823.4|827.8|823.3|827.9|823.4|826.9|822.4|139
1598498700000|2020-08-27 03:25:00|827.9|823.4|827.3|822.8|827.9|823.4|826.8|822.3|111
1598506200000|2020-08-27 05:30:00|826.3|821.8|822.9|818.4|826.3|821.8|820.9|816.4|614
1598506500000|2020-08-27 05:35:00|822.4|817.9|822.9|818.4|822.9|818.4|822.4|817.9|207
1598506800000|2020-08-27 05:40:00|822.4|817.9|819.9|815.4|822.4|817.9|819.9|815.4|474
1598507100000|2020-08-27 05:45:00|819.4|814.9|818.9|814.4|820.4|815.9|817.4|812.9|821
1598507400000|2020-08-27 05:50:00|818.4|813.9|818.4|813.9|819.4|814.9|817.9|813.4|416
1598507700000|2020-08-27 05:55:00|817.9|813.4|817.9|813.4|819.4|814.9|817.9|813.4|710
1598508000000|2020-08-27 06:00:00|818.4|813.9|818.9|814.4|820.4|815.9|818.4|813.9|371
1598508300000|2020-08-27 06:05:00|818.4|813.9|818.5|814|818.9|814.4|817.4|812.9|365
1598508600000|2020-08-27 06:10:00|818.4|813.9|818|813.5|818.5|814|818|813.5|331
1598508900000|2020-08-27 06:15:00|817.5|813|819|814.5|819|814.5|817|812.5|787
1598509200000|2020-08-27 06:20:00|819.5|815|820.4|815.9|821.4|816.9|819.5|815|370
1598509500000|2020-08-27 06:25:00|819.9|815.4|819.4|814.9|820.4|815.9|818.9|814.4|313
1598509800000|2020-08-27 06:30:00|819.9|815.4|820.4|815.9|820.4|815.9|819.9|815.4|77
1598510100000|2020-08-27 06:35:00|819.9|815.4|819.5|815|819.9|815.4|819|814.5|257
1598510400000|2020-08-27 06:40:00|819|814.5|820.4|815.9|820.9|816.4|819|814.5|270
1598510700000|2020-08-27 06:45:00|819.9|815.4|821.4|816.9|821.9|817.4|819.9|815.4|133
1598511000000|2020-08-27 06:50:00|820.9|816.4|820.4|815.9|822.4|817.9|819.9|815.4|276
1598511300000|2020-08-27 06:55:00|819.9|815.4|819.9|815.4|819.9|815.4|818.9|814.4|745
1598511600000|2020-08-27 07:00:00|819.4|814.9|819.9|815.4|819.9|815.4|819.4|814.9|0
1598533200000|2020-08-27 13:00:00|818.2|813.7|819.2|814.7|821.2|816.7|815.8|811.3|872
1598533500000|2020-08-27 13:05:00|819.7|815.2|824.6|820.1|825.1|820.6|819.7|815.2|461
1598533800000|2020-08-27 13:10:00|824.1|819.6|822.7|818.2|824.1|819.6|822.7|818.2|185
1598534100000|2020-08-27 13:15:00|822.2|817.7|821.7|817.2|822.7|818.2|821.7|817.2|313
1598534400000|2020-08-27 13:20:00|821.2|816.7|822.7|818.2|823.2|818.7|821.2|816.7|197
1598534700000|2020-08-27 13:25:00|822.2|817.7|821.7|817.2|822.2|817.7|821.7|817.2|381
1598535000000|2020-08-27 13:30:00|822.2|817.7|821.2|816.7|822.7|818.2|821.2|816.7|339
1598535300000|2020-08-27 13:35:00|821.7|817.2|819.2|814.7|822.2|817.7|818.2|813.7|417
1598535600000|2020-08-27 13:40:00|818.7|814.2|817.2|812.7|819.2|814.7|817.2|812.7|183
1598535900000|2020-08-27 13:45:00|817.7|813.2|819.2|814.7|819.2|814.7|817.2|812.7|134
1598536200000|2020-08-27 13:50:00|819.7|815.2|819.2|814.7|820.7|816.2|819.2|814.7|91
1598536500000|2020-08-27 13:55:00|819.7|815.2|819.2|814.7|819.7|815.2|818.7|814.2|256
1598536800000|2020-08-27 14:00:00|818.7|814.2|815.8|811.3|818.7|814.2|813.8|809.3|623
1598537100000|2020-08-27 14:05:00|816.7|812.2|817.2|812.7|818.7|814.2|815.7|811.2|202
1598537400000|2020-08-27 14:10:00|816.7|812.2|817.2|812.7|817.7|813.2|816.7|812.2|190
1598537700000|2020-08-27 14:15:00|817.7|813.2|820.2|815.7|820.2|815.7|817.7|813.2|119
1598538000000|2020-08-27 14:20:00|820.7|816.2|820.7|816.2|821.2|816.7|819.7|815.2|75
1598538300000|2020-08-27 14:25:00|821.2|816.7|822.2|817.7|822.2|817.7|820.2|815.7|201
1598538600000|2020-08-27 14:30:00|823.1|818.6|822.7|818.2|823.6|819.1|822.6|818.1|532
1598538900000|2020-08-27 14:35:00|822.2|817.7|822.2|817.7|822.7|818.2|821.7|817.2|124
1598539200000|2020-08-27 14:40:00|822.7|818.2|822.2|817.7|823.7|819.2|822.2|817.7|96
1598539500000|2020-08-27 14:45:00|821.7|817.2|821.7|817.2|821.7|817.2|820.2|815.7|86
1598539800000|2020-08-27 14:50:00|821.2|816.7|822.6|818.1|822.7|818.2|821.2|816.7|195
1598540100000|2020-08-27 14:55:00|822.2|817.7|823.7|819.2|823.7|819.2|822.2|817.7|135
1598540400000|2020-08-27 15:00:00|824.1|819.6|824.1|819.6|824.1|819.6|824.1|819.6|0
1598576400000|2020-08-28 01:00:00|822.8|818.3|827.3|822.8|827.3|822.8|821.6|817.1|980
1598576700000|2020-08-28 01:05:00|826.8|822.3|824.3|819.8|826.8|822.3|824.3|819.8|244
1598577000000|2020-08-28 01:10:00|824.8|820.3|824.8|820.3|825.3|820.8|823.8|819.3|605
1598577300000|2020-08-28 01:15:00|824.3|819.8|824.8|820.3|825.3|820.8|824.3|819.8|142
1598577600000|2020-08-28 01:20:00|824.3|819.8|823.3|818.8|824.8|820.3|822.8|818.3|280
1598577900000|2020-08-28 01:25:00|822.8|818.3|822.3|817.8|823.3|818.8|821.8|817.3|213
1598578200000|2020-08-28 01:30:00|821.8|817.3|822.8|818.3|822.8|818.3|821.8|817.3|117
1598578500000|2020-08-28 01:35:00|823.3|818.8|822.8|818.3|823.8|819.3|822.8|818.3|44
1598578800000|2020-08-28 01:40:00|822.3|817.8|824.3|819.8|824.8|820.3|822.3|817.8|64
1598579100000|2020-08-28 01:45:00|823.8|819.3|823.8|819.3|824.3|819.8|823.8|819.3|36
1598579400000|2020-08-28 01:50:00|824.3|819.8|823.3|818.8|824.3|819.8|822.8|818.3|44
1598579700000|2020-08-28 01:55:00|822.8|818.3|824.3|819.8|824.3|819.8|822.8|818.3|69
1598580000000|2020-08-28 02:00:00|824.8|820.3|825.3|820.8|825.8|821.3|824.8|820.3|132
1598580300000|2020-08-28 02:05:00|825.8|821.3|829.2|824.7|829.7|825.2|825.8|821.3|505
1598580600000|2020-08-28 02:10:00|829.7|825.2|829.2|824.7|829.7|825.2|828.3|823.8|355
1598581500000|2020-08-28 02:25:00|828.7|824.2|828.7|824.2|828.7|824.2|828.7|824.2|20
1598581800000|2020-08-28 02:30:00|829.2|824.7|827.8|823.3|830.2|825.7|827.8|823.3|171
1598582100000|2020-08-28 02:35:00|827.7|823.2|829.2|824.7|829.7|825.2|827.7|823.2|156
1598582400000|2020-08-28 02:40:00|829.7|825.2|831.2|826.7|831.2|826.7|829.2|824.7|171
1598582700000|2020-08-28 02:45:00|831.7|827.2|830.7|826.2|831.7|827.2|830.7|826.2|372
1598583000000|2020-08-28 02:50:00|831.2|826.7|831.2|826.7|832.2|827.7|830.7|826.2|622
1598583300000|2020-08-28 02:55:00|830.7|826.2|829.7|825.2|830.7|826.2|828.2|823.7|388
1598583600000|2020-08-28 03:00:00|830.2|825.7|830.7|826.2|830.7|826.2|829.7|825.2|661
1598583900000|2020-08-28 03:05:00|830.2|825.7|830.2|825.7|830.2|825.7|828.3|823.8|541
1598584200000|2020-08-28 03:10:00|830.3|825.8|830.8|826.3|831.3|826.8|830.3|825.8|1546
1598584500000|2020-08-28 03:15:00|831.3|826.8|830.3|825.8|831.8|827.3|828.8|824.3|295
1598584800000|2020-08-28 03:20:00|831.3|826.8|830.8|826.3|831.8|827.3|829.3|824.8|428
1598585100000|2020-08-28 03:25:00|830.3|825.8|831.8|827.3|832.3|827.8|830.3|825.8|323
1598592600000|2020-08-28 05:30:00|831.7|827.2|831.7|827.2|832.2|827.7|830.7|826.2|256
1598592900000|2020-08-28 05:35:00|831.2|826.7|833.2|828.7|833.2|828.7|831.2|826.7|283
1598593200000|2020-08-28 05:40:00|833.7|829.2|832.7|828.2|835.2|830.7|832.2|827.7|288
1598593500000|2020-08-28 05:45:00|833.2|828.7|833.2|828.7|833.2|828.7|831.7|827.2|469
1598593800000|2020-08-28 05:50:00|833.7|829.2|835.7|831.2|835.7|831.2|833.7|829.2|1062
1598594100000|2020-08-28 05:55:00|836.2|831.7|836.7|832.2|837.2|832.7|834.7|830.2|657
1598594400000|2020-08-28 06:00:00|837.2|832.7|836.2|831.7|837.5|833|835.7|831.2|489
1598594700000|2020-08-28 06:05:00|836.7|832.2|838.2|833.7|838.2|833.7|836.7|832.2|944
1598595000000|2020-08-28 06:10:00|837.7|833.2|836.6|832.1|837.7|833.2|835.7|831.2|848
1598595300000|2020-08-28 06:15:00|836.7|832.2|836.2|831.7|837.2|832.7|835.7|831.2|457
1598595600000|2020-08-28 06:20:00|835.7|831.2|836.1|831.6|836.6|832.1|835.2|830.7|339
1598595900000|2020-08-28 06:25:00|836.6|832.1|833.2|828.7|836.6|832.1|833.2|828.7|437
1598596200000|2020-08-28 06:30:00|832.7|828.2|834.2|829.7|836.7|832.2|832.7|828.2|459
1598596500000|2020-08-28 06:35:00|833.7|829.2|834.2|829.7|834.7|830.2|833.7|829.2|270
1598596800000|2020-08-28 06:40:00|834.7|830.2|836.2|831.7|836.2|831.7|834.2|829.7|347
1598597100000|2020-08-28 06:45:00|836.7|832.2|837.7|833.2|837.9|833.4|835.7|831.2|719
1598597400000|2020-08-28 06:50:00|837.2|832.7|838.2|833.7|838.2|833.7|837.2|832.7|709
1598597700000|2020-08-28 06:55:00|837.7|833.2|837.2|832.7|837.7|833.2|836.2|831.7|1347
1598619600000|2020-08-28 13:00:00|837|832.5|837.5|833|838.5|834|836.4|831.9|634
1598619900000|2020-08-28 13:05:00|838|833.5|837.5|833|838.5|834|837.5|833|463
1598620200000|2020-08-28 13:10:00|837|832.5|836.5|832|837.2|832.7|835.5|831|181
1598620500000|2020-08-28 13:15:00|836|831.5|836|831.5|837|832.5|835.5|831|320
1598620800000|2020-08-28 13:20:00|836.5|832|837.5|833|837.5|833|836|831.5|843
1598621100000|2020-08-28 13:25:00|837.3|832.8|836.5|832|838|833.5|836.5|832|189
1598621400000|2020-08-28 13:30:00|837|832.5|835.5|831|837|832.5|835.5|831|415
1598621700000|2020-08-28 13:35:00|836|831.5|837|832.5|837|832.5|836|831.5|370
1598622000000|2020-08-28 13:40:00|836.5|832|836.5|832|836.5|832|836.5|832|384
1598622300000|2020-08-28 13:45:00|||||||||230
1598622600000|2020-08-28 13:50:00|836|831.5|837|832.5|837|832.5|835.8|831.3|979
1598622900000|2020-08-28 13:55:00|837.5|833|837.5|833|838|833.5|837.5|833|178
1598623200000|2020-08-28 14:00:00|838|833.5|837.9|833.4|838|833.5|837.3|832.8|4435
1598623500000|2020-08-28 14:05:00|837.8|833.3|833.9|829.4|837.9|833.4|833.9|829.4|936
1598623800000|2020-08-28 14:10:00|834.4|829.9|833.5|829|834.9|830.4|833.4|828.9|129
1598624100000|2020-08-28 14:15:00|833|828.5|834|829.5|834.4|829.9|832.5|828|320
1598624400000|2020-08-28 14:20:00|834.5|830|834.9|830.4|835.4|830.9|834.5|830|162
1598624700000|2020-08-28 14:25:00|835|830.5|836.9|832.4|836.9|832.4|835|830.5|195
1598625000000|2020-08-28 14:30:00|836.4|831.9|836.9|832.4|837.4|832.9|836.4|831.9|118
1598625300000|2020-08-28 14:35:00|837.4|832.9|837.9|833.4|837.9|833.4|837.4|832.9|156
1598625600000|2020-08-28 14:40:00|838.4|833.9|838.9|834.4|840.4|835.9|838.4|833.9|627
1598625900000|2020-08-28 14:45:00|838.4|833.9|838.9|834.4|838.9|834.4|837.9|833.4|245
1598626200000|2020-08-28 14:50:00|838.4|833.9|837.9|833.4|838.4|833.9|837.9|833.4|520
1598626500000|2020-08-28 14:55:00|838.4|833.9|839.9|835.4|839.9|835.4|837.4|832.9|582
1598626800000|2020-08-28 15:00:00|||||||||1
1598835600000|2020-08-31 01:00:00|838.5|834|841|836.5|846|841.5|838.5|834|2551
1598835900000|2020-08-31 01:05:00|841.5|837|844|839.5|844|839.5|841|836.5|632
1598836200000|2020-08-31 01:10:00|844.5|840|850|845.5|850|845.5|844.5|840|1074
1598836500000|2020-08-31 01:15:00|850.5|846|849.2|844.7|851|846.5|848.5|844|906
1598836800000|2020-08-31 01:20:00|849.5|845|847.5|843|850|845.5|847|842.5|306875
1598837100000|2020-08-31 01:25:00|848|843.5|850.4|845.9|850.5|846|848|843.5|13440
1598837400000|2020-08-31 01:30:00|850.9|846.4|850.4|845.9|851.9|847.4|849.9|845.4|15088
1598837700000|2020-08-31 01:35:00|850.9|846.4|849.4|844.9|850.9|846.4|848.9|844.4|7992
1598838000000|2020-08-31 01:40:00|849.9|845.4|850.4|845.9|850.4|845.9|849.4|844.9|5967
1598838300000|2020-08-31 01:45:00|850.9|846.4|850.9|846.4|851.4|846.9|849.9|845.4|8276
1598838600000|2020-08-31 01:50:00|851.4|846.9|850.9|846.4|851.4|846.9|850.4|845.9|4345
1598838900000|2020-08-31 01:55:00|850.4|845.9|851.4|846.9|851.4|846.9|850.4|845.9|5207
1598839200000|2020-08-31 02:00:00|851.9|847.4|850.4|845.9|851.9|847.4|849.9|845.4|6419
1598839500000|2020-08-31 02:05:00|849.9|845.4|849.9|845.4|850.4|845.9|849.4|844.9|4342
1598839800000|2020-08-31 02:10:00|850.4|845.9|850.4|845.9|850.9|846.4|850.4|845.9|3445
1598840700000|2020-08-31 02:25:00|||||||||90
1598841000000|2020-08-31 02:30:00|850.9|846.4|851.4|846.9|851.4|846.9|850.4|845.9|4731
1598841300000|2020-08-31 02:35:00|851.9|847.4|850.9|846.4|851.9|847.4|850.4|845.9|4500
1598841600000|2020-08-31 02:40:00|850.4|845.9|850.4|845.9|851.4|846.9|849.9|845.4|3627
1598841900000|2020-08-31 02:45:00|850.9|846.4|850.9|846.4|851.4|846.9|850.4|845.9|2714
1598842200000|2020-08-31 02:50:00|851.4|846.9|852.9|848.4|853.4|848.9|851.4|846.9|10841
1598842500000|2020-08-31 02:55:00|853.4|848.9|854.9|850.4|855.9|851.4|853.4|848.9|18471
1598842800000|2020-08-31 03:00:00|855.4|850.9|854.9|850.4|856.4|851.9|854.4|849.9|14666
1598843100000|2020-08-31 03:05:00|854.4|849.9|854.4|849.9|854.4|849.9|853.4|848.9|5715
1598843400000|2020-08-31 03:10:00|853.9|849.4|854.4|849.9|854.9|850.4|853.9|849.4|3974
1598843700000|2020-08-31 03:15:00|854.9|850.4|854.9|850.4|854.9|850.4|853.4|848.9|6673
1598844000000|2020-08-31 03:20:00|855.4|850.9|855.4|850.9|855.9|851.4|855.4|850.9|4699
1598844300000|2020-08-31 03:25:00|855.9|851.4|855.9|851.4|856.4|851.9|854.9|850.4|9136
1598851800000|2020-08-31 05:30:00|855.6|851.1|857.4|852.9|858.4|853.9|854.4|849.9|16615
1598852100000|2020-08-31 05:35:00|857.9|853.4|855.9|851.4|858.4|853.9|855.9|851.4|9305
1598852400000|2020-08-31 05:40:00|856.4|851.9|857.9|853.4|857.9|853.4|855.9|851.4|4474
1598852700000|2020-08-31 05:45:00|857.4|852.9|859.4|854.9|859.4|854.9|857.4|852.9|8948
1598853000000|2020-08-31 05:50:00|859.8|855.3|860.4|855.9|860.8|856.3|858.4|853.9|9238
1598853300000|2020-08-31 05:55:00|860.8|856.3|861.3|856.8|861.3|856.8|859.3|854.8|10929
1598853600000|2020-08-31 06:00:00|860.8|856.3|856.3|851.8|860.8|856.3|856.3|851.8|17237
1598853900000|2020-08-31 06:05:00|856.8|852.3|857.3|852.8|857.8|853.3|855.3|850.8|11510
1598854200000|2020-08-31 06:10:00|856.8|852.3|856.8|852.3|857.3|852.8|855.3|850.8|8596
1598854500000|2020-08-31 06:15:00|856.3|851.8|854.3|849.8|856.8|852.3|853.3|848.8|15270
1598854800000|2020-08-31 06:20:00|853.8|849.3|851.3|846.8|854.8|850.3|850.3|845.8|21192
1598855100000|2020-08-31 06:25:00|850.8|846.3|848.3|843.8|850.8|846.3|845.1|840.6|45491
1598855400000|2020-08-31 06:30:00|847.8|843.3|851.3|846.8|851.8|847.3|847.8|843.3|18197
1598855700000|2020-08-31 06:35:00|850.8|846.3|848.8|844.3|850.8|846.3|848.8|844.3|10523
1598856000000|2020-08-31 06:40:00|848.3|843.8|848.8|844.3|849.8|845.3|847.3|842.8|8897
1598856300000|2020-08-31 06:45:00|848.3|843.8|844.3|839.8|848.8|844.3|843.8|839.3|27347
1598856600000|2020-08-31 06:50:00|843.8|839.3|843.8|839.3|845.8|841.3|843.8|839.3|15245
1598856900000|2020-08-31 06:55:00|843.3|838.8|846.3|841.8|846.8|842.3|843.3|838.8|24689
1598878800000|2020-08-31 13:00:00|849.7|845.2|849.2|844.7|850.2|845.7|847.2|842.7|21174
1598879100000|2020-08-31 13:05:00|848.7|844.2|849.2|844.7|849.2|844.7|847.7|843.2|7766
1598879400000|2020-08-31 13:10:00|848.7|844.2|846.7|842.2|848.7|844.2|846.7|842.2|9396
1598879700000|2020-08-31 13:15:00|847.2|842.7|847.2|842.7|848.2|843.7|846.7|842.2|7263
1598880000000|2020-08-31 13:20:00|847.7|843.2|847.7|843.2|848.2|843.7|847.7|843.2|3041
1598880300000|2020-08-31 13:25:00|847.2|842.7|845.7|841.2|847.2|842.7|845.2|840.7|9701
1598880600000|2020-08-31 13:30:00|845.4|840.9|845.7|841.2|845.7|841.2|845.4|840.9|3876
1598880900000|2020-08-31 13:35:00|845.2|840.7|844.7|840.2|846.2|841.7|844.7|840.2|8816
1598881200000|2020-08-31 13:40:00|845.2|840.7|845.2|840.7|846.2|841.7|845.2|840.7|4234
1598881500000|2020-08-31 13:45:00|845.7|841.2|846.2|841.7|846.2|841.7|845.2|840.7|2457
1598881800000|2020-08-31 13:50:00|846.7|842.2|847.2|842.7|848.2|843.7|846.7|842.2|8057
1598882100000|2020-08-31 13:55:00|846.7|842.2|846.7|842.2|847.7|843.2|846.7|842.2|2166
1598882400000|2020-08-31 14:00:00|846.2|841.7|845.7|841.2|846.7|842.2|845.7|841.2|5743
1598882700000|2020-08-31 14:05:00|845.2|840.7|846.2|841.7|846.7|842.2|845.2|840.7|2605
1598883000000|2020-08-31 14:10:00|||||||||606
1598883300000|2020-08-31 14:15:00|846.7|842.2|846.2|841.7|846.9|842.4|846.2|841.7|2529
1598883600000|2020-08-31 14:20:00|846.7|842.2|846.2|841.7|847.2|842.7|846.2|841.7|2798
1598883900000|2020-08-31 14:25:00|846.7|842.2|848.2|843.7|848.2|843.7|846.7|842.2|3031
1598884200000|2020-08-31 14:30:00|847.7|843.2|849.7|845.2|849.7|845.2|847.7|843.2|12297
1598884500000|2020-08-31 14:35:00|849.2|844.7|848.7|844.2|849.7|845.2|848.2|843.7|4528
1598884800000|2020-08-31 14:40:00|848.2|843.7|849.7|845.2|850.2|845.7|848.2|843.7|3772
1598885100000|2020-08-31 14:45:00|849.2|844.7|848.2|843.7|849.2|844.7|847.7|843.2|3355
1598885400000|2020-08-31 14:50:00|848.7|844.2|849.2|844.7|849.7|845.2|848.2|843.7|3197
1598885700000|2020-08-31 14:55:00|848.7|844.2|848.2|843.7|850.2|845.7|847.7|843.2|6510
1598922000000|2020-09-01 01:00:00|847.9|843.4|847.4|842.9|848.4|843.9|845.9|841.4|10234
1598922300000|2020-09-01 01:05:00|847.9|843.4|848.9|844.4|848.9|844.4|846.4|841.9|7499
1598922600000|2020-09-01 01:10:00|848.4|843.9|847.4|842.9|848.9|844.4|847.4|842.9|3501
1598922900000|2020-09-01 01:15:00|846.9|842.4|844.9|840.4|846.9|842.4|844.4|839.9|16246
1598923200000|2020-09-01 01:20:00|845.4|840.9|842.4|837.9|845.9|841.4|842.4|837.9|14368
1598923500000|2020-09-01 01:25:00|842.9|838.4|844.9|840.4|844.9|840.4|842.9|838.4|7606
1598923800000|2020-09-01 01:30:00|845.4|840.9|845.4|840.9|845.9|841.4|845.4|840.9|4000
1598924100000|2020-09-01 01:35:00|844.9|840.4|846.4|841.9|846.4|841.9|844.9|840.4|4351
1598924400000|2020-09-01 01:40:00|846.9|842.4|848.4|843.9|848.9|844.4|846.9|842.4|10419
1598924700000|2020-09-01 01:45:00|847.9|843.4|847.4|842.9|847.9|843.4|847.4|842.9|3827
1598925000000|2020-09-01 01:50:00|847.2|842.7|846.4|841.9|847.2|842.7|845.9|841.4|3942
1598925300000|2020-09-01 01:55:00|846.9|842.4|848.9|844.4|848.9|844.4|846.9|842.4|6607
1598925600000|2020-09-01 02:00:00|848.4|843.9|847.9|843.4|848.4|843.9|847.4|842.9|4840
1598925900000|2020-09-01 02:05:00|847.4|842.9|848.9|844.4|848.9|844.4|847.4|842.9|3069
1598926200000|2020-09-01 02:10:00|848.4|843.9|848.9|844.4|848.9|844.4|847.9|843.4|3744
1598927100000|2020-09-01 02:25:00|848.4|843.9|848.4|843.9|848.4|843.9|848.4|843.9|20
1598927400000|2020-09-01 02:30:00|848.9|844.4|849.4|844.9|849.4|844.9|848.4|843.9|6730
1598927700000|2020-09-01 02:35:00|848.9|844.4|848.4|843.9|848.9|844.4|847.9|843.4|2901
1598928000000|2020-09-01 02:40:00|848.9|844.4|851.9|847.4|852.9|848.4|848.9|844.4|16105
1598928300000|2020-09-01 02:45:00|851.4|846.9|849.9|845.4|851.9|847.4|849.9|845.4|13826
1598928600000|2020-09-01 02:50:00|850.4|845.9|848.4|843.9|850.4|845.9|847.9|843.4|8336
1598928900000|2020-09-01 02:55:00|848.9|844.4|848.4|843.9|848.9|844.4|847.9|843.4|4656
1598929200000|2020-09-01 03:00:00|848.9|844.4|846.4|841.9|848.9|844.4|845.9|841.4|7053
1598929500000|2020-09-01 03:05:00|846.9|842.4|846.9|842.4|846.9|842.4|844.9|840.4|13933
1598929800000|2020-09-01 03:10:00|847.4|842.9|847.4|842.9|847.4|842.9|847.4|842.9|1723
1598930100000|2020-09-01 03:15:00|846.9|842.4|847.4|842.9|847.4|842.9|845.9|841.4|5130
1598930400000|2020-09-01 03:20:00|846.9|842.4|846.4|841.9|846.9|842.4|846.4|841.9|1092
1598930700000|2020-09-01 03:25:00|845.9|841.4|847.9|843.4|847.9|843.4|845.9|841.4|4371
1598938200000|2020-09-01 05:30:00|847.8|843.3|848.3|843.8|848.8|844.3|847.3|842.8|6159
1598938500000|2020-09-01 05:35:00|848.8|844.3|848.8|844.3|848.8|844.3|848.3|843.8|2836
1598938800000|2020-09-01 05:40:00|848.3|843.8|848.8|844.3|848.8|844.3|848.3|843.8|2393
1598939100000|2020-09-01 05:45:00|848.3|843.8|848.8|844.3|849.3|844.8|848.3|843.8|3075
1598939400000|2020-09-01 05:50:00|849.3|844.8|848.8|844.3|849.3|844.8|848.8|844.3|4296
1598939700000|2020-09-01 05:55:00|848.3|843.8|848.8|844.3|849.3|844.8|847.8|843.3|5001
1598940000000|2020-09-01 06:00:00|848.3|843.8|846.3|841.8|848.8|844.3|846.3|841.8|9239
1598940300000|2020-09-01 06:05:00|845.8|841.3|844.3|839.8|846.3|841.8|843.8|839.3|15818
1598940600000|2020-09-01 06:10:00|844.8|840.3|845.3|840.8|845.8|841.3|844.3|839.8|7028
1598940900000|2020-09-01 06:15:00|844.8|840.3|844.8|840.3|845.3|840.8|843.8|839.3|6370
1598941200000|2020-09-01 06:20:00|844.3|839.8|843.3|838.8|845.8|841.3|843.3|838.8|7396
1598941500000|2020-09-01 06:25:00|843.8|839.3|844.8|840.3|845.3|840.8|843.8|839.3|5971
1598941800000|2020-09-01 06:30:00|845.3|840.8|845.3|840.8|845.3|840.8|844.8|840.3|4408
1598942100000|2020-09-01 06:35:00|844.8|840.3|844.8|840.3|845.3|840.8|844.8|840.3|3335
1598942400000|2020-09-01 06:40:00|844.3|839.8|845.8|841.3|845.8|841.3|844.3|839.8|3881
1598942700000|2020-09-01 06:45:00|846.3|841.8|847.8|843.3|848.8|844.3|846.3|841.8|15844
1598943000000|2020-09-01 06:50:00|848.3|843.8|847.8|843.3|848.3|843.8|847.3|842.8|5011
1598943300000|2020-09-01 06:55:00|848.3|843.8|847.8|843.3|848.8|844.3|847.8|843.3|12191
1598965200000|2020-09-01 13:00:00|849.2|844.7|848.2|843.7|850.2|845.7|847.7|843.2|24071
1598965500000|2020-09-01 13:05:00|848.7|844.2|846.7|842.2|848.7|844.2|846.7|842.2|9419
1598965800000|2020-09-01 13:10:00|847.2|842.7|847.9|843.4|848.2|843.7|847.2|842.7|5354
1598966100000|2020-09-01 13:15:00|847.7|843.2|847.7|843.2|848.2|843.7|846.7|842.2|3848
1598966400000|2020-09-01 13:20:00|848.2|843.7|847.2|842.7|848.2|843.7|847.2|842.7|3049
1598966700000|2020-09-01 13:25:00|||||||||1890
1598967000000|2020-09-01 13:30:00|847.7|843.2|846.7|842.2|848.2|843.7|846.7|842.2|3963
1598967300000|2020-09-01 13:35:00|846.2|841.7|846.2|841.7|846.7|842.2|845.2|840.7|10901
1598967600000|2020-09-01 13:40:00|845.7|841.2|845.7|841.2|846.2|841.7|845.7|841.2|2958
1598967900000|2020-09-01 13:45:00|846.2|841.7|846.7|842.2|847.2|842.7|846.2|841.7|4274
1598968200000|2020-09-01 13:50:00|846.2|841.7|845.7|841.2|846.7|842.2|845.7|841.2|3287
1598968500000|2020-09-01 13:55:00|845.2|840.7|845.7|841.2|846.2|841.7|845.2|840.7|6401
1598968800000|2020-09-01 14:00:00|846.2|841.7|846.2|841.7|846.2|841.7|845.2|840.7|3322
1598969100000|2020-09-01 14:05:00|846.7|842.2|847.7|843.2|849.2|844.7|846.7|842.2|9367
1598969400000|2020-09-01 14:10:00|848.2|843.7|847.7|843.2|848.2|843.7|847.2|842.7|3123
1598969700000|2020-09-01 14:15:00|847.2|842.7|846.7|842.2|847.2|842.7|846.2|841.7|4038
1598970000000|2020-09-01 14:20:00|846.2|841.7|846.7|842.2|846.7|842.2|846.2|841.7|1455
1598970300000|2020-09-01 14:25:00|847.2|842.7|847.6|843.1|847.6|843.1|847.2|842.7|1676
1598970600000|2020-09-01 14:30:00|847.7|843.2|847.7|843.2|848.1|843.6|847.6|843.1|3038
1598970900000|2020-09-01 14:35:00|847.6|843.1|847.6|843.1|847.6|843.1|847.6|843.1|466
1598971200000|2020-09-01 14:40:00|848.1|843.6|848.6|844.1|849.1|844.6|848.1|843.6|5475
1598971500000|2020-09-01 14:45:00|||||||||2436
1598971800000|2020-09-01 14:50:00|849.1|844.6|851.1|846.6|851.6|847.1|849.1|844.6|13661
1598972100000|2020-09-01 14:55:00|851.6|847.1|851.1|846.6|852.1|847.6|850.6|846.1|15014
1598922000000|2020-09-01 01:00:00|847.9|843.4|847.4|842.9|848.4|843.9|845.9|841.4|10234
1598922300000|2020-09-01 01:05:00|847.9|843.4|848.9|844.4|848.9|844.4|846.4|841.9|7499
1598922600000|2020-09-01 01:10:00|848.4|843.9|847.4|842.9|848.9|844.4|847.4|842.9|3501
1598922900000|2020-09-01 01:15:00|846.9|842.4|844.9|840.4|846.9|842.4|844.4|839.9|16246
1598923200000|2020-09-01 01:20:00|845.4|840.9|842.4|837.9|845.9|841.4|842.4|837.9|14368
1598923500000|2020-09-01 01:25:00|842.9|838.4|844.9|840.4|844.9|840.4|842.9|838.4|7606
1598923800000|2020-09-01 01:30:00|845.4|840.9|845.4|840.9|845.9|841.4|845.4|840.9|4000
1598924100000|2020-09-01 01:35:00|844.9|840.4|846.4|841.9|846.4|841.9|844.9|840.4|4351
1598924400000|2020-09-01 01:40:00|846.9|842.4|848.4|843.9|848.9|844.4|846.9|842.4|10419
1598924700000|2020-09-01 01:45:00|847.9|843.4|847.4|842.9|847.9|843.4|847.4|842.9|3827
1598925000000|2020-09-01 01:50:00|847.2|842.7|846.4|841.9|847.2|842.7|845.9|841.4|3942
1598925300000|2020-09-01 01:55:00|846.9|842.4|848.9|844.4|848.9|844.4|846.9|842.4|6607
1598925600000|2020-09-01 02:00:00|848.4|843.9|847.9|843.4|848.4|843.9|847.4|842.9|4840
1598925900000|2020-09-01 02:05:00|847.4|842.9|848.9|844.4|848.9|844.4|847.4|842.9|3069
1598926200000|2020-09-01 02:10:00|848.4|843.9|848.9|844.4|848.9|844.4|847.9|843.4|3744
1598927100000|2020-09-01 02:25:00|848.4|843.9|848.4|843.9|848.4|843.9|848.4|843.9|20
1598927400000|2020-09-01 02:30:00|848.9|844.4|849.4|844.9|849.4|844.9|848.4|843.9|6730
1598927700000|2020-09-01 02:35:00|848.9|844.4|848.4|843.9|848.9|844.4|847.9|843.4|2901
1598928000000|2020-09-01 02:40:00|848.9|844.4|851.9|847.4|852.9|848.4|848.9|844.4|16105
1598928300000|2020-09-01 02:45:00|851.4|846.9|849.9|845.4|851.9|847.4|849.9|845.4|13826
1598928600000|2020-09-01 02:50:00|850.4|845.9|848.4|843.9|850.4|845.9|847.9|843.4|8336
1598928900000|2020-09-01 02:55:00|848.9|844.4|848.4|843.9|848.9|844.4|847.9|843.4|4656
1598929200000|2020-09-01 03:00:00|848.9|844.4|846.4|841.9|848.9|844.4|845.9|841.4|7053
1598929500000|2020-09-01 03:05:00|846.9|842.4|846.9|842.4|846.9|842.4|844.9|840.4|13933
1598929800000|2020-09-01 03:10:00|847.4|842.9|847.4|842.9|847.4|842.9|847.4|842.9|1723
1598930100000|2020-09-01 03:15:00|846.9|842.4|847.4|842.9|847.4|842.9|845.9|841.4|5130
1598930400000|2020-09-01 03:20:00|846.9|842.4|846.4|841.9|846.9|842.4|846.4|841.9|1092
1598930700000|2020-09-01 03:25:00|845.9|841.4|847.9|843.4|847.9|843.4|845.9|841.4|4371
1598938200000|2020-09-01 05:30:00|847.8|843.3|848.3|843.8|848.8|844.3|847.3|842.8|6159
1598938500000|2020-09-01 05:35:00|848.8|844.3|848.8|844.3|848.8|844.3|848.3|843.8|2836
1598938800000|2020-09-01 05:40:00|848.3|843.8|848.8|844.3|848.8|844.3|848.3|843.8|2393
1598939100000|2020-09-01 05:45:00|848.3|843.8|848.8|844.3|849.3|844.8|848.3|843.8|3075
1598939400000|2020-09-01 05:50:00|849.3|844.8|848.8|844.3|849.3|844.8|848.8|844.3|4296
1598939700000|2020-09-01 05:55:00|848.3|843.8|848.8|844.3|849.3|844.8|847.8|843.3|5001
1598940000000|2020-09-01 06:00:00|848.3|843.8|846.3|841.8|848.8|844.3|846.3|841.8|9239
1598940300000|2020-09-01 06:05:00|845.8|841.3|844.3|839.8|846.3|841.8|843.8|839.3|15818
1598940600000|2020-09-01 06:10:00|844.8|840.3|845.3|840.8|845.8|841.3|844.3|839.8|7028
1598940900000|2020-09-01 06:15:00|844.8|840.3|844.8|840.3|845.3|840.8|843.8|839.3|6370
1598941200000|2020-09-01 06:20:00|844.3|839.8|843.3|838.8|845.8|841.3|843.3|838.8|7396
1598941500000|2020-09-01 06:25:00|843.8|839.3|844.8|840.3|845.3|840.8|843.8|839.3|5971
1598941800000|2020-09-01 06:30:00|845.3|840.8|845.3|840.8|845.3|840.8|844.8|840.3|4408
1598942100000|2020-09-01 06:35:00|844.8|840.3|844.8|840.3|845.3|840.8|844.8|840.3|3335
1598942400000|2020-09-01 06:40:00|844.3|839.8|845.8|841.3|845.8|841.3|844.3|839.8|3881
1598942700000|2020-09-01 06:45:00|846.3|841.8|847.8|843.3|848.8|844.3|846.3|841.8|15844
1598943000000|2020-09-01 06:50:00|848.3|843.8|847.8|843.3|848.3|843.8|847.3|842.8|5011
1598943300000|2020-09-01 06:55:00|848.3|843.8|847.8|843.3|848.8|844.3|847.8|843.3|12191
1598965200000|2020-09-01 13:00:00|849.2|844.7|848.2|843.7|850.2|845.7|847.7|843.2|24071
1598965500000|2020-09-01 13:05:00|848.7|844.2|846.7|842.2|848.7|844.2|846.7|842.2|9419
1598965800000|2020-09-01 13:10:00|847.2|842.7|847.9|843.4|848.2|843.7|847.2|842.7|5354
1598966100000|2020-09-01 13:15:00|847.7|843.2|847.7|843.2|848.2|843.7|846.7|842.2|3848
1598966400000|2020-09-01 13:20:00|848.2|843.7|847.2|842.7|848.2|843.7|847.2|842.7|3049
1598966700000|2020-09-01 13:25:00|||||||||1890
1598967000000|2020-09-01 13:30:00|847.7|843.2|846.7|842.2|848.2|843.7|846.7|842.2|3963
1598967300000|2020-09-01 13:35:00|846.2|841.7|846.2|841.7|846.7|842.2|845.2|840.7|10901
1598967600000|2020-09-01 13:40:00|845.7|841.2|845.7|841.2|846.2|841.7|845.7|841.2|2958
1598967900000|2020-09-01 13:45:00|846.2|841.7|846.7|842.2|847.2|842.7|846.2|841.7|4274
1598968200000|2020-09-01 13:50:00|846.2|841.7|845.7|841.2|846.7|842.2|845.7|841.2|3287
1598968500000|2020-09-01 13:55:00|845.2|840.7|845.7|841.2|846.2|841.7|845.2|840.7|6401
1598968800000|2020-09-01 14:00:00|846.2|841.7|846.2|841.7|846.2|841.7|845.2|840.7|3322
1598969100000|2020-09-01 14:05:00|846.7|842.2|847.7|843.2|849.2|844.7|846.7|842.2|9367
1598969400000|2020-09-01 14:10:00|848.2|843.7|847.7|843.2|848.2|843.7|847.2|842.7|3123
1598969700000|2020-09-01 14:15:00|847.2|842.7|846.7|842.2|847.2|842.7|846.2|841.7|4038
1598970000000|2020-09-01 14:20:00|846.2|841.7|846.7|842.2|846.7|842.2|846.2|841.7|1455
1598970300000|2020-09-01 14:25:00|847.2|842.7|847.6|843.1|847.6|843.1|847.2|842.7|1676
1598970600000|2020-09-01 14:30:00|847.7|843.2|847.7|843.2|848.1|843.6|847.6|843.1|3038
1598970900000|2020-09-01 14:35:00|847.6|843.1|847.6|843.1|847.6|843.1|847.6|843.1|466
1598971200000|2020-09-01 14:40:00|848.1|843.6|848.6|844.1|849.1|844.6|848.1|843.6|5475
1598971500000|2020-09-01 14:45:00|||||||||2436
1598971800000|2020-09-01 14:50:00|849.1|844.6|851.1|846.6|851.6|847.1|849.1|844.6|13661
1598972100000|2020-09-01 14:55:00|851.6|847.1|851.1|846.6|852.1|847.6|850.6|846.1|15014
1599008400000|2020-09-02 01:00:00|850.9|846.4|850.9|846.4|852.4|847.9|849.9|845.4|13894
1599008700000|2020-09-02 01:05:00|850.4|845.9|849.9|845.4|850.9|846.4|849.4|844.9|8176
1599009000000|2020-09-02 01:10:00|850.4|845.9|852.4|847.9|853.7|849.2|850.4|845.9|16223
1599009300000|2020-09-02 01:15:00|852.9|848.4|854.9|850.4|854.9|850.4|851.9|847.4|11912
1599009600000|2020-09-02 01:20:00|854.4|849.9|854.4|849.9|856.9|852.4|854.4|849.9|15391
1599009900000|2020-09-02 01:25:00|854.9|850.4|855.9|851.4|856.4|851.9|854.4|849.9|12524
1599010200000|2020-09-02 01:30:00|855.4|850.9|854.4|849.9|855.4|850.9|854.4|849.9|7787
1599010500000|2020-09-02 01:35:00|854.9|850.4|854.9|850.4|854.9|850.4|853.4|848.9|10311
1599010800000|2020-09-02 01:40:00|854.4|849.9|848.9|844.4|855.4|850.9|847.9|843.4|28882
1599011100000|2020-09-02 01:45:00|849.4|844.9|849.4|844.9|849.9|845.4|848.4|843.9|13916
1599011400000|2020-09-02 01:50:00|849.9|845.4|849.9|845.4|850.4|845.9|849.4|844.9|6622
1599011700000|2020-09-02 01:55:00|849.4|844.9|850.4|845.9|850.4|845.9|848.4|843.9|8251
1599012000000|2020-09-02 02:00:00|849.9|845.4|848.9|844.4|849.9|845.4|848.4|843.9|6957
1599012300000|2020-09-02 02:05:00|848.4|843.9|849.4|844.9|849.9|845.4|847.2|842.7|9371
1599012600000|2020-09-02 02:10:00|848.9|844.4|849.9|845.4|850.4|845.9|848.4|843.9|6317
1599013800000|2020-09-02 02:30:00|850.4|845.9|851.9|847.4|851.9|847.4|849.9|845.4|6975
1599014100000|2020-09-02 02:35:00|852.4|847.9|851.9|847.4|853.4|848.9|851.9|847.4|7575
1599014400000|2020-09-02 02:40:00|852.4|847.9|851.9|847.4|852.4|847.9|851.4|846.9|3088
1599014700000|2020-09-02 02:45:00|852.4|847.9|850.4|845.9|852.9|848.4|850.4|845.9|4947
1599015000000|2020-09-02 02:50:00|850.9|846.4|850.4|845.9|850.9|846.4|850.4|845.9|2721
1599015300000|2020-09-02 02:55:00|850.9|846.4|848.4|843.9|850.9|846.4|848.1|843.6|7327
1599015600000|2020-09-02 03:00:00|848.9|844.4|849.4|844.9|849.4|844.9|848.4|843.9|6803
1599015900000|2020-09-02 03:05:00|848.9|844.4|848.4|843.9|848.9|844.4|847.9|843.4|4357
1599016200000|2020-09-02 03:10:00|847.9|843.4|846.4|841.9|848.4|843.9|845.9|841.4|17062
1599016500000|2020-09-02 03:15:00|846.9|842.4|846.4|841.9|847.4|842.9|845.4|840.9|14437
1599016800000|2020-09-02 03:20:00|846.9|842.4|847.9|843.4|847.9|843.4|846.9|842.4|5789
1599017100000|2020-09-02 03:25:00|847.4|842.9|849.4|844.9|849.9|845.4|847.4|842.9|7782
1599024600000|2020-09-02 05:30:00|850.1|845.6|849.3|844.8|850.3|845.8|848.8|844.3|7682
1599024900000|2020-09-02 05:35:00|849.8|845.3|850.3|845.8|850.3|845.8|848.3|843.8|7707
1599025200000|2020-09-02 05:40:00|850.8|846.3|853.8|849.3|853.8|849.3|850.8|846.3|23454
1599025500000|2020-09-02 05:45:00|854.3|849.8|855.8|851.3|855.8|851.3|853.3|848.8|17253
1599025800000|2020-09-02 05:50:00|855.3|850.8|855.8|851.3|856.3|851.8|854.8|850.3|13336
1599026100000|2020-09-02 05:55:00|855.3|850.8|855.8|851.3|856.8|852.3|855.3|850.8|10662
1599026400000|2020-09-02 06:00:00|856.3|851.8|855.8|851.3|856.3|851.8|854.8|850.3|8069
1599026700000|2020-09-02 06:05:00|855.3|850.8|856.8|852.3|857.3|852.8|855.3|850.8|9385
1599027000000|2020-09-02 06:10:00|856.5|852|857.3|852.8|857.3|852.8|855.3|850.8|7326
1599027300000|2020-09-02 06:15:00|857.8|853.3|856.3|851.8|857.8|853.3|856.3|851.8|9767
1599027600000|2020-09-02 06:20:00|856.8|852.3|856.8|852.3|857.3|852.8|855.3|850.8|10376
1599027900000|2020-09-02 06:25:00|857|852.5|855.3|850.8|857|852.5|854.8|850.3|7621
1599028200000|2020-09-02 06:30:00|855.8|851.3|857.8|853.3|858.8|854.3|855.8|851.3|12653
1599028500000|2020-09-02 06:35:00|858.3|853.8|857.8|853.3|858.8|854.3|857.8|853.3|10679
1599028800000|2020-09-02 06:40:00|857.3|852.8|854.8|850.3|857.8|853.3|854.8|850.3|11835
1599029100000|2020-09-02 06:45:00|855.3|850.8|856.3|851.8|856.8|852.3|854.8|850.3|7464
1599029400000|2020-09-02 06:50:00|856.8|852.3|855.3|850.8|857.8|853.3|855.3|850.8|8716
1599029700000|2020-09-02 06:55:00|855.8|851.3|855.3|850.8|856.3|851.8|854.8|850.3|15824
1599051600000|2020-09-02 13:00:00|859.1|854.6|861.1|856.6|864.1|859.6|859.1|854.6|50400
1599051900000|2020-09-02 13:05:00|860.6|856.1|864.1|859.6|864.1|859.6|859.6|855.1|21834
1599052200000|2020-09-02 13:10:00|864.3|859.8|863.6|859.1|865.1|860.6|862.1|857.6|23610
1599052500000|2020-09-02 13:15:00|864.1|859.6|862.1|857.6|864.1|859.6|861.1|856.6|14555
1599052800000|2020-09-02 13:20:00|862.6|858.1|862.6|858.1|863.1|858.6|862.1|857.6|9868
1599053100000|2020-09-02 13:25:00|863.1|858.6|862.6|858.1|863.1|858.6|862.6|858.1|5138
1599053400000|2020-09-02 13:30:00|862.1|857.6|861.1|856.6|862.1|857.6|860.6|856.1|10102
1599053700000|2020-09-02 13:35:00|861.6|857.1|858.6|854.1|861.6|857.1|858.1|853.6|22520
1599054000000|2020-09-02 13:40:00|859.1|854.6|858.6|854.1|859.1|854.6|857.1|852.6|14591
1599054300000|2020-09-02 13:45:00|858.1|853.6|859.1|854.6|860.1|855.6|858.1|853.6|7227
1599054600000|2020-09-02 13:50:00|858.6|854.1|858.6|854.1|859.1|854.6|857.1|852.6|7475
1599054900000|2020-09-02 13:55:00|858.1|853.6|858.6|854.1|858.6|854.1|857.6|853.1|4143
1599055200000|2020-09-02 14:00:00|859.1|854.6|859.1|854.6|859.6|855.1|858.1|853.6|7481
1599055500000|2020-09-02 14:05:00|859.6|855.1|861.1|856.6|862.1|857.6|859.1|854.6|15467
1599055800000|2020-09-02 14:10:00|861.6|857.1|860.6|856.1|862.1|857.6|860.6|856.1|4568
1599056100000|2020-09-02 14:15:00|861.1|856.6|861.1|856.6|861.6|857.1|860.6|856.1|3125
1599056400000|2020-09-02 14:20:00|861.6|857.1|859.6|855.1|861.6|857.1|859.6|855.1|6384
1599056700000|2020-09-02 14:25:00|859.1|854.6|860.6|856.1|860.6|856.1|859.1|854.6|3551
1599057000000|2020-09-02 14:30:00|861.1|856.6|861.1|856.6|861.6|857.1|861.1|856.6|4269
1599057300000|2020-09-02 14:35:00|860.6|856.1|861.6|857.1|861.6|857.1|860.6|856.1|3794
1599057600000|2020-09-02 14:40:00|862.1|857.6|862.6|858.1|863.1|858.6|862.1|857.6|9263
1599057900000|2020-09-02 14:45:00|863.1|858.6|863.6|859.1|863.6|859.1|862.1|857.6|6521
1599058200000|2020-09-02 14:50:00|863.3|858.8|865.1|860.6|865.1|860.6|862.6|858.1|10482
1599058500000|2020-09-02 14:55:00|865.5|861|863.1|858.6|865.6|861.1|862.6|858.1|16943
1599094800000|2020-09-03 01:00:00|863.8|859.3|865.3|860.8|866.3|861.8|863.8|859.3|24911
1599095100000|2020-09-03 01:05:00|864.8|860.3|865.3|860.8|865.8|861.3|864.8|860.3|7204
1599095400000|2020-09-03 01:10:00|865.8|861.3|866.3|861.8|866.3|861.8|865.3|860.8|6743
1599095700000|2020-09-03 01:15:00|866.8|862.3|867.8|863.3|868.3|863.8|866.3|861.8|16706
1599096000000|2020-09-03 01:20:00|868.3|863.8|867.3|862.8|868.3|863.8|866.8|862.3|9614
1599096300000|2020-09-03 01:25:00|866.8|862.3|866.3|861.8|867.8|863.3|866.3|861.8|7025
1599096600000|2020-09-03 01:30:00|866.8|862.3|866.8|862.3|866.8|862.3|865.8|861.3|4282
1599096900000|2020-09-03 01:35:00|867.3|862.8|868.3|863.8|868.3|863.8|867.3|862.8|8230
1599097200000|2020-09-03 01:40:00|867.8|863.3|867.3|862.8|867.8|863.3|867.3|862.8|3749
1599097500000|2020-09-03 01:45:00|867.8|863.3|866.8|862.3|868.3|863.8|866.8|862.3|5532
1599097800000|2020-09-03 01:50:00|867.3|862.8|867.3|862.8|867.8|863.3|866.8|862.3|3367
1599098100000|2020-09-03 01:55:00|867.8|863.3|866.3|861.8|868.3|863.8|866.3|861.8|6221
1599098400000|2020-09-03 02:00:00|865.8|861.3|864.3|859.8|866.8|862.3|863.3|858.8|15526
1599098700000|2020-09-03 02:05:00|864.8|860.3|866.3|861.8|866.3|861.8|864.3|859.8|6820
1599099000000|2020-09-03 02:10:00|865.8|861.3|870.7|866.2|871.2|866.7|865.8|861.3|24014
1599099900000|2020-09-03 02:25:00|||||||||92
1599100200000|2020-09-03 02:30:00|870.3|865.8|868.7|864.2|873.7|869.2|867.7|863.2|38424
1599100500000|2020-09-03 02:35:00|868.2|863.7|867.7|863.2|868.7|864.2|867.7|863.2|9205
1599100800000|2020-09-03 02:40:00|867.2|862.7|867.7|863.2|868.7|864.2|867.2|862.7|4561
1599101100000|2020-09-03 02:45:00|868.2|863.7|868.7|864.2|869.7|865.2|868.2|863.7|5988
1599101400000|2020-09-03 02:50:00|868.2|863.7|867.2|862.7|868.2|863.7|866.7|862.2|7048
1599101700000|2020-09-03 02:55:00|867.7|863.2|867.7|863.2|867.7|863.2|866.7|862.2|3217
1599102000000|2020-09-03 03:00:00|868.2|863.7|868.2|863.7|869.2|864.7|868.2|863.7|4107
1599102300000|2020-09-03 03:05:00|867.7|863.2|867.7|863.2|868.7|864.2|867.7|863.2|2844
1599102600000|2020-09-03 03:10:00|868.2|863.7|865.2|860.7|868.2|863.7|865.2|860.7|7431
1599102900000|2020-09-03 03:15:00|865.7|861.2|865.7|861.2|866.2|861.7|864.7|860.2|9515
1599103200000|2020-09-03 03:20:00|865.2|860.7|863.7|859.2|865.2|860.7|861.7|857.2|19412
1599103500000|2020-09-03 03:25:00|863.2|858.7|865.2|860.7|865.2|860.7|863.2|858.7|7201
1599111000000|2020-09-03 05:30:00|865.7|861.2|865.2|860.7|866.7|862.2|864.2|859.7|9147
1599111300000|2020-09-03 05:35:00|865.7|861.2|867.7|863.2|867.7|863.2|865.7|861.2|7298
1599111600000|2020-09-03 05:40:00|868.1|863.6|867.6|863.1|868.2|863.7|867.2|862.7|4872
1599111900000|2020-09-03 05:45:00|867.2|862.7|864.7|860.2|867.2|862.7|864.7|860.2|7263
1599112200000|2020-09-03 05:50:00|864.2|859.7|862.2|857.7|864.7|860.2|861.6|857.1|21767
1599112500000|2020-09-03 05:55:00|861.7|857.2|862.2|857.7|863.1|858.6|861.7|857.2|11994
1599112800000|2020-09-03 06:00:00|862.1|857.6|858.7|854.2|862.7|858.2|858.7|854.2|21280
1599113100000|2020-09-03 06:05:00|859.2|854.7|861.7|857.2|861.7|857.2|859.2|854.7|12144
1599113400000|2020-09-03 06:10:00|862.1|857.6|861.1|856.6|862.7|858.2|861.1|856.6|8373
1599113700000|2020-09-03 06:15:00|860.7|856.2|860.2|855.7|861.2|856.7|860.2|855.7|5538
1599114000000|2020-09-03 06:20:00|859.7|855.2|861.1|856.6|861.6|857.1|858.7|854.2|10113
1599114300000|2020-09-03 06:25:00|861.6|857.1|861.6|857.1|862.1|857.6|861.6|857.1|3823
1599114600000|2020-09-03 06:30:00|862.1|857.6|862.6|858.1|862.6|858.1|862.1|857.6|7974
1599114900000|2020-09-03 06:35:00|862.1|857.6|862.1|857.6|862.6|858.1|861.6|857.1|5148
1599115200000|2020-09-03 06:40:00|861.6|857.1|860.1|855.6|861.6|857.1|860.1|855.6|6699
1599115500000|2020-09-03 06:45:00|859.7|855.2|861.1|856.6|861.6|857.1|859.6|855.1|7130
1599115800000|2020-09-03 06:50:00|860.7|856.2|855.6|851.1|860.7|856.2|855.6|851.1|30658
1599116100000|2020-09-03 06:55:00|855.2|850.7|857.6|853.1|858.1|853.6|855.1|850.6|22068
1599138000000|2020-09-03 13:00:00|859.9|855.4|858|853.5|861|856.5|856.5|852|30819
1599138300000|2020-09-03 13:05:00|858.5|854|861|856.5|861|856.5|858.5|854|15091
1599138600000|2020-09-03 13:10:00|860.5|856|859|854.5|860.5|856|858.5|854|10953
1599138900000|2020-09-03 13:15:00|858.5|854|859.5|855|860|855.5|858.5|854|3711
1599139200000|2020-09-03 13:20:00|859|854.5|859.5|855|859.5|855|858.5|854|3318
1599139500000|2020-09-03 13:25:00|860|855.5|860|855.5|860|855.5|859.5|855|2824
1599139800000|2020-09-03 13:30:00|859.5|855|858.5|854|860|855.5|858.5|854|4978
1599140100000|2020-09-03 13:35:00|859|854.5|857.5|853|859|854.5|857.5|853|6334
1599140400000|2020-09-03 13:40:00|858|853.5|859|854.5|860|855.5|858|853.5|6831
1599140700000|2020-09-03 13:45:00|858.5|854|859|854.5|859.5|855|858.5|854|2349
1599141000000|2020-09-03 13:50:00|859.4|854.9|861|856.5|861.9|857.4|859.4|854.9|11726
1599141300000|2020-09-03 13:55:00|861.4|856.9|861|856.5|862|857.5|861|856.5|5087
1599141600000|2020-09-03 14:00:00|860.5|856|860.5|856|860.5|856|860.5|856|1531
1599141900000|2020-09-03 14:05:00|860.4|855.9|860.4|855.9|860.9|856.4|859.5|855|4968
1599142200000|2020-09-03 14:10:00|860|855.5|860.4|855.9|860.5|856|860|855.5|1247
1599142500000|2020-09-03 14:15:00|859.9|855.4|859.9|855.4|860.4|855.9|859.9|855.4|1850
1599142800000|2020-09-03 14:20:00|859.4|854.9|858.4|853.9|859.9|855.4|858.4|853.9|5686
1599143100000|2020-09-03 14:25:00|857.9|853.4|857.9|853.4|858.9|854.4|857.4|852.9|5558
1599143400000|2020-09-03 14:30:00|857.4|852.9|855.9|851.4|858.9|854.4|855.9|851.4|7099
1599143700000|2020-09-03 14:35:00|856.4|851.9|854.9|850.4|857.9|853.4|853.9|849.4|19446
1599144000000|2020-09-03 14:40:00|854.4|849.9|849.5|845|854.4|849.9|849.5|845|40682
1599144300000|2020-09-03 14:45:00|849|844.5|842.5|838|849.4|844.9|842.5|838|61015
1599144600000|2020-09-03 14:50:00|842.2|837.7|844.5|840|844.5|840|839.5|835|59451
1599144900000|2020-09-03 14:55:00|844|839.5|841.8|837.3|845.5|841|841.5|837|26106
1599181200000|2020-09-04 01:00:00|842.8|838.3|843.3|838.8|844.8|840.3|837.8|833.3|51946
1599181500000|2020-09-04 01:05:00|842.8|838.3|840.8|836.3|843.3|838.8|837.8|833.3|35381
1599181800000|2020-09-04 01:10:00|840.3|835.8|840.8|836.3|841.8|837.3|838.3|833.8|14808
1599182100000|2020-09-04 01:15:00|840.3|835.8|840.8|836.3|840.8|836.3|838.3|833.8|13071
1599182400000|2020-09-04 01:20:00|840.3|835.8|844.2|839.7|845.3|840.8|840.3|835.8|23912
1599182700000|2020-09-04 01:25:00|844.3|839.8|845.7|841.2|846.7|842.2|844.3|839.8|19442
1599183000000|2020-09-04 01:30:00|845.3|840.8|844.3|839.8|846.3|841.8|843.8|839.3|9037
1599183300000|2020-09-04 01:35:00|844.2|839.7|844.7|840.2|844.7|840.2|843.3|838.8|5720
1599183600000|2020-09-04 01:40:00|844.3|839.8|844.2|839.7|844.7|840.2|843.2|838.7|5147
1599183900000|2020-09-04 01:45:00|843.8|839.3|847.7|843.2|847.7|843.2|843.2|838.7|16129
1599184200000|2020-09-04 01:50:00|847.2|842.7|847.7|843.2|848.2|843.7|846.7|842.2|11915
1599184500000|2020-09-04 01:55:00|847.2|842.7|852.2|847.7|853.7|849.2|846.7|842.2|32363
1599184800000|2020-09-04 02:00:00|851.7|847.2|851.2|846.7|853.2|848.7|850.7|846.2|21761
1599185100000|2020-09-04 02:05:00|851.7|847.2|849.7|845.2|851.7|847.2|849.2|844.7|7462
1599185400000|2020-09-04 02:10:00|850.2|845.7|850.2|845.7|850.2|845.7|848.7|844.2|6032
1599186300000|2020-09-04 02:25:00|||||||||13
1599186600000|2020-09-04 02:30:00|850.7|846.2|849.7|845.2|852.7|848.2|849.7|845.2|12432
1599186900000|2020-09-04 02:35:00|850.2|845.7|849.7|845.2|850.7|846.2|849.2|844.7|4271
1599187200000|2020-09-04 02:40:00|850.2|845.7|851.2|846.7|852.2|847.7|850.2|845.7|7349
1599187500000|2020-09-04 02:45:00|850.7|846.2|850.2|845.7|851.7|847.2|849.7|845.2|4212
1599187800000|2020-09-04 02:50:00|850.7|846.2|851.7|847.2|851.7|847.2|850.7|846.2|3427
1599188100000|2020-09-04 02:55:00|851.2|846.7|852.2|847.7|852.2|847.7|850.7|846.2|3670
1599188400000|2020-09-04 03:00:00|852.7|848.2|850.2|845.7|852.7|848.2|849.7|845.2|6830
1599188700000|2020-09-04 03:05:00|849.7|845.2|850.2|845.7|850.2|845.7|849.2|844.7|6729
1599189000000|2020-09-04 03:10:00|850.7|846.2|851.2|846.7|851.7|847.2|850.7|846.2|3920
1599189300000|2020-09-04 03:15:00|851.6|847.1|851.7|847.2|852.7|848.2|850.7|846.2|5937
1599189600000|2020-09-04 03:20:00|852.2|847.7|852.7|848.2|853.2|848.7|851.7|847.2|3839
1599189900000|2020-09-04 03:25:00|852.2|847.7|852.7|848.2|853.1|848.6|851.7|847.2|5613
1599197400000|2020-09-04 05:30:00|852.6|848.1|850.6|846.1|853.1|848.6|850.6|846.1|9265
1599197700000|2020-09-04 05:35:00|851.1|846.6|849.1|844.6|851.1|846.6|848.6|844.1|10288
1599198000000|2020-09-04 05:40:00|849.6|845.1|851.6|847.1|852.1|847.6|849.6|845.1|5526
1599198300000|2020-09-04 05:45:00|851.1|846.6|854.6|850.1|854.6|850.1|851.1|846.6|11279
1599198600000|2020-09-04 05:50:00|854.1|849.6|852.6|848.1|854.6|850.1|851.6|847.1|8498
1599198900000|2020-09-04 05:55:00|852.1|847.6|853.1|848.6|853.1|848.6|852.1|847.6|4021
1599199200000|2020-09-04 06:00:00|852.6|848.1|849.6|845.1|852.6|848.1|848.6|844.1|11069
1599199500000|2020-09-04 06:05:00|849.1|844.6|849.6|845.1|850.6|846.1|848.6|844.1|6134
1599199800000|2020-09-04 06:10:00|850.1|845.6|851.6|847.1|851.6|847.1|850.1|845.6|4532
1599200100000|2020-09-04 06:15:00|851.1|846.6|852.6|848.1|852.6|848.1|851.1|846.6|4906
1599200400000|2020-09-04 06:20:00|853.1|848.6|851.6|847.1|854.1|849.6|851.1|846.6|13163
1599200700000|2020-09-04 06:25:00|852.1|847.6|852.6|848.1|852.6|848.1|851.6|847.1|4259
1599201000000|2020-09-04 06:30:00|852.1|847.6|849.1|844.6|852.1|847.6|849.1|844.6|10254
1599201300000|2020-09-04 06:35:00|849.6|845.1|849.1|844.6|851.1|846.6|848.4|843.9|8028
1599201600000|2020-09-04 06:40:00|849.6|845.1|852.1|847.6|852.6|848.1|848.6|844.1|11586
1599201900000|2020-09-04 06:45:00|851.6|847.1|851.6|847.1|852.6|848.1|851.6|847.1|5893
1599202200000|2020-09-04 06:50:00|851.1|846.6|851.1|846.6|852.1|847.6|851.1|846.6|6089
1599202500000|2020-09-04 06:55:00|851.6|847.1|850.1|845.6|852.1|847.6|849.6|845.1|15263
1599224400000|2020-09-04 13:00:00|850.9|846.4|857|852.5|858.9|854.4|850.9|846.4|50644
1599224700000|2020-09-04 13:05:00|857.4|852.9|861.4|856.9|865.9|861.4|856.9|852.4|52314
1599225000000|2020-09-04 13:10:00|860.9|856.4|863.9|859.4|863.9|859.4|859.9|855.4|19877
1599225300000|2020-09-04 13:15:00|864.4|859.9|865.9|861.4|866.9|862.4|862.9|858.4|32966
1599225600000|2020-09-04 13:20:00|865.4|860.9|867.8|863.3|868.3|863.8|864.4|859.9|21332
1599225900000|2020-09-04 13:25:00|868.3|863.8|867.8|863.3|870.7|866.2|866.3|861.8|38567
1599226200000|2020-09-04 13:30:00|868.2|863.7|867.7|863.2|868.7|864.2|866.7|862.2|13174
1599226500000|2020-09-04 13:35:00|867.3|862.8|868.2|863.7|870.2|865.7|867.2|862.7|18499
1599226800000|2020-09-04 13:40:00|868.7|864.2|867.2|862.7|869.2|864.7|866.7|862.2|9333
1599227100000|2020-09-04 13:45:00|867.3|862.8|865.8|861.3|868.2|863.7|865.3|860.8|13801
1599227400000|2020-09-04 13:50:00|866.2|861.7|864.8|860.3|866.2|861.7|863.3|858.8|19198
1599227700000|2020-09-04 13:55:00|864.3|859.8|865.3|860.8|865.3|860.8|863.3|858.8|9911
1599228000000|2020-09-04 14:00:00|865.8|861.3|865.2|860.7|866.8|862.3|863.8|859.3|14438
1599228300000|2020-09-04 14:05:00|864.8|860.3|864.2|859.7|865.2|860.7|863.7|859.2|6322
1599228600000|2020-09-04 14:10:00|863.8|859.3|858.8|854.3|864.7|860.2|858.8|854.3|27732
1599228900000|2020-09-04 14:15:00|858.3|853.8|861.8|857.3|862.3|857.8|858.3|853.8|17804
1599229200000|2020-09-04 14:20:00|862.3|857.8|860.3|855.8|862.3|857.8|860.3|855.8|7042
1599229500000|2020-09-04 14:25:00|860.8|856.3|860.8|856.3|861.3|856.8|860.3|855.8|6782
1599229800000|2020-09-04 14:30:00|861.2|856.7|859.8|855.3|861.2|856.7|857.3|852.8|16622
1599230100000|2020-09-04 14:35:00|860.3|855.8|858.8|854.3|860.8|856.3|858.3|853.8|7430
1599230400000|2020-09-04 14:40:00|859.2|854.7|856.7|852.2|860.7|856.2|856.2|851.7|13674
1599230700000|2020-09-04 14:45:00|857.2|852.7|856.7|852.2|857.7|853.2|853.8|849.3|27391
1599231000000|2020-09-04 14:50:00|857.2|852.7|859.7|855.2|860.7|856.2|856.7|852.2|16335
1599231300000|2020-09-04 14:55:00|860|855.5|860|855.5|861.2|856.7|858.8|854.3|16355
1599440400000|2020-09-07 01:00:00|858.8|854.3|861.2|856.7|864.6|860.1|858.8|854.3|40914
1599440700000|2020-09-07 01:05:00|861.3|856.8|859.7|855.2|861.3|856.8|859.2|854.7|12633
1599441000000|2020-09-07 01:10:00|860.2|855.7|857.2|852.7|861.7|857.2|856.7|852.2|18034
1599441300000|2020-09-07 01:15:00|856.7|852.2|859.2|854.7|859.7|855.2|856.7|852.2|13133
1599441600000|2020-09-07 01:20:00|858.7|854.2|861.1|856.6|861.1|856.6|858.2|853.7|8368
1599441900000|2020-09-07 01:25:00|860.6|856.1|860.1|855.6|861.1|856.6|860.1|855.6|7397
1599442200000|2020-09-07 01:30:00|860.3|855.8|859.1|854.6|860.6|856.1|858.6|854.1|7442
1599442500000|2020-09-07 01:35:00|858.7|854.2|858.1|853.6|858.7|854.2|857.6|853.1|9312
1599442800000|2020-09-07 01:40:00|857.6|853.1|857.6|853.1|858.1|853.6|857.1|852.6|5457
1599443100000|2020-09-07 01:45:00|857.1|852.6|859.1|854.6|859.1|854.6|857.1|852.6|6317
1599443400000|2020-09-07 01:50:00|858.6|854.1|858.5|854|859.1|854.6|858.5|854|1989
1599443700000|2020-09-07 01:55:00|858.1|853.6|857.5|853|859|854.5|857.5|853|4545
1599444000000|2020-09-07 02:00:00|857.1|852.6|854.6|850.1|857.5|853|854.6|850.1|11960
1599444300000|2020-09-07 02:05:00|854.1|849.6|855.1|850.6|856.1|851.6|854.1|849.6|7663
1599444600000|2020-09-07 02:10:00|855.6|851.1|855.6|851.1|857.1|852.6|855.1|850.6|5246
1599445800000|2020-09-07 02:30:00|856.1|851.6|856.1|851.6|856.1|851.6|853.1|848.6|13695
1599446100000|2020-09-07 02:35:00|856.6|852.1|855.1|850.6|856.6|852.1|854.6|850.1|3780
1599446400000|2020-09-07 02:40:00|855.6|851.1|853.2|848.7|855.6|851.1|853.2|848.7|4635
1599446700000|2020-09-07 02:45:00|853.6|849.1|853.7|849.2|854.1|849.6|852.2|847.7|9037
1599447000000|2020-09-07 02:50:00|853.2|848.7|852.2|847.7|853.7|849.2|851.2|846.7|9960
1599447300000|2020-09-07 02:55:00|852.7|848.2|849.8|845.3|852.7|848.2|848.8|844.3|17256
1599447600000|2020-09-07 03:00:00|849.3|844.8|851.3|846.8|851.8|847.3|848.3|843.8|16697
1599447900000|2020-09-07 03:05:00|850.8|846.3|852.2|847.7|853.2|848.7|850.3|845.8|10017
1599448200000|2020-09-07 03:10:00|852.7|848.2|852.7|848.2|854.2|849.7|852.7|848.2|6989
1599448500000|2020-09-07 03:15:00|852.3|847.8|851.7|847.2|852.3|847.8|851.7|847.2|4436
1599448800000|2020-09-07 03:20:00|851.8|847.3|853.2|848.7|853.2|848.7|849.7|845.2|9419
1599449100000|2020-09-07 03:25:00|852.8|848.3|854.2|849.7|854.7|850.2|852.7|848.2|8124
1599456600000|2020-09-07 05:30:00|853.7|849.2|852.2|847.7|853.7|849.2|851.2|846.7|8238
1599456900000|2020-09-07 05:35:00|852.6|848.1|850.7|846.2|852.6|848.1|850.7|846.2|5541
1599457200000|2020-09-07 05:40:00|851.2|846.7|850.7|846.2|851.7|847.2|850.7|846.2|3720
1599457500000|2020-09-07 05:45:00|850.2|845.7|849.2|844.7|850.2|845.7|847.7|843.2|14810
1599457800000|2020-09-07 05:50:00|848.7|844.2|849.2|844.7|850.2|845.7|847.2|842.7|14592
1599458100000|2020-09-07 05:55:00|849.7|845.2|850.2|845.7|851.2|846.7|848.7|844.2|12175
1599458400000|2020-09-07 06:00:00|849.7|845.2|849.2|844.7|850.7|846.2|849.2|844.7|5887
1599458700000|2020-09-07 06:05:00|848.7|844.2|847.2|842.7|848.7|844.2|846.7|842.2|11611
1599459000000|2020-09-07 06:10:00|846.7|842.2|845.2|840.7|847.2|842.7|845.2|840.7|14916
1599459300000|2020-09-07 06:15:00|844.8|840.3|846.2|841.7|846.7|842.2|844.2|839.7|13629
1599459600000|2020-09-07 06:20:00|845.7|841.2|844.2|839.7|846.2|841.7|843.7|839.2|11831
1599459900000|2020-09-07 06:25:00|844.7|840.2|844.2|839.7|844.7|840.2|843.2|838.7|9849
1599460200000|2020-09-07 06:30:00|843.7|839.2|845.2|840.7|846.3|841.8|842.2|837.7|20211
1599460500000|2020-09-07 06:35:00|844.7|840.2|842.2|837.7|846.2|841.7|841.7|837.2|10032
1599460800000|2020-09-07 06:40:00|842.3|837.8|844.2|839.7|844.2|839.7|841.7|837.2|14821
1599461100000|2020-09-07 06:45:00|844.7|840.2|846.7|842.2|846.7|842.2|844.2|839.7|13685
1599461400000|2020-09-07 06:50:00|847.2|842.7|847.6|843.1|849.6|845.1|846.7|842.2|23214
1599461700000|2020-09-07 06:55:00|848.1|843.6|849.6|845.1|850.1|845.6|847.2|842.7|17947
1599483600000|2020-09-07 13:00:00|851.9|847.4|851.4|846.9|852.4|847.9|850.4|845.9|24933
1599483900000|2020-09-07 13:05:00|851.9|847.4|852.9|848.4|854.4|849.9|851.9|847.4|22078
1599484200000|2020-09-07 13:10:00|852.4|847.9|851.9|847.4|852.4|847.9|850.9|846.4|9416
1599484500000|2020-09-07 13:15:00|852.3|847.8|853.8|849.3|853.8|849.3|851.4|846.9|10908
1599484800000|2020-09-07 13:20:00|853.3|848.8|853.3|848.8|854.3|849.8|852.8|848.3|6773
1599485100000|2020-09-07 13:25:00|853.8|849.3|855.3|850.8|855.8|851.3|853.8|849.3|17034
1599485400000|2020-09-07 13:30:00|854.8|850.3|854.3|849.8|855.3|850.8|854.3|849.8|6577
1599485700000|2020-09-07 13:35:00|853.8|849.3|853.8|849.3|854.8|850.3|853.8|849.3|6802
1599486000000|2020-09-07 13:40:00|854.3|849.8|854.8|850.3|855.3|850.8|853.8|849.3|5488
1599486300000|2020-09-07 13:45:00|854.3|849.8|855.3|850.8|855.8|851.3|853.8|849.3|6278
1599486600000|2020-09-07 13:50:00|854.8|850.3|855.3|850.8|855.8|851.3|854.8|850.3|5900
1599486900000|2020-09-07 13:55:00|854.8|850.3|854.8|850.3|854.8|850.3|854.3|849.8|4684
1599487200000|2020-09-07 14:00:00|855.3|850.8|854.8|850.3|855.3|850.8|854.8|850.3|4696
1599487500000|2020-09-07 14:05:00|855.3|850.8|855.3|850.8|855.3|850.8|854.3|849.8|4246
1599487800000|2020-09-07 14:10:00|855.7|851.2|855.3|850.8|855.8|851.3|854.8|850.3|4058
1599488100000|2020-09-07 14:15:00|854.8|850.3|854.3|849.8|855.3|850.8|854.3|849.8|4339
1599488400000|2020-09-07 14:20:00|853.8|849.3|851.8|847.3|854.3|849.8|851.3|846.8|14395
1599488700000|2020-09-07 14:25:00|852.3|847.8|856.3|851.8|856.3|851.8|852.3|847.8|15191
1599489000000|2020-09-07 14:30:00|856.7|852.2|856.2|851.7|856.8|852.3|855.8|851.3|15838
1599489300000|2020-09-07 14:35:00|856.7|852.2|858.2|853.7|858.7|854.2|856.7|852.2|15664
1599489600000|2020-09-07 14:40:00|858.7|854.2|856.7|852.2|858.7|854.2|856.2|851.7|14204
1599489900000|2020-09-07 14:45:00|857.2|852.7|858.7|854.2|858.7|854.2|857.2|852.7|7147
1599490200000|2020-09-07 14:50:00|858.2|853.7|859.6|855.1|860.7|856.2|858.2|853.7|15434
1599490500000|2020-09-07 14:55:00|860.1|855.6|861.6|857.1|861.6|857.1|859.1|854.6|22839
1599526800000|2020-09-08 01:00:00|860.9|856.4|857.9|853.4|861.3|856.8|856.9|852.4|24391
1599527100000|2020-09-08 01:05:00|858.4|853.9|857.9|853.4|858.9|854.4|857.4|852.9|9169
1599527400000|2020-09-08 01:10:00|857.4|852.9|858.9|854.4|859.4|854.9|857.4|852.9|6988
1599527700000|2020-09-08 01:15:00|858.4|853.9|857.9|853.4|858.9|854.4|856.4|851.9|10943
1599528000000|2020-09-08 01:20:00|857.4|852.9|858.4|853.9|858.4|853.9|857.4|852.9|3212
1599528300000|2020-09-08 01:25:00|857.9|853.4|860.4|855.9|860.4|855.9|857.4|852.9|8251
1599528600000|2020-09-08 01:30:00|860.8|856.3|859.4|854.9|860.9|856.4|858.9|854.4|6596
1599528900000|2020-09-08 01:35:00|859.9|855.4|859.4|854.9|860.9|856.4|859.4|854.9|3301
1599529200000|2020-09-08 01:40:00|859.9|855.4|858.9|854.4|859.9|855.4|858.4|853.9|3886
1599529500000|2020-09-08 01:45:00|858.4|853.9|858.4|853.9|859.4|854.9|858.4|853.9|2060
1599529800000|2020-09-08 01:50:00|858.8|854.3|856.9|852.4|859.8|855.3|856.9|852.4|5403
1599530100000|2020-09-08 01:55:00|857.1|852.6|856.4|851.9|857.9|853.4|856.4|851.9|8756
1599530400000|2020-09-08 02:00:00|856.9|852.4|856.9|852.4|857.9|853.4|856.4|851.9|5245
1599530700000|2020-09-08 02:05:00|857.4|852.9|856.4|851.9|857.9|853.4|854.9|850.4|8524
1599531000000|2020-09-08 02:10:00|855.9|851.4|856.4|851.9|856.4|851.9|855.9|851.4|3418
1599531900000|2020-09-08 02:25:00|||||||||64
1599532200000|2020-09-08 02:30:00|855.9|851.4|855.9|851.4|856.4|851.9|855.9|851.4|4102
1599532500000|2020-09-08 02:35:00|855.4|850.9|855.4|850.9|855.9|851.4|854.4|849.9|8053
1599532800000|2020-09-08 02:40:00|855|850.5|855.9|851.4|855.9|851.4|854.9|850.4|4082
1599533100000|2020-09-08 02:45:00|855.5|851|854|849.5|856.4|851.9|854|849.5|4167
1599533400000|2020-09-08 02:50:00|853.5|849|852.9|848.4|854|849.5|851.9|847.4|13439
1599533700000|2020-09-08 02:55:00|852.5|848|850|845.5|853.4|848.9|849.5|845|13940
1599534000000|2020-09-08 03:00:00|850.4|845.9|850|845.5|851.9|847.4|850|845.5|10798
1599534300000|2020-09-08 03:05:00|849.5|845|849.9|845.4|850.4|845.9|848|843.5|21061
1599534600000|2020-09-08 03:10:00|849.5|845|849.5|845|850.9|846.4|849.4|844.9|7985
1599534900000|2020-09-08 03:15:00|849.9|845.4|852.4|847.9|852.4|847.9|849.5|845|9341
1599535200000|2020-09-08 03:20:00|851.9|847.4|850.9|846.4|852.4|847.9|850.4|845.9|5317
1599535500000|2020-09-08 03:25:00|850.4|845.9|849.9|845.4|850.4|845.9|849.4|844.9|4833
1599543000000|2020-09-08 05:30:00|851.4|846.9|850.9|846.4|853.3|848.8|850.9|846.4|13492
1599543300000|2020-09-08 05:35:00|850.4|845.9|849.4|844.9|850.9|846.4|848.4|843.9|12974
1599543600000|2020-09-08 05:40:00|848.9|844.4|845.9|841.4|849.4|844.9|845.5|841|22603
1599543900000|2020-09-08 05:45:00|845.5|841|847.9|843.4|848.4|843.9|845.5|841|13733
1599544200000|2020-09-08 05:50:00|848|843.5|850.4|845.9|850.4|845.9|848|843.5|15004
1599544500000|2020-09-08 05:55:00|849.9|845.4|849.4|844.9|850.4|845.9|848.9|844.4|7638
1599544800000|2020-09-08 06:00:00|849|844.5|849.9|845.4|849.9|845.4|848.9|844.4|3903
1599545100000|2020-09-08 06:05:00|850.4|845.9|849.9|845.4|851.9|847.4|849.9|845.4|11409
1599545400000|2020-09-08 06:10:00|850.4|845.9|849.4|844.9|850.4|845.9|849.4|844.9|3206
1599545700000|2020-09-08 06:15:00|848.9|844.4|847.4|842.9|848.9|844.4|847.4|842.9|6605
1599546000000|2020-09-08 06:20:00|847|842.5|845.5|841|847.4|842.9|844.5|840|24311
1599546300000|2020-09-08 06:25:00|845|840.5|844|839.5|845.5|841|843.5|839|21837
1599546600000|2020-09-08 06:30:00|843.5|839|844.5|840|845|840.5|843|838.5|18929
1599546900000|2020-09-08 06:35:00|844|839.5|845|840.5|845|840.5|843.5|839|8624
1599547200000|2020-09-08 06:40:00|845.4|840.9|843|838.5|845.5|841|842|837.5|22086
1599547500000|2020-09-08 06:45:00|842.5|838|840|835.5|843.5|839|838.6|834.1|43532
1599547800000|2020-09-08 06:50:00|839.6|835.1|840.6|836.1|841.1|836.6|839.6|835.1|21093
1599548100000|2020-09-08 06:55:00|841.1|836.6|841.5|837|841.6|837.1|840.1|835.6|27335
1599570000000|2020-09-08 13:00:00|837|832.5|836.4|831.9|839|834.5|833.6|829.1|66546
1599570300000|2020-09-08 13:05:00|835.9|831.4|832|827.5|836.4|831.9|831.5|827|39995
1599570600000|2020-09-08 13:10:00|831.5|827|830.5|826|834.4|829.9|830.5|826|38360
1599570900000|2020-09-08 13:15:00|830|825.5|830.4|825.9|832.5|828|829.5|825|24070
1599571200000|2020-09-08 13:20:00|830.9|826.4|831.9|827.4|834.4|829.9|830.9|826.4|23674
1599571500000|2020-09-08 13:25:00|831.5|827|831.9|827.4|832.9|828.4|830.9|826.4|11745
1599571800000|2020-09-08 13:30:00|831.4|826.9|833.9|829.4|833.9|829.4|830.4|825.9|13083
1599572100000|2020-09-08 13:35:00|833.4|828.9|836.4|831.9|836.9|832.4|833.4|828.9|22009
1599572400000|2020-09-08 13:40:00|835.9|831.4|834.9|830.4|836.4|831.9|833.9|829.4|13342
1599572700000|2020-09-08 13:45:00|834.5|830|835.5|831|836.9|832.4|834.4|829.9|9780
1599573000000|2020-09-08 13:50:00|835.4|830.9|839.4|834.9|839.9|835.4|834.9|830.4|18538
1599573300000|2020-09-08 13:55:00|839.5|835|844.4|839.9|844.4|839.9|838.9|834.4|47263
1599573600000|2020-09-08 14:00:00|844.8|840.3|843.4|838.9|845.8|841.3|842.9|838.4|36094
1599573900000|2020-09-08 14:05:00|843.9|839.4|843.4|838.9|845.3|840.8|842.9|838.4|13567
1599574200000|2020-09-08 14:10:00|843.8|839.3|847.2|842.7|847.7|843.2|843.8|839.3|27454
1599574500000|2020-09-08 14:15:00|847.7|843.2|846.2|841.7|847.7|843.2|845.7|841.2|15701
1599574800000|2020-09-08 14:20:00|845.7|841.2|848.7|844.2|848.7|844.2|845.7|841.2|16934
1599575100000|2020-09-08 14:25:00|849.1|844.6|849.6|845.1|850.6|846.1|849.1|844.6|24494
1599575400000|2020-09-08 14:30:00|850.1|845.6|850.6|846.1|851.6|847.1|849.6|845.1|21236
1599575700000|2020-09-08 14:35:00|850.8|846.3|852.6|848.1|854.5|850|850.8|846.3|28173
1599576000000|2020-09-08 14:40:00|853|848.5|851.1|846.6|853.5|849|850.1|845.6|15677
1599576300000|2020-09-08 14:45:00|850.6|846.1|849.1|844.6|850.6|846.1|849.1|844.6|14565
1599576600000|2020-09-08 14:50:00|849.6|845.1|848.2|843.7|849.6|845.1|848.1|843.6|11528
1599576900000|2020-09-08 14:55:00|848.1|843.6|845.4|840.9|848.1|843.6|844.9|840.4|27146
1599613200000|2020-09-09 01:00:00|845|840.5|847.4|842.9|849.4|844.9|844.5|840|23146
1599613500000|2020-09-09 01:05:00|846.9|842.4|845.4|840.9|847.9|843.4|845.4|840.9|11839
1599613800000|2020-09-09 01:10:00|844.9|840.4|845|840.5|845.5|841|843.5|839|17352
1599614100000|2020-09-09 01:15:00|845.5|841|844.1|839.6|845.5|841|843.5|839|9147
1599614400000|2020-09-09 01:20:00|844|839.5|847|842.5|847|842.5|844|839.5|10108
1599614700000|2020-09-09 01:25:00|846.5|842|845.5|841|847|842.5|845.5|841|8964
1599615000000|2020-09-09 01:30:00|846|841.5|843.5|839|846|841.5|842.5|838|15027
1599615300000|2020-09-09 01:35:00|843.1|838.6|843.6|839.1|843.6|839.1|843.1|838.6|4851
1599615600000|2020-09-09 01:40:00|843.1|838.6|843.1|838.6|843.6|839.1|842.6|838.1|7175
1599615900000|2020-09-09 01:45:00|843.5|839|843.1|838.6|844|839.5|843|838.5|4698
1599616200000|2020-09-09 01:50:00|843.5|839|844.6|840.1|845|840.5|843.1|838.6|6502
1599616500000|2020-09-09 01:55:00|845|840.5|844.1|839.6|845|840.5|844.1|839.6|4130
1599616800000|2020-09-09 02:00:00|844|839.5|843|838.5|844|839.5|842.5|838|7206
1599617100000|2020-09-09 02:05:00|842.6|838.1|844|839.5|844|839.5|842.5|838|4623
1599617400000|2020-09-09 02:10:00|843.5|839|844.5|840|844.5|840|843.5|839|5652
1599618300000|2020-09-09 02:25:00|844|839.5|844|839.5|844|839.5|844|839.5|190
1599618600000|2020-09-09 02:30:00|843.5|839|843.5|839|844.6|840.1|843.5|839|4928
1599618900000|2020-09-09 02:35:00|843.1|838.6|844.5|840|844.5|840|842.5|838|7881
1599619200000|2020-09-09 02:40:00|844.1|839.6|843.5|839|844.5|840|842|837.5|9094
1599619500000|2020-09-09 02:45:00|843.1|838.6|844.5|840|844.5|840|843|838.5|4737
1599619800000|2020-09-09 02:50:00|845|840.5|845.5|841|846|841.5|844.5|840|7451
1599620100000|2020-09-09 02:55:00|845|840.5|846|841.5|846|841.5|845|840.5|3610
1599620400000|2020-09-09 03:00:00|845.5|841|845|840.5|845.5|841|844.5|840|2602
1599620700000|2020-09-09 03:05:00|844.5|840|845.5|841|846|841.5|844.5|840|4623
1599621000000|2020-09-09 03:10:00|845|840.5|845.5|841|846|841.5|845|840.5|2714
1599621300000|2020-09-09 03:15:00|846|841.5|847|842.5|847|842.5|845.9|841.4|5733
1599621600000|2020-09-09 03:20:00|846.5|842|846|841.5|846.5|842|845.5|841|2937
1599621900000|2020-09-09 03:25:00|845.9|841.4|846|841.5|846|841.5|845.5|841|2779
1599629400000|2020-09-09 05:30:00|844.5|840|844.1|839.6|845.5|841|843|838.5|14484
1599629700000|2020-09-09 05:35:00|844|839.5|843.1|838.6|844|839.5|841.6|837.1|12743
1599630000000|2020-09-09 05:40:00|842.7|838.2|839.3|834.8|842.7|838.2|839.3|834.8|21574
1599630300000|2020-09-09 05:45:00|839.6|835.1|836.8|832.3|840.3|835.8|836.4|831.9|24411
1599630600000|2020-09-09 05:50:00|836.3|831.8|834.8|830.3|837.3|832.8|833.8|829.3|33790
1599630900000|2020-09-09 05:55:00|834.9|830.4|833.9|829.4|835.4|830.9|833.8|829.3|16814
1599631200000|2020-09-09 06:00:00|833.8|829.3|834.9|830.4|835.9|831.4|832.4|827.9|30042
1599631500000|2020-09-09 06:05:00|835.4|830.9|836.4|831.9|836.9|832.4|835.4|830.9|14948
1599631800000|2020-09-09 06:10:00|835.9|831.4|833.9|829.4|835.9|831.4|833.9|829.4|11810
1599632100000|2020-09-09 06:15:00|834.4|829.9|832.9|828.4|835.4|830.9|832.9|828.4|12616
1599632400000|2020-09-09 06:20:00|833.3|828.8|833.4|828.9|834.9|830.4|833.3|828.8|10672
1599632700000|2020-09-09 06:25:00|833.9|829.4|832.8|828.3|834.8|830.3|832.8|828.3|8319
1599633000000|2020-09-09 06:30:00|832.4|827.9|832.4|827.9|833.9|829.4|830.9|826.4|26447
1599633300000|2020-09-09 06:35:00|832.9|828.4|830.9|826.4|832.9|828.4|830.4|825.9|14747
1599633600000|2020-09-09 06:40:00|830.4|825.9|829.9|825.4|830.9|826.4|829.4|824.9|21153
1599633900000|2020-09-09 06:45:00|830.3|825.8|826.9|822.4|832.4|827.9|826.9|822.4|36506
1599634200000|2020-09-09 06:50:00|826.4|821.9|822.9|818.4|826.4|821.9|822.4|817.9|53981
1599634500000|2020-09-09 06:55:00|822.8|818.3|821.4|816.9|825.3|820.8|821.4|816.9|46098
1599656400000|2020-09-09 13:00:00|827.1|822.6|832.1|827.6|835.6|831.1|827.1|822.6|81162
1599656700000|2020-09-09 13:05:00|832.6|828.1|834.6|830.1|835.1|830.6|831.6|827.1|28041
1599657000000|2020-09-09 13:10:00|834.5|830|838.5|834|838.5|834|834.1|829.6|37495
1599657300000|2020-09-09 13:15:00|838|833.5|837|832.5|839|834.5|836|831.5|23062
1599657600000|2020-09-09 13:20:00|836.5|832|834|829.5|836.5|832|833.5|829|18025
1599657900000|2020-09-09 13:25:00|833.5|829|832|827.5|833.5|829|831.5|827|16880
1599658200000|2020-09-09 13:30:00|832.5|828|833.5|829|834.5|830|832.5|828|9691
1599658500000|2020-09-09 13:35:00|834|829.5|831.6|827.1|834|829.5|831.6|827.1|7595
1599658800000|2020-09-09 13:40:00|831.1|826.6|830.6|826.1|831.7|827.2|828.6|824.1|18507
1599659100000|2020-09-09 13:45:00|830.2|825.7|831.1|826.6|832.1|827.6|830.1|825.6|6438
1599659400000|2020-09-09 13:50:00|830.6|826.1|833.6|829.1|834.1|829.6|830.6|826.1|10334
1599659700000|2020-09-09 13:55:00|833.1|828.6|832.1|827.6|833.1|828.6|831.6|827.1|5973
1599660000000|2020-09-09 14:00:00|832.5|828|832.5|828|834.1|829.6|832.1|827.6|6116
1599660300000|2020-09-09 14:05:00|832.1|827.6|831.6|827.1|832.5|828|830.6|826.1|5706
1599660600000|2020-09-09 14:10:00|831.1|826.6|832.1|827.6|832.1|827.6|830.1|825.6|5038
1599660900000|2020-09-09 14:15:00|831.6|827.1|833.1|828.6|833.6|829.1|831.1|826.6|7347
1599661200000|2020-09-09 14:20:00|832.6|828.1|832.1|827.6|832.6|828.1|831.6|827.1|2609
1599661500000|2020-09-09 14:25:00|832.6|828.1|832.1|827.6|832.6|828.1|831.6|827.1|2810
1599661800000|2020-09-09 14:30:00|831.6|827.1|832.6|828.1|833.1|828.6|831.6|827.1|4187
1599662100000|2020-09-09 14:35:00|832.2|827.7|832.1|827.6|832.6|828.1|831.6|827.1|3310
1599662400000|2020-09-09 14:40:00|831.7|827.2|832.6|828.1|833.1|828.6|831.6|827.1|3468
1599662700000|2020-09-09 14:45:00|832.2|827.7|832.1|827.6|833.1|828.6|831.6|827.1|5554
1599663000000|2020-09-09 14:50:00|831.7|827.2|834.1|829.6|834.1|829.6|831.6|827.1|5798
1599663300000|2020-09-09 14:55:00|833.6|829.1|835.9|831.4|835.9|831.4|833.6|829.1|13506
1599699600000|2020-09-10 01:00:00|835.2|830.7|833.8|829.3|836.9|832.4|833.4|828.9|22249
1599699900000|2020-09-10 01:05:00|833.4|828.9|833.8|829.3|833.8|829.3|832.4|827.9|6743
1599700200000|2020-09-10 01:10:00|834.3|829.8|833.9|829.4|834.8|830.3|833.8|829.3|5522
1599700500000|2020-09-10 01:15:00|833.8|829.3|831.4|826.9|833.8|829.3|830.9|826.4|10672
1599700800000|2020-09-10 01:20:00|831.2|826.7|832.9|828.4|832.9|828.4|830.9|826.4|4906
1599701100000|2020-09-10 01:25:00|832.4|827.9|834.4|829.9|834.8|830.3|832.4|827.9|9670
1599701400000|2020-09-10 01:30:00|834.3|829.8|833.8|829.3|834.4|829.9|832.4|827.9|8007
1599701700000|2020-09-10 01:35:00|833.4|828.9|833.4|828.9|833.9|829.4|831.9|827.4|4951
1599702000000|2020-09-10 01:40:00|832.9|828.4|832.4|827.9|833.9|829.4|832.4|827.9|3512
1599702300000|2020-09-10 01:45:00|832.8|828.3|832.4|827.9|832.9|828.4|831.9|827.4|4215
1599702600000|2020-09-10 01:50:00|831.9|827.4|834.4|829.9|834.9|830.4|831.9|827.4|8161
1599702900000|2020-09-10 01:55:00|833.9|829.4|832.4|827.9|834.4|829.9|832.4|827.9|4665
1599703200000|2020-09-10 02:00:00|832.9|828.4|832.9|828.4|832.9|828.4|831.9|827.4|3781
1599703500000|2020-09-10 02:05:00|832.4|827.9|832.4|827.9|832.9|828.4|831.9|827.4|3639
1599703800000|2020-09-10 02:10:00|832.1|827.6|828.9|824.4|832.1|827.6|828.9|824.4|16980
1599704700000|2020-09-10 02:25:00|829|824.5|829|824.5|829|824.5|829|824.5|119
1599705000000|2020-09-10 02:30:00|829.4|824.9|827.9|823.4|830.4|825.9|827.4|822.9|17974
1599705300000|2020-09-10 02:35:00|827.5|823|828.9|824.4|829.9|825.4|826|821.5|23432
1599705600000|2020-09-10 02:40:00|828.4|823.9|831.9|827.4|832.9|828.4|827.9|823.4|14301
1599705900000|2020-09-10 02:45:00|832.3|827.8|831.8|827.3|832.4|827.9|830.9|826.4|5920
1599706200000|2020-09-10 02:50:00|831.4|826.9|832.3|827.8|832.8|828.3|830.9|826.4|5610
1599706500000|2020-09-10 02:55:00|832.4|827.9|830.4|825.9|832.4|827.9|830.4|825.9|4197
1599706800000|2020-09-10 03:00:00|829.9|825.4|829.9|825.4|830.4|825.9|829.9|825.4|4434
1599707100000|2020-09-10 03:05:00|830.4|825.9|829.9|825.4|830.4|825.9|828.9|824.4|6455
1599707400000|2020-09-10 03:10:00|829.4|824.9|826.9|822.4|829.4|824.9|825.9|821.4|14244
1599707700000|2020-09-10 03:15:00|827.4|822.9|826|821.5|827.4|822.9|825.4|820.9|14408
1599708000000|2020-09-10 03:20:00|825.5|821|828.4|823.9|828.9|824.4|825|820.5|11428
1599708300000|2020-09-10 03:25:00|828|823.5|826.5|822|828.4|823.9|825.2|820.7|10813
1599708600000|2020-09-10 03:30:00|826.4|821.9|826.4|821.9|826.4|821.9|826.4|821.9|0
1599715800000|2020-09-10 05:30:00|826.2|821.7|824.4|819.9|829.9|825.4|823.5|819|35760
1599716100000|2020-09-10 05:35:00|824|819.5|822|817.5|824.9|820.4|821.9|817.4|35049
1599716400000|2020-09-10 05:40:00|822.4|817.9|820.5|816|822.5|818|819.9|815.4|36786
1599716700000|2020-09-10 05:45:00|821|816.5|821.5|817|822.4|817.9|819.4|814.9|23433
1599717000000|2020-09-10 05:50:00|821.4|816.9|823.4|818.9|823.9|819.4|821.4|816.9|17753
1599717300000|2020-09-10 05:55:00|823|818.5|822.9|818.4|825.4|820.9|822.9|818.4|16738
1599717600000|2020-09-10 06:00:00|822.4|817.9|820.4|815.9|822.4|817.9|820.4|815.9|15139
1599717900000|2020-09-10 06:05:00|819.9|815.4|819.5|815|820.9|816.4|818.5|814|22513
1599718200000|2020-09-10 06:10:00|819|814.5|819|814.5|820.5|816|818.1|813.6|17347
1599718500000|2020-09-10 06:15:00|818.6|814.1|819|814.5|819.5|815|817.6|813.1|22144
1599718800000|2020-09-10 06:20:00|819.2|814.7|817.1|812.6|820.5|816|816.1|811.6|25610
1599719100000|2020-09-10 06:25:00|816.7|812.2|816.1|811.6|817.6|813.1|815.1|810.6|24408
1599719400000|2020-09-10 06:30:00|815.6|811.1|815.1|810.6|816.6|812.1|814.1|809.6|24901
1599719700000|2020-09-10 06:35:00|814.6|810.1|816.1|811.6|816.6|812.1|813.2|808.7|22052
1599720000000|2020-09-10 06:40:00|816.6|812.1|819.6|815.1|821|816.5|816.1|811.6|33574
1599720300000|2020-09-10 06:45:00|820.1|815.6|820.5|816|821.6|817.1|819.6|815.1|14598
1599720600000|2020-09-10 06:50:00|820|815.5|820.5|816|822.5|818|820|815.5|20458
1599720900000|2020-09-10 06:55:00|820.4|815.9|819|814.5|820.5|816|818|813.5|29116
1599742800000|2020-09-10 13:00:00|821.3|816.8|822.3|817.8|822.8|818.3|818.3|813.8|46668
1599743100000|2020-09-10 13:05:00|821.8|817.3|821.3|816.8|822.8|818.3|820.8|816.3|16976
1599743400000|2020-09-10 13:10:00|820.9|816.4|817.9|813.4|820.9|816.4|817.9|813.4|17727
1599743700000|2020-09-10 13:15:00|818.3|813.8|822.3|817.8|822.8|818.3|818.3|813.8|17186
1599744000000|2020-09-10 13:20:00|822.2|817.7|823.3|818.8|823.7|819.2|821.8|817.3|17684
1599744300000|2020-09-10 13:25:00|823.7|819.2|823.8|819.3|823.8|819.3|821.8|817.3|10154
1599744600000|2020-09-10 13:30:00|824.2|819.7|824.4|819.9|824.8|820.3|823.2|818.7|15009
1599744900000|2020-09-10 13:35:00|823.9|819.4|822.9|818.4|824.4|819.9|822.4|817.9|8799
1599745200000|2020-09-10 13:40:00|823.3|818.8|824.4|819.9|824.4|819.9|822.9|818.4|9457
1599745500000|2020-09-10 13:45:00|823.9|819.4|824.8|820.3|827.3|822.8|823.9|819.4|24731
1599745800000|2020-09-10 13:50:00|824.9|820.4|824.4|819.9|825.3|820.8|823.8|819.3|12224
1599746100000|2020-09-10 13:55:00|824.8|820.3|823.3|818.8|824.9|820.4|823.3|818.8|7028
1599746400000|2020-09-10 14:00:00|823.8|819.3|822.3|817.8|823.8|819.3|822.3|817.8|7180
1599746700000|2020-09-10 14:05:00|821.9|817.4|822.8|818.3|822.8|818.3|821.8|817.3|7950
1599747000000|2020-09-10 14:10:00|823.3|818.8|823.3|818.8|823.3|818.8|821.9|817.4|4904
1599747300000|2020-09-10 14:15:00|822.9|818.4|822.8|818.3|823.3|818.8|822.8|818.3|3003
1599747600000|2020-09-10 14:20:00|822.4|817.9|822.8|818.3|822.9|818.4|821.9|817.4|4331
1599747900000|2020-09-10 14:25:00|822.4|817.9|822.8|818.3|823.8|819.3|822.3|817.8|5085
1599748200000|2020-09-10 14:30:00|822.4|817.9|822.3|817.8|822.8|818.3|821.8|817.3|3719
1599748500000|2020-09-10 14:35:00|821.9|817.4|821.4|816.9|822.3|817.8|821.4|816.9|4810
1599748800000|2020-09-10 14:40:00|821.3|816.8|820.8|816.3|821.4|816.9|819.9|815.4|10144
1599749100000|2020-09-10 14:45:00|821.2|816.7|819.8|815.3|821.3|816.8|819.8|815.3|7343
1599749400000|2020-09-10 14:50:00|820.3|815.8|821.8|817.3|822.2|817.7|819.8|815.3|9156
1599749700000|2020-09-10 14:55:00|821.7|817.2|821.7|817.2|822.2|817.7|820.8|816.3|6953
1599786000000|2020-09-11 01:00:00|820.8|816.3|821.6|817.1|821.6|817.1|817.1|812.6|28445
1599786300000|2020-09-11 01:05:00|821.3|816.8|820.1|815.6|822|817.5|819.1|814.6|15461
1599786600000|2020-09-11 01:10:00|819.6|815.1|819.5|815|820|815.5|817.6|813.1|12097
1599786900000|2020-09-11 01:15:00|820|815.5|821|816.5|821.1|816.6|819.1|814.6|6490
1599787200000|2020-09-11 01:20:00|821.5|817|822|817.5|822|817.5|820.5|816|11839
1599787500000|2020-09-11 01:25:00|822.5|818|820.5|816|823|818.5|820.5|816|10792
1599787800000|2020-09-11 01:30:00|821|816.5|820.5|816|822.5|818|820|815.5|8206
1599788100000|2020-09-11 01:35:00|821|816.5|820.5|816|821.5|817|820.5|816|3369
1599788400000|2020-09-11 01:40:00|820|815.5|819.5|815|820.5|816|819.1|814.6|6409
1599788700000|2020-09-11 01:45:00|819.1|814.6|820|815.5|820.5|816|819|814.5|3757
1599789000000|2020-09-11 01:50:00|820.5|816|819.5|815|820.5|816|819|814.5|5162
1599789300000|2020-09-11 01:55:00|820|815.5|821|816.5|821|816.5|819.5|815|3145
1599789600000|2020-09-11 02:00:00|820.6|816.1|821|816.5|821|816.5|820|815.5|2847
1599789900000|2020-09-11 02:05:00|821.5|817|822|817.5|823|818.5|821.5|817|7817
1599790200000|2020-09-11 02:10:00|821.6|817.1|821.6|817.1|822|817.5|821.1|816.6|3213
1599791100000|2020-09-11 02:25:00|821.5|817|821.5|817|821.5|817|821.5|817|13
1599791400000|2020-09-11 02:30:00|821|816.5|826|821.5|826.4|821.9|821|816.5|23543
1599791700000|2020-09-11 02:35:00|825.9|821.4|825.4|820.9|826.9|822.4|824.9|820.4|20919
1599792000000|2020-09-11 02:40:00|825.8|821.3|823.9|819.4|825.9|821.4|823.4|818.9|10762
1599792300000|2020-09-11 02:45:00|824|819.5|823.4|818.9|824|819.5|822.4|817.9|6834
1599792600000|2020-09-11 02:50:00|823|818.5|822.4|817.9|823.4|818.9|822|817.5|6365
1599792900000|2020-09-11 02:55:00|822|817.5|822.9|818.4|822.9|818.4|822|817.5|2771
1599793200000|2020-09-11 03:00:00|822.4|817.9|823.4|818.9|823.4|818.9|822.4|817.9|4302
1599793500000|2020-09-11 03:05:00|823.5|819|824.9|820.4|824.9|820.4|823.4|818.9|4872
1599793800000|2020-09-11 03:10:00|825.4|820.9|827.4|822.9|828.4|823.9|824.9|820.4|29128
1599794100000|2020-09-11 03:15:00|827.8|823.3|827.3|822.8|829.2|824.7|826.4|821.9|21304
1599794400000|2020-09-11 03:20:00|827.5|823|828.2|823.7|829.7|825.2|827.5|823|11658
1599794700000|2020-09-11 03:25:00|828.7|824.2|824.8|820.3|829.7|825.2|824.8|820.3|23542
1599802200000|2020-09-11 05:30:00|826.6|822.1|828.7|824.2|828.7|824.2|826.3|821.8|16764
1599802500000|2020-09-11 05:35:00|828.2|823.7|830.1|825.6|830.1|825.6|828.2|823.7|12967
1599802800000|2020-09-11 05:40:00|829.7|825.2|831.6|827.1|832.1|827.6|829.1|824.6|25966
1599803100000|2020-09-11 05:45:00|832.1|827.6|830.1|825.6|832.6|828.1|830.1|825.6|15945
1599803400000|2020-09-11 05:50:00|830.6|826.1|829.7|825.2|831.1|826.6|829.6|825.1|9705
1599803700000|2020-09-11 05:55:00|829.6|825.1|829.6|825.1|830.1|825.6|829.6|825.1|5787
1599804000000|2020-09-11 06:00:00|829.1|824.6|829.6|825.1|829.6|825.1|828.6|824.1|7469
1599804300000|2020-09-11 06:05:00|830.1|825.6|829.1|824.6|830.1|825.6|829.1|824.6|6152
1599804600000|2020-09-11 06:10:00|829.6|825.1|829.6|825.1|830.6|826.1|829.6|825.1|5962
1599804900000|2020-09-11 06:15:00|829.2|824.7|829.6|825.1|829.6|825.1|828.6|824.1|6816
1599805200000|2020-09-11 06:20:00|830.1|825.6|828.7|824.2|830.1|825.6|828.7|824.2|8109
1599805500000|2020-09-11 06:25:00|829.2|824.7|829.7|825.2|830.2|825.7|829.2|824.7|4809
1599805800000|2020-09-11 06:30:00|830.1|825.6|829.2|824.7|830.2|825.7|829.2|824.7|3882
1599806100000|2020-09-11 06:35:00|829.1|824.6|829.2|824.7|829.6|825.1|829.1|824.6|2305
1599806400000|2020-09-11 06:40:00|829.6|825.1|830.6|826.1|830.6|826.1|829.2|824.7|4996
1599806700000|2020-09-11 06:45:00|830.7|826.2|831.1|826.6|831.6|827.1|830.6|826.1|9193
1599807000000|2020-09-11 06:50:00|831.6|827.1|833.6|829.1|833.6|829.1|831.6|827.1|19414
1599807300000|2020-09-11 06:55:00|834.1|829.6|832.6|828.1|834.6|830.1|832.6|828.1|29155
1599829200000|2020-09-11 13:00:00|838.5|834|836|831.5|838.8|834.3|834.9|830.4|52477
1599829500000|2020-09-11 13:05:00|836.5|832|834|829.5|836.5|832|833.6|829.1|14651
1599829800000|2020-09-11 13:10:00|834.1|829.6|833.5|829|835.1|830.6|833.1|828.6|10955
1599830100000|2020-09-11 13:15:00|833.1|828.6|832.5|828|834.5|830|832.5|828|9779
1599830400000|2020-09-11 13:20:00|833|828.5|833|828.5|833.5|829|832.5|828|7461
1599830700000|2020-09-11 13:25:00|832.6|828.1|833.5|829|833.5|829|831.6|827.1|10255
1599831000000|2020-09-11 13:30:00|833|828.5|832.5|828|833.9|829.4|832.5|828|6877
1599831300000|2020-09-11 13:35:00|832.9|828.4|832.5|828|833.4|828.9|832.4|827.9|3508
1599831600000|2020-09-11 13:40:00|832.9|828.4|833|828.5|834|829.5|832.5|828|4361
1599831900000|2020-09-11 13:45:00|832.6|828.1|832|827.5|832.6|828.1|832|827.5|3717
1599832200000|2020-09-11 13:50:00|832.5|828|832.9|828.4|833|828.5|832.5|828|3077
1599832500000|2020-09-11 13:55:00|832.4|827.9|831.9|827.4|832.4|827.9|831.9|827.4|3017
1599832800000|2020-09-11 14:00:00|832.3|827.8|832.8|828.3|832.8|828.3|831.4|826.9|4458
1599833100000|2020-09-11 14:05:00|832.4|827.9|832.4|827.9|833.4|828.9|832.3|827.8|4545
1599833400000|2020-09-11 14:10:00|831.9|827.4|830.4|825.9|832.4|827.9|829.4|824.9|11789
1599833700000|2020-09-11 14:15:00|829.9|825.4|830.9|826.4|831.4|826.9|829.9|825.4|6916
1599834000000|2020-09-11 14:20:00|830.4|825.9|831.9|827.4|831.9|827.4|830.4|825.9|3629
1599834300000|2020-09-11 14:25:00|832.3|827.8|830.4|825.9|832.4|827.9|830.4|825.9|5525
1599834600000|2020-09-11 14:30:00|830.9|826.4|830.9|826.4|831.4|826.9|829.4|824.9|8689
1599834900000|2020-09-11 14:35:00|831.4|826.9|831.4|826.9|832.4|827.9|830.9|826.4|3655
1599835200000|2020-09-11 14:40:00|831.9|827.4|835.3|830.8|835.3|830.8|831.9|827.4|11161
1599835500000|2020-09-11 14:45:00|835.4|830.9|836.9|832.4|836.9|832.4|834.9|830.4|18361
1599835800000|2020-09-11 14:50:00|837.3|832.8|841.7|837.2|843.1|838.6|837.3|832.8|47015
1599836100000|2020-09-11 14:55:00|842.2|837.7|842.7|838.2|843.2|838.7|840.3|835.8|24923
1600045200000|2020-09-14 01:00:00|841.3|836.8|843.7|839.2|843.7|839.2|837.9|833.4|40269
1600045500000|2020-09-14 01:05:00|843.8|839.3|840.3|835.8|843.8|839.3|839.8|835.3|21446
1600045800000|2020-09-14 01:10:00|840.8|836.3|839|834.5|840.8|836.3|837|832.5|20078
1600046100000|2020-09-14 01:15:00|838.5|834|839.4|834.9|841.4|836.9|838.5|834|15027
1600046400000|2020-09-14 01:20:00|839|834.5|838.9|834.4|839|834.5|836.5|832|18489
1600046700000|2020-09-14 01:25:00|838.4|833.9|839.9|835.4|840.9|836.4|838.4|833.9|8191
1600047000000|2020-09-14 01:30:00|840.4|835.9|838.9|834.4|840.9|836.4|838.8|834.3|8999
1600047300000|2020-09-14 01:35:00|839.3|834.8|837.9|833.4|839.4|834.9|837.4|832.9|5465
1600047600000|2020-09-14 01:40:00|838.4|833.9|838.9|834.4|839.3|834.8|838.3|833.8|3584
1600047900000|2020-09-14 01:45:00|839.3|834.8|838.9|834.4|839.8|835.3|838.9|834.4|2761
1600048200000|2020-09-14 01:50:00|838.4|833.9|838.9|834.4|838.9|834.4|837.4|832.9|6133
1600048500000|2020-09-14 01:55:00|838.4|833.9|839.9|835.4|840.4|835.9|838.4|833.9|5404
1600048800000|2020-09-14 02:00:00|839.4|834.9|839.9|835.4|840.4|835.9|838.4|833.9|4368
1600049100000|2020-09-14 02:05:00|840.4|835.9|839.9|835.4|840.9|836.4|839.4|834.9|5871
1600049400000|2020-09-14 02:10:00|839.8|835.3|839.4|834.9|839.9|835.4|839.3|834.8|3298
1600049700000|2020-09-14 02:15:00|||||||||26
1600050600000|2020-09-14 02:30:00|839.9|835.4|838.9|834.4|839.9|835.4|838.9|834.4|5631
1600050900000|2020-09-14 02:35:00|839.4|834.9|838.9|834.4|839.4|834.9|838.4|833.9|3133
1600051200000|2020-09-14 02:40:00|839|834.5|837.5|833|839|834.5|837|832.5|9349
1600051500000|2020-09-14 02:45:00|837.9|833.4|838.4|833.9|838.5|834|837.5|833|5116
1600051800000|2020-09-14 02:50:00|838|833.5|839.9|835.4|840.4|835.9|837.9|833.4|9642
1600052100000|2020-09-14 02:55:00|839.4|834.9|840.9|836.4|840.9|836.4|839.4|834.9|7186
1600052400000|2020-09-14 03:00:00|840.4|835.9|840.4|835.9|840.9|836.4|840.3|835.8|6077
1600052700000|2020-09-14 03:05:00|840.8|836.3|839.8|835.3|840.8|836.3|839.3|834.8|4454
1600053000000|2020-09-14 03:10:00|839.4|834.9|840.3|835.8|840.3|835.8|839.3|834.8|2601
1600053300000|2020-09-14 03:15:00|840.8|836.3|840.3|835.8|840.8|836.3|840.3|835.8|2385
1600053600000|2020-09-14 03:20:00|840.7|836.2|841.8|837.3|841.8|837.3|840.7|836.2|10149
1600053900000|2020-09-14 03:25:00|842.2|837.7|839.9|835.4|842.3|837.8|839.4|834.9|11830
1600054200000|2020-09-14 03:30:00|839.8|835.3|839.8|835.3|839.8|835.3|839.8|835.3|0
1600061400000|2020-09-14 05:30:00|839.3|834.8|838.3|833.8|839.3|834.8|837.3|832.8|13363
1600061700000|2020-09-14 05:35:00|837.9|833.4|836.4|831.9|838.4|833.9|836.4|831.9|14342
1600062000000|2020-09-14 05:40:00|835.9|831.4|836.4|831.9|836.9|832.4|834.9|830.4|19980
1600062300000|2020-09-14 05:45:00|836.8|832.3|835.8|831.3|837.4|832.9|835.3|830.8|6748
1600062600000|2020-09-14 05:50:00|835.3|830.8|833.4|828.9|835.3|830.8|832.3|827.8|23879
1600062900000|2020-09-14 05:55:00|833.3|828.8|835.3|830.8|835.8|831.3|833.3|828.8|8939
1600063200000|2020-09-14 06:00:00|834.8|830.3|834.8|830.3|834.9|830.4|834.3|829.8|4629
1600063500000|2020-09-14 06:05:00|834.9|830.4|836.8|832.3|836.8|832.3|834.9|830.4|7185
1600063800000|2020-09-14 06:10:00|836.4|831.9|838.3|833.8|838.3|833.8|835.3|830.8|8479
1600064100000|2020-09-14 06:15:00|838.8|834.3|837.3|832.8|838.8|834.3|837.3|832.8|10963
1600064400000|2020-09-14 06:20:00|836.8|832.3|837.7|833.2|838.3|833.8|836.2|831.7|7428
1600064700000|2020-09-14 06:25:00|837.8|833.3|838.7|834.2|839.7|835.2|837.3|832.8|6636
1600065000000|2020-09-14 06:30:00|839.2|834.7|838.8|834.3|839.7|835.2|838.4|833.9|8306
1600065300000|2020-09-14 06:35:00|838.7|834.2|838.8|834.3|839.7|835.2|837.8|833.3|6339
1600065600000|2020-09-14 06:40:00|839.2|834.7|839.8|835.3|840.2|835.7|838.7|834.2|9087
1600065900000|2020-09-14 06:45:00|840.2|835.7|841.7|837.2|841.7|837.2|839.3|834.8|13484
1600066200000|2020-09-14 06:50:00|842.2|837.7|839.7|835.2|842.2|837.7|839.7|835.2|13204
1600066500000|2020-09-14 06:55:00|840.2|835.7|842.7|838.2|842.7|838.2|839.3|834.8|17977
1600088400000|2020-09-14 13:00:00|843.9|839.4|841.6|837.1|844.4|839.9|840.2|835.7|32870
1600088700000|2020-09-14 13:05:00|841.7|837.2|841.7|837.2|843.1|838.6|840.7|836.2|13146
1600089000000|2020-09-14 13:10:00|842.1|837.6|840.1|835.6|842.1|837.6|839.6|835.1|10861
1600089300000|2020-09-14 13:15:00|840.2|835.7|838.7|834.2|841.1|836.6|838.2|833.7|16185
1600089600000|2020-09-14 13:20:00|839.1|834.6|839.2|834.7|839.6|835.1|838.7|834.2|3578
1600089900000|2020-09-14 13:25:00|839.6|835.1|839.2|834.7|839.7|835.2|837.8|833.3|10522
1600090200000|2020-09-14 13:30:00|838.8|834.3|838.8|834.3|839.8|835.3|838.3|833.8|5814
1600090500000|2020-09-14 13:35:00|839.3|834.8|839.8|835.3|839.8|835.3|839.3|834.8|1779
1600090800000|2020-09-14 13:40:00|840.2|835.7|840.7|836.2|841.6|837.1|839.3|834.8|8410
1600091100000|2020-09-14 13:45:00|841.1|836.6|841.2|836.7|842.6|838.1|841.1|836.6|9496
1600091400000|2020-09-14 13:50:00|841.6|837.1|840.2|835.7|841.7|837.2|840.2|835.7|4271
1600091700000|2020-09-14 13:55:00|839.7|835.2|840.7|836.2|840.7|836.2|839.2|834.7|5052
1600092000000|2020-09-14 14:00:00|841.2|836.7|840.7|836.2|841.2|836.7|840.2|835.7|3747
1600092300000|2020-09-14 14:05:00|841.2|836.7|840.7|836.2|841.7|837.2|840.2|835.7|4362
1600092600000|2020-09-14 14:10:00|841.2|836.7|841.6|837.1|841.7|837.2|840.2|835.7|4012
1600092900000|2020-09-14 14:15:00|842.1|837.6|842.2|837.7|843.1|838.6|842.1|837.6|9663
1600093200000|2020-09-14 14:20:00|842.6|838.1|845.7|841.2|846.6|842.1|842.1|837.6|19666
1600093500000|2020-09-14 14:25:00|845.2|840.7|846.1|841.6|846.6|842.1|844.7|840.2|14937
1600093800000|2020-09-14 14:30:00|846.6|842.1|844.6|840.1|846.6|842.1|843.6|839.1|12542
1600094100000|2020-09-14 14:35:00|844.2|839.7|841.1|836.6|844.2|839.7|840.1|835.6|22486
1600094400000|2020-09-14 14:40:00|841|836.5|841.5|837|842|837.5|840.5|836|9276
1600094700000|2020-09-14 14:45:00|841.1|836.6|840.6|836.1|841.1|836.6|839.7|835.2|6622
1600095000000|2020-09-14 14:50:00|840.2|835.7|841.1|836.6|841.5|837|840.1|835.6|6105
1600095300000|2020-09-14 14:55:00|840.6|836.1|839.4|834.9|840.6|836.1|839.2|834.7|9487
1600131600000|2020-09-15 01:00:00|839.5|835|837|832.5|840|835.5|836.5|832|23921
1600131900000|2020-09-15 01:05:00|836.6|832.1|837.5|833|837.5|833|836|831.5|13211
1600132200000|2020-09-15 01:10:00|837.1|832.6|834.2|829.7|837.5|833|834.2|829.7|17908
1600132500000|2020-09-15 01:15:00|834.1|829.6|835|830.5|835.5|831|833|828.5|25492
1600132800000|2020-09-15 01:20:00|834.5|830|834.5|830|835.5|831|834|829.5|10489
1600133100000|2020-09-15 01:25:00|834.4|829.9|832.6|828.1|835|830.5|832.6|828.1|11409
1600133400000|2020-09-15 01:30:00|832.2|827.7|832.6|828.1|833.1|828.6|832.1|827.6|10676
1600133700000|2020-09-15 01:35:00|832.2|827.7|834.6|830.1|834.6|830.1|831.2|826.7|17371
1600134000000|2020-09-15 01:40:00|835|830.5|834.6|830.1|835.1|830.6|834.6|830.1|5239
1600134300000|2020-09-15 01:45:00|834.2|829.7|835.1|830.6|835.7|831.2|834.1|829.6|5037
1600134600000|2020-09-15 01:50:00|834.6|830.1|835.1|830.6|835.6|831.1|834.6|830.1|4560
1600134900000|2020-09-15 01:55:00|835.5|831|837|832.5|837.5|833|835.5|831|8308
1600135200000|2020-09-15 02:00:00|836.6|832.1|837.6|833.1|837.6|833.1|836|831.5|9321
1600135500000|2020-09-15 02:05:00|838.1|833.6|835.5|831|838.6|834.1|835|830.5|9417
1600135800000|2020-09-15 02:10:00|835.4|830.9|832.1|827.6|835.5|831|832|827.5|14736
1600136700000|2020-09-15 02:25:00|832|827.5|832|827.5|832|827.5|832|827.5|868
1600137000000|2020-09-15 02:30:00|831.6|827.1|831.4|826.9|832.5|828|830.6|826.1|18155
1600137300000|2020-09-15 02:35:00|831|826.5|829.6|825.1|832.4|827.9|829.6|825.1|16592
1600137600000|2020-09-15 02:40:00|829.1|824.6|829.1|824.6|830.6|826.1|827.1|822.6|36647
1600137900000|2020-09-15 02:45:00|828.6|824.1|827.2|822.7|829.6|825.1|826.1|821.6|22403
1600138200000|2020-09-15 02:50:00|827.1|822.6|828.1|823.6|829.1|824.6|827.1|822.6|15314
1600138500000|2020-09-15 02:55:00|828.5|824|826.7|822.2|828.5|824|826.2|821.7|14410
1600138800000|2020-09-15 03:00:00|827.1|822.6|827.6|823.1|828.1|823.6|825.2|820.7|16836
1600139100000|2020-09-15 03:05:00|827.2|822.7|828.1|823.6|828.6|824.1|827.2|822.7|7367
1600139400000|2020-09-15 03:10:00|828.6|824.1|829.2|824.7|830.6|826.1|828.6|824.1|14314
1600139700000|2020-09-15 03:15:00|829.7|825.2|828.6|824.1|830.7|826.2|827.7|823.2|8593
1600140000000|2020-09-15 03:20:00|829.1|824.6|829.1|824.6|829.6|825.1|827.6|823.1|6852
1600140300000|2020-09-15 03:25:00|828.6|824.1|828.5|824|828.6|824.1|827.6|823.1|5634
1600147800000|2020-09-15 05:30:00|828|823.5|828.6|824.1|830.5|826|828|823.5|10775
1600148100000|2020-09-15 05:35:00|828.1|823.6|827.6|823.1|828.6|824.1|827.5|823|8679
1600148400000|2020-09-15 05:40:00|827.5|823|826.1|821.6|827.6|823.1|825.6|821.1|13078
1600148700000|2020-09-15 05:45:00|825.7|821.2|827.2|822.7|827.7|823.2|825.1|820.6|20755
1600149000000|2020-09-15 05:50:00|826.7|822.2|827.7|823.2|828.6|824.1|826.2|821.7|12601
1600149300000|2020-09-15 05:55:00|828.2|823.7|828.1|823.6|829.7|825.2|828.1|823.6|10530
1600149600000|2020-09-15 06:00:00|827.7|823.2|827.2|822.7|828.6|824.1|826.7|822.2|10644
1600149900000|2020-09-15 06:05:00|827.1|822.6|828.1|823.6|828.6|824.1|827.1|822.6|4621
1600150200000|2020-09-15 06:10:00|828.6|824.1|831.6|827.1|831.6|827.1|828.1|823.6|13828
1600150500000|2020-09-15 06:15:00|832|827.5|830.6|826.1|832|827.5|830.1|825.6|13423
1600150800000|2020-09-15 06:20:00|830.1|825.6|830.6|826.1|831.1|826.6|830.1|825.6|5807
1600151100000|2020-09-15 06:25:00|830.2|825.7|830.6|826.1|831.2|826.7|829.2|824.7|9897
1600151400000|2020-09-15 06:30:00|830.2|825.7|830.6|826.1|831.1|826.6|829.7|825.2|5345
1600151700000|2020-09-15 06:35:00|831|826.5|830.1|825.6|831.1|826.6|830|825.5|3639
1600152000000|2020-09-15 06:40:00|829.7|825.2|827.6|823.1|830.1|825.6|827.6|823.1|13919
1600152300000|2020-09-15 06:45:00|828|823.5|824.2|819.7|828.2|823.7|823.5|819|30027
1600152600000|2020-09-15 06:50:00|823.8|819.3|823.2|818.7|825.2|820.7|821.8|817.3|44703
1600152900000|2020-09-15 06:55:00|823.7|819.2|821.3|816.8|823.7|819.2|821.3|816.8|46914
1600174800000|2020-09-15 13:00:00|822.2|817.7|821.6|817.1|823.1|818.6|819.7|815.2|46283
1600175100000|2020-09-15 13:05:00|822|817.5|825|820.5|825|820.5|821.5|817|36104
1600175400000|2020-09-15 13:10:00|824.6|820.1|818.3|813.8|824.6|820.1|818.3|813.8|35227
1600175700000|2020-09-15 13:15:00|818.7|814.2|817.3|812.8|819.7|815.2|816.8|812.3|29792
1600176000000|2020-09-15 13:20:00|817.2|812.7|817.6|813.1|818.6|814.1|816.1|811.6|22861
1600176300000|2020-09-15 13:25:00|817.1|812.6|819.6|815.1|820.1|815.6|817.1|812.6|16036
1600176600000|2020-09-15 13:30:00|819.1|814.6|818.7|814.2|820.1|815.6|817.7|813.2|12389
1600176900000|2020-09-15 13:35:00|818.6|814.1|818.2|813.7|819.6|815.1|817.7|813.2|8899
1600177200000|2020-09-15 13:40:00|818.1|813.6|818.2|813.7|818.6|814.1|817.2|812.7|4078
1600177500000|2020-09-15 13:45:00|818.1|813.6|818.1|813.6|818.6|814.1|817.2|812.7|8398
1600177800000|2020-09-15 13:50:00|817.7|813.2|816.7|812.2|818.1|813.6|816.3|811.8|10060
1600178100000|2020-09-15 13:55:00|816.3|811.8|815.7|811.2|816.7|812.2|815.3|810.8|20968
1600178400000|2020-09-15 14:00:00|815.3|810.8|816.2|811.7|816.7|812.2|814.3|809.8|24424
1600178700000|2020-09-15 14:05:00|815.8|811.3|814.3|809.8|815.8|811.3|813.8|809.3|20756
1600179000000|2020-09-15 14:10:00|813.9|809.4|814.2|809.7|815.7|811.2|812.8|808.3|21282
1600179300000|2020-09-15 14:15:00|813.8|809.3|814.3|809.8|814.3|809.8|812.8|808.3|13921
1600179600000|2020-09-15 14:20:00|813.9|809.4|813.4|808.9|814.7|810.2|813.4|808.9|9696
1600179900000|2020-09-15 14:25:00|813.8|809.3|812.4|807.9|813.8|809.3|812.4|807.9|11499
1600180200000|2020-09-15 14:30:00|812.8|808.3|815.7|811.2|815.7|811.2|812.8|808.3|12637
1600180500000|2020-09-15 14:35:00|815.3|810.8|816.7|812.2|817.6|813.1|814.3|809.8|20527
1600180800000|2020-09-15 14:40:00|816.8|812.3|817.4|812.9|818.3|813.8|815.8|811.3|12105
1600181100000|2020-09-15 14:45:00|817.5|813|820|815.5|820.5|816|817.5|813|23640
1600181400000|2020-09-15 14:50:00|819.5|815|818.5|814|820|815.5|818|813.5|10668
1600181700000|2020-09-15 14:55:00|818.9|814.4|818|813.5|819|814.5|817.5|813|10591
1600182000000|2020-09-15 15:00:00|||||||||12
1600218000000|2020-09-16 01:00:00|817.7|813.2|818|813.5|819.1|814.6|816.5|812|22568
1600218300000|2020-09-16 01:05:00|817.9|813.4|817.4|812.9|819.5|815|817.4|812.9|13272
1600218600000|2020-09-16 01:10:00|817|812.5|814.1|809.6|817|812.5|813.6|809.1|29534
1600218900000|2020-09-16 01:15:00|813.6|809.1|816.1|811.6|816.6|812.1|813.6|809.1|12994
1600219200000|2020-09-16 01:20:00|816.5|812|817.5|813|817.5|813|816|811.5|9186
1600219500000|2020-09-16 01:25:00|817.1|812.6|817.9|813.4|817.9|813.4|816.9|812.4|6721
1600219800000|2020-09-16 01:30:00|817.5|813|818.4|813.9|819.4|814.9|817.4|812.9|15716
1600220100000|2020-09-16 01:35:00|818.9|814.4|817.9|813.4|818.9|814.4|817.9|813.4|4269
1600220400000|2020-09-16 01:40:00|818.3|813.8|817.9|813.4|818.5|814|817.9|813.4|3332
1600220700000|2020-09-16 01:45:00|817.5|813|817.4|812.9|817.9|813.4|816.9|812.4|3735
1600221000000|2020-09-16 01:50:00|817.9|813.4|817.9|813.4|818.4|813.9|817.4|812.9|4864
1600221300000|2020-09-16 01:55:00|818|813.5|815.9|811.4|818.4|813.9|815|810.5|8806
1600221600000|2020-09-16 02:00:00|815.5|811|818.9|814.4|818.9|814.4|815.5|811|7206
1600221900000|2020-09-16 02:05:00|818.5|814|818.9|814.4|818.9|814.4|818.4|813.9|5536
1600222200000|2020-09-16 02:10:00|818.5|814|819|814.5|819.4|814.9|818.4|813.9|3566
1600223100000|2020-09-16 02:25:00|||||||||121
1600223400000|2020-09-16 02:30:00|818.9|814.4|817.9|813.4|819.4|814.9|816.9|812.4|8480
1600223700000|2020-09-16 02:35:00|818|813.5|818.5|814|819.4|814.9|818|813.5|4600
1600224000000|2020-09-16 02:40:00|818.4|813.9|817|812.5|818.4|813.9|817|812.5|4037
1600224300000|2020-09-16 02:45:00|817.4|812.9|815.9|811.4|817.5|813|815.4|810.9|11008
1600224600000|2020-09-16 02:50:00|815.5|811|816.4|811.9|816.4|811.9|815.4|810.9|3681
1600224900000|2020-09-16 02:55:00|816|811.5|813.5|809|816.4|811.9|813|808.5|19484
1600225200000|2020-09-16 03:00:00|813.4|808.9|814|809.5|814.5|810|813|808.5|13860
1600225500000|2020-09-16 03:05:00|814.4|809.9|814.4|809.9|815.3|810.8|813.9|809.4|5049
1600225800000|2020-09-16 03:10:00|814|809.5|814.4|809.9|814.9|810.4|813.4|808.9|4969
1600226100000|2020-09-16 03:15:00|814.5|810|814.4|809.9|814.9|810.4|813.9|809.4|5672
1600226400000|2020-09-16 03:20:00|814.8|810.3|807.6|803.1|814.9|810.4|807|802.5|51228
1600226700000|2020-09-16 03:25:00|807.5|803|802.6|798.1|807.6|803.1|802.1|797.6|54616
1600234200000|2020-09-16 05:30:00|801.1|796.6|797.7|793.2|801.1|796.6|795.2|790.7|93474
1600234500000|2020-09-16 05:35:00|797.6|793.1|796.2|791.7|798.6|794.1|796.2|791.7|37734
1600234800000|2020-09-16 05:40:00|796.1|791.6|797.5|793|797.5|793|793.2|788.7|56066
1600235100000|2020-09-16 05:45:00|797.1|792.6|796.7|792.2|797.6|793.1|796.1|791.6|20512
1600235400000|2020-09-16 05:50:00|797.1|792.6|796.2|791.7|798.2|793.7|796.2|791.7|19055
1600235700000|2020-09-16 05:55:00|796.1|791.6|794.7|790.2|797.1|792.6|793.2|788.7|26303
1600236000000|2020-09-16 06:00:00|794.2|789.7|791.8|787.3|795.2|790.7|789.9|785.4|46810
1600236300000|2020-09-16 06:05:00|792.2|787.7|791.2|786.7|793.2|788.7|790.3|785.8|28921
1600236600000|2020-09-16 06:10:00|790.8|786.3|788.3|783.8|791.7|787.2|787.8|783.3|35933
1600236900000|2020-09-16 06:15:00|788.2|783.7|791.2|786.7|791.7|787.2|786.3|781.8|55627
1600237200000|2020-09-16 06:20:00|790.3|785.8|791.6|787.1|792.1|787.6|789.2|784.7|20585
1600237500000|2020-09-16 06:25:00|791.2|786.7|791|786.5|791.2|786.7|789.5|785|10727
1600237800000|2020-09-16 06:30:00|791.5|787|789.1|784.6|791.5|787|789|784.5|13551
1600238100000|2020-09-16 06:35:00|789.5|785|791.7|787.2|791.7|787.2|789|784.5|13671
1600238400000|2020-09-16 06:40:00|791.6|787.1|793|788.5|795|790.5|791.6|787.1|35772
1600238700000|2020-09-16 06:45:00|793.1|788.6|792.5|788|795|790.5|792.4|787.9|28462
1600239000000|2020-09-16 06:50:00|792.9|788.4|790.1|785.6|792.9|788.4|789.9|785.4|19317
1600239300000|2020-09-16 06:55:00|789.6|785.1|790.6|786.1|790.6|786.1|789.1|784.6|29410
1600261200000|2020-09-16 13:00:00|792.3|787.8|791.5|787|793|788.5|789.6|785.1|48022
1600261500000|2020-09-16 13:05:00|791.1|786.6|788.6|784.1|791.1|786.6|788.6|784.1|25721
1600261800000|2020-09-16 13:10:00|788.1|783.6|787.7|783.2|788.6|784.1|786.1|781.6|41683
1600262100000|2020-09-16 13:15:00|787.6|783.1|788|783.5|788.1|783.6|785.6|781.1|23534
1600262400000|2020-09-16 13:20:00|788.1|783.6|784.2|779.7|788.1|783.6|783.8|779.3|30945
1600262700000|2020-09-16 13:25:00|783.8|779.3|784.7|780.2|785.1|780.6|783.4|778.9|33385
1600263000000|2020-09-16 13:30:00|785.1|780.6|786.1|781.6|786.7|782.2|785.1|780.6|19229
1600263300000|2020-09-16 13:35:00|785.7|781.2|783.5|779|786.1|781.6|782.6|778.1|20683
1600263600000|2020-09-16 13:40:00|783.6|779.1|787.6|783.1|788.2|783.7|783.5|779|24602
1600263900000|2020-09-16 13:45:00|788.1|783.6|785.6|781.1|789.2|784.7|785.2|780.7|25898
1600264200000|2020-09-16 13:50:00|785.7|781.2|785.2|780.7|786.7|782.2|785.2|780.7|9214
1600264500000|2020-09-16 13:55:00|785.5|781|785.5|781|786.6|782.1|785.5|781|9084
1600264800000|2020-09-16 14:00:00|785|780.5|785|780.5|785.4|780.9|784.9|780.4|4670
1600265100000|2020-09-16 14:05:00|784.5|780|783|778.5|784.5|780|781.5|777|22092
1600265400000|2020-09-16 14:10:00|783.4|778.9|785|780.5|785.5|781|783|778.5|15886
1600265700000|2020-09-16 14:15:00|784.5|780|785.5|781|785.5|781|784|779.5|10104
1600266000000|2020-09-16 14:20:00|785|780.5|786|781.5|786.4|781.9|784.5|780|7889
1600266300000|2020-09-16 14:25:00|785.9|781.4|784|779.5|785.9|781.4|783.5|779|10639
1600266600000|2020-09-16 14:30:00|783.6|779.1|786.5|782|786.5|782|783.5|779|10848
1600266900000|2020-09-16 14:35:00|786.9|782.4|786.5|782|787|782.5|786|781.5|11245
1600267200000|2020-09-16 14:40:00|787|782.5|786.5|782|787|782.5|786.5|782|3125
1600267500000|2020-09-16 14:45:00|786.1|781.6|784.5|780|786.1|781.6|784|779.5|8990
1600267800000|2020-09-16 14:50:00|784.1|779.6|784.5|780|785|780.5|783.9|779.4|5051
1600268100000|2020-09-16 14:55:00|784.1|779.6|780.1|775.6|785|780.5|779.9|775.4|27781
1600304400000|2020-09-17 01:00:00|779.9|775.4|781.5|777|783.3|778.8|779.5|775|33558
1600304700000|2020-09-17 01:05:00|781.4|776.9|784.3|779.8|784.7|780.2|780.9|776.4|22127
1600305000000|2020-09-17 01:10:00|784.2|779.7|784.8|780.3|785.2|780.7|782.8|778.3|14120
1600305300000|2020-09-17 01:15:00|784.9|780.4|783.8|779.3|784.9|780.4|783.3|778.8|9419
1600305600000|2020-09-17 01:20:00|783.7|779.2|784.8|780.3|784.8|780.3|782.8|778.3|10471
1600305900000|2020-09-17 01:25:00|784.4|779.9|783.8|779.3|784.4|779.9|782.8|778.3|8766
1600306200000|2020-09-17 01:30:00|784.2|779.7|783.2|778.7|784.8|780.3|783.2|778.7|8569
1600306500000|2020-09-17 01:35:00|782.8|778.3|784.3|779.8|784.7|780.2|782.3|777.8|10582
1600306800000|2020-09-17 01:40:00|784.2|779.7|786.2|781.7|788|783.5|784.2|779.7|25953
1600307100000|2020-09-17 01:45:00|786.6|782.1|786.2|781.7|786.6|782.1|784.7|780.2|11368
1600307400000|2020-09-17 01:50:00|785.7|781.2|785.2|780.7|786.5|782|785.2|780.7|6007
1600307700000|2020-09-17 01:55:00|785.1|780.6|786.5|782|786.5|782|784.2|779.7|9143
1600308000000|2020-09-17 02:00:00|786.1|781.6|786.5|782|787|782.5|786|781.5|7323
1600308300000|2020-09-17 02:05:00|787|782.5|788|783.5|788.5|784|786.6|782.1|10327
1600308600000|2020-09-17 02:10:00|787.6|783.1|789.1|784.6|789.1|784.6|787.5|783|25429
1600309800000|2020-09-17 02:30:00|789.5|785|788.5|784|790|785.5|788.5|784|26327
1600310100000|2020-09-17 02:35:00|788.1|783.6|787.5|783|788.1|783.6|787.5|783|9982
1600310400000|2020-09-17 02:40:00|787.9|783.4|787.5|783|788|783.5|787|782.5|6340
1600310700000|2020-09-17 02:45:00|787.1|782.6|783.6|779.1|787.1|782.6|783.6|779.1|20522
1600311000000|2020-09-17 02:50:00|783.5|779|784.5|780|785.1|780.6|783.5|779|7210
1600311300000|2020-09-17 02:55:00|784.1|779.6|784.5|780|784.5|780|783.6|779.1|8055
1600311600000|2020-09-17 03:00:00|784.1|779.6|783.1|778.6|784.1|779.6|783.1|778.6|8239
1600311900000|2020-09-17 03:05:00|783.5|779|782.6|778.1|784.1|779.6|781.6|777.1|16018
1600312200000|2020-09-17 03:10:00|783|778.5|783.1|778.6|783.1|778.6|782.1|777.6|8452
1600312500000|2020-09-17 03:15:00|782.6|778.1|781.1|776.6|783.1|778.6|780.6|776.1|13421
1600312800000|2020-09-17 03:20:00|781.6|777.1|782.6|778.1|783.1|778.6|780.6|776.1|14357
1600313100000|2020-09-17 03:25:00|782.2|777.7|780.1|775.6|782.6|778.1|780.1|775.6|14866
1600320600000|2020-09-17 05:30:00|780.5|776|784.2|779.7|784.7|780.2|780.5|776|20331
1600320900000|2020-09-17 05:35:00|784.6|780.1|786.1|781.6|786.6|782.1|783.2|778.7|19844
1600321200000|2020-09-17 05:40:00|786.5|782|787.5|783|787.5|783|786.1|781.6|18122
1600321500000|2020-09-17 05:45:00|787|782.5|786.9|782.4|787.5|783|786.4|781.9|13745
1600321800000|2020-09-17 05:50:00|786.4|781.9|785.7|781.2|787.9|783.4|785.3|780.8|14496
1600322100000|2020-09-17 05:55:00|785.3|780.8|782.7|778.2|785.7|781.2|782.7|778.2|18484
1600322400000|2020-09-17 06:00:00|782.8|778.3|785.2|780.7|785.2|780.7|782.8|778.3|8953
1600322700000|2020-09-17 06:05:00|784.8|780.3|782.4|777.9|785.2|780.7|781.9|777.4|15455
1600323000000|2020-09-17 06:10:00|782.5|778|780|775.5|783|778.5|779.6|775.1|21255
1600323300000|2020-09-17 06:15:00|780.1|775.6|779.6|775.1|781|776.5|777.8|773.3|32924
1600323600000|2020-09-17 06:20:00|779.7|775.2|781|776.5|782|777.5|779.1|774.6|16293
1600323900000|2020-09-17 06:25:00|780.6|776.1|780.6|776.1|782|777.5|780|775.5|9525
1600324200000|2020-09-17 06:30:00|780.1|775.6|780.6|776.1|781.1|776.6|778.1|773.6|18654
1600324500000|2020-09-17 06:35:00|780.1|775.6|780.1|775.6|781.6|777.1|780.1|775.6|7917
1600324800000|2020-09-17 06:40:00|780.6|776.1|778.6|774.1|781.6|777.1|778.5|774|10136
1600325100000|2020-09-17 06:45:00|779|774.5|780.5|776|781|776.5|778.6|774.1|9464
1600325400000|2020-09-17 06:50:00|780.1|775.6|780.5|776|781|776.5|780|775.5|7337
1600325700000|2020-09-17 06:55:00|780.1|775.6|783.3|778.8|783.4|778.9|780|775.5|24284
1600347600000|2020-09-17 13:00:00|784.1|779.6|784.8|780.3|787.6|783.1|784.1|779.6|49112
1600347900000|2020-09-17 13:05:00|784.7|780.2|786.6|782.1|786.6|782.1|784.7|780.2|15436
1600348200000|2020-09-17 13:10:00|787|782.5|784.1|779.6|787|782.5|784.1|779.6|11645
1600348500000|2020-09-17 13:15:00|784.6|780.1|784.6|780.1|784.6|780.1|782.7|778.2|14746
1600348800000|2020-09-17 13:20:00|785.1|780.6|786.5|782|787.5|783|785.1|780.6|25485
1600349100000|2020-09-17 13:25:00|786.9|782.4|786|781.5|787|782.5|785.9|781.4|6736
1600349400000|2020-09-17 13:30:00|786.4|781.9|788.4|783.9|788.8|784.3|785.5|781|19239
1600349700000|2020-09-17 13:35:00|788.8|784.3|789.8|785.3|791.3|786.8|788.3|783.8|43046
1600350000000|2020-09-17 13:40:00|789.4|784.9|788.3|783.8|789.4|784.9|787.4|782.9|15169
1600350300000|2020-09-17 13:45:00|788.4|783.9|787.8|783.3|789.3|784.8|786.4|781.9|14781
1600350600000|2020-09-17 13:50:00|787.4|782.9|788.3|783.8|788.3|783.8|786.9|782.4|4637
1600350900000|2020-09-17 13:55:00|788.8|784.3|788.8|784.3|789.3|784.8|788.3|783.8|6905
1600351200000|2020-09-17 14:00:00|788.6|784.1|790.2|785.7|790.2|785.7|788.3|783.8|7820
1600351500000|2020-09-17 14:05:00|789.8|785.3|792.5|788|792.5|788|789.1|784.6|26690
1600351800000|2020-09-17 14:10:00|792.1|787.6|790.7|786.2|793|788.5|790.3|785.8|21447
1600352100000|2020-09-17 14:15:00|790.8|786.3|790.2|785.7|791.3|786.8|789.7|785.2|12136
1600352400000|2020-09-17 14:20:00|790.3|785.8|790.2|785.7|791.2|786.7|789.3|784.8|11575
1600352700000|2020-09-17 14:25:00|790.3|785.8|791.5|787|791.9|787.4|789.8|785.3|6311
1600353000000|2020-09-17 14:30:00|791.9|787.4|792.8|788.3|793.4|788.9|791.5|787|18895
1600353300000|2020-09-17 14:35:00|793.3|788.8|795.8|791.3|796.4|791.9|793.3|788.8|32986
1600353600000|2020-09-17 14:40:00|796.3|791.8|793.8|789.3|796.8|792.3|793.8|789.3|25909
1600353900000|2020-09-17 14:45:00|793.4|788.9|793.7|789.2|794.8|790.3|792.9|788.4|17867
1600354200000|2020-09-17 14:50:00|793.8|789.3|790.5|786|794.4|789.9|790.5|786|15451
1600354500000|2020-09-17 14:55:00|790.6|786.1|789.6|785.1|791.5|787|789.6|785.1|15211
1600390800000|2020-09-18 01:00:00|789.4|784.9|793.2|788.7|793.7|789.2|789.4|784.9|25664
1600391100000|2020-09-18 01:05:00|792.8|788.3|790.4|785.9|792.8|788.3|789.9|785.4|13502
1600391400000|2020-09-18 01:10:00|790|785.5|791.9|787.4|792.3|787.8|790|785.5|7141
1600391700000|2020-09-18 01:15:00|791.5|787|794.2|789.7|794.7|790.2|791.5|787|15882
1600392000000|2020-09-18 01:20:00|793.8|789.3|793.6|789.1|795.2|790.7|792.7|788.2|16350
1600392300000|2020-09-18 01:25:00|793.7|789.2|792.7|788.2|793.7|789.2|791.7|787.2|10285
1600392600000|2020-09-18 01:30:00|792.2|787.7|791.2|786.7|792.7|788.2|791.2|786.7|6419
1600392900000|2020-09-18 01:35:00|791.7|787.2|793.7|789.2|794.1|789.6|791.2|786.7|7552
1600393200000|2020-09-18 01:40:00|793.6|789.1|793.7|789.2|793.7|789.2|793.1|788.6|4215
1600393500000|2020-09-18 01:45:00|794.1|789.6|792.7|788.2|794.1|789.6|792.2|787.7|5865
1600393800000|2020-09-18 01:50:00|793.1|788.6|796.5|792|796.5|792|792.7|788.2|13459
1600394100000|2020-09-18 01:55:00|796.9|792.4|795.1|790.6|797|792.5|795|790.5|13400
1600394400000|2020-09-18 02:00:00|795.5|791|794.6|790.1|796|791.5|794.6|790.1|7323
1600394700000|2020-09-18 02:05:00|795|790.5|794.1|789.6|795.1|790.6|794.1|789.6|3694
1600395000000|2020-09-18 02:10:00|793.6|789.1|790.7|786.2|793.6|789.1|790.1|785.6|20794
1600396200000|2020-09-18 02:30:00|791.1|786.6|790.6|786.1|791.6|787.1|790.2|785.7|12449
1600396500000|2020-09-18 02:35:00|790.4|785.9|790.1|785.6|791.1|786.6|789.2|784.7|8433
1600396800000|2020-09-18 02:40:00|790.6|786.1|791.6|787.1|792|787.5|790.1|785.6|4619
1600397100000|2020-09-18 02:45:00|792|787.5|791.6|787.1|792.1|787.6|791.1|786.6|4716
1600397400000|2020-09-18 02:50:00|791.2|786.7|792.6|788.1|793.6|789.1|791.1|786.6|7274
1600397700000|2020-09-18 02:55:00|792.5|788|794.5|790|794.5|790|792.5|788|4308
1600398000000|2020-09-18 03:00:00|794.6|790.1|794.1|789.6|794.6|790.1|793.1|788.6|9654
1600398300000|2020-09-18 03:05:00|793.6|789.1|793.6|789.1|793.6|789.1|792.6|788.1|7755
1600398600000|2020-09-18 03:10:00|794|789.5|795.6|791.1|796|791.5|794|789.5|16180
1600398900000|2020-09-18 03:15:00|796|791.5|796|791.5|796.5|792|795|790.5|10971
1600399200000|2020-09-18 03:20:00|796.4|791.9|796.4|791.9|797.4|792.9|795|790.5|19139
1600399500000|2020-09-18 03:25:00|796.8|792.3|797.9|793.4|798.3|793.8|796.5|792|20661
1600407000000|2020-09-18 05:30:00|798.7|794.2|797.4|792.9|800.3|795.8|797.4|792.9|42851
1600407300000|2020-09-18 05:35:00|796.9|792.4|796.8|792.3|798.4|793.9|796.8|792.3|12791
1600407600000|2020-09-18 05:40:00|797.3|792.8|796.3|791.8|797.8|793.3|796.3|791.8|8895
1600407900000|2020-09-18 05:45:00|795.9|791.4|793|788.5|796.3|791.8|792.9|788.4|30057
1600408200000|2020-09-18 05:50:00|792.6|788.1|794|789.5|794.5|790|792|787.5|13309
1600408500000|2020-09-18 05:55:00|794.4|789.9|795.4|790.9|795.4|790.9|794.4|789.9|6665
1600408800000|2020-09-18 06:00:00|795.8|791.3|794|789.5|795.9|791.4|794|789.5|6297
1600409100000|2020-09-18 06:05:00|794.5|790|793.1|788.6|794.5|790|792.6|788.1|9966
1600409400000|2020-09-18 06:10:00|793|788.5|791.6|787.1|794.1|789.6|791.6|787.1|9187
1600409700000|2020-09-18 06:15:00|791.5|787|792.1|787.6|793.5|789|791.5|787|13446
1600410000000|2020-09-18 06:20:00|792.5|788|792.1|787.6|793.1|788.6|791.6|787.1|7219
1600410300000|2020-09-18 06:25:00|791.6|787.1|790.1|785.6|792.6|788.1|789.3|784.8|18881
1600410600000|2020-09-18 06:30:00|789.7|785.2|789.7|785.2|790.1|785.6|787.3|782.8|34166
1600410900000|2020-09-18 06:35:00|790.1|785.6|792.6|788.1|793.1|788.6|790.1|785.6|23922
1600411200000|2020-09-18 06:40:00|793|788.5|794.5|790|794.5|790|792.6|788.1|13422
1600411500000|2020-09-18 06:45:00|794|789.5|796.9|792.4|797|792.5|793.5|789|16277
1600411800000|2020-09-18 06:50:00|796.5|792|799.8|795.3|800.3|795.8|796|791.5|40548
1600412100000|2020-09-18 06:55:00|799.4|794.9|795.5|791|799.8|795.3|795.1|790.6|43858
1600434000000|2020-09-18 13:00:00|798|793.5|798|793.5|799.1|794.6|796.3|791.8|30448
1600434300000|2020-09-18 13:05:00|798.1|793.6|797.3|792.8|801.5|797|796.8|792.3|36778
1600434600000|2020-09-18 13:10:00|797.2|792.7|798.1|793.6|798.2|793.7|796.3|791.8|12556
1600434900000|2020-09-18 13:15:00|797.7|793.2|797.2|792.7|799.1|794.6|796.7|792.2|10918
1600435200000|2020-09-18 13:20:00|796.8|792.3|796.3|791.8|797.2|792.7|795.8|791.3|9073
1600435500000|2020-09-18 13:25:00|796.7|792.2|797.2|792.7|797.6|793.1|796.7|792.2|5211
1600435800000|2020-09-18 13:30:00|796.8|792.3|796.3|791.8|796.8|792.3|795.2|790.7|11445
1600436100000|2020-09-18 13:35:00|795.8|791.3|796.7|792.2|796.7|792.2|795.2|790.7|6456
1600436400000|2020-09-18 13:40:00|797.1|792.6|796.2|791.7|798.1|793.6|796.2|791.7|7549
1600436700000|2020-09-18 13:45:00|795.8|791.3|795.7|791.2|796.7|792.2|795.2|790.7|7216
1600437000000|2020-09-18 13:50:00|795.2|790.7|793.2|788.7|795.2|790.7|792.7|788.2|22190
1600437300000|2020-09-18 13:55:00|793.7|789.2|793.7|789.2|794.7|790.2|793.3|788.8|8297
1600437600000|2020-09-18 14:00:00|793.3|788.8|795.4|790.9|796.3|791.8|793.2|788.7|10607
1600437900000|2020-09-18 14:05:00|795.8|791.3|797.2|792.7|797.7|793.2|795.8|791.3|11745
1600438200000|2020-09-18 14:10:00|796.8|792.3|797.2|792.7|797.2|792.7|796.7|792.2|4270
1600438500000|2020-09-18 14:15:00|797.6|793.1|796.7|792.2|799.1|794.6|796.3|791.8|18537
1600438800000|2020-09-18 14:20:00|796.3|791.8|795.8|791.3|797.2|792.7|795.8|791.3|8251
1600439100000|2020-09-18 14:25:00|795.7|791.2|797.2|792.7|797.2|792.7|795.3|790.8|8703
1600439400000|2020-09-18 14:30:00|796.7|792.2|795.7|791.2|796.7|792.2|795.7|791.2|5834
1600439700000|2020-09-18 14:35:00|796.2|791.7|796.7|792.2|797.2|792.7|795.7|791.2|6562
1600440000000|2020-09-18 14:40:00|797.2|792.7|796.7|792.2|797.2|792.7|796.2|791.7|3611
1600440300000|2020-09-18 14:45:00|797.1|792.6|797.6|793.1|797.6|793.1|796.7|792.2|7320
1600440600000|2020-09-18 14:50:00|798.1|793.6|798.1|793.6|798.6|794.1|798.1|793.6|9125
1600440900000|2020-09-18 14:55:00|797.7|793.2|798.5|794|798.5|794|796.7|792.2|15022
1600650000000|2020-09-21 01:00:00|797.2|792.7|787.9|783.4|797.2|792.7|786.8|782.3|67976
1600650300000|2020-09-21 01:05:00|788.3|783.8|782.7|778.2|789.2|784.7|781.8|777.3|47334
1600650600000|2020-09-21 01:10:00|782.8|778.3|778.9|774.4|784.2|779.7|778.9|774.4|46067
1600650900000|2020-09-21 01:15:00|779.3|774.8|783.2|778.7|783.7|779.2|779.3|774.8|32444
1600651200000|2020-09-21 01:20:00|783.6|779.1|782.9|778.4|783.7|779.2|782.3|777.8|13450
1600651500000|2020-09-21 01:25:00|782.4|777.9|781.5|777|783.4|778.9|781.5|777|11986
1600651800000|2020-09-21 01:30:00|781.9|777.4|782|777.5|783|778.5|781.9|777.4|7417
1600652100000|2020-09-21 01:35:00|782.4|777.9|776.4|771.9|782.9|778.4|775.1|770.6|37370
1600652400000|2020-09-21 01:40:00|776|771.5|776.5|772|777|772.5|773.5|769|40320
1600652700000|2020-09-21 01:45:00|776|771.5|777.5|773|778.4|773.9|775.5|771|22497
1600653000000|2020-09-21 01:50:00|777.1|772.6|775.6|771.1|777.1|772.6|775.1|770.6|15229
1600653300000|2020-09-21 01:55:00|775.5|771|772.6|768.1|776|771.5|772.2|767.7|25516
1600653600000|2020-09-21 02:00:00|772.2|767.7|776.2|771.7|776.6|772.1|772.2|767.7|18286
1600653900000|2020-09-21 02:05:00|776.1|771.6|774.2|769.7|776.1|771.6|773.7|769.2|9109
1600654200000|2020-09-21 02:10:00|774.3|769.8|775.2|770.7|776.2|771.7|773.7|769.2|9559
1600654500000|2020-09-21 02:15:00|||||||||24
1600655400000|2020-09-21 02:30:00|775.6|771.1|772.7|768.2|775.6|771.1|772.7|768.2|16545
1600655700000|2020-09-21 02:35:00|772.6|768.1|770.3|765.8|772.6|768.1|769.4|764.9|37281
1600656000000|2020-09-21 02:40:00|769.9|765.4|773.2|768.7|773.3|768.8|769.9|765.4|22623
1600656300000|2020-09-21 02:45:00|773.3|768.8|773.2|768.7|773.7|769.2|772.3|767.8|10561
1600656600000|2020-09-21 02:50:00|773.3|768.8|774.7|770.2|774.7|770.2|773.2|768.7|13340
1600656900000|2020-09-21 02:55:00|774.3|769.8|772.7|768.2|774.7|770.2|772.7|768.2|6804
1600657200000|2020-09-21 03:00:00|772.3|767.8|773.8|769.3|774.2|769.7|772.3|767.8|5104
1600657500000|2020-09-21 03:05:00|773.4|768.9|771.8|767.3|773.4|768.9|771.3|766.8|10551
1600657800000|2020-09-21 03:10:00|771.4|766.9|770.3|765.8|771.4|766.9|768.9|764.4|22130
1600658100000|2020-09-21 03:15:00|770.2|765.7|769.3|764.8|771.8|767.3|768.4|763.9|16481
1600658400000|2020-09-21 03:20:00|769.7|765.2|767.8|763.3|770.8|766.3|766.3|761.8|22259
1600658700000|2020-09-21 03:25:00|767.3|762.8|767.8|763.3|768.8|764.3|766.9|762.4|16176
1600666200000|2020-09-21 05:30:00|767.7|763.2|764.9|760.4|768.8|764.3|764.9|760.4|26401
1600666500000|2020-09-21 05:35:00|765.3|760.8|766.9|762.4|766.9|762.4|764.9|760.4|11331
1600666800000|2020-09-21 05:40:00|766.8|762.3|767.9|763.4|769.8|765.3|765|760.5|20601
1600667100000|2020-09-21 05:45:00|767.5|763|766.9|762.4|768.8|764.3|766.4|761.9|11349
1600667400000|2020-09-21 05:50:00|766.4|761.9|766.4|761.9|767.8|763.3|765.9|761.4|9072
1600667700000|2020-09-21 05:55:00|766.5|762|766.4|761.9|766.9|762.4|765.4|760.9|7536
1600668000000|2020-09-21 06:00:00|766.5|762|766.9|762.4|767.5|763|766.4|761.9|8165
1600668300000|2020-09-21 06:05:00|766.5|762|768.3|763.8|768.3|763.8|766.4|761.9|5695
1600668600000|2020-09-21 06:10:00|768.7|764.2|769.8|765.3|770.3|765.8|768.3|763.8|19137
1600668900000|2020-09-21 06:15:00|769.4|764.9|767.9|763.4|770.2|765.7|767.9|763.4|11180
1600669200000|2020-09-21 06:20:00|768.3|763.8|767.9|763.4|768.8|764.3|766.9|762.4|10884
1600669500000|2020-09-21 06:25:00|767.5|763|767|762.5|767.9|763.4|766.5|762|7091
1600669800000|2020-09-21 06:30:00|766.5|762|767|762.5|767.9|763.4|766|761.5|10801
1600670100000|2020-09-21 06:35:00|766.9|762.4|767.4|762.9|767.9|763.4|766.4|761.9|6170
1600670400000|2020-09-21 06:40:00|767.5|763|766.5|762|767.5|763|766|761.5|8142
1600670700000|2020-09-21 06:45:00|766.9|762.4|766.4|761.9|766.9|762.4|765.9|761.4|7059
1600671000000|2020-09-21 06:50:00|766.3|761.8|765.8|761.3|766.8|762.3|764.9|760.4|15417
1600671300000|2020-09-21 06:55:00|766.2|761.7|767.9|763.4|768.7|764.2|765.9|761.4|30024
1600671600000|2020-09-21 07:00:00|767.8|763.3|767.9|763.4|767.9|763.4|767.8|763.3|0
1600693200000|2020-09-21 13:00:00|765.9|761.4|765.4|760.9|766.3|761.8|763.3|758.8|39582
1600693500000|2020-09-21 13:05:00|765|760.5|765|760.5|766.4|761.9|764.9|760.4|15906
1600693800000|2020-09-21 13:10:00|765.4|760.9|768.7|764.2|768.7|764.2|765|760.5|17367
1600694100000|2020-09-21 13:15:00|768.3|763.8|761|756.5|768.3|763.8|760.9|756.4|30272
1600694400000|2020-09-21 13:20:00|760.9|756.4|762.4|757.9|762.9|758.4|760|755.5|27447
1600694700000|2020-09-21 13:25:00|762|757.5|762.9|758.4|763|758.5|761.9|757.4|7340
1600695000000|2020-09-21 13:30:00|762.5|758|763.5|759|764.9|760.4|762|757.5|11886
1600695300000|2020-09-21 13:35:00|763.9|759.4|762.5|758|764.4|759.9|762.5|758|7784
1600695600000|2020-09-21 13:40:00|762|757.5|760.5|756|762|757.5|759.6|755.1|18905
1600695900000|2020-09-21 13:45:00|760.6|756.1|760|755.5|762|757.5|759.6|755.1|10664
1600696200000|2020-09-21 13:50:00|760.4|755.9|761.1|756.6|761.5|757|759.6|755.1|9630
1600696500000|2020-09-21 13:55:00|760.9|756.4|761|756.5|762.4|757.9|760.6|756.1|8274
1600696800000|2020-09-21 14:00:00|760.6|756.1|759.6|755.1|760.6|756.1|758.6|754.1|17250
1600697100000|2020-09-21 14:05:00|760|755.5|759.1|754.6|760.1|755.6|757.6|753.1|14208
1600697400000|2020-09-21 14:10:00|758.7|754.2|756.7|752.2|759.1|754.6|756.1|751.6|28898
1600697700000|2020-09-21 14:15:00|757.1|752.6|759.1|754.6|759.5|755|756.2|751.7|16997
1600698000000|2020-09-21 14:20:00|758.7|754.2|759.6|755.1|759.6|755.1|756.7|752.2|13981
1600698300000|2020-09-21 14:25:00|759.2|754.7|756.2|751.7|759.2|754.7|755.7|751.2|18464
1600698600000|2020-09-21 14:30:00|756.6|752.1|756.6|752.1|757.1|752.6|755.6|751.1|17137
1600698900000|2020-09-21 14:35:00|756.2|751.7|751.6|747.1|756.6|752.1|750.7|746.2|37159
1600699200000|2020-09-21 14:40:00|751.7|747.2|759.4|754.9|760|755.5|748.2|743.7|60639
1600699500000|2020-09-21 14:45:00|759.8|755.3|762.4|757.9|764.3|759.8|759.4|754.9|47548
1600699800000|2020-09-21 14:50:00|762.5|758|765.6|761.1|765.6|761.1|762|757.5|25004
1600700100000|2020-09-21 14:55:00|766|761.5|763.5|759|766.1|761.6|762.1|757.6|29233
1600736400000|2020-09-22 01:00:00|763.3|758.8|766.6|762.1|767.7|763.2|762.8|758.3|41200
1600736700000|2020-09-22 01:05:00|766.7|762.2|764.7|760.2|767.1|762.6|763.4|758.9|22191
1600737000000|2020-09-22 01:10:00|764.3|759.8|763.3|758.8|764.7|760.2|762.8|758.3|10267
1600737300000|2020-09-22 01:15:00|763.7|759.2|761.8|757.3|764.2|759.7|761.8|757.3|9712
1600737600000|2020-09-22 01:20:00|761.7|757.2|766.1|761.6|766.1|761.6|761.3|756.8|16044
1600737900000|2020-09-22 01:25:00|765.7|761.2|764.6|760.1|766.6|762.1|764.6|760.1|14019
1600738200000|2020-09-22 01:30:00|764.2|759.7|765.1|760.6|765.6|761.1|763.7|759.2|8563
1600738500000|2020-09-22 01:35:00|765.5|761|766.5|762|768.2|763.7|764.6|760.1|17681
1600738800000|2020-09-22 01:40:00|766.1|761.6|765|760.5|766.1|761.6|764.6|760.1|6762
1600739100000|2020-09-22 01:45:00|765.4|760.9|764|759.5|765.6|761.1|763.5|759|10572
1600739400000|2020-09-22 01:50:00|764.4|759.9|763.7|759.2|764.6|760.1|763.2|758.7|7524
1600739700000|2020-09-22 01:55:00|764.1|759.6|765.1|760.6|765.2|760.7|764.1|759.6|4603
1600740000000|2020-09-22 02:00:00|765.5|761|766.8|762.3|768.3|763.8|765.1|760.6|22858
1600740300000|2020-09-22 02:05:00|767.3|762.8|769.2|764.7|770.1|765.6|767.3|762.8|26993
1600740600000|2020-09-22 02:10:00|769.3|764.8|767.3|762.8|769.3|764.8|767.3|762.8|9157
1600740900000|2020-09-22 02:15:00|767.2|762.7|767.2|762.7|767.2|762.7|767.2|762.7|0
1600741800000|2020-09-22 02:30:00|767.7|763.2|766.7|762.2|767.7|763.2|766.2|761.7|8192
1600742100000|2020-09-22 02:35:00|766.3|761.8|766.7|762.2|767.2|762.7|765.7|761.2|10754
1600742400000|2020-09-22 02:40:00|766.2|761.7|766.2|761.7|766.7|762.2|766.2|761.7|2745
1600742700000|2020-09-22 02:45:00|765.4|760.9|765.7|761.2|765.7|761.2|764.7|760.2|8519
1600743000000|2020-09-22 02:50:00|766.1|761.6|765.2|760.7|766.6|762.1|764.8|760.3|6464
1600743300000|2020-09-22 02:55:00|765.6|761.1|766.1|761.6|766.6|762.1|765.6|761.1|2647
1600743600000|2020-09-22 03:00:00|766.6|762.1|767.1|762.6|767.6|763.1|766.6|762.1|6886
1600743900000|2020-09-22 03:05:00|766.7|762.2|768.6|764.1|769.1|764.6|766.6|762.1|8797
1600744200000|2020-09-22 03:10:00|768.1|763.6|769.6|765.1|769.8|765.3|767.6|763.1|8897
1600744500000|2020-09-22 03:15:00|769.1|764.6|771.9|767.4|771.9|767.4|768.6|764.1|16888
1600744800000|2020-09-22 03:20:00|772.3|767.8|774.4|769.9|774.4|769.9|771|766.5|32977
1600745100000|2020-09-22 03:25:00|774|769.5|772.9|768.4|774.9|770.4|772.9|768.4|21557
1600752600000|2020-09-22 05:30:00|772.4|767.9|769.3|764.8|772.4|767.9|768.8|764.3|21978
1600752900000|2020-09-22 05:35:00|769.7|765.2|768.8|764.3|770.3|765.8|768.4|763.9|11312
1600753200000|2020-09-22 05:40:00|768.9|764.4|767.8|763.3|769.4|764.9|767.4|762.9|8133
1600753500000|2020-09-22 05:45:00|767.9|763.4|769.3|764.8|769.3|764.8|767.8|763.3|6846
1600753800000|2020-09-22 05:50:00|769.7|765.2|768.3|763.8|770.7|766.2|768.3|763.8|9624
1600754100000|2020-09-22 05:55:00|768.7|764.2|767.8|763.3|768.8|764.3|766.9|762.4|9930
1600754400000|2020-09-22 06:00:00|767.9|763.4|767.9|763.4|768.5|764|767.4|762.9|6984
1600754700000|2020-09-22 06:05:00|768.3|763.8|768.8|764.3|769.3|764.8|768.3|763.8|7575
1600755000000|2020-09-22 06:10:00|769.2|764.7|768.3|763.8|769.7|765.2|767.9|763.4|7161
1600755300000|2020-09-22 06:15:00|768.4|763.9|765.4|760.9|768.4|763.9|764.9|760.4|17675
1600755600000|2020-09-22 06:20:00|765.3|760.8|764.5|760|766.3|761.8|764.3|759.8|14491
1600755900000|2020-09-22 06:25:00|764.4|759.9|765.3|760.8|766|761.5|764.4|759.9|9582
1600756200000|2020-09-22 06:30:00|764.9|760.4|765.4|760.9|765.4|760.9|763.4|758.9|13039
1600756500000|2020-09-22 06:35:00|765.3|760.8|763.4|758.9|765.3|760.8|763.4|758.9|10107
1600756800000|2020-09-22 06:40:00|763|758.5|764.4|759.9|764.4|759.9|762.9|758.4|9007
1600757100000|2020-09-22 06:45:00|764.8|760.3|764.8|760.3|765.3|760.8|764.4|759.9|7498
1600757400000|2020-09-22 06:50:00|764.9|760.4|764.9|760.4|765.4|760.9|764.3|759.8|6636
1600757700000|2020-09-22 06:55:00|764.5|760|764.5|760|765.5|761|763.7|759.2|13109
1600779600000|2020-09-22 13:00:00|762|757.5|767.8|763.3|768.2|763.7|762|757.5|37674
1600779900000|2020-09-22 13:05:00|767.4|762.9|766.2|761.7|767.7|763.2|765.9|761.4|14769
1600780200000|2020-09-22 13:10:00|766.3|761.8|767.7|763.2|769|764.5|766.3|761.8|13625
1600780500000|2020-09-22 13:15:00|767.4|762.9|770.6|766.1|770.6|766.1|767.2|762.7|18820
1600780800000|2020-09-22 13:20:00|770.2|765.7|770.5|766|772|767.5|770|765.5|26939
1600781100000|2020-09-22 13:25:00|770.1|765.6|770.1|765.6|770.6|766.1|769|764.5|11418
1600781400000|2020-09-22 13:30:00|769.7|765.2|770.1|765.6|771|766.5|769.2|764.7|8789
1600781700000|2020-09-22 13:35:00|770.5|766|769.6|765.1|771|766.5|769.1|764.6|6963
1600782000000|2020-09-22 13:40:00|770|765.5|767.1|762.6|770.1|765.6|766.6|762.1|14679
1600782300000|2020-09-22 13:45:00|766.7|762.2|764.8|760.3|767.1|762.6|764.8|760.3|21501
1600782600000|2020-09-22 13:50:00|764.3|759.8|763.7|759.2|765.6|761.1|763.2|758.7|19095
1600782900000|2020-09-22 13:55:00|763.3|758.8|763.7|759.2|765.7|761.2|763.2|758.7|10234
1600783200000|2020-09-22 14:00:00|764.2|759.7|765.2|760.7|765.2|760.7|764.2|759.7|4534
1600783500000|2020-09-22 14:05:00|764.7|760.2|765.2|760.7|766.2|761.7|764.7|760.2|6164
1600783800000|2020-09-22 14:10:00|764.8|760.3|761.4|756.9|765.2|760.7|761.4|756.9|13280
1600784100000|2020-09-22 14:15:00|761.3|756.8|764.8|760.3|765.2|760.7|759.9|755.4|33023
1600784400000|2020-09-22 14:20:00|764.4|759.9|765.3|760.8|765.8|761.3|764.3|759.8|11735
1600784700000|2020-09-22 14:25:00|764.9|760.4|766.2|761.7|766.7|762.2|764.8|760.3|7681
1600785000000|2020-09-22 14:30:00|765.8|761.3|763.8|759.3|766.2|761.7|763.8|759.3|7621
1600785300000|2020-09-22 14:35:00|764.2|759.7|763.3|758.8|764.7|760.2|762.8|758.3|7006
1600785600000|2020-09-22 14:40:00|763.7|759.2|762.4|757.9|763.8|759.3|761.3|756.8|12685
1600785900000|2020-09-22 14:45:00|762|757.5|762.9|758.4|763.9|759.4|761.9|757.4|8487
1600786200000|2020-09-22 14:50:00|763.3|758.8|762.8|758.3|763.4|758.9|762.4|757.9|4060
1600786500000|2020-09-22 14:55:00|762.4|757.9|761.5|757|762.4|757.9|761.4|756.9|10576
1600822800000|2020-09-23 01:00:00|761.3|756.8|762.1|757.6|762.6|758.1|759.8|755.3|20450
1600823100000|2020-09-23 01:05:00|761.7|757.2|757.9|753.4|761.7|757.2|757.4|752.9|19467
1600823400000|2020-09-23 01:10:00|757.4|752.9|756.4|751.9|758.4|753.9|756|751.5|23261
1600823700000|2020-09-23 01:15:00|756.9|752.4|758.3|753.8|758.3|753.8|756.4|751.9|14200
1600824000000|2020-09-23 01:20:00|758.4|753.9|758.3|753.8|758.9|754.4|757.9|753.4|5627
1600824300000|2020-09-23 01:25:00|758.4|753.9|758.4|753.9|759.4|754.9|757|752.5|8674
1600824600000|2020-09-23 01:30:00|758|753.5|759.3|754.8|759.3|754.8|756.9|752.4|6808
1600824900000|2020-09-23 01:35:00|759.4|754.9|759.9|755.4|760.4|755.9|759.4|754.9|8002
1600825200000|2020-09-23 01:40:00|759.5|755|757.5|753|759.5|755|757.4|752.9|5530
1600825500000|2020-09-23 01:45:00|757.1|752.6|757.5|753|757.9|753.4|757|752.5|6134
1600825800000|2020-09-23 01:50:00|757.9|753.4|756.9|752.4|758.5|754|756.9|752.4|4809
1600826100000|2020-09-23 01:55:00|756.5|752|756.5|752|757.5|753|755|750.5|11405
1600826400000|2020-09-23 02:00:00|756.4|751.9|758|753.5|760.4|755.9|756|751.5|15637
1600826700000|2020-09-23 02:05:00|757.6|753.1|757.4|752.9|758.4|753.9|757|752.5|5295
1600827000000|2020-09-23 02:10:00|757.9|753.4|757|752.5|758.4|753.9|757|752.5|4053
1600828200000|2020-09-23 02:30:00|756.6|752.1|755|750.5|757|752.5|753.1|748.6|27603
1600828500000|2020-09-23 02:35:00|754.6|750.1|754.6|750.1|755.9|751.4|754.1|749.6|8669
1600828800000|2020-09-23 02:40:00|755|750.5|754.6|750.1|755.5|751|754.5|750|4846
1600829100000|2020-09-23 02:45:00|755|750.5|755|750.5|756|751.5|754.6|750.1|6924
1600829400000|2020-09-23 02:50:00|754.6|750.1|755|750.5|755.5|751|754.5|750|8417
1600829700000|2020-09-23 02:55:00|755.4|750.9|756.6|752.1|756.6|752.1|754.5|750|7957
1600830000000|2020-09-23 03:00:00|757.1|752.6|752.6|748.1|757.1|752.6|751.5|747|26124
1600830300000|2020-09-23 03:05:00|752.2|747.7|751.7|747.2|753.2|748.7|751.3|746.8|15788
1600830600000|2020-09-23 03:10:00|751.3|746.8|752.8|748.3|753.7|749.2|751.3|746.8|10788
1600830900000|2020-09-23 03:15:00|753.2|748.7|752.4|747.9|753.2|748.7|751.8|747.3|8834
1600831200000|2020-09-23 03:20:00|752.8|748.3|751.8|747.3|753.3|748.8|750.9|746.4|10006
1600831500000|2020-09-23 03:25:00|751.4|746.9|747.1|742.6|751.4|746.9|746.6|742.1|35489
1600839000000|2020-09-23 05:30:00|745.6|741.1|747.1|742.6|747.1|742.6|743.9|739.4|49983
1600839300000|2020-09-23 05:35:00|747.5|743|747.4|742.9|749.9|745.4|747.1|742.6|35499
1600839600000|2020-09-23 05:40:00|747|742.5|745.4|740.9|747.5|743|745.4|740.9|19257
1600839900000|2020-09-23 05:45:00|745.5|741|747.5|743|748.5|744|745.4|740.9|18035
1600840200000|2020-09-23 05:50:00|747.9|743.4|746.4|741.9|748.5|744|745.9|741.4|16880
1600840500000|2020-09-23 05:55:00|746.2|741.7|747.3|742.8|747.8|743.3|745.8|741.3|10323
1600840800000|2020-09-23 06:00:00|747.2|742.7|746.8|742.3|747.7|743.2|746.3|741.8|7461
1600841100000|2020-09-23 06:05:00|746.7|742.2|745.9|741.4|747.3|742.8|745.9|741.4|10031
1600841400000|2020-09-23 06:10:00|746.3|741.8|744.8|740.3|746.9|742.4|744.4|739.9|10720
1600841700000|2020-09-23 06:15:00|744.4|739.9|746.4|741.9|746.9|742.4|744.4|739.9|10699
1600842000000|2020-09-23 06:20:00|746.8|742.3|745.4|740.9|747.4|742.9|745.4|740.9|10925
1600842300000|2020-09-23 06:25:00|745.8|741.3|746.4|741.9|746.4|741.9|744.4|739.9|12045
1600842600000|2020-09-23 06:30:00|746|741.5|751.9|747.4|752.4|747.9|745.9|741.4|34846
1600842900000|2020-09-23 06:35:00|752|747.5|751.5|747|754.3|749.8|750.6|746.1|30162
1600843200000|2020-09-23 06:40:00|750.7|746.2|749.4|744.9|751.4|746.9|748.9|744.4|13735
1600843500000|2020-09-23 06:45:00|749.5|745|747.9|743.4|749.5|745|746.1|741.6|18894
1600843800000|2020-09-23 06:50:00|747.8|743.3|755|750.5|755.4|750.9|747.3|742.8|31404
1600844100000|2020-09-23 06:55:00|754.6|750.1|757.9|753.4|758.9|754.4|753.1|748.6|58783
1600866000000|2020-09-23 13:00:00|757.8|753.3|754.4|749.9|758.8|754.3|754|749.5|39296
1600866300000|2020-09-23 13:05:00|754.8|750.3|760.3|755.8|761.3|756.8|754.5|750|34211
1600866600000|2020-09-23 13:10:00|760.7|756.2|760|755.5|760.7|756.2|758.4|753.9|21801
1600866900000|2020-09-23 13:15:00|759.9|755.4|758.1|753.6|760|755.5|757.6|753.1|11590
1600867200000|2020-09-23 13:20:00|758|753.5|757.6|753.1|758.5|754|756.6|752.1|15545
1600867500000|2020-09-23 13:25:00|758.1|753.6|757.6|753.1|759|754.5|757.6|753.1|6313
1600867800000|2020-09-23 13:30:00|758|753.5|756.1|751.6|758.1|753.6|755.6|751.1|12182
1600868100000|2020-09-23 13:35:00|756.2|751.7|756.2|751.7|756.7|752.2|755.7|751.2|6094
1600868400000|2020-09-23 13:40:00|756.6|752.1|758.5|754|758.5|754|756.2|751.7|9634
1600868700000|2020-09-23 13:45:00|758.9|754.4|759.6|755.1|760|755.5|758.9|754.4|12663
1600869000000|2020-09-23 13:50:00|760|755.5|758.6|754.1|760.5|756|757.7|753.2|12543
1600869300000|2020-09-23 13:55:00|758.2|753.7|762|757.5|763|758.5|758.2|753.7|26521
1600869600000|2020-09-23 14:00:00|761.5|757|759.4|754.9|761.5|757|759.4|754.9|13309
1600869900000|2020-09-23 14:05:00|759|754.5|758.9|754.4|759.9|755.4|758.4|753.9|10159
1600870200000|2020-09-23 14:10:00|759|754.5|758.9|754.4|759.4|754.9|757.9|753.4|5721
1600870500000|2020-09-23 14:15:00|758.5|754|757|752.5|758.5|754|756.5|752|15451
1600870800000|2020-09-23 14:20:00|757.4|752.9|758.5|754|758.5|754|757|752.5|6085
1600871100000|2020-09-23 14:25:00|758|753.5|757.5|753|758.7|754.2|757.5|753|3739
1600871400000|2020-09-23 14:30:00|757.9|753.4|759|754.5|759.5|755|757.9|753.4|6456
1600871700000|2020-09-23 14:35:00|758.6|754.1|758.5|754|759|754.5|757|752.5|7360
1600872000000|2020-09-23 14:40:00|758.9|754.4|758.9|754.4|759.9|755.4|758.4|753.9|7311
1600872300000|2020-09-23 14:45:00|758.5|754|757.4|752.9|758.9|754.4|756.4|751.9|7905
1600872600000|2020-09-23 14:50:00|757|752.5|756|751.5|757.4|752.9|755.6|751.1|12370
1600872900000|2020-09-23 14:55:00|756.4|751.9|756.9|752.4|757.5|753|756.4|751.9|8307
1600909200000|2020-09-24 01:00:00|753.3|748.8|752.5|748|754.4|749.9|751|746.5|51544
1600909500000|2020-09-24 01:05:00|752.9|748.4|750|745.5|754.4|749.9|749.7|745.2|26922
1600909800000|2020-09-24 01:10:00|750.1|745.6|749.1|744.6|750.5|746|748.6|744.1|23452
1600910100000|2020-09-24 01:15:00|749|744.5|752.9|748.4|753.4|748.9|749|744.5|16873
1600910400000|2020-09-24 01:20:00|752.5|748|753.4|748.9|753.8|749.3|751.5|747|8557
1600910700000|2020-09-24 01:25:00|753.8|749.3|751.4|746.9|753.8|749.3|750.4|745.9|9505
1600911000000|2020-09-24 01:30:00|751|746.5|754|749.5|754|749.5|750.5|746|9281
1600911300000|2020-09-24 01:35:00|754.4|749.9|754.5|750|755.5|751|753.9|749.4|15573
1600911600000|2020-09-24 01:40:00|754.9|750.4|755.4|750.9|755.4|750.9|753.5|749|7996
1600911900000|2020-09-24 01:45:00|755|750.5|754.4|749.9|755|750.5|754|749.5|4740
1600912200000|2020-09-24 01:50:00|754|749.5|753.5|749|754.5|750|752.9|748.4|9753
1600912500000|2020-09-24 01:55:00|753.1|748.6|754.9|750.4|755|750.5|753|748.5|6780
1600912800000|2020-09-24 02:00:00|755|750.5|757.7|753.2|758.7|754.2|754.4|749.9|23255
1600913100000|2020-09-24 02:05:00|757.3|752.8|756.2|751.7|757.3|752.8|755.2|750.7|10417
1600913400000|2020-09-24 02:10:00|756.6|752.1|755.7|751.2|756.7|752.2|755.7|751.2|5543
1600914300000|2020-09-24 02:25:00|||||||||26
1600914600000|2020-09-24 02:30:00|756.1|751.6|756.2|751.7|757.2|752.7|755.2|750.7|6189
1600914900000|2020-09-24 02:35:00|756.6|752.1|753.7|749.2|756.7|752.2|753.2|748.7|7842
1600915200000|2020-09-24 02:40:00|753.5|749|753.2|748.7|754.2|749.7|752.7|748.2|5980
1600915500000|2020-09-24 02:45:00|753.3|748.8|753.2|748.7|755.1|750.6|753.2|748.7|5632
1600915800000|2020-09-24 02:50:00|753.6|749.1|755.5|751|755.5|751|753.2|748.7|4289
1600916100000|2020-09-24 02:55:00|755.6|751.1|755.6|751.1|756.6|752.1|755.5|751|8326
1600916400000|2020-09-24 03:00:00|756|751.5|754.5|750|756|751.5|753.5|749|7006
1600916700000|2020-09-24 03:05:00|754.1|749.6|757.5|753|757.9|753.4|754|749.5|14137
1600917000000|2020-09-24 03:10:00|757.9|753.4|755|750.5|757.9|753.4|753.4|748.9|12701
1600917300000|2020-09-24 03:15:00|754.6|750.1|755.5|751|755.5|751|753.5|749|4837
1600917600000|2020-09-24 03:20:00|756|751.5|755.5|751|757.4|752.9|755|750.5|7544
1600917900000|2020-09-24 03:25:00|755.4|750.9|754.9|750.4|755.9|751.4|754.5|750|4288
1600925400000|2020-09-24 05:30:00|754.5|750|756.5|752|757.4|752.9|753.9|749.4|19150
1600925700000|2020-09-24 05:35:00|756.4|751.9|755.8|751.3|756.9|752.4|754.9|750.4|7057
1600926000000|2020-09-24 05:40:00|755.4|750.9|756.3|751.8|756.8|752.3|755.3|750.8|6970
1600926300000|2020-09-24 05:45:00|755.9|751.4|754.3|749.8|755.9|751.4|752.9|748.4|11603
1600926600000|2020-09-24 05:50:00|754.7|750.2|757.7|753.2|758.2|753.7|754.7|750.2|14340
1600926900000|2020-09-24 05:55:00|757.3|752.8|758.7|754.2|760.2|755.7|757.3|752.8|19021
1600927200000|2020-09-24 06:00:00|759.1|754.6|759.6|755.1|759.6|755.1|757.8|753.3|13304
1600927500000|2020-09-24 06:05:00|760|755.5|764.4|759.9|764.9|760.4|760|755.5|51556
1600927800000|2020-09-24 06:10:00|764.5|760|761.8|757.3|764.5|760|761|756.5|18385
1600928100000|2020-09-24 06:15:00|762.2|757.7|760.9|756.4|763.3|758.8|760.9|756.4|10098
1600928400000|2020-09-24 06:20:00|761.3|756.8|762.7|758.2|763.7|759.2|761.3|756.8|9592
1600928700000|2020-09-24 06:25:00|762.3|757.8|762.3|757.8|762.7|758.2|761.3|756.8|5524
1600929000000|2020-09-24 06:30:00|761.9|757.4|762.2|757.7|763.3|758.8|761.8|757.3|6123
1600929300000|2020-09-24 06:35:00|762.3|757.8|761.2|756.7|763.2|758.7|760.8|756.3|10580
1600929600000|2020-09-24 06:40:00|761.3|756.8|762.7|758.2|762.7|758.2|760.3|755.8|11436
1600929900000|2020-09-24 06:45:00|762.8|758.3|759.1|754.6|762.8|758.3|758.6|754.1|13829
1600930200000|2020-09-24 06:50:00|759.2|754.7|758.2|753.7|759.2|754.7|757.2|752.7|21090
1600930500000|2020-09-24 06:55:00|757.8|753.3|757.4|752.9|757.9|753.4|756.3|751.8|19254
1600952400000|2020-09-24 13:00:00|758.8|754.3|756.3|751.8|758.8|754.3|755.8|751.3|27226
1600952700000|2020-09-24 13:05:00|755.9|751.4|757.4|752.9|757.8|753.3|753.9|749.4|22262
1600953000000|2020-09-24 13:10:00|757|752.5|754.5|750|757.9|753.4|754.5|750|15026
1600953300000|2020-09-24 13:15:00|754.9|750.4|753.6|749.1|755|750.5|752.6|748.1|24382
1600953600000|2020-09-24 13:20:00|753.2|748.7|753.8|749.3|754.2|749.7|752.7|748.2|10590
1600953900000|2020-09-24 13:25:00|753.9|749.4|754|749.5|754.4|749.9|753.3|748.8|6411
1600954200000|2020-09-24 13:30:00|753.6|749.1|752.1|747.6|754.5|750|752.1|747.6|12711
1600954500000|2020-09-24 13:35:00|751.7|747.2|749.7|745.2|752.6|748.1|749.6|745.1|24759
1600954800000|2020-09-24 13:40:00|750.1|745.6|751.1|746.6|752.1|747.6|750.1|745.6|13681
1600955100000|2020-09-24 13:45:00|750.6|746.1|754.1|749.6|754.6|750.1|750.6|746.1|13319
1600955400000|2020-09-24 13:50:00|754|749.5|757|752.5|757|752.5|754|749.5|23362
1600955700000|2020-09-24 13:55:00|757.4|752.9|756.4|751.9|757.4|752.9|755.9|751.4|9895
1600956000000|2020-09-24 14:00:00|756.8|752.3|758.4|753.9|759.4|754.9|756.8|752.3|24929
1600956300000|2020-09-24 14:05:00|758.8|754.3|759.8|755.3|761.1|756.6|758.8|754.3|29058
1600956600000|2020-09-24 14:10:00|760.2|755.7|756.8|752.3|760.2|755.7|756.4|751.9|18510
1600956900000|2020-09-24 14:15:00|756.7|752.2|758.3|753.8|758.7|754.2|756.7|752.2|6953
1600957200000|2020-09-24 14:20:00|758|753.5|757.9|753.4|758.4|753.9|757.9|753.4|4279
1600957500000|2020-09-24 14:25:00|758.3|753.8|756.9|752.4|758.4|753.9|756.4|751.9|5941
1600957800000|2020-09-24 14:30:00|756.8|752.3|756.4|751.9|756.9|752.4|755.9|751.4|7585
1600958100000|2020-09-24 14:35:00|756|751.5|755.9|751.4|757.8|753.3|755.9|751.4|5228
1600958400000|2020-09-24 14:40:00|756.4|751.9|753|748.5|756.8|752.3|753|748.5|9915
1600958700000|2020-09-24 14:45:00|752.6|748.1|754|749.5|754.5|750|752.5|748|8878
1600959000000|2020-09-24 14:50:00|753.9|749.4|754.4|749.9|754.9|750.4|753.5|749|4459
1600959300000|2020-09-24 14:55:00|754|749.5|754|749.5|755|750.5|754|749.5|8551
1600995600000|2020-09-25 01:00:00|754.7|750.2|758.3|753.8|758.6|754.1|754.7|750.2|22137
1600995900000|2020-09-25 01:05:00|758.2|753.7|756.3|751.8|758.2|753.7|755.8|751.3|10586
1600996200000|2020-09-25 01:10:00|756.7|752.2|755.3|750.8|757.2|752.7|755.3|750.8|9712
1600996500000|2020-09-25 01:15:00|755.7|751.2|756.2|751.7|756.8|752.3|755.7|751.2|5030
1600996800000|2020-09-25 01:20:00|755.8|751.3|754.2|749.7|756.2|751.7|753.7|749.2|10091
1600997100000|2020-09-25 01:25:00|754.3|749.8|757.1|752.6|757.1|752.6|753.7|749.2|7678
1600997400000|2020-09-25 01:30:00|757.5|753|755.2|750.7|757.7|753.2|754.7|750.2|8131
1600997700000|2020-09-25 01:35:00|755.6|751.1|754.3|749.8|756.2|751.7|754.2|749.7|6756
1600998000000|2020-09-25 01:40:00|753.8|749.3|752.8|748.3|753.8|749.3|752.3|747.8|12111
1600998300000|2020-09-25 01:45:00|752.4|747.9|750.9|746.4|753.8|749.3|750.5|746|21669
1600998600000|2020-09-25 01:50:00|751.3|746.8|752.9|748.4|753.4|748.9|750.9|746.4|10984
1600998900000|2020-09-25 01:55:00|752.4|747.9|751.4|746.9|752.9|748.4|751.4|746.9|3980
1600999200000|2020-09-25 02:00:00|751|746.5|750.5|746|752.6|748.1|750|745.5|20365
1600999500000|2020-09-25 02:05:00|750.1|745.6|752|747.5|752.5|748|749.5|745|17216
1600999800000|2020-09-25 02:10:00|751.6|747.1|751.4|746.9|753.4|748.9|751.4|746.9|6987
1601000700000|2020-09-25 02:25:00|||||||||55
1601001000000|2020-09-25 02:30:00|751.8|747.3|750.9|746.4|752.4|747.9|750.9|746.4|5133
1601001300000|2020-09-25 02:35:00|750.5|746|751.9|747.4|751.9|747.4|750|745.5|7126
1601001600000|2020-09-25 02:40:00|751.5|747|753.9|749.4|754.4|749.9|751.5|747|10938
1601001900000|2020-09-25 02:45:00|754.2|749.7|754.3|749.8|756.1|751.6|753.8|749.3|13767
1601002200000|2020-09-25 02:50:00|754.7|750.2|752.8|748.3|754.7|750.2|752.8|748.3|5981
1601002500000|2020-09-25 02:55:00|753.2|748.7|753.3|748.8|753.3|748.8|752.8|748.3|2384
1601002800000|2020-09-25 03:00:00|753.2|748.7|752.8|748.3|753.2|748.7|751.8|747.3|7355
1601003100000|2020-09-25 03:05:00|752.6|748.1|753.3|748.8|753.3|748.8|752.3|747.8|3178
1601003400000|2020-09-25 03:10:00|752.9|748.4|751.8|747.3|753.8|749.3|751.8|747.3|4261
1601003700000|2020-09-25 03:15:00|752.2|747.7|752.4|747.9|753.4|748.9|751.8|747.3|3598
1601004000000|2020-09-25 03:20:00|752|747.5|752.8|748.3|753.3|748.8|751.9|747.4|4337
1601004300000|2020-09-25 03:25:00|753.2|748.7|752.8|748.3|753.7|749.2|751.9|747.4|5682
1601011800000|2020-09-25 05:30:00|752.4|747.9|753.8|749.3|754.3|749.8|751.8|747.3|12789
1601012100000|2020-09-25 05:35:00|754.2|749.7|754.7|750.2|755.2|750.7|754.2|749.7|8948
1601012400000|2020-09-25 05:40:00|754.3|749.8|754.7|750.2|754.8|750.3|754.2|749.7|3533
1601012700000|2020-09-25 05:45:00|754.8|750.3|752.3|747.8|754.8|750.3|751.8|747.3|8677
1601013000000|2020-09-25 05:50:00|752.4|747.9|752.3|747.8|753.3|748.8|752.3|747.8|4704
1601013300000|2020-09-25 05:55:00|751.9|747.4|751.4|746.9|751.9|747.4|749.9|745.4|23033
1601013600000|2020-09-25 06:00:00|751.3|746.8|748|743.5|751.4|746.9|747.1|742.6|29952
1601013900000|2020-09-25 06:05:00|747.6|743.1|749.5|745|749.5|745|747.4|742.9|18412
1601014200000|2020-09-25 06:10:00|749.4|744.9|746|741.5|749.4|744.9|745.6|741.1|24070
1601014500000|2020-09-25 06:15:00|746.1|741.6|745.6|741.1|747|742.5|745.1|740.6|18865
1601014800000|2020-09-25 06:20:00|745.2|740.7|754.7|750.2|754.7|750.2|745.1|740.6|55452
1601015100000|2020-09-25 06:25:00|754.3|749.8|755.8|751.3|756.2|751.7|753.7|749.2|33004
1601015400000|2020-09-25 06:30:00|755.4|750.9|754.7|750.2|755.7|751.2|753.6|749.1|15803
1601015700000|2020-09-25 06:35:00|755.1|750.6|757.6|753.1|757.6|753.1|754.2|749.7|14471
1601016000000|2020-09-25 06:40:00|757.2|752.7|756.2|751.7|757.2|752.7|755.7|751.2|18080
1601016300000|2020-09-25 06:45:00|756.6|752.1|756.1|751.6|757.6|753.1|755.7|751.2|13683
1601016600000|2020-09-25 06:50:00|755.7|751.2|755.2|750.7|757.1|752.6|754.7|750.2|12004
1601016900000|2020-09-25 06:55:00|755.1|750.6|755.2|750.7|755.2|750.7|754.6|750.1|15750
1601038800000|2020-09-25 13:00:00|755|750.5|754.5|750|756.9|752.4|753.8|749.3|24694
1601039100000|2020-09-25 13:05:00|754.7|750.2|758.4|753.9|760.3|755.8|754.7|750.2|37503
1601039400000|2020-09-25 13:10:00|758.3|753.8|756.1|751.6|758.3|753.8|754.6|750.1|19655
1601039700000|2020-09-25 13:15:00|756|751.5|756.8|752.3|756.8|752.3|755.4|750.9|10608
1601040000000|2020-09-25 13:20:00|756.7|752.2|756.7|752.2|756.7|752.2|755.7|751.2|5396
1601040300000|2020-09-25 13:25:00|757.1|752.6|755.9|751.4|757.2|752.7|755.7|751.2|6922
1601040600000|2020-09-25 13:30:00|756.3|751.8|757.7|753.2|757.7|753.2|754.4|749.9|16561
1601040900000|2020-09-25 13:35:00|758.1|753.6|762.5|758|762.9|758.4|757.6|753.1|38337
1601041200000|2020-09-25 13:40:00|762.1|757.6|763|758.5|763.1|758.6|761|756.5|24415
1601041500000|2020-09-25 13:45:00|763.1|758.6|760.6|756.1|763.7|759.2|760.6|756.1|18009
1601041800000|2020-09-25 13:50:00|761|756.5|761.7|757.2|762.8|758.3|761|756.5|7479
1601042100000|2020-09-25 13:55:00|762.1|757.6|763.2|758.7|763.6|759.1|761.7|757.2|8944
1601042400000|2020-09-25 14:00:00|762.8|758.3|765.1|760.6|765.5|761|762.7|758.2|25672
1601042700000|2020-09-25 14:05:00|765|760.5|762.5|758|765.5|761|762|757.5|16577
1601043000000|2020-09-25 14:10:00|762.6|758.1|761.6|757.1|763|758.5|760.6|756.1|12766
1601043300000|2020-09-25 14:15:00|762|757.5|762.5|758|763.5|759|762|757.5|5761
1601043600000|2020-09-25 14:20:00|762.6|758.1|762.6|758.1|763|758.5|761.6|757.1|5115
1601043900000|2020-09-25 14:25:00|763|758.5|761.5|757|763.6|759.1|761.5|757|8863
1601044200000|2020-09-25 14:30:00|761.6|757.1|762.5|758|762.5|758|761.1|756.6|6137
1601044500000|2020-09-25 14:35:00|762.1|757.6|762|757.5|762.5|758|761.5|757|3337
1601044800000|2020-09-25 14:40:00|762.5|758|762.4|757.9|762.9|758.4|762|757.5|3867
1601045100000|2020-09-25 14:45:00|762.5|758|762|757.5|762.5|758|762|757.5|2162
1601045400000|2020-09-25 14:50:00|761.6|757.1|763|758.5|763|758.5|761.5|757|5170
1601045700000|2020-09-25 14:55:00|763.4|758.9|762.1|757.6|763.9|759.4|761.5|757|14925
1601254800000|2020-09-28 01:00:00|761.1|756.6|764.2|759.7|764.2|759.7|761.1|756.6|42050
1601255100000|2020-09-28 01:05:00|764.6|760.1|765.6|761.1|768.3|763.8|764.6|760.1|40509
1601255400000|2020-09-28 01:10:00|766|761.5|767.1|762.6|768.1|763.6|766|761.5|13785
1601255700000|2020-09-28 01:15:00|767.6|763.1|764.3|759.8|767.6|763.1|764.3|759.8|13060
1601256000000|2020-09-28 01:20:00|763.9|759.4|762.4|757.9|764.8|760.3|761.9|757.4|15249
1601256300000|2020-09-28 01:25:00|762|757.5|762.9|758.4|763.4|758.9|761.9|757.4|8545
1601256600000|2020-09-28 01:30:00|763.3|758.8|759.9|755.4|763.4|758.9|759.9|755.4|14955
1601256900000|2020-09-28 01:35:00|760|755.5|760.9|756.4|761.3|756.8|759.9|755.4|10530
1601257200000|2020-09-28 01:40:00|760.5|756|760.9|756.4|762|757.5|759.4|754.9|11611
1601257500000|2020-09-28 01:45:00|761|756.5|760.9|756.4|761.4|756.9|760.4|755.9|5106
1601257800000|2020-09-28 01:50:00|761.3|756.8|759.9|755.4|761.3|756.8|759.5|755|5387
1601258100000|2020-09-28 01:55:00|760|755.5|760.4|755.9|760.5|756|759.5|755|6497
1601258400000|2020-09-28 02:00:00|760.5|756|758.9|754.4|760.9|756.4|757.5|753|16142
1601258700000|2020-09-28 02:05:00|758.6|754.1|758.1|753.6|760.5|756|758|753.5|10477
1601259000000|2020-09-28 02:10:00|758.2|753.7|757.2|752.7|758.2|753.7|756.2|751.7|20160
1601259900000|2020-09-28 02:25:00|757.1|752.6|757.1|752.6|757.1|752.6|757.1|752.6|77
1601260200000|2020-09-28 02:30:00|757.2|752.7|757.1|752.6|758.1|753.6|756.3|751.8|7284
1601260500000|2020-09-28 02:35:00|756.7|752.2|758.6|754.1|758.6|754.1|756.2|751.7|9653
1601260800000|2020-09-28 02:40:00|758.2|753.7|757.1|752.6|758.2|753.7|755.7|751.2|10030
1601261100000|2020-09-28 02:45:00|756.7|752.2|758.1|753.6|758.1|753.6|756.6|752.1|5625
1601261400000|2020-09-28 02:50:00|758.5|754|758.1|753.6|758.6|754.1|757.1|752.6|4404
1601261700000|2020-09-28 02:55:00|758|753.5|756.1|751.6|758.1|753.6|756.1|751.6|5673
1601262000000|2020-09-28 03:00:00|756.5|752|757.1|752.6|757.6|753.1|756|751.5|8367
1601262300000|2020-09-28 03:05:00|756.6|752.1|757.5|753|758|753.5|756.6|752.1|5129
1601262600000|2020-09-28 03:10:00|757.1|752.6|756.1|751.6|757.5|753|756.1|751.6|6590
1601262900000|2020-09-28 03:15:00|756.5|752|757.5|753|758|753.5|756.1|751.6|7238
1601263200000|2020-09-28 03:20:00|757.1|752.6|756.6|752.1|757.5|753|756.4|751.9|3659
1601263500000|2020-09-28 03:25:00|756.4|751.9|752.2|747.7|756.4|751.9|751.8|747.3|24445
1601271000000|2020-09-28 05:30:00|753.5|749|754|749.5|755|750.5|753|748.5|22105
1601271300000|2020-09-28 05:35:00|753.6|749.1|752|747.5|753.6|749.1|751.1|746.6|16382
1601271600000|2020-09-28 05:40:00|751.6|747.1|752.6|748.1|753.5|749|751.1|746.6|10408
1601271900000|2020-09-28 05:45:00|752.5|748|752.7|748.2|752.7|748.2|750.7|746.2|10219
1601272200000|2020-09-28 05:50:00|753.1|748.6|752.2|747.7|753.2|748.7|752.2|747.7|4092
1601272500000|2020-09-28 05:55:00|752.6|748.1|752.6|748.1|754.6|750.1|752.5|748|9355
1601272800000|2020-09-28 06:00:00|753|748.5|753.2|748.7|754.1|749.6|753|748.5|4373
1601273100000|2020-09-28 06:05:00|753.1|748.6|752.2|747.7|753.6|749.1|751.7|747.2|6828
1601273400000|2020-09-28 06:10:00|752.6|748.1|753.6|749.1|754.2|749.7|752.2|747.7|8011
1601273700000|2020-09-28 06:15:00|753.2|748.7|753.7|749.2|755.7|751.2|753.2|748.7|12250
1601274000000|2020-09-28 06:20:00|754.1|749.6|754.2|749.7|754.2|749.7|753.1|748.6|3935
1601274300000|2020-09-28 06:25:00|754.6|750.1|755.8|751.3|757|752.5|754.2|749.7|10002
1601274600000|2020-09-28 06:30:00|755.7|751.2|756.6|752.1|756.6|752.1|753.7|749.2|11867
1601274900000|2020-09-28 06:35:00|756.2|751.7|757.4|752.9|758.2|753.7|755.6|751.1|13158
1601275200000|2020-09-28 06:40:00|757.3|752.8|757.4|752.9|759.3|754.8|757|752.5|15788
1601275500000|2020-09-28 06:45:00|757.8|753.3|757.5|753|757.9|753.4|756|751.5|9671
1601275800000|2020-09-28 06:50:00|757.9|753.4|756.9|752.4|760.3|755.8|756.4|751.9|17848
1601276100000|2020-09-28 06:55:00|756.5|752|759.1|754.6|759.1|754.6|756|751.5|16491
1601298000000|2020-09-28 13:00:00|760.8|756.3|759.8|755.3|763.1|758.6|759.3|754.8|32937
1601298300000|2020-09-28 13:05:00|760.3|755.8|760.6|756.1|761.3|756.8|759.8|755.3|8574
1601298600000|2020-09-28 13:10:00|760.8|756.3|763.6|759.1|764.1|759.6|760.8|756.3|19853
1601298900000|2020-09-28 13:15:00|764|759.5|759.8|755.3|765|760.5|758.8|754.3|33821
1601299200000|2020-09-28 13:20:00|760.1|755.6|760.6|756.1|761.1|756.6|759.8|755.3|7450
1601299500000|2020-09-28 13:25:00|760.3|755.8|760.8|756.3|760.8|756.3|759.8|755.3|4771
1601299800000|2020-09-28 13:30:00|760.7|756.2|759.3|754.8|760.8|756.3|759.3|754.8|5613
1601300100000|2020-09-28 13:35:00|759.4|754.9|758|753.5|759.4|754.9|757.1|752.6|14969
1601300400000|2020-09-28 13:40:00|758.4|753.9|756.5|752|758.5|754|756|751.5|12120
1601300700000|2020-09-28 13:45:00|756.4|751.9|756.4|751.9|757.4|752.9|755.5|751|13823
1601301000000|2020-09-28 13:50:00|756|751.5|756|751.5|756.5|752|755.5|751|5838
1601301300000|2020-09-28 13:55:00|755.6|751.1|755.5|751|756.5|752|755|750.5|8699
1601301600000|2020-09-28 14:00:00|755.1|750.6|756.9|752.4|757.4|752.9|755|750.5|9293
1601301900000|2020-09-28 14:05:00|756.8|752.3|757.9|753.4|758.7|754.2|756.4|751.9|7449
1601302200000|2020-09-28 14:10:00|758.2|753.7|758.5|754|758.7|754.2|756.9|752.4|7008
1601302500000|2020-09-28 14:15:00|758.1|753.6|758.4|753.9|758.5|754|757.5|753|4142
1601302800000|2020-09-28 14:20:00|758.7|754.2|759|754.5|759.7|755.2|758.6|754.1|7105
1601303100000|2020-09-28 14:25:00|758.6|754.1|758.6|754.1|758.6|754.1|758.1|753.6|3556
1601303400000|2020-09-28 14:30:00|758.7|754.2|756.8|752.3|758.7|754.2|756.8|752.3|6231
1601303700000|2020-09-28 14:35:00|756.5|752|756.8|752.3|757.2|752.7|756.2|751.7|3823
1601304000000|2020-09-28 14:40:00|756.9|752.4|757.3|752.8|757.3|752.8|756.8|752.3|2257
1601304300000|2020-09-28 14:45:00|757.2|752.7|756.3|751.8|757.2|752.7|755.8|751.3|3350
1601304600000|2020-09-28 14:50:00|756|751.5|756.7|752.2|756.8|752.3|754.8|750.3|9088
1601304900000|2020-09-28 14:55:00|756.3|751.8|758.4|753.9|758.4|753.9|755.8|751.3|6212
1601341200000|2020-09-29 01:00:00|758.2|753.7|760.5|756|760.5|756|757.5|753|18230
1601341500000|2020-09-29 01:05:00|760.9|756.4|760.6|756.1|761|756.5|759.3|754.8|10673
1601341800000|2020-09-29 01:10:00|761|756.5|758|753.5|761.1|756.6|757.5|753|9552
1601342100000|2020-09-29 01:15:00|758.1|753.6|759|754.5|759.5|755|758|753.5|5774
1601342400000|2020-09-29 01:20:00|759.3|754.8|759.5|755|759.5|755|757.5|753|5715
1601342700000|2020-09-29 01:25:00|759.1|754.6|758.6|754.1|759.6|755.1|758.6|754.1|3834
1601343000000|2020-09-29 01:30:00|759|754.5|758|753.5|759.5|755|757.5|753|5130
1601343300000|2020-09-29 01:35:00|758.4|753.9|758.6|754.1|759.1|754.6|758|753.5|1841
1601343600000|2020-09-29 01:40:00|759|754.5|757.5|753|759.1|754.6|757.5|753|3133
1601343900000|2020-09-29 01:45:00|757.6|753.1|757.5|753|758|753.5|757.5|753|2371
1601344200000|2020-09-29 01:50:00|757.9|753.4|760|755.5|760|755.5|757.9|753.4|6591
1601344500000|2020-09-29 01:55:00|759.6|755.1|760|755.5|760|755.5|759.5|755|3093
1601344800000|2020-09-29 02:00:00|760.1|755.6|759.1|754.6|760.1|755.6|759.1|754.6|2442
1601345100000|2020-09-29 02:05:00|759.5|755|759.1|754.6|760.1|755.6|759.1|754.6|4577
1601345400000|2020-09-29 02:10:00|759.5|755|758.1|753.6|759.6|755.1|757.6|753.1|6421
1601346600000|2020-09-29 02:30:00|758|753.5|755.2|750.7|758.1|753.6|755.2|750.7|13996
1601346900000|2020-09-29 02:35:00|755.6|751.1|754.2|749.7|756.6|752.1|754.1|749.6|20191
1601347200000|2020-09-29 02:40:00|754.6|750.1|755.1|750.6|756.1|751.6|754.6|750.1|10245
1601347500000|2020-09-29 02:45:00|755|750.5|753.6|749.1|755.6|751.1|753.1|748.6|12329
1601347800000|2020-09-29 02:50:00|754|749.5|754.2|749.7|755.1|750.6|753.2|748.7|13801
1601348100000|2020-09-29 02:55:00|753.8|749.3|754.6|750.1|755.1|750.6|753.2|748.7|6588
1601348400000|2020-09-29 03:00:00|754.2|749.7|756.1|751.6|756.1|751.6|753.6|749.1|8051
1601348700000|2020-09-29 03:05:00|755.7|751.2|755.6|751.1|756.1|751.6|754.6|750.1|5025
1601349000000|2020-09-29 03:10:00|755.7|751.2|758|753.5|758|753.5|755.2|750.7|9527
1601349300000|2020-09-29 03:15:00|758.1|753.6|760|755.5|760.1|755.6|758.1|753.6|19881
1601349600000|2020-09-29 03:20:00|760.1|755.6|761.5|757|761.5|757|759.5|755|16995
1601349900000|2020-09-29 03:25:00|761.4|756.9|761.7|757.2|762.9|758.4|760.5|756|27182
1601357400000|2020-09-29 05:30:00|761.3|756.8|759.4|754.9|762.8|758.3|758.8|754.3|19472
1601357700000|2020-09-29 05:35:00|759.5|755|759.5|755|760.4|755.9|759.1|754.6|7374
1601358000000|2020-09-29 05:40:00|759.4|754.9|760.1|755.6|760.1|755.6|759.1|754.6|4022
1601358300000|2020-09-29 05:45:00|759.7|755.2|759.5|755|760.1|755.6|759|754.5|4622
1601358600000|2020-09-29 05:50:00|759.6|755.1|760.1|755.6|760.1|755.6|759.6|755.1|2169
1601358900000|2020-09-29 05:55:00|759.9|755.4|759.4|754.9|759.9|755.4|759.1|754.6|3310
1601359200000|2020-09-29 06:00:00|759.8|755.3|759.4|754.9|760.4|755.9|759.4|754.9|5458
1601359500000|2020-09-29 06:05:00|759.1|754.6|760.9|756.4|761.1|756.6|759.1|754.6|6934
1601359800000|2020-09-29 06:10:00|760.6|756.1|761.4|756.9|761.9|757.4|760.4|755.9|4082
1601360100000|2020-09-29 06:15:00|761.8|757.3|761|756.5|762.4|757.9|760.9|756.4|6709
1601360400000|2020-09-29 06:20:00|761.4|756.9|761.5|757|762.4|757.9|761|756.5|6328
1601360700000|2020-09-29 06:25:00|761.4|756.9|761.7|757.2|761.7|757.2|760.4|755.9|5274
1601361000000|2020-09-29 06:30:00|762|757.5|763.4|758.9|763.9|759.4|762|757.5|19010
1601361300000|2020-09-29 06:35:00|763|758.5|763.4|758.9|763.5|759|761.5|757|11790
1601361600000|2020-09-29 06:40:00|763.5|759|763.2|758.7|764|759.5|762.5|758|7679
1601361900000|2020-09-29 06:45:00|763.5|759|764.9|760.4|765.3|760.8|763.2|758.7|15075
1601362200000|2020-09-29 06:50:00|764.5|760|765.3|760.8|766.8|762.3|764.4|759.9|25548
1601362500000|2020-09-29 06:55:00|765.7|761.2|769.1|764.6|769.2|764.7|765.7|761.2|33554
1601384400000|2020-09-29 13:00:00|769.4|764.9|770|765.5|770.3|765.8|766.4|761.9|37677
1601384700000|2020-09-29 13:05:00|769.9|765.4|768.4|763.9|769.9|765.4|767.1|762.6|19818
1601385000000|2020-09-29 13:10:00|768.5|764|768.8|764.3|769.3|764.8|767.9|763.4|8884
1601385300000|2020-09-29 13:15:00|768.4|763.9|769.3|764.8|769.3|764.8|768.3|763.8|6451
1601385600000|2020-09-29 13:20:00|769.7|765.2|774.1|769.6|774.3|769.8|769.7|765.2|30949
1601385900000|2020-09-29 13:25:00|774.6|770.1|775.8|771.3|778.4|773.9|774.6|770.1|48782
1601386200000|2020-09-29 13:30:00|775.4|770.9|774.4|769.9|776|771.5|773.3|768.8|21398
1601386500000|2020-09-29 13:35:00|774.5|770|776.1|771.6|776.6|772.1|773.9|769.4|14185
1601386800000|2020-09-29 13:40:00|776.2|771.7|774.7|770.2|776.2|771.7|774.3|769.8|11679
1601387100000|2020-09-29 13:45:00|774.8|770.3|774.9|770.4|775.8|771.3|774.8|770.3|6309
1601387400000|2020-09-29 13:50:00|774.8|770.3|775.3|770.8|775.8|771.3|774.3|769.8|5644
1601387700000|2020-09-29 13:55:00|775.7|771.2|774.9|770.4|775.9|771.4|774.3|769.8|4584
1601388000000|2020-09-29 14:00:00|775.3|770.8|775.8|771.3|776.3|771.8|774.8|770.3|5747
1601388300000|2020-09-29 14:05:00|775.7|771.2|775.3|770.8|775.8|771.3|775.3|770.8|3920
1601388600000|2020-09-29 14:10:00|774.9|770.4|774.9|770.4|775.4|770.9|774.4|769.9|4612
1601388900000|2020-09-29 14:15:00|775.3|770.8|776.4|771.9|776.4|771.9|775.3|770.8|6325
1601389200000|2020-09-29 14:20:00|776.8|772.3|779.8|775.3|780.3|775.8|776.4|771.9|28519
1601389500000|2020-09-29 14:25:00|780.2|775.7|777.8|773.3|780.3|775.8|776.9|772.4|16150
1601389800000|2020-09-29 14:30:00|778.2|773.7|778.2|773.7|779.8|775.3|777.8|773.3|9020
1601390100000|2020-09-29 14:35:00|777.8|773.3|776.9|772.4|778.2|773.7|776.4|771.9|9320
1601390400000|2020-09-29 14:40:00|776.8|772.3|776.6|772.1|778.5|774|776|771.5|11656
1601390700000|2020-09-29 14:45:00|776.2|771.7|776.8|772.3|776.9|772.4|775.5|771|7702
1601391000000|2020-09-29 14:50:00|776.9|772.4|777.9|773.4|777.9|773.4|776.3|771.8|5672
1601391300000|2020-09-29 14:55:00|777.8|773.3|778.3|773.8|778.8|774.3|777.4|772.9|9309
1601427600000|2020-09-30 01:00:00|778.1|773.6|779.7|775.2|779.7|775.2|776.7|772.2|16293
1601427900000|2020-09-30 01:05:00|779.8|775.3|780.1|775.6|780.7|776.2|779.2|774.7|11807
1601428200000|2020-09-30 01:10:00|780.2|775.7|781.3|776.8|782.2|777.7|779.7|775.2|18039
1601428500000|2020-09-30 01:15:00|781.7|777.2|781.2|776.7|781.7|777.2|780.7|776.2|8897
1601428800000|2020-09-30 01:20:00|781.3|776.8|780.7|776.2|783.6|779.1|780.2|775.7|23064
1601429100000|2020-09-30 01:25:00|780.3|775.8|780.4|775.9|781.1|776.6|780.1|775.6|7471
1601429400000|2020-09-30 01:30:00|780.5|776|780.6|776.1|781.4|776.9|779.6|775.1|8711
1601429700000|2020-09-30 01:35:00|781|776.5|781.1|776.6|782.6|778.1|780.6|776.1|6654
1601430000000|2020-09-30 01:40:00|781.4|776.9|781.1|776.6|781.6|777.1|780.6|776.1|3899
1601430300000|2020-09-30 01:45:00|781.2|776.7|780.2|775.7|781.7|777.2|780.2|775.7|4064
1601430600000|2020-09-30 01:50:00|780.6|776.1|781.1|776.6|781.6|777.1|780.6|776.1|4126
1601430900000|2020-09-30 01:55:00|781.4|776.9|782.5|778|782.5|778|780.7|776.2|4437
1601431200000|2020-09-30 02:00:00|782.4|777.9|782.5|778|782.9|778.4|782|777.5|3403
1601431500000|2020-09-30 02:05:00|782.4|777.9|782.9|778.4|783.9|779.4|781.9|777.4|8501
1601431800000|2020-09-30 02:10:00|783|778.5|782.5|778|783.4|778.9|782.5|778|5012
1601433000000|2020-09-30 02:30:00|782.1|777.6|784.9|780.4|785.8|781.3|781.9|777.4|13290
1601433300000|2020-09-30 02:35:00|784.5|780|783.4|778.9|784.9|780.4|782.9|778.4|9866
1601433600000|2020-09-30 02:40:00|783|778.5|781|776.5|783.4|778.9|780.5|776|7971
1601433900000|2020-09-30 02:45:00|781.4|776.9|779.6|775.1|781.5|777|778.7|774.2|18659
1601434200000|2020-09-30 02:50:00|779.7|775.2|779.1|774.6|781|776.5|779.1|774.6|9254
1601434500000|2020-09-30 02:55:00|779|774.5|779.8|775.3|780|775.5|778.7|774.2|6660
1601434800000|2020-09-30 03:00:00|780|775.5|779|774.5|780|775.5|779|774.5|4174
1601435100000|2020-09-30 03:05:00|779.4|774.9|778|773.5|779.5|775|777.1|772.6|12941
1601435400000|2020-09-30 03:10:00|777.6|773.1|778|773.5|778|773.5|776.5|772|12082
1601435700000|2020-09-30 03:15:00|777.6|773.1|778.5|774|779|774.5|777.5|773|5038
1601436000000|2020-09-30 03:20:00|778.6|774.1|779.6|775.1|779.9|775.4|778.5|774|4612
1601436300000|2020-09-30 03:25:00|780|775.5|781.6|777.1|781.6|777.1|779.1|774.6|7390
1601443800000|2020-09-30 05:30:00|782.4|777.9|775.1|770.6|783.4|778.9|775.1|770.6|32023
1601444100000|2020-09-30 05:35:00|775.5|771|777.2|772.7|777.7|773.2|775.5|771|11245
1601444400000|2020-09-30 05:40:00|777.6|773.1|778.7|774.2|781.2|776.7|777.6|773.1|13224
1601444700000|2020-09-30 05:45:00|778.6|774.1|777.3|772.8|779.1|774.6|776.8|772.3|6953
1601445000000|2020-09-30 05:50:00|777.2|772.7|778.2|773.7|778.7|774.2|776.2|771.7|8372
1601445300000|2020-09-30 05:55:00|778.7|774.2|781.3|776.8|781.8|777.3|778.7|774.2|15144
1601445600000|2020-09-30 06:00:00|781|776.5|780.2|775.7|781|776.5|779|774.5|6030
1601445900000|2020-09-30 06:05:00|779.8|775.3|780.1|775.6|780.7|776.2|779.1|774.6|6184
1601446200000|2020-09-30 06:10:00|780|775.5|780.5|776|781.1|776.6|779.6|775.1|6697
1601446500000|2020-09-30 06:15:00|780.1|775.6|780|775.5|780.1|775.6|779|774.5|4687
1601446800000|2020-09-30 06:20:00|780.3|775.8|781.1|776.6|782.1|777.6|780.1|775.6|9019
1601447100000|2020-09-30 06:25:00|781.5|777|782.5|778|782.5|778|780.6|776.1|7693
1601447400000|2020-09-30 06:30:00|782.8|778.3|784.3|779.8|784.5|780|782|777.5|21566
1601447700000|2020-09-30 06:35:00|784.5|780|791.8|787.3|792.5|788|783.5|779|53683
1601448000000|2020-09-30 06:40:00|792.2|787.7|793.1|788.6|795.3|790.8|790.7|786.2|36323
1601448300000|2020-09-30 06:45:00|792.7|788.2|789.3|784.8|793.1|788.6|789.3|784.8|18207
1601448600000|2020-09-30 06:50:00|789.2|784.7|791|786.5|791.5|787|788.2|783.7|19229
1601448900000|2020-09-30 06:55:00|790.6|786.1|796.5|792|796.5|792|790.6|786.1|38105
1602205200000|2020-10-09 01:00:00|798.9|794.4|794.1|789.6|802.3|797.8|793.9|789.4|60594
1602205500000|2020-10-09 01:05:00|794|789.5|795.5|791|795.6|791.1|791.4|786.9|25789
1602205800000|2020-10-09 01:10:00|795.8|791.3|797.4|792.9|798.2|793.7|795.2|790.7|22973
1602206100000|2020-10-09 01:15:00|797.7|793.2|798.8|794.3|799.3|794.8|797.3|792.8|16255
1602206400000|2020-10-09 01:20:00|799.1|794.6|797.8|793.3|799.6|795.1|797.8|793.3|10025
1602206700000|2020-10-09 01:25:00|797.7|793.2|799.9|795.4|800|795.5|797.6|793.1|10663
1602207000000|2020-10-09 01:30:00|800|795.5|797.2|792.7|802|797.5|797.1|792.6|21663
1602207300000|2020-10-09 01:35:00|797.1|792.6|798.6|794.1|798.6|794.1|797|792.5|6778
1602207600000|2020-10-09 01:40:00|798.5|794|799|794.5|799.1|794.6|797.8|793.3|4493
1602207900000|2020-10-09 01:45:00|799.1|794.6|799.4|794.9|800|795.5|798.6|794.1|5581
1602208200000|2020-10-09 01:50:00|799.3|794.8|799.4|794.9|799.9|795.4|799|794.5|3874
1602208500000|2020-10-09 01:55:00|799.7|795.2|804.7|800.2|806.3|801.8|799.7|795.2|33212
1602208800000|2020-10-09 02:00:00|804.6|800.1|800.9|796.4|806.8|802.3|800.4|795.9|21856
1602209100000|2020-10-09 02:05:00|800.8|796.3|802.2|797.7|803.8|799.3|799.9|795.4|10659
1602209400000|2020-10-09 02:10:00|802.3|797.8|803.4|798.9|803.7|799.2|802.3|797.8|6503
1602210600000|2020-10-09 02:30:00|803.3|798.8|804.8|800.3|804.8|800.3|802.3|797.8|8919
1602210900000|2020-10-09 02:35:00|805.2|800.7|804.7|800.2|807.2|802.7|804.3|799.8|20385
1602211200000|2020-10-09 02:40:00|805.1|800.6|808.6|804.1|810|805.5|804.8|800.3|21843
1602211500000|2020-10-09 02:45:00|809|804.5|807.2|802.7|810.1|805.6|807.2|802.7|17444
1602211800000|2020-10-09 02:50:00|806.8|802.3|807.9|803.4|808.4|803.9|806.3|801.8|10827
1602212100000|2020-10-09 02:55:00|808.3|803.8|808.4|803.9|810.1|805.6|807.6|803.1|10773
1602212400000|2020-10-09 03:00:00|808.8|804.3|806.5|802|808.9|804.4|806.1|801.6|8860
1602212700000|2020-10-09 03:05:00|806.4|801.9|806.6|802.1|807.5|803|806.4|801.9|3109
1602213000000|2020-10-09 03:10:00|806.9|802.4|807.9|803.4|808.5|804|806.9|802.4|2852
1602213300000|2020-10-09 03:15:00|808|803.5|809.4|804.9|809.9|805.4|807.9|803.4|4617
1602213600000|2020-10-09 03:20:00|809.3|804.8|809.8|805.3|810.3|805.8|808.8|804.3|6420
1602213900000|2020-10-09 03:25:00|810.2|805.7|809.3|804.8|810.3|805.8|807.3|802.8|8313
1602221400000|2020-10-09 05:30:00|809.1|804.6|811.2|806.7|811.2|806.7|808.1|803.6|11827
1602221700000|2020-10-09 05:35:00|811.6|807.1|809.7|805.2|811.7|807.2|808.7|804.2|8831
1602222000000|2020-10-09 05:40:00|809.6|805.1|810.9|806.4|810.9|806.4|808.9|804.4|6107
1602222300000|2020-10-09 05:45:00|811.1|806.6|808.4|803.9|811.1|806.6|808.4|803.9|7921
1602222600000|2020-10-09 05:50:00|808.5|804|808.5|804|809.4|804.9|808.2|803.7|4397
1602222900000|2020-10-09 05:55:00|808.9|804.4|810|805.5|810.4|805.9|808.4|803.9|5551
1602223200000|2020-10-09 06:00:00|810.4|805.9|810.3|805.8|810.4|805.9|809.4|804.9|5501
1602223500000|2020-10-09 06:05:00|810.4|805.9|808.9|804.4|810.4|805.9|808.9|804.4|4028
1602223800000|2020-10-09 06:10:00|809.2|804.7|809.8|805.3|809.9|805.4|808.9|804.4|3905
1602224100000|2020-10-09 06:15:00|809.9|805.4|809.9|805.4|810.5|806|809.7|805.2|3881
1602224400000|2020-10-09 06:20:00|810|805.5|810.9|806.4|811|806.5|810|805.5|6372
1602224700000|2020-10-09 06:25:00|810.7|806.2|814.7|810.2|815.6|811.1|810.7|806.2|39333
1602225000000|2020-10-09 06:30:00|815.2|810.7|811.1|806.6|815.2|810.7|810.4|805.9|19901
1602225300000|2020-10-09 06:35:00|810.7|806.2|813.2|808.7|814.1|809.6|810.7|806.2|11012
1602225600000|2020-10-09 06:40:00|813.1|808.6|813.7|809.2|813.8|809.3|811.4|806.9|7078
1602225900000|2020-10-09 06:45:00|814.2|809.7|810.9|806.4|814.2|809.7|809.4|804.9|13447
1602226200000|2020-10-09 06:50:00|810.7|806.2|809.2|804.7|810.7|806.2|808.4|803.9|16979
1602226500000|2020-10-09 06:55:00|808.9|804.4|811.6|807.1|811.7|807.2|808.4|803.9|16425
1602248400000|2020-10-09 13:00:00|814.3|809.8|809.1|804.6|814.3|809.8|809.1|804.6|22658
1602248700000|2020-10-09 13:05:00|809.2|804.7|811.1|806.6|811.1|806.6|809.2|804.7|9033
1602249000000|2020-10-09 13:10:00|811.2|806.7|810.6|806.1|811.2|806.7|810.1|805.6|5262
1602249300000|2020-10-09 13:15:00|810.7|806.2|807.1|802.6|810.7|806.2|806.6|802.1|12668
1602249600000|2020-10-09 13:20:00|806.7|802.2|808.4|803.9|809.9|805.4|806.6|802.1|23234
1602249900000|2020-10-09 13:25:00|808.7|804.2|808.4|803.9|809.1|804.6|807.9|803.4|4869
1602250200000|2020-10-09 13:30:00|808.7|804.2|808.4|803.9|809.3|804.8|808.4|803.9|3331
1602250500000|2020-10-09 13:35:00|808.1|803.6|808.4|803.9|808.5|804|807.9|803.4|2402
1602250800000|2020-10-09 13:40:00|808.5|804|808.9|804.4|808.9|804.4|808.4|803.9|2441
1602251100000|2020-10-09 13:45:00|809.2|804.7|808.4|803.9|809.4|804.9|807.9|803.4|4442
1602251400000|2020-10-09 13:50:00|808.1|803.6|809.6|805.1|809.9|805.4|807.9|803.4|6492
1602251700000|2020-10-09 13:55:00|809.1|804.6|809.1|804.6|809.9|805.4|808.6|804.1|6323
1602252000000|2020-10-09 14:00:00|809|804.5|808.5|804|809|804.5|808.1|803.6|3492
1602252300000|2020-10-09 14:05:00|808.4|803.9|809.4|804.9|809.4|804.9|808.4|803.9|2170
1602252600000|2020-10-09 14:10:00|809.5|805|809|804.5|809.9|805.4|808.4|803.9|5251
1602252900000|2020-10-09 14:15:00|808.9|804.4|809.4|804.9|809.4|804.9|808.4|803.9|1117
1602253200000|2020-10-09 14:20:00|809|804.5|808.9|804.4|809|804.5|808.4|803.9|1498
1602253500000|2020-10-09 14:25:00|808.5|804|808.2|803.7|809|804.5|808.1|803.6|3052
1602253800000|2020-10-09 14:30:00|808.6|804.1|808.7|804.2|808.7|804.2|808.3|803.8|1330
1602254100000|2020-10-09 14:35:00|808.4|803.9|808.4|803.9|808.7|804.2|808.3|803.8|1249
1602254400000|2020-10-09 14:40:00|808.3|803.8|809.6|805.1|810.1|805.6|807.9|803.4|5680
1602254700000|2020-10-09 14:45:00|809.2|804.7|808.7|804.2|809.6|805.1|808.4|803.9|1728
1602255000000|2020-10-09 14:50:00|808.9|804.4|808.7|804.2|809.7|805.2|808.7|804.2|3273
1602255300000|2020-10-09 14:55:00|808.6|804.1|808.1|803.6|809.1|804.6|807.7|803.2|6799
1602464400000|2020-10-12 01:00:00|806.9|802.4|806.3|801.8|810.5|806|805.9|801.4|33962
1602464700000|2020-10-12 01:05:00|806|801.5|804.7|800.2|806.3|801.8|803.4|798.9|28479
1602465000000|2020-10-12 01:10:00|804.6|800.1|803.7|799.2|805.6|801.1|803.6|799.1|12589
1602465300000|2020-10-12 01:15:00|803.4|798.9|804.6|800.1|805.3|800.8|803.4|798.9|10186
1602465600000|2020-10-12 01:20:00|804.9|800.4|801.1|796.6|805|800.5|800.9|796.4|19692
1602465900000|2020-10-12 01:25:00|801.5|797|802.9|798.4|803.3|798.8|801.5|797|10460
1602466200000|2020-10-12 01:30:00|803.2|798.7|805.7|801.2|805.7|801.2|802.9|798.4|8463
1602466500000|2020-10-12 01:35:00|805.4|800.9|806.4|801.9|808.1|803.6|805.2|800.7|15760
1602466800000|2020-10-12 01:40:00|806.5|802|804.5|800|806.5|802|803.6|799.1|9993
1602467100000|2020-10-12 01:45:00|804.6|800.1|806.3|801.8|806.7|802.2|803.6|799.1|7712
1602467400000|2020-10-12 01:50:00|806.2|801.7|806.1|801.6|806.7|802.2|805.7|801.2|4000
1602467700000|2020-10-12 01:55:00|806.2|801.7|806.6|802.1|806.7|802.2|805.6|801.1|5437
1602468000000|2020-10-12 02:00:00|806.2|801.7|806.1|801.6|807.6|803.1|805.2|800.7|8048
1602468300000|2020-10-12 02:05:00|806.6|802.1|806.6|802.1|806.7|802.2|806.2|801.7|2862
1602468600000|2020-10-12 02:10:00|806.7|802.2|805.9|801.4|806.7|802.2|804.9|800.4|3867
1602469800000|2020-10-12 02:30:00|806.2|801.7|806.4|801.9|807.2|802.7|805.4|800.9|4648
1602470100000|2020-10-12 02:35:00|806.7|802.2|804.5|800|806.7|802.2|804.1|799.6|7290
1602470400000|2020-10-12 02:40:00|804.2|799.7|804.6|800.1|805.1|800.6|803.6|799.1|5047
1602470700000|2020-10-12 02:45:00|804.9|800.4|804.9|800.4|805.4|800.9|804.1|799.6|2220
1602471000000|2020-10-12 02:50:00|804.6|800.1|805.4|800.9|805.4|800.9|804.6|800.1|2096
1602471300000|2020-10-12 02:55:00|805.1|800.6|805.1|800.6|805.8|801.3|804.4|799.9|4085
1602471600000|2020-10-12 03:00:00|805|800.5|806.8|802.3|807.2|802.7|804.6|800.1|9017
1602471900000|2020-10-12 03:05:00|806.5|802|807.2|802.7|807.2|802.7|806.4|801.9|2715
1602472200000|2020-10-12 03:10:00|806.7|802.2|807|802.5|807.2|802.7|806.2|801.7|3566
1602472500000|2020-10-12 03:15:00|807.2|802.7|808.2|803.7|810|805.5|807.1|802.6|13300
1602472800000|2020-10-12 03:20:00|808.5|804|808.6|804.1|809.2|804.7|808.2|803.7|4829
1602473100000|2020-10-12 03:25:00|808.7|804.2|806.5|802|809.1|804.6|805.7|801.2|8711
1602480600000|2020-10-12 05:30:00|806.6|802.1|805.7|801.2|807.6|803.1|805.2|800.7|9231
1602480900000|2020-10-12 05:35:00|806.1|801.6|804.8|800.3|806.2|801.7|804.8|800.3|3159
1602481200000|2020-10-12 05:40:00|804.7|800.2|806|801.5|806.2|801.7|804.7|800.2|4502
1602481500000|2020-10-12 05:45:00|806.1|801.6|806.2|801.7|807|802.5|805.6|801.1|5533
1602481800000|2020-10-12 05:50:00|806.1|801.6|806.6|802.1|807|802.5|806|801.5|5931
1602482100000|2020-10-12 05:55:00|806.1|801.6|806.3|801.8|807.5|803|805.5|801|6411
1602482400000|2020-10-12 06:00:00|806|801.5|807.2|802.7|807.9|803.4|805.5|801|7038
1602482700000|2020-10-12 06:05:00|806.8|802.3|805|800.5|806.8|802.3|804.5|800|7782
1602483000000|2020-10-12 06:10:00|804.6|800.1|803.6|799.1|805.5|801|803.1|798.6|10465
1602483300000|2020-10-12 06:15:00|803.5|799|805.3|800.8|805.3|800.8|803.1|798.6|6886
1602483600000|2020-10-12 06:20:00|805.5|801|804.8|800.3|805.5|801|804.3|799.8|3112
1602483900000|2020-10-12 06:25:00|804.5|800|805|800.5|805.3|800.8|804.5|800|2390
1602484200000|2020-10-12 06:30:00|805.3|800.8|804.5|800|805.5|801|804|799.5|6103
1602484500000|2020-10-12 06:35:00|804.1|799.6|804|799.5|804.5|800|803.5|799|5303
1602484800000|2020-10-12 06:40:00|803.5|799|804.3|799.8|804.3|799.8|803.5|799|3693
1602485100000|2020-10-12 06:45:00|804.5|800|803.5|799|804.5|800|803.5|799|5268
1602485400000|2020-10-12 06:50:00|803.9|799.4|804.5|800|805.2|800.7|803.9|799.4|5602
1602485700000|2020-10-12 06:55:00|804.4|799.9|803.8|799.3|804.5|800|802.6|798.1|16455
1602507600000|2020-10-12 13:00:00|804.1|799.6|802|797.5|805.3|800.8|801.3|796.8|24050
1602507900000|2020-10-12 13:05:00|802.3|797.8|802.6|798.1|803.5|799|801.6|797.1|10736
1602508200000|2020-10-12 13:10:00|802.5|798|802.1|797.6|803.5|799|802.1|797.6|5075
1602508500000|2020-10-12 13:15:00|801.6|797.1|802.1|797.6|802.1|797.6|800.3|795.8|13429
1602508800000|2020-10-12 13:20:00|802.5|798|803.2|798.7|803.3|798.8|802.3|797.8|8697
1602509100000|2020-10-12 13:25:00|803.3|798.8|802.1|797.6|803.6|799.1|801.8|797.3|7021
1602509400000|2020-10-12 13:30:00|802.3|797.8|800.3|795.8|802.8|798.3|798.3|793.8|20509
1602509700000|2020-10-12 13:35:00|800.8|796.3|800.8|796.3|800.8|796.3|799|794.5|15874
1602510000000|2020-10-12 13:40:00|801|796.5|802.8|798.3|803.6|799.1|801|796.5|11670
1602510300000|2020-10-12 13:45:00|803.3|798.8|802.8|798.3|804.6|800.1|802.3|797.8|18456
1602510600000|2020-10-12 13:50:00|802.6|798.1|802.6|798.1|802.8|798.3|802.3|797.8|4196
1602510900000|2020-10-12 13:55:00|802.7|798.2|802.8|798.3|803.1|798.6|802.3|797.8|4142
1602511200000|2020-10-12 14:00:00|803|798.5|802.6|798.1|803.1|798.6|802.3|797.8|3570
1602511500000|2020-10-12 14:05:00|802.3|797.8|802.6|798.1|802.6|798.1|802.1|797.6|2699
1602511800000|2020-10-12 14:10:00|802.5|798|802.1|797.6|802.9|798.4|802.1|797.6|2420
1602512100000|2020-10-12 14:15:00|801.6|797.1|800.1|795.6|801.6|797.1|799.8|795.3|17876
1602512400000|2020-10-12 14:20:00|800|795.5|799.1|794.6|800.1|795.6|798.7|794.2|8442
1602512700000|2020-10-12 14:25:00|798.8|794.3|797.6|793.1|799.8|795.3|797.6|793.1|15777
1602513000000|2020-10-12 14:30:00|798|793.5|800.3|795.8|801.6|797.1|797.5|793|18519
1602513300000|2020-10-12 14:35:00|800|795.5|799.5|795|800.3|795.8|799.5|795|5110
1602513600000|2020-10-12 14:40:00|799.8|795.3|799.5|795|800.3|795.8|799|794.5|5943
1602513900000|2020-10-12 14:45:00|799.8|795.3|799.1|794.6|799.8|795.3|798.9|794.4|5237
1602514200000|2020-10-12 14:50:00|799.4|794.9|799.4|794.9|799.6|795.1|799.1|794.6|2842
1602514500000|2020-10-12 14:55:00|799.5|795|800.5|796|800.9|796.4|799.4|794.9|9407
1602550800000|2020-10-13 01:00:00|800.3|795.8|797.5|793|800.7|796.2|796.9|792.4|15742
1602551100000|2020-10-13 01:05:00|797.8|793.3|798.5|794|799.5|795|796.4|791.9|17277
1602551400000|2020-10-13 01:10:00|798.8|794.3|799.5|795|800.6|796.1|798.1|793.6|9759
1602551700000|2020-10-13 01:15:00|799.2|794.7|800.2|795.7|800.2|795.7|797.7|793.2|10360
1602552000000|2020-10-13 01:20:00|799.8|795.3|800.9|796.4|802.1|797.6|799.7|795.2|15633
1602552300000|2020-10-13 01:25:00|800.7|796.2|800.9|796.4|801.4|796.9|799.9|795.4|6116
1602552600000|2020-10-13 01:30:00|801.3|796.8|802.2|797.7|802.2|797.7|800.9|796.4|6821
1602552900000|2020-10-13 01:35:00|802.1|797.6|800.8|796.3|802.2|797.7|800.4|795.9|6353
1602553200000|2020-10-13 01:40:00|800.9|796.4|802.4|797.9|802.9|798.4|800.9|796.4|6629
1602553500000|2020-10-13 01:45:00|802.1|797.6|802.4|797.9|802.9|798.4|801.9|797.4|5238
1602553800000|2020-10-13 01:50:00|802.7|798.2|801.9|797.4|802.9|798.4|801.3|796.8|6323
1602554100000|2020-10-13 01:55:00|801.8|797.3|802.9|798.4|802.9|798.4|801.4|796.9|3251
1602554400000|2020-10-13 02:00:00|803.2|798.7|801.9|797.4|803.3|798.8|801.4|796.9|7485
1602554700000|2020-10-13 02:05:00|801.6|797.1|803.4|798.9|803.4|798.9|801.4|796.9|4042
1602555000000|2020-10-13 02:10:00|803.6|799.1|803.3|798.8|803.6|799.1|802.6|798.1|5297
1602555300000|2020-10-13 02:15:00|||||||||5
1602556200000|2020-10-13 02:30:00|802.9|798.4|804.4|799.9|804.4|799.9|801.9|797.4|11133
1602556500000|2020-10-13 02:35:00|804.3|799.8|804.2|799.7|805.2|800.7|803.8|799.3|10543
1602556800000|2020-10-13 02:40:00|804.4|799.9|805.4|800.9|805.6|801.1|803.9|799.4|5741
1602557100000|2020-10-13 02:45:00|804.9|800.4|803.6|799.1|804.9|800.4|803.4|798.9|8637
1602557400000|2020-10-13 02:50:00|803.5|799|799.2|794.7|803.5|799|798.7|794.2|18641
1602557700000|2020-10-13 02:55:00|799.7|795.2|800.1|795.6|800.7|796.2|798.7|794.2|12617
1602558000000|2020-10-13 03:00:00|799.7|795.2|800.1|795.6|800.6|796.1|799.2|794.7|9393
1602558300000|2020-10-13 03:05:00|800|795.5|799.5|795|800.5|796|799.2|794.7|4249
1602558600000|2020-10-13 03:10:00|799.7|795.2|798.8|794.3|800|795.5|798.7|794.2|9714
1602558900000|2020-10-13 03:15:00|798.5|794|799.2|794.7|800.2|795.7|798.4|793.9|7177
1602559200000|2020-10-13 03:20:00|799.4|794.9|798.4|793.9|799.4|794.9|798.4|793.9|3104
1602559500000|2020-10-13 03:25:00|798.7|794.2|797|792.5|798.8|794.3|795.9|791.4|22665
1602567000000|2020-10-13 05:30:00|796.9|792.4|794.5|790|796.9|792.4|792.5|788|54265
1602567300000|2020-10-13 05:35:00|794.2|789.7|796.5|792|797|792.5|794|789.5|18568
1602567600000|2020-10-13 05:40:00|796.2|791.7|796.5|792|796.5|792|794.6|790.1|15961
1602567900000|2020-10-13 05:45:00|796.3|791.8|795.8|791.3|796.3|791.8|795.3|790.8|8873
1602568200000|2020-10-13 05:50:00|795.9|791.4|795.5|791|796.5|792|795|790.5|10560
1602568500000|2020-10-13 05:55:00|795.2|790.7|795.5|791|795.8|791.3|795|790.5|5060
1602568800000|2020-10-13 06:00:00|795.8|791.3|794.5|790|796|791.5|794.5|790|6010
1602569100000|2020-10-13 06:05:00|794.3|789.8|793.9|789.4|794.5|790|793.4|788.9|6483
1602569400000|2020-10-13 06:10:00|793.8|789.3|792.9|788.4|794|789.5|792.5|788|11347
1602569700000|2020-10-13 06:15:00|792.8|788.3|793.5|789|794.8|790.3|792.8|788.3|9717
1602570000000|2020-10-13 06:20:00|793.4|788.9|791.5|787|793.4|788.9|790.2|785.7|24575
1602570300000|2020-10-13 06:25:00|791.2|786.7|790.2|785.7|792.5|788|790.2|785.7|10497
1602570600000|2020-10-13 06:30:00|790.3|785.8|789.7|785.2|792.1|787.6|789.5|785|16066
1602570900000|2020-10-13 06:35:00|789.2|784.7|789.3|784.8|790.7|786.2|789|784.5|12734
1602571200000|2020-10-13 06:40:00|789.6|785.1|790.5|786|790.7|786.2|788.7|784.2|12568
1602571500000|2020-10-13 06:45:00|790.2|785.7|792|787.5|792.3|787.8|789.8|785.3|16502
1602571800000|2020-10-13 06:50:00|792.3|787.8|792.8|788.3|792.8|788.3|792|787.5|9058
1602572100000|2020-10-13 06:55:00|792.5|788|793.2|788.7|793.3|788.8|791.5|787|14727
1602594000000|2020-10-13 13:00:00|791.9|787.4|793.9|789.4|794.4|789.9|790.9|786.4|35050
1602594300000|2020-10-13 13:05:00|794|789.5|793.5|789|794.9|790.4|793.5|789|12465
1602594600000|2020-10-13 13:10:00|793|788.5|792.5|788|793|788.5|791.5|787|10073
1602594900000|2020-10-13 13:15:00|792.4|787.9|791.9|787.4|792.5|788|791.5|787|4530
1602595200000|2020-10-13 13:20:00|792.4|787.9|791.5|787|792.5|788|791.5|787|5428
1602595500000|2020-10-13 13:25:00|791.4|786.9|791.5|787|792|787.5|790|785.5|9696
1602595800000|2020-10-13 13:30:00|791.4|786.9|790|785.5|791.4|786.9|789.5|785|7041
1602596100000|2020-10-13 13:35:00|790.1|785.6|790|785.5|790.9|786.4|789.5|785|7386
1602596400000|2020-10-13 13:40:00|790.4|785.9|790.4|785.9|791|786.5|790|785.5|4166
1602596700000|2020-10-13 13:45:00|790.5|786|792.3|787.8|792.3|787.8|790.5|786|4912
1602597000000|2020-10-13 13:50:00|792.7|788.2|792.8|788.3|794.2|789.7|792.7|788.2|12592
1602597300000|2020-10-13 13:55:00|792.3|787.8|793.3|788.8|793.3|788.8|792.3|787.8|4321
1602597600000|2020-10-13 14:00:00|792.9|788.4|792.3|787.8|793.2|788.7|792.3|787.8|3622
1602597900000|2020-10-13 14:05:00|792.4|787.9|792.8|788.3|792.8|788.3|792.3|787.8|1658
1602598200000|2020-10-13 14:10:00|792.4|787.9|791.8|787.3|792.4|787.9|790.5|786|6987
1602598500000|2020-10-13 14:15:00|791.5|787|792.8|788.3|792.8|788.3|790.5|786|4493
1602598800000|2020-10-13 14:20:00|793.2|788.7|792.3|787.8|793.2|788.7|791.8|787.3|2842
1602599100000|2020-10-13 14:25:00|791.8|787.3|792.3|787.8|792.7|788.2|791.8|787.3|2065
1602599400000|2020-10-13 14:30:00|792.7|788.2|792.2|787.7|792.7|788.2|791.7|787.2|2066
1602599700000|2020-10-13 14:35:00|792.3|787.8|792.7|788.2|792.7|788.2|792.3|787.8|1344
1602600000000|2020-10-13 14:40:00|792.3|787.8|792.2|787.7|792.3|787.8|791.7|787.2|1921
1602600300000|2020-10-13 14:45:00|792.5|788|792.2|787.7|792.7|788.2|792.2|787.7|1392
1602600600000|2020-10-13 14:50:00|792.1|787.6|792.6|788.1|792.6|788.1|792.1|787.6|1827
1602600900000|2020-10-13 14:55:00|792.1|787.6|792.1|787.6|792.6|788.1|792.1|787.6|3737
1602637200000|2020-10-14 01:00:00|792|787.5|790.8|786.3|792.8|788.3|790.4|785.9|12471
1602637500000|2020-10-14 01:05:00|790.4|785.9|791.4|786.9|791.4|786.9|789.4|784.9|13257
1602637800000|2020-10-14 01:10:00|791.6|787.1|792.2|787.7|793.3|788.8|791.4|786.9|14957
1602638100000|2020-10-14 01:15:00|792.3|787.8|794.2|789.7|795.1|790.6|792.2|787.7|23250
1602638400000|2020-10-14 01:20:00|793.9|789.4|792.7|788.2|794.2|789.7|792.2|787.7|10100
1602638700000|2020-10-14 01:25:00|793.2|788.7|792.7|788.2|793.6|789.1|792.2|787.7|5820
1602639000000|2020-10-14 01:30:00|792.4|787.9|793.7|789.2|793.7|789.2|792.2|787.7|5133
1602639300000|2020-10-14 01:35:00|793.3|788.8|793.6|789.1|794.2|789.7|792.7|788.2|7129
1602639600000|2020-10-14 01:40:00|793.7|789.2|793.6|789.1|794.2|789.7|793.2|788.7|4778
1602639900000|2020-10-14 01:45:00|793.7|789.2|794.6|790.1|795.1|790.6|793.7|789.2|9217
1602640200000|2020-10-14 01:50:00|794.7|790.2|793.1|788.6|794.7|790.2|793.1|788.6|3850
1602640500000|2020-10-14 01:55:00|793|788.5|794.6|790.1|794.6|790.1|793|788.5|7473
1602640800000|2020-10-14 02:00:00|794.2|789.7|793.6|789.1|794.6|790.1|793.6|789.1|3977
1602641100000|2020-10-14 02:05:00|794|789.5|792.5|788|794.4|789.9|792.5|788|7668
1602641400000|2020-10-14 02:10:00|792.2|787.7|791.2|786.7|792.2|787.7|791.2|786.7|9950
1602641700000|2020-10-14 02:15:00|||||||||3
1602642600000|2020-10-14 02:30:00|790.8|786.3|790.7|786.2|791.7|787.2|790.7|786.2|7857
1602642900000|2020-10-14 02:35:00|791|786.5|790.8|786.3|791.2|786.7|790.7|786.2|4022
1602643200000|2020-10-14 02:40:00|790.7|786.2|786.1|781.6|790.8|786.3|785.6|781.1|32475
1602643500000|2020-10-14 02:45:00|785.6|781.1|786.1|781.6|786.9|782.4|785.2|780.7|27451
1602643800000|2020-10-14 02:50:00|786.4|781.9|786.5|782|787.1|782.6|783.8|779.3|30197
1602644100000|2020-10-14 02:55:00|786.4|781.9|785.6|781.1|787.4|782.9|785.6|781.1|12251
1602644400000|2020-10-14 03:00:00|785.9|781.4|785.2|780.7|786.6|782.1|784.6|780.1|8438
1602644700000|2020-10-14 03:05:00|785.1|780.6|782.1|777.6|785.1|780.6|781.8|777.3|20648
1602645000000|2020-10-14 03:10:00|782.2|777.7|777.2|772.7|782.2|777.7|776.3|771.8|55015
1602645300000|2020-10-14 03:15:00|777|772.5|776.8|772.3|778.2|773.7|776.3|771.8|29202
1602645600000|2020-10-14 03:20:00|776.5|772|775.3|770.8|776.8|772.3|773.3|768.8|27985
1602645900000|2020-10-14 03:25:00|775.6|771.1|777|772.5|777.8|773.3|775.3|770.8|22727
1602653400000|2020-10-14 05:30:00|776.6|772.1|777.3|772.8|778.3|773.8|775.6|771.1|17406
1602653700000|2020-10-14 05:35:00|777|772.5|778|773.5|778.2|773.7|775.8|771.3|9423
1602654000000|2020-10-14 05:40:00|777.8|773.3|777.5|773|778.3|773.8|777|772.5|8231
1602654300000|2020-10-14 05:45:00|777.4|772.9|777.9|773.4|778|773.5|777|772.5|5529
1602654600000|2020-10-14 05:50:00|777.5|773|777.4|772.9|777.6|773.1|776.9|772.4|3979
1602654900000|2020-10-14 05:55:00|777.3|772.8|779.3|774.8|780.3|775.8|777.3|772.8|22638
1602655200000|2020-10-14 06:00:00|778.9|774.4|781.7|777.2|781.8|777.3|778.4|773.9|13733
1602655500000|2020-10-14 06:05:00|781.6|777.1|781.6|777.1|782.4|777.9|781.1|776.6|17532
1602655800000|2020-10-14 06:10:00|781.3|776.8|778.6|774.1|781.3|776.8|778.6|774.1|13314
1602656100000|2020-10-14 06:15:00|778.8|774.3|777.8|773.3|779.3|774.8|776.9|772.4|13365
1602656400000|2020-10-14 06:20:00|777.4|772.9|778.4|773.9|779.3|774.8|777.4|772.9|8480
1602656700000|2020-10-14 06:25:00|778.1|773.6|778.8|774.3|779.3|774.8|777.9|773.4|5230
1602657000000|2020-10-14 06:30:00|778.9|774.4|779.8|775.3|779.8|775.3|778.4|773.9|5209
1602657300000|2020-10-14 06:35:00|779.4|774.9|779.8|775.3|779.8|775.3|778.8|774.3|4795
1602657600000|2020-10-14 06:40:00|779.4|774.9|780.1|775.6|780.2|775.7|778.8|774.3|4585
1602657900000|2020-10-14 06:45:00|779.8|775.3|779.2|774.7|781.1|776.6|779.2|774.7|7201
1602658200000|2020-10-14 06:50:00|779.6|775.1|778.4|773.9|779.7|775.2|778.2|773.7|7533
1602658500000|2020-10-14 06:55:00|778.7|774.2|779.1|774.6|779.6|775.1|778.6|774.1|11388
1602680400000|2020-10-14 13:00:00|780.1|775.6|783.1|778.6|783.5|779|780.1|775.6|32629
1602680700000|2020-10-14 13:05:00|783.2|778.7|780.1|775.6|783.3|778.8|779.6|775.1|14453
1602681000000|2020-10-14 13:10:00|780.4|775.9|779.1|774.6|780.4|775.9|778.6|774.1|13531
1602681300000|2020-10-14 13:15:00|779.6|775.1|779.9|775.4|780.8|776.3|779.6|775.1|6047
1602681600000|2020-10-14 13:20:00|779.6|775.1|778.8|774.3|779.8|775.3|778.3|773.8|7452
1602681900000|2020-10-14 13:25:00|779.1|774.6|779.3|774.8|779.3|774.8|778.8|774.3|3253
1602682200000|2020-10-14 13:30:00|779.6|775.1|780.1|775.6|780.1|775.6|779.1|774.6|4578
1602682500000|2020-10-14 13:35:00|779.9|775.4|779.7|775.2|779.9|775.4|779.6|775.1|2177
1602682800000|2020-10-14 13:40:00|779.6|775.1|780.6|776.1|781.4|776.9|779.6|775.1|6142
1602683100000|2020-10-14 13:45:00|780.2|775.7|780.1|775.6|780.9|776.4|780.1|775.6|4975
1602683400000|2020-10-14 13:50:00|779.8|775.3|779.8|775.3|780.1|775.6|779.8|775.3|2019
1602683700000|2020-10-14 13:55:00|780.3|775.8|778|773.5|780.3|775.8|778|773.5|9447
1602684000000|2020-10-14 14:00:00|777.5|773|776.5|772|777.5|773|775.8|771.3|17981
1602684300000|2020-10-14 14:05:00|776.6|772.1|775.1|770.6|776.6|772.1|775.1|770.6|12674
1602684600000|2020-10-14 14:10:00|775|770.5|775.4|770.9|775.4|770.9|774.4|769.9|5160
1602684900000|2020-10-14 14:15:00|775.3|770.8|775.9|771.4|776.2|771.7|774.8|770.3|3751
1602685200000|2020-10-14 14:20:00|775.6|771.1|774.1|769.6|775.6|771.1|771.8|767.3|25725
1602685500000|2020-10-14 14:25:00|774.4|769.9|773.8|769.3|774.4|769.9|773.1|768.6|7001
1602685800000|2020-10-14 14:30:00|773.3|768.8|774.6|770.1|775.1|770.6|771.8|767.3|14751
1602686100000|2020-10-14 14:35:00|774.8|770.3|775.2|770.7|775.9|771.4|774.6|770.1|10979
1602686400000|2020-10-14 14:40:00|774.9|770.4|775|770.5|775.2|770.7|774.3|769.8|5709
1602686700000|2020-10-14 14:45:00|774.7|770.2|773.3|768.8|774.7|770.2|772.7|768.2|9652
1602687000000|2020-10-14 14:50:00|773.2|768.7|772.9|768.4|773.4|768.9|772.6|768.1|4910
1602687300000|2020-10-14 14:55:00|772.8|768.3|771.6|767.1|773.2|768.7|771.2|766.7|13093
1602687600000|2020-10-14 15:00:00|771.7|767.2|771.7|767.2|771.7|767.2|771.7|767.2|0
1602723600000|2020-10-15 01:00:00|771.1|766.6|768|763.5|772.3|767.8|768|763.5|30225
1602723900000|2020-10-15 01:05:00|768.1|763.6|768.8|764.3|768.8|764.3|765.8|761.3|32130
1602724200000|2020-10-15 01:10:00|768.4|763.9|766.2|761.7|768.8|764.3|765.6|761.1|20599
1602724500000|2020-10-15 01:15:00|766.1|761.6|767.2|762.7|768.1|763.6|765.8|761.3|11862
1602724800000|2020-10-15 01:20:00|767.6|763.1|767.6|763.1|768.1|763.6|765.7|761.2|8578
1602725100000|2020-10-15 01:25:00|767.2|762.7|767.2|762.7|768.1|763.6|767.2|762.7|6502
1602725400000|2020-10-15 01:30:00|767.6|763.1|769.7|765.2|769.7|765.2|767.2|762.7|13217
1602725700000|2020-10-15 01:35:00|769.8|765.3|769.2|764.7|769.9|765.4|767.9|763.4|7945
1602726000000|2020-10-15 01:40:00|769.7|765.2|768.8|764.3|769.9|765.4|768.7|764.2|5132
1602726300000|2020-10-15 01:45:00|768.7|764.2|768.4|763.9|768.9|764.4|767.9|763.4|4724
1602726600000|2020-10-15 01:50:00|768.3|763.8|767.2|762.7|768.8|764.3|766.9|762.4|5114
1602726900000|2020-10-15 01:55:00|766.9|762.4|767.6|763.1|768.1|763.6|766.7|762.2|4747
1602727200000|2020-10-15 02:00:00|767.2|762.7|768.5|764|768.5|764|767|762.5|3496
1602727500000|2020-10-15 02:05:00|768|763.5|769|764.5|769|764.5|767.7|763.2|3434
1602727800000|2020-10-15 02:10:00|769.4|764.9|770.5|766|772|767.5|769|764.5|15216
1602728100000|2020-10-15 02:15:00|||||||||10
1602728700000|2020-10-15 02:25:00|770.4|765.9|770.4|765.9|770.4|765.9|770.4|765.9|0
1602729000000|2020-10-15 02:30:00|770|765.5|768.9|764.4|770.4|765.9|768.9|764.4|8092
1602729300000|2020-10-15 02:35:00|768.5|764|768.4|763.9|768.5|764|767.9|763.4|4920
1602729600000|2020-10-15 02:40:00|768.9|764.4|767.9|763.4|768.9|764.4|767.9|763.4|3891
1602729900000|2020-10-15 02:45:00|768.2|763.7|768|763.5|768.9|764.4|767.9|763.4|2634
1602730200000|2020-10-15 02:50:00|767.9|763.4|766.5|762|768|763.5|764.5|760|16199
1602730500000|2020-10-15 02:55:00|766.3|761.8|765.8|761.3|766.8|762.3|765.4|760.9|6680
1602730800000|2020-10-15 03:00:00|765.3|760.8|766.5|762|766.8|762.3|765|760.5|7931
1602731100000|2020-10-15 03:05:00|766.2|761.7|766.7|762.2|766.7|762.2|765.2|760.7|6199
1602731400000|2020-10-15 03:10:00|766.6|762.1|769|764.5|769.6|765.1|766.2|761.7|11739
1602731700000|2020-10-15 03:15:00|768.8|764.3|769.3|764.8|769.8|765.3|767.9|763.4|8583
1602732000000|2020-10-15 03:20:00|769|764.5|770.2|765.7|771.2|766.7|768.4|763.9|14031
1602732300000|2020-10-15 03:25:00|770.7|766.2|770|765.5|771.2|766.7|770|765.5|9039
1602739800000|2020-10-15 05:30:00|770.3|765.8|772|767.5|775.3|770.8|770.3|765.8|34033
1602740100000|2020-10-15 05:35:00|772.3|767.8|772.3|767.8|773|768.5|771.7|767.2|15891
1602740400000|2020-10-15 05:40:00|772.6|768.1|771.4|766.9|772.6|768.1|771.4|766.9|7609
1602740700000|2020-10-15 05:45:00|771.7|767.2|767.8|763.3|771.9|767.4|767.8|763.3|15347
1602741000000|2020-10-15 05:50:00|768.1|763.6|767.6|763.1|769|764.5|767.6|763.1|11280
1602741300000|2020-10-15 05:55:00|767.3|762.8|768.5|764|768.9|764.4|767.1|762.6|5964
1602741600000|2020-10-15 06:00:00|768.4|763.9|766.1|761.6|768.4|763.9|765.6|761.1|12265
1602741900000|2020-10-15 06:05:00|766.4|761.9|767.3|762.8|767.3|762.8|766.1|761.6|6901
1602742200000|2020-10-15 06:10:00|767.2|762.7|766.8|762.3|767.6|763.1|766.7|762.2|5060
1602742500000|2020-10-15 06:15:00|766.6|762.1|765.8|761.3|766.8|762.3|765.3|760.8|6242
1602742800000|2020-10-15 06:20:00|766|761.5|767.1|762.6|767.1|762.6|765.3|760.8|7408
1602743100000|2020-10-15 06:25:00|767.3|762.8|768.6|764.1|768.6|764.1|766.1|761.6|10341
1602743400000|2020-10-15 06:30:00|768.1|763.6|767.6|763.1|769.4|764.9|767.6|763.1|9852
1602743700000|2020-10-15 06:35:00|768.1|763.6|766.1|761.6|768.1|763.6|766.1|761.6|5191
1602744000000|2020-10-15 06:40:00|765.8|761.3|766.1|761.6|766.1|761.6|765.1|760.6|9181
1602744300000|2020-10-15 06:45:00|766.4|761.9|766.8|762.3|767.7|763.2|766.1|761.6|8014
1602744600000|2020-10-15 06:50:00|766.7|762.2|766.3|761.8|767.4|762.9|765.9|761.4|5697
1602744900000|2020-10-15 06:55:00|766.2|761.7|766.8|762.3|767.2|762.7|766|761.5|11344
1602766800000|2020-10-15 13:00:00|765.6|761.1|760.6|756.1|765.6|761.1|758.4|753.9|47910
1602767100000|2020-10-15 13:05:00|760.5|756|760|755.5|761|756.5|758.1|753.6|23979
1602767400000|2020-10-15 13:10:00|760.5|756|760.3|755.8|761.5|757|759.5|755|17525
1602767700000|2020-10-15 13:15:00|760|755.5|758.1|753.6|760|755.5|757|752.5|20349
1602768000000|2020-10-15 13:20:00|758|753.5|758.8|754.3|759.5|755|757.1|752.6|12529
1602768300000|2020-10-15 13:25:00|758.9|754.4|758|753.5|759|754.5|758|753.5|6803
1602768600000|2020-10-15 13:30:00|757.6|753.1|760|755.5|760.5|756|756.6|752.1|20288
1602768900000|2020-10-15 13:35:00|760.3|755.8|760.8|756.3|761.3|756.8|759.9|755.4|13092
1602769200000|2020-10-15 13:40:00|760.9|756.4|762.8|758.3|762.8|758.3|759.9|755.4|12246
1602769500000|2020-10-15 13:45:00|762.4|757.9|761.3|756.8|762.8|758.3|760.9|756.4|7246
1602769800000|2020-10-15 13:50:00|761.2|756.7|761.3|756.8|762.3|757.8|761.2|756.7|6885
1602770100000|2020-10-15 13:55:00|761.6|757.1|759.9|755.4|761.9|757.4|759.9|755.4|6627
1602770400000|2020-10-15 14:00:00|759.6|755.1|762.8|758.3|762.8|758.3|759.4|754.9|9820
1602770700000|2020-10-15 14:05:00|762.4|757.9|764.6|760.1|766.1|761.6|761.8|757.3|26421
1602771000000|2020-10-15 14:10:00|764.9|760.4|764.8|760.3|765.6|761.1|763.8|759.3|8538
1602771300000|2020-10-15 14:15:00|764.7|760.2|765.2|760.7|765.6|761.1|764.3|759.8|6833
1602771600000|2020-10-15 14:20:00|765.6|761.1|764.6|760.1|765.6|761.1|764.6|760.1|5189
1602771900000|2020-10-15 14:25:00|764.2|759.7|764.1|759.6|764.6|760.1|763.6|759.1|3887
1602772200000|2020-10-15 14:30:00|764.4|759.9|766.7|762.2|767.2|762.7|764.4|759.9|11799
1602772500000|2020-10-15 14:35:00|766.8|762.3|764.2|759.7|767.7|763.2|763.9|759.4|13105
1602772800000|2020-10-15 14:40:00|764.4|759.9|763.9|759.4|764.9|760.4|763.9|759.4|5633
1602773100000|2020-10-15 14:45:00|764|759.5|764.9|760.4|765.4|760.9|763.9|759.4|4448
1602773400000|2020-10-15 14:50:00|764.8|760.3|765.1|760.6|765.1|760.6|764.6|760.1|1970
1602773700000|2020-10-15 14:55:00|765|760.5|766.6|762.1|766.7|762.2|764.6|760.1|8384
1602810000000|2020-10-16 01:00:00|766.5|762|770|765.5|771.8|767.3|766.5|762|35083
1602810300000|2020-10-16 01:05:00|769.7|765.2|768.9|764.4|769.8|765.3|768.3|763.8|14197
1602810600000|2020-10-16 01:10:00|768.8|764.3|768.2|763.7|768.8|764.3|767.8|763.3|6791
1602810900000|2020-10-16 01:15:00|767.9|763.4|766.5|762|767.9|763.4|766.2|761.7|12121
1602811200000|2020-10-16 01:20:00|766.4|761.9|766|761.5|767.3|762.8|765.3|760.8|7817
1602811500000|2020-10-16 01:25:00|765.9|761.4|766.5|762|766.5|762|765.8|761.3|4487
1602811800000|2020-10-16 01:30:00|766.8|762.3|765.5|761|767.3|762.8|765|760.5|8054
1602812100000|2020-10-16 01:35:00|765.8|761.3|763.8|759.3|766.3|761.8|763.5|759|11265
1602812400000|2020-10-16 01:40:00|764|759.5|764.4|759.9|765|760.5|763.3|758.8|7891
1602812700000|2020-10-16 01:45:00|764.1|759.6|764.2|759.7|764.7|760.2|764|759.5|3547
1602813000000|2020-10-16 01:50:00|764.5|760|764.2|759.7|765.7|761.2|764.2|759.7|5846
1602813300000|2020-10-16 01:55:00|764.5|760|763.7|759.2|764.7|760.2|763.2|758.7|5653
1602813600000|2020-10-16 02:00:00|763.6|759.1|764.7|760.2|764.7|760.2|763|758.5|5281
1602813900000|2020-10-16 02:05:00|764.6|760.1|764.1|759.6|764.7|760.2|763.7|759.2|3728
1602814200000|2020-10-16 02:10:00|764.2|759.7|764.2|759.7|764.3|759.8|763.7|759.2|1903
1602814500000|2020-10-16 02:15:00|||||||||1
1602815400000|2020-10-16 02:30:00|763.7|759.2|764.7|760.2|764.7|760.2|763.7|759.2|3334
1602815700000|2020-10-16 02:35:00|765.2|760.7|766.1|761.6|766.4|761.9|764.7|760.2|7544
1602816000000|2020-10-16 02:40:00|765.9|761.4|766.1|761.6|766.4|761.9|765.6|761.1|4264
1602816300000|2020-10-16 02:45:00|765.7|761.2|767.6|763.1|767.9|763.4|765.6|761.1|7085
1602816600000|2020-10-16 02:50:00|767.9|763.4|765.7|761.2|768.6|764.1|765.7|761.2|10700
1602816900000|2020-10-16 02:55:00|765.9|761.4|765.6|761.1|766.2|761.7|765.1|760.6|4657
1602817200000|2020-10-16 03:00:00|765.7|761.2|765.6|761.1|766.2|761.7|765.1|760.6|3815
1602817500000|2020-10-16 03:05:00|765.7|761.2|764.1|759.6|765.7|761.2|764.1|759.6|3872
1602817800000|2020-10-16 03:10:00|764.2|759.7|761.9|757.4|764.7|760.2|761.9|757.4|10025
1602818100000|2020-10-16 03:15:00|761.8|757.3|761.4|756.9|763.2|758.7|761.4|756.9|11104
1602818400000|2020-10-16 03:20:00|761.5|757|763.1|758.6|763.4|758.9|761.4|756.9|6548
1602818700000|2020-10-16 03:25:00|763|758.5|762.2|757.7|763.4|758.9|762|757.5|7311
1602826200000|2020-10-16 05:30:00|762.5|758|765.9|761.4|765.9|761.4|762.5|758|10383
1602826500000|2020-10-16 05:35:00|765.5|761|764.9|760.4|765.5|761|764.9|760.4|4669
1602826800000|2020-10-16 05:40:00|765.2|760.7|765.1|760.6|765.5|761|764.9|760.4|3166
1602827100000|2020-10-16 05:45:00|765.4|760.9|765.6|761.1|766.6|762.1|765.4|760.9|6710
1602827400000|2020-10-16 05:50:00|765.5|761|765.6|761.1|766.6|762.1|765.4|760.9|3458
1602827700000|2020-10-16 05:55:00|765.5|761|765.4|760.9|765.6|761.1|765.1|760.6|2590
1602828000000|2020-10-16 06:00:00|765.5|761|765.2|760.7|765.7|761.2|764.6|760.1|6225
1602828300000|2020-10-16 06:05:00|765.6|761.1|765.3|760.8|765.7|761.2|764.7|760.2|2955
1602828600000|2020-10-16 06:10:00|765.2|760.7|766.7|762.2|767.2|762.7|765.2|760.7|6213
1602828900000|2020-10-16 06:15:00|766.3|761.8|768.1|763.6|768.6|764.1|766.2|761.7|12363
1602829200000|2020-10-16 06:20:00|768|763.5|767.7|763.2|769.2|764.7|767.6|763.1|9806
1602829500000|2020-10-16 06:25:00|767.2|762.7|766.5|762|767.7|763.2|766.4|761.9|5798
1602829800000|2020-10-16 06:30:00|766.6|762.1|769.2|764.7|769.2|764.7|766.2|761.7|7975
1602830100000|2020-10-16 06:35:00|769.4|764.9|769.4|764.9|770.9|766.4|768.9|764.4|13947
1602830400000|2020-10-16 06:40:00|769.9|765.4|769.6|765.1|770.4|765.9|768.9|764.4|9161
1602830700000|2020-10-16 06:45:00|769.9|765.4|770.4|765.9|770.9|766.4|769.5|765|6412
1602831000000|2020-10-16 06:50:00|770.3|765.8|768.7|764.2|770.4|765.9|768.2|763.7|6870
1602831300000|2020-10-16 06:55:00|768.4|763.9|767.2|762.7|768.4|763.9|767.1|762.6|12581
1602853200000|2020-10-16 13:00:00|769.1|764.6|769.6|765.1|770.3|765.8|768.5|764|18596
1602853500000|2020-10-16 13:05:00|770.1|765.6|772.6|768.1|772.6|768.1|770.1|765.6|15843
1602853800000|2020-10-16 13:10:00|772.1|767.6|767.6|763.1|772.1|767.6|767.6|763.1|12880
1602854100000|2020-10-16 13:15:00|767.7|763.2|767.9|763.4|768.3|763.8|767.3|762.8|8262
1602854400000|2020-10-16 13:20:00|768|763.5|769.7|765.2|769.9|765.4|767.5|763|13259
1602854700000|2020-10-16 13:25:00|769.6|765.1|769.6|765.1|769.6|765.1|769|764.5|3430
1602855000000|2020-10-16 13:30:00|769.2|764.7|771.4|766.9|771.6|767.1|769.1|764.6|9862
1602855300000|2020-10-16 13:35:00|771.1|766.6|769.1|764.6|771.1|766.6|769.1|764.6|3516
1602855600000|2020-10-16 13:40:00|769.2|764.7|771.5|767|771.5|767|768.7|764.2|7226
1602855900000|2020-10-16 13:45:00|771|766.5|772|767.5|772.9|768.4|771|766.5|11894
1602856200000|2020-10-16 13:50:00|772.4|767.9|776.5|772|778.3|773.8|772.4|767.9|43920
1602856500000|2020-10-16 13:55:00|776.8|772.3|778.3|773.8|778.3|773.8|776|771.5|14682
1602856800000|2020-10-16 14:00:00|778.4|773.9|778.9|774.4|778.9|774.4|777.5|773|17104
1602857100000|2020-10-16 14:05:00|779.2|774.7|779.4|774.9|782.7|778.2|778.6|774.1|35809
1602857400000|2020-10-16 14:10:00|779.7|775.2|778.4|773.9|779.9|775.4|778.1|773.6|11002
1602857700000|2020-10-16 14:15:00|778.1|773.6|778.9|774.4|779.2|774.7|778.1|773.6|4541
1602858000000|2020-10-16 14:20:00|779.2|774.7|777.1|772.6|779.2|774.7|777.1|772.6|7907
1602858300000|2020-10-16 14:25:00|777.4|772.9|777.6|773.1|778.6|774.1|777.3|772.8|5407
1602858600000|2020-10-16 14:30:00|777.3|772.8|779.3|774.8|779.4|774.9|777.3|772.8|6753
1602858900000|2020-10-16 14:35:00|779.6|775.1|779.4|774.9|781.9|777.4|778.4|773.9|15061
1602859200000|2020-10-16 14:40:00|779.1|774.6|783.4|778.9|783.6|779.1|779|774.5|19915
1602859500000|2020-10-16 14:45:00|783.3|778.8|783.2|778.7|783.4|778.9|781.9|777.4|11117
1602859800000|2020-10-16 14:50:00|783.1|778.6|782.2|777.7|783.5|779|781.7|777.2|9600
1602860100000|2020-10-16 14:55:00|782.5|778|781.6|777.1|782.7|778.2|780.9|776.4|15266
1603069200000|2020-10-19 01:00:00|780.5|776|776.4|771.9|782.8|778.3|776.4|771.9|40474
1603069500000|2020-10-19 01:05:00|776.7|772.2|775.4|770.9|779.4|774.9|775.4|770.9|20253
1603069800000|2020-10-19 01:10:00|775.2|770.7|776.9|772.4|777.2|772.7|775.2|770.7|14350
1603070100000|2020-10-19 01:15:00|777|772.5|776.6|772.1|779.1|774.6|776.4|771.9|10129
1603070400000|2020-10-19 01:20:00|776.9|772.4|777.1|772.6|778.1|773.6|776.5|772|5151
1603070700000|2020-10-19 01:25:00|776.9|772.4|774.5|770|777.8|773.3|773.7|769.2|18754
1603071000000|2020-10-19 01:30:00|774.2|769.7|774.7|770.2|775.2|770.7|773.7|769.2|9435
1603071300000|2020-10-19 01:35:00|775|770.5|774.4|769.9|775.6|771.1|774.4|769.9|7878
1603071600000|2020-10-19 01:40:00|774.1|769.6|776.9|772.4|776.9|772.4|773.4|768.9|9173
1603071900000|2020-10-19 01:45:00|776.7|772.2|775.3|770.8|776.9|772.4|775.3|770.8|7077
1603072200000|2020-10-19 01:50:00|775.8|771.3|775.8|771.3|776.3|771.8|774.3|769.8|7082
1603072500000|2020-10-19 01:55:00|776.3|771.8|775.6|771.1|776.8|772.3|775.3|770.8|6428
1603072800000|2020-10-19 02:00:00|775.8|771.3|766|761.5|776.1|771.6|765.9|761.4|49608
1603073100000|2020-10-19 02:05:00|765.9|761.4|765.7|761.2|766.4|761.9|763.9|759.4|34019
1603073400000|2020-10-19 02:10:00|765.4|760.9|761.6|757.1|766.7|762.2|761.3|756.8|32636
1603073700000|2020-10-19 02:15:00|761.7|757.2|761.8|757.3|761.8|757.3|761.7|757.2|331
1603074600000|2020-10-19 02:30:00|760.6|756.1|757.7|753.2|761|756.5|756|751.5|56418
1603074900000|2020-10-19 02:35:00|757.5|753|756.8|752.3|758.7|754.2|754.2|749.7|42558
1603075200000|2020-10-19 02:40:00|756.6|752.1|758.4|753.9|758.5|754|756.2|751.7|14536
1603075500000|2020-10-19 02:45:00|758.1|753.6|756.5|752|758.1|753.6|755.8|751.3|10341
1603075800000|2020-10-19 02:50:00|756.4|751.9|755|750.5|756.5|752|754.5|750|15476
1603076100000|2020-10-19 02:55:00|754.8|750.3|758.3|753.8|759.1|754.6|754.5|750|24239
1603076400000|2020-10-19 03:00:00|758|753.5|758|753.5|759.4|754.9|757.3|752.8|13443
1603076700000|2020-10-19 03:05:00|757.7|753.2|758.5|754|758.9|754.4|757.5|753|6641
1603077000000|2020-10-19 03:10:00|758.4|753.9|755.7|751.2|758.4|753.9|755.7|751.2|6442
1603077300000|2020-10-19 03:15:00|755.6|751.1|755.9|751.4|756|751.5|754.7|750.2|10212
1603077600000|2020-10-19 03:20:00|755.6|751.1|756.1|751.6|756.7|752.2|755|750.5|7553
1603077900000|2020-10-19 03:25:00|756|751.5|753.3|748.8|756.3|751.8|752.4|747.9|23987
1603085400000|2020-10-19 05:30:00|753.2|748.7|756|751.5|757.2|752.7|751.2|746.7|26687
1603085700000|2020-10-19 05:35:00|756.1|751.6|754.7|750.2|756.2|751.7|753.9|749.4|10294
1603086000000|2020-10-19 05:40:00|754.9|750.4|756|751.5|756.6|752.1|754.7|750.2|9588
1603086300000|2020-10-19 05:45:00|755.5|751|757.6|753.1|758|753.5|755.2|750.7|11012
1603086600000|2020-10-19 05:50:00|757.5|753|761.4|756.9|762.2|757.7|757.5|753|33022
1603086900000|2020-10-19 05:55:00|761.3|756.8|762.4|757.9|762.9|758.4|759.6|755.1|27833
1603087200000|2020-10-19 06:00:00|762.7|758.2|764.5|760|764.9|760.4|762.4|757.9|21264
1603087500000|2020-10-19 06:05:00|764.4|759.9|763.9|759.4|765.2|760.7|763.2|758.7|11978
1603087800000|2020-10-19 06:10:00|764|759.5|762|757.5|764|759.5|761.5|757|11538
1603088100000|2020-10-19 06:15:00|762.3|757.8|762|757.5|763.3|758.8|762|757.5|8296
1603088400000|2020-10-19 06:20:00|761.9|757.4|761.2|756.7|762|757.5|760.7|756.2|9190
1603088700000|2020-10-19 06:25:00|761.5|757|760.7|756.2|761.7|757.2|760.3|755.8|7637
1603089000000|2020-10-19 06:30:00|760.8|756.3|760.4|755.9|760.9|756.4|758.9|754.4|7722
1603089300000|2020-10-19 06:35:00|760.1|755.6|759.9|755.4|760.9|756.4|759.4|754.9|5383
1603089600000|2020-10-19 06:40:00|760.2|755.7|762.6|758.1|763.2|758.7|760.2|755.7|11955
1603089900000|2020-10-19 06:45:00|762.5|758|761.3|756.8|762.7|758.2|761.1|756.6|5820
1603090200000|2020-10-19 06:50:00|761.1|756.6|761|756.5|761.4|756.9|760.6|756.1|3699
1603090500000|2020-10-19 06:55:00|761.1|756.6|762.9|758.4|764.9|760.4|761.1|756.6|22852
1603112400000|2020-10-19 13:00:00|764.8|760.3|762.1|757.6|764.8|760.3|761.6|757.1|24000
1603112700000|2020-10-19 13:05:00|762|757.5|765.2|760.7|765.2|760.7|761.1|756.6|21284
1603113000000|2020-10-19 13:10:00|765|760.5|763.4|758.9|765|760.5|762.6|758.1|7674
1603113300000|2020-10-19 13:15:00|763.6|759.1|762.4|757.9|763.9|759.4|762.4|757.9|4888
1603113600000|2020-10-19 13:20:00|762.5|758|760.9|756.4|762.9|758.4|760.9|756.4|8307
1603113900000|2020-10-19 13:25:00|761|756.5|761.3|756.8|762|757.5|760.8|756.3|7571
1603114200000|2020-10-19 13:30:00|760.9|756.4|764|759.5|764.5|760|760.7|756.2|14408
1603114500000|2020-10-19 13:35:00|764.3|759.8|766.4|761.9|766.7|762.2|763.8|759.3|15645
1603114800000|2020-10-19 13:40:00|766.1|761.6|765|760.5|766.5|762|764.5|760|13722
1603115100000|2020-10-19 13:45:00|765.3|760.8|765.8|761.3|766.1|761.6|764.9|760.4|5359
1603115400000|2020-10-19 13:50:00|765.5|761|765.2|760.7|765.8|761.3|765.1|760.6|3948
1603115700000|2020-10-19 13:55:00|765.5|761|765.7|761.2|766.5|762|765.5|761|7187
1603116000000|2020-10-19 14:00:00|766|761.5|766.3|761.8|766.3|761.8|766|761.5|2833
1603116300000|2020-10-19 14:05:00|766|761.5|766.9|762.4|768.2|763.7|765.5|761|17433
1603116600000|2020-10-19 14:10:00|767|762.5|767.1|762.6|767.6|763.1|766.5|762|14414
1603116900000|2020-10-19 14:15:00|767.4|762.9|766.3|761.8|767.4|762.9|764.9|760.4|12737
1603117200000|2020-10-19 14:20:00|766.4|761.9|766.6|762.1|767.4|762.9|766.2|761.7|4028
1603117500000|2020-10-19 14:25:00|766.3|761.8|766.4|761.9|766.9|762.4|765.6|761.1|4387
1603117800000|2020-10-19 14:30:00|766.7|762.2|767.2|762.7|768|763.5|766.6|762.1|5898
1603118100000|2020-10-19 14:35:00|767.5|763|770.3|765.8|770.3|765.8|767.5|763|25636
1603118400000|2020-10-19 14:40:00|770.1|765.6|770|765.5|771.6|767.1|769.8|765.3|18907
1603118700000|2020-10-19 14:45:00|769.7|765.2|771.7|767.2|771.7|767.2|768.7|764.2|15139
1603119000000|2020-10-19 14:50:00|771.4|766.9|772.5|768|773.3|768.8|770.7|766.2|13134
1603119300000|2020-10-19 14:55:00|772.4|767.9|772.3|767.8|772.8|768.3|771.6|767.1|16406
1603155600000|2020-10-20 01:00:00|772.1|767.6|769.8|765.3|772.1|767.6|769.3|764.8|25834
1603155900000|2020-10-20 01:05:00|770.1|765.6|768.3|763.8|770.1|765.6|767.3|762.8|16231
1603156200000|2020-10-20 01:10:00|768.6|764.1|768.6|764.1|769.1|764.6|768.3|763.8|5676
1603156500000|2020-10-20 01:15:00|768.3|763.8|768.6|764.1|769.1|764.6|768.1|763.6|6947
1603156800000|2020-10-20 01:20:00|768.5|764|769.4|764.9|769.4|764.9|768.1|763.6|5383
1603157100000|2020-10-20 01:25:00|769.1|764.6|764.8|760.3|769.1|764.6|764|759.5|25102
1603157400000|2020-10-20 01:30:00|764.5|760|765.3|760.8|765.8|761.3|764.3|759.8|11783
1603157700000|2020-10-20 01:35:00|765.2|760.7|764.6|760.1|765.6|761.1|764.3|759.8|5504
1603158000000|2020-10-20 01:40:00|764.8|760.3|765.5|761|765.6|761.1|764.6|760.1|3978
1603158300000|2020-10-20 01:45:00|765.6|761.1|765.4|760.9|765.6|761.1|764.3|759.8|5283
1603158600000|2020-10-20 01:50:00|765.6|761.1|767.1|762.6|767.9|763.4|765.4|760.9|10984
1603158900000|2020-10-20 01:55:00|767.6|763.1|767.1|762.6|767.9|763.4|767.1|762.6|3847
1603159200000|2020-10-20 02:00:00|767.4|762.9|769.2|764.7|769.2|764.7|767.1|762.6|4942
1603159500000|2020-10-20 02:05:00|768.9|764.4|769.2|764.7|769.7|765.2|768.4|763.9|8641
1603159800000|2020-10-20 02:10:00|769.4|764.9|769.2|764.7|769.7|765.2|769.2|764.7|5813
1603160100000|2020-10-20 02:15:00|||||||||3
1603161000000|2020-10-20 02:30:00|769.6|765.1|769|764.5|769.9|765.4|768.5|764|8199
1603161300000|2020-10-20 02:35:00|769.3|764.8|769|764.5|770.8|766.3|768.5|764|9101
1603161600000|2020-10-20 02:40:00|768.9|764.4|768.5|764|769|764.5|767.7|763.2|5400
1603161900000|2020-10-20 02:45:00|768.4|763.9|769.7|765.2|769.7|765.2|768|763.5|2153
1603162200000|2020-10-20 02:50:00|769.5|765|768|763.5|769.7|765.2|768|763.5|3353
1603162500000|2020-10-20 02:55:00|768.1|763.6|769|764.5|769|764.5|768.1|763.6|1982
1603162800000|2020-10-20 03:00:00|768.5|764|768.5|764|769|764.5|768.2|763.7|2712
1603163100000|2020-10-20 03:05:00|769|764.5|769.2|764.7|769.7|765.2|768.5|764|1948
1603163400000|2020-10-20 03:10:00|769|764.5|769.6|765.1|769.6|765.1|769|764.5|1023
1603163700000|2020-10-20 03:15:00|769.7|765.2|771.2|766.7|772.5|768|769.7|765.2|18963
1603164000000|2020-10-20 03:20:00|770.7|766.2|771.7|767.2|772.7|768.2|770.7|766.2|7757
1603164300000|2020-10-20 03:25:00|772.2|767.7|768.7|764.2|772.7|768.2|768.7|764.2|13964
1603171800000|2020-10-20 05:30:00|769|764.5|767.8|763.3|769.1|764.6|766.6|762.1|13063
1603172100000|2020-10-20 05:35:00|767.5|763|767.3|762.8|768.1|763.6|767.3|762.8|6650
1603172400000|2020-10-20 05:40:00|766.8|762.3|764.2|759.7|766.8|762.3|763.6|759.1|25377
1603172700000|2020-10-20 05:45:00|764.5|760|765.2|760.7|765.2|760.7|764.2|759.7|8867
1603173000000|2020-10-20 05:50:00|765.1|760.6|765.6|761.1|766.2|761.7|764.2|759.7|8242
1603173300000|2020-10-20 05:55:00|765.5|761|765.5|761|766|761.5|765.5|761|3003
1603173600000|2020-10-20 06:00:00|765.6|761.1|765.2|760.7|765.8|761.3|764.4|759.9|3569
1603173900000|2020-10-20 06:05:00|765|760.5|764.5|760|765.4|760.9|764|759.5|6233
1603174200000|2020-10-20 06:10:00|764.2|759.7|764.7|760.2|765|760.5|764|759.5|4540
1603174500000|2020-10-20 06:15:00|764.5|760|765.4|760.9|765.4|760.9|764.2|759.7|3322
1603174800000|2020-10-20 06:20:00|765.2|760.7|768|763.5|768|763.5|764.9|760.4|10780
1603175100000|2020-10-20 06:25:00|768.5|764|766.2|761.7|768.7|764.2|765.7|761.2|8156
1603175400000|2020-10-20 06:30:00|766.5|762|768.7|764.2|768.7|764.2|766.5|762|7883
1603175700000|2020-10-20 06:35:00|768.5|764|767.8|763.3|769|764.5|767.4|762.9|8041
1603176000000|2020-10-20 06:40:00|768.2|763.7|767|762.5|768.3|763.8|767|762.5|4995
1603176300000|2020-10-20 06:45:00|767.1|762.6|767.6|763.1|767.9|763.4|766.4|761.9|4374
1603176600000|2020-10-20 06:50:00|767.9|763.4|768.9|764.4|769.9|765.4|767.6|763.1|11155
1603176900000|2020-10-20 06:55:00|769.3|764.8|768.9|764.4|769.4|764.9|768.6|764.1|13402
1603198800000|2020-10-20 13:00:00|769.1|764.6|767.3|762.8|769.1|764.6|766.5|762|17466
1603199100000|2020-10-20 13:05:00|767.6|763.1|766.6|762.1|768.3|763.8|766.5|762|9420
1603199400000|2020-10-20 13:10:00|766.3|761.8|764.4|759.9|766.4|761.9|763.6|759.1|22735
1603199700000|2020-10-20 13:15:00|764.7|760.2|765.4|760.9|765.4|760.9|764.1|759.6|21204
1603200000000|2020-10-20 13:20:00|765.8|761.3|764.9|760.4|765.9|761.4|764.9|760.4|4857
1603200300000|2020-10-20 13:25:00|764.6|760.1|764.6|760.1|765.4|760.9|764.4|759.9|4297
1603200600000|2020-10-20 13:30:00|764.5|760|769.3|764.8|770.8|766.3|764.1|759.6|30905
1603200900000|2020-10-20 13:35:00|769.5|765|769.3|764.8|770|765.5|768.3|763.8|11870
1603201200000|2020-10-20 13:40:00|768.9|764.4|768.7|764.2|768.9|764.4|768.3|763.8|4838
1603201500000|2020-10-20 13:45:00|768.6|764.1|768.3|763.8|768.8|764.3|767.8|763.3|5749
1603201800000|2020-10-20 13:50:00|768.2|763.7|767.8|763.3|768.8|764.3|766.9|762.4|7294
1603202100000|2020-10-20 13:55:00|767.6|763.1|766.8|762.3|767.8|763.3|766.8|762.3|3730
1603202400000|2020-10-20 14:00:00|766.5|762|766.5|762|767.3|762.8|766|761.5|5781
1603202700000|2020-10-20 14:05:00|766.4|761.9|766.8|762.3|767.1|762.6|766.3|761.8|3068
1603203000000|2020-10-20 14:10:00|766.5|762|768.4|763.9|768.4|763.9|766.3|761.8|4532
1603203300000|2020-10-20 14:15:00|768.3|763.8|768.3|763.8|768.3|763.8|767.5|763|4036
1603203600000|2020-10-20 14:20:00|768.6|764.1|768.3|763.8|768.8|764.3|768.3|763.8|2752
1603203900000|2020-10-20 14:25:00|768.6|764.1|767.3|762.8|768.7|764.2|767.3|762.8|3712
1603204200000|2020-10-20 14:30:00|767.6|763.1|768.1|763.6|768.1|763.6|767.3|762.8|2330
1603204500000|2020-10-20 14:35:00|768.6|764.1|769.9|765.4|770.1|765.6|768.3|763.8|9787
1603204800000|2020-10-20 14:40:00|770|765.5|770.4|765.9|771.4|766.9|769.5|765|16130
1603205100000|2020-10-20 14:45:00|770.1|765.6|770.4|765.9|770.4|765.9|769.6|765.1|5922
1603205400000|2020-10-20 14:50:00|770.7|766.2|769|764.5|770.9|766.4|768.9|764.4|5979
1603205700000|2020-10-20 14:55:00|769.1|764.6|772.3|767.8|772.3|767.8|769.1|764.6|9826
1603242000000|2020-10-21 01:00:00|772.2|767.7|772.6|768.1|774.7|770.2|771.9|767.4|34603
1603242300000|2020-10-21 01:05:00|772.7|768.2|771.2|766.7|773.2|768.7|770.7|766.2|15846
1603242600000|2020-10-21 01:10:00|770.9|766.4|769.3|764.8|771.4|766.9|768.8|764.3|12747
1603242900000|2020-10-21 01:15:00|769.2|764.7|769.3|764.8|769.8|765.3|768.1|763.6|10761
1603243200000|2020-10-21 01:20:00|769.2|764.7|767.8|763.3|769.3|764.8|766.9|762.4|13945
1603243500000|2020-10-21 01:25:00|767.5|763|769.5|765|769.5|765|767.5|763|6441
1603243800000|2020-10-21 01:30:00|769|764.5|767.5|763|769|764.5|767.5|763|6548
1603244100000|2020-10-21 01:35:00|767.2|762.7|766.8|762.3|768.2|763.7|766.5|762|9148
1603244400000|2020-10-21 01:40:00|767.1|762.6|764.5|760|767.2|762.7|763.9|759.4|19773
1603244700000|2020-10-21 01:45:00|764.6|760.1|765.1|760.6|766.1|761.6|764.1|759.6|13505
1603245000000|2020-10-21 01:50:00|765.4|760.9|767.1|762.6|767.6|763.1|765|760.5|8154
1603245300000|2020-10-21 01:55:00|767.4|762.9|767.4|762.9|767.6|763.1|766.9|762.4|4758
1603245600000|2020-10-21 02:00:00|767.6|763.1|768.2|763.7|769.3|764.8|767|762.5|9748
1603245900000|2020-10-21 02:05:00|768.3|763.8|768|763.5|769|764.5|767.5|763|4845
1603246200000|2020-10-21 02:10:00|767.9|763.4|768.1|763.6|768.4|763.9|767.5|763|4019
1603246500000|2020-10-21 02:15:00|||||||||22
1603247400000|2020-10-21 02:30:00|768.2|763.7|766.7|762.2|768.2|763.7|765.9|761.4|8319
1603247700000|2020-10-21 02:35:00|766.8|762.3|767.4|762.9|767.7|763.2|766.8|762.3|3315
1603248000000|2020-10-21 02:40:00|767.3|762.8|765.9|761.4|767.6|763.1|765.9|761.4|4584
1603248300000|2020-10-21 02:45:00|766.2|761.7|767.4|762.9|767.9|763.4|766.2|761.7|4283
1603248600000|2020-10-21 02:50:00|767.7|763.2|767.9|763.4|768.2|763.7|767.3|762.8|2302
1603248900000|2020-10-21 02:55:00|767.7|763.2|767.3|762.8|767.7|763.2|766.6|762.1|2940
1603249200000|2020-10-21 03:00:00|767|762.5|769.2|764.7|769.2|764.7|766.9|762.4|4078
1603249500000|2020-10-21 03:05:00|769.6|765.1|769.3|764.8|769.7|765.2|768.6|764.1|6033
1603249800000|2020-10-21 03:10:00|769|764.5|768.8|764.3|769.6|765.1|768.5|764|4656
1603250100000|2020-10-21 03:15:00|768.5|764|768.2|763.7|768.8|764.3|768.2|763.7|3599
1603250400000|2020-10-21 03:20:00|768.5|764|770.5|766|771.1|766.6|768.2|763.7|11858
1603250700000|2020-10-21 03:25:00|770.7|766.2|770.4|765.9|771|766.5|769.7|765.2|6208
1603258200000|2020-10-21 05:30:00|770.6|766.1|772.5|768|774|769.5|770.1|765.6|29778
1603258500000|2020-10-21 05:35:00|773|768.5|772.8|768.3|773.4|768.9|772|767.5|10503
1603258800000|2020-10-21 05:40:00|772.9|768.4|773.4|768.9|774.3|769.8|772.6|768.1|11677
1603259100000|2020-10-21 05:45:00|773.1|768.6|771.5|767|773.1|768.6|771.4|766.9|11290
1603259400000|2020-10-21 05:50:00|771.8|767.3|771.5|767|772.3|767.8|771|766.5|8364
1603259700000|2020-10-21 05:55:00|771.8|767.3|771.5|767|772|767.5|771.2|766.7|6450
1603260000000|2020-10-21 06:00:00|771.8|767.3|772|767.5|772.5|768|771.2|766.7|6427
1603260300000|2020-10-21 06:05:00|772.1|767.6|773.3|768.8|774.1|769.6|772|767.5|10888
1603260600000|2020-10-21 06:10:00|773.6|769.1|773.6|769.1|774|769.5|773.3|768.8|6047
1603260900000|2020-10-21 06:15:00|774.1|769.6|772.5|768|774.4|769.9|771.5|767|19493
1603261200000|2020-10-21 06:20:00|772.8|768.3|770.7|766.2|772.8|768.3|769.7|765.2|22059
1603261500000|2020-10-21 06:25:00|770.5|766|772.2|767.7|772.2|767.7|770.4|765.9|8515
1603261800000|2020-10-21 06:30:00|772.5|768|773.3|768.8|773.3|768.8|772.5|768|8362
1603262100000|2020-10-21 06:35:00|773.6|769.1|774.5|770|774.8|770.3|773.6|769.1|8917
1603262400000|2020-10-21 06:40:00|774.7|770.2|776.6|772.1|776.6|772.1|773.8|769.3|16499
1603262700000|2020-10-21 06:45:00|776.3|771.8|774.8|770.3|777.1|772.6|774.8|770.3|19021
1603263000000|2020-10-21 06:50:00|774.6|770.1|773|768.5|775.6|771.1|773|768.5|11895
1603263300000|2020-10-21 06:55:00|773.4|768.9|776.4|771.9|776.4|771.9|773|768.5|16000
1603285200000|2020-10-21 13:00:00|776.7|772.2|781.2|776.7|781.2|776.7|776.2|771.7|47047
1603285500000|2020-10-21 13:05:00|781.3|776.8|781.7|777.2|783.1|778.6|780.6|776.1|38683
1603285800000|2020-10-21 13:10:00|782|777.5|782.2|777.7|782.2|777.7|780.7|776.2|14014
1603286100000|2020-10-21 13:15:00|782.6|778.1|781.7|777.2|782.6|778.1|781.4|776.9|10246
1603286400000|2020-10-21 13:20:00|782|777.5|780.9|776.4|782.7|778.2|780.9|776.4|13172
1603286700000|2020-10-21 13:25:00|781.2|776.7|779.3|774.8|781.4|776.9|778.4|773.9|18126
1603287000000|2020-10-21 13:30:00|779.2|774.7|779|774.5|780.4|775.9|777.6|773.1|13648
1603287300000|2020-10-21 13:35:00|778.9|774.4|779.6|775.1|779.9|775.4|778.4|773.9|8159
1603287600000|2020-10-21 13:40:00|779.9|775.4|779.8|775.3|780.1|775.6|778.6|774.1|5289
1603287900000|2020-10-21 13:45:00|779.7|775.2|779.3|774.8|779.8|775.3|778.9|774.4|4855
1603288200000|2020-10-21 13:50:00|779.6|775.1|780.3|775.8|780.3|775.8|779.3|774.8|4598
1603288500000|2020-10-21 13:55:00|780|775.5|780|775.5|780.1|775.6|779.6|775.1|3849
1603288800000|2020-10-21 14:00:00|779.7|775.2|780.1|775.6|780.6|776.1|779.6|775.1|4644
1603289100000|2020-10-21 14:05:00|780.4|775.9|780.6|776.1|781.1|776.6|780.4|775.9|5255
1603289400000|2020-10-21 14:10:00|780.8|776.3|780.6|776.1|781.1|776.6|780.1|775.6|2648
1603289700000|2020-10-21 14:15:00|780.9|776.4|780.7|776.2|781.1|776.6|780.6|776.1|2472
1603290000000|2020-10-21 14:20:00|781|776.5|780.6|776.1|781.1|776.6|780.6|776.1|1853
1603290300000|2020-10-21 14:25:00|780.9|776.4|782.2|777.7|782.9|778.4|780.9|776.4|7461
1603290600000|2020-10-21 14:30:00|782.1|777.6|781.7|777.2|782.2|777.7|780.9|776.4|5662
1603290900000|2020-10-21 14:35:00|782.2|777.7|780.9|776.4|782.7|778.2|780.9|776.4|6880
1603291200000|2020-10-21 14:40:00|781.2|776.7|781.7|777.2|782.2|777.7|780.9|776.4|6277
1603291500000|2020-10-21 14:45:00|781.9|777.4|781.7|777.2|783.2|778.7|781.2|776.7|13164
1603291800000|2020-10-21 14:50:00|781.5|777|780.6|776.1|781.9|777.4|780.4|775.9|6745
1603292100000|2020-10-21 14:55:00|780.9|776.4|781|776.5|781.9|777.4|780.6|776.1|10313
1603328400000|2020-10-22 01:00:00|780.8|776.3|776.4|771.9|780.8|776.3|775.4|770.9|29228
1603328700000|2020-10-22 01:05:00|776.1|771.6|774.8|770.3|776.1|771.6|773.5|769|22969
1603329000000|2020-10-22 01:10:00|775.2|770.7|776.9|772.4|777.4|772.9|774.9|770.4|14946
1603329300000|2020-10-22 01:15:00|777.2|772.7|778.2|773.7|779.4|774.9|776.9|772.4|14320
1603329600000|2020-10-22 01:20:00|778.4|773.9|780.9|776.4|781.4|776.9|778.2|773.7|13432
1603329900000|2020-10-22 01:25:00|780.8|776.3|781.4|776.9|781.4|776.9|780.2|775.7|6800
1603330200000|2020-10-22 01:30:00|781.2|776.7|781.5|777|783.3|778.8|780.9|776.4|21270
1603330500000|2020-10-22 01:35:00|781.3|776.8|780.3|775.8|781.9|777.4|780.2|775.7|10365
1603330800000|2020-10-22 01:40:00|780.7|776.2|781.4|776.9|782.2|777.7|780.4|775.9|6566
1603331100000|2020-10-22 01:45:00|781.7|777.2|780.1|775.6|781.9|777.4|780.1|775.6|6411
1603331400000|2020-10-22 01:50:00|780.4|775.9|780.6|776.1|782.1|777.6|780.4|775.9|6278
1603331700000|2020-10-22 01:55:00|780.9|776.4|780.5|776|781.1|776.6|779.6|775.1|6269
1603332000000|2020-10-22 02:00:00|780.6|776.1|778.3|773.8|780.6|776.1|778.1|773.6|12248
1603332300000|2020-10-22 02:05:00|778.4|773.9|776.4|771.9|780.6|776.1|776.1|771.6|10125
1603332600000|2020-10-22 02:10:00|776.7|772.2|774.1|769.6|777.1|772.6|774.1|769.6|13536
1603332900000|2020-10-22 02:15:00|||||||||45
1603333800000|2020-10-22 02:30:00|774.3|769.8|775.3|770.8|775.9|771.4|774|769.5|10949
1603334100000|2020-10-22 02:35:00|775.6|771.1|774.5|770|776.3|771.8|774.3|769.8|9305
1603334400000|2020-10-22 02:40:00|774.2|769.7|774.6|770.1|775.8|771.3|773.3|768.8|20535
1603334700000|2020-10-22 02:45:00|774.5|770|776.8|772.3|777.1|772.6|774.5|770|9904
1603335000000|2020-10-22 02:50:00|777.1|772.6|776.6|772.1|777.4|772.9|776.5|772|5247
1603335300000|2020-10-22 02:55:00|777|772.5|775.6|771.1|777.1|772.6|775.6|771.1|2139
1603335600000|2020-10-22 03:00:00|775.9|771.4|773.8|769.3|776.1|771.6|771.8|767.3|22863
1603335900000|2020-10-22 03:05:00|773.3|768.8|772.2|767.7|773.8|769.3|771|766.5|12236
1603336200000|2020-10-22 03:10:00|772.5|768|770.3|765.8|772.8|768.3|770.3|765.8|15072
1603336500000|2020-10-22 03:15:00|770|765.5|772|767.5|772|767.5|770|765.5|18057
1603336800000|2020-10-22 03:20:00|771.7|767.2|772.3|767.8|773|768.5|771.7|767.2|8905
1603337100000|2020-10-22 03:25:00|772|767.5|772.9|768.4|773|768.5|770.1|765.6|11376
1603344600000|2020-10-22 05:30:00|772.7|768.2|772.5|768|774.1|769.6|772.2|767.7|12713
1603344900000|2020-10-22 05:35:00|772.6|768.1|770.3|765.8|772.6|768.1|770.3|765.8|7314
1603345200000|2020-10-22 05:40:00|770|765.5|767.2|762.7|770.1|765.6|767.2|762.7|27040
1603345500000|2020-10-22 05:45:00|767.3|762.8|766.7|762.2|767.7|763.2|765.4|760.9|28239
1603345800000|2020-10-22 05:50:00|766.4|761.9|766.8|762.3|767.8|763.3|765.8|761.3|15549
1603346100000|2020-10-22 05:55:00|766.6|762.1|766.9|762.4|768.8|764.3|766.6|762.1|11854
1603346400000|2020-10-22 06:00:00|766.8|762.3|766.8|762.3|767.9|763.4|766.3|761.8|11390
1603346700000|2020-10-22 06:05:00|766.7|762.2|767|762.5|767.7|763.2|766|761.5|7347
1603347000000|2020-10-22 06:10:00|766.7|762.2|766.6|762.1|767|762.5|765.5|761|6129
1603347300000|2020-10-22 06:15:00|766.5|762|765.1|760.6|766.7|762.2|764.7|760.2|8169
1603347600000|2020-10-22 06:20:00|765.2|760.7|768.1|763.6|769|764.5|765.2|760.7|14704
1603347900000|2020-10-22 06:25:00|768|763.5|766.7|762.2|768.1|763.6|766.2|761.7|7913
1603348200000|2020-10-22 06:30:00|767|762.5|767|762.5|767.2|762.7|766.3|761.8|4452
1603348500000|2020-10-22 06:35:00|767.1|762.6|766.6|762.1|767.4|762.9|765.4|760.9|8731
1603348800000|2020-10-22 06:40:00|766.9|762.4|767.9|763.4|767.9|763.4|766.6|762.1|6852
1603349100000|2020-10-22 06:45:00|768.2|763.7|768.7|764.2|768.7|764.2|767.4|762.9|7473
1603349400000|2020-10-22 06:50:00|768.4|763.9|772.1|767.6|772.8|768.3|768.2|763.7|22376
1603349700000|2020-10-22 06:55:00|771.9|767.4|772.9|768.4|773|768.5|771.3|766.8|21495
1603371600000|2020-10-22 13:00:00|772|767.5|770.5|766|772.3|767.8|768.8|764.3|30181
1603371900000|2020-10-22 13:05:00|770.2|765.7|769.8|765.3|770.8|766.3|769.6|765.1|8947
1603372200000|2020-10-22 13:10:00|769.5|765|771|766.5|771.8|767.3|769|764.5|12608
1603372500000|2020-10-22 13:15:00|770.8|766.3|771.3|766.8|771.8|767.3|769|764.5|14355
1603372800000|2020-10-22 13:20:00|771.8|767.3|773.1|768.6|773.8|769.3|771.3|766.8|15225
1603373100000|2020-10-22 13:25:00|773.3|768.8|770.8|766.3|773.6|769.1|770.8|766.3|10259
1603373400000|2020-10-22 13:30:00|770.3|765.8|770.3|765.8|771.6|767.1|770.3|765.8|6821
1603373700000|2020-10-22 13:35:00|770|765.5|770.1|765.6|770.6|766.1|769.8|765.3|4546
1603374000000|2020-10-22 13:40:00|770.2|765.7|771.1|766.6|771.1|766.6|770.1|765.6|2384
1603374300000|2020-10-22 13:45:00|771.6|767.1|769.8|765.3|771.6|767.1|769.3|764.8|6956
1603374600000|2020-10-22 13:50:00|770.1|765.6|770.6|766.1|770.6|766.1|769.8|765.3|2148
1603374900000|2020-10-22 13:55:00|770.3|765.8|770.1|765.6|770.6|766.1|770.1|765.6|1905
1603375200000|2020-10-22 14:00:00|770.4|765.9|770.6|766.1|770.8|766.3|770.1|765.6|2996
1603375500000|2020-10-22 14:05:00|770.7|766.2|771.3|766.8|771.8|767.3|770.7|766.2|4344
1603375800000|2020-10-22 14:10:00|771.6|767.1|771.8|767.3|772.3|767.8|771.5|767|4438
1603376100000|2020-10-22 14:15:00|772|767.5|771|766.5|772|767.5|770.9|766.4|2156
1603376400000|2020-10-22 14:20:00|770.9|766.4|769.8|765.3|770.9|766.4|769.3|764.8|6326
1603376700000|2020-10-22 14:25:00|769.7|765.2|770|765.5|770|765.5|769.3|764.8|3599
1603377000000|2020-10-22 14:30:00|770.5|766|771|766.5|771.5|767|770.5|766|6396
1603377300000|2020-10-22 14:35:00|771.5|767|771|766.5|771.5|767|771|766.5|2047
1603377600000|2020-10-22 14:40:00|771.3|766.8|770.3|765.8|771.5|767|770|765.5|6734
1603377900000|2020-10-22 14:45:00|770.5|766|771|766.5|771|766.5|770|765.5|2956
1603378200000|2020-10-22 14:50:00|771.5|767|772|767.5|772.5|768|771.3|766.8|11114
1603378500000|2020-10-22 14:55:00|771.8|767.3|771.9|767.4|772.3|767.8|771.3|766.8|6629
1603414800000|2020-10-23 01:00:00|772|767.5|773.9|769.4|775.4|770.9|771.3|766.8|36585
1603415100000|2020-10-23 01:05:00|774|769.5|773.9|769.4|774.4|769.9|771.9|767.4|17189
1603415400000|2020-10-23 01:10:00|774.2|769.7|775.4|770.9|775.9|771.4|773.1|768.6|22905
1603415700000|2020-10-23 01:15:00|775.7|771.2|772.4|767.9|775.9|771.4|772.4|767.9|14556
1603416000000|2020-10-23 01:20:00|772.1|767.6|773.1|768.6|773.6|769.1|771.9|767.4|10598
1603416300000|2020-10-23 01:25:00|773.2|768.7|773.2|768.7|773.3|768.8|772.3|767.8|5010
1603416600000|2020-10-23 01:30:00|772.9|768.4|773.1|768.6|773.8|769.3|772.3|767.8|5156
1603416900000|2020-10-23 01:35:00|773.2|768.7|773.8|769.3|773.8|769.3|772.8|768.3|3790
1603417200000|2020-10-23 01:40:00|773.5|769|773.3|768.8|773.8|769.3|773.3|768.8|4116
1603417500000|2020-10-23 01:45:00|773.4|768.9|773.9|769.4|774.3|769.8|773.3|768.8|4538
1603417800000|2020-10-23 01:50:00|774.3|769.8|766.8|762.3|774.7|770.2|766.8|762.3|31286
1603418100000|2020-10-23 01:55:00|767|762.5|764.2|759.7|767.8|763.3|763.8|759.3|44766
1603418400000|2020-10-23 02:00:00|763.9|759.4|765|760.5|765.5|761|762.6|758.1|31827
1603418700000|2020-10-23 02:05:00|764.9|760.4|765|760.5|765.3|760.8|764.3|759.8|7645
1603419000000|2020-10-23 02:10:00|764.8|760.3|766|761.5|766.4|761.9|764.5|760|10177
1603419300000|2020-10-23 02:15:00|||||||||43
1603420200000|2020-10-23 02:30:00|765.7|761.2|767.3|762.8|767.3|762.8|765.5|761|14780
1603420500000|2020-10-23 02:35:00|767.2|762.7|767.8|763.3|767.8|763.3|766.8|762.3|7184
1603420800000|2020-10-23 02:40:00|768.1|763.6|767.3|762.8|768.3|763.8|766.8|762.3|8837
1603421100000|2020-10-23 02:45:00|767.6|763.1|770.3|765.8|771.3|766.8|767.3|762.8|15352
1603421400000|2020-10-23 02:50:00|770.1|765.6|767.3|762.8|770.3|765.8|767.3|762.8|12596
1603421700000|2020-10-23 02:55:00|767.8|763.3|767.3|762.8|767.8|763.3|766.4|761.9|6567
1603422000000|2020-10-23 03:00:00|767|762.5|766.8|762.3|767.3|762.8|766.3|761.8|5117
1603422300000|2020-10-23 03:05:00|766.9|762.4|767.3|762.8|767.8|763.3|766.8|762.3|4396
1603422600000|2020-10-23 03:10:00|767|762.5|765.1|760.6|767|762.5|765|760.5|10556
1603422900000|2020-10-23 03:15:00|765.4|760.9|765.1|760.6|765.5|761|764.5|760|5820
1603423200000|2020-10-23 03:20:00|765|760.5|766|761.5|766.2|761.7|765|760.5|7513
1603423500000|2020-10-23 03:25:00|766.2|761.7|765.4|760.9|766.5|762|764.8|760.3|7027
1603431000000|2020-10-23 05:30:00|765.5|761|763.1|758.6|765.6|761.1|762.7|758.2|19797
1603431300000|2020-10-23 05:35:00|762.8|758.3|762.7|758.2|763.5|759|761.4|756.9|19858
1603431600000|2020-10-23 05:40:00|763|758.5|763.5|759|764.5|760|762.7|758.2|9116
1603431900000|2020-10-23 05:45:00|763.4|758.9|760.5|756|763.4|758.9|759.7|755.2|27904
1603432200000|2020-10-23 05:50:00|760.6|756.1|760.2|755.7|760.8|756.3|759.7|755.2|11964
1603432500000|2020-10-23 05:55:00|759.8|755.3|759.5|755|760.4|755.9|759.4|754.9|17233
1603432800000|2020-10-23 06:00:00|759.6|755.1|759.7|755.2|760.4|755.9|759.4|754.9|14545
1603433100000|2020-10-23 06:05:00|759.5|755|759.5|755|761|756.5|759|754.5|16425
1603433400000|2020-10-23 06:10:00|759.2|754.7|758.9|754.4|759.7|755.2|758|753.5|22312
1603433700000|2020-10-23 06:15:00|758.8|754.3|761.1|756.6|761.7|757.2|758.7|754.2|13136
1603434000000|2020-10-23 06:20:00|761.2|756.7|759.2|754.7|761.2|756.7|759|754.5|11534
1603434300000|2020-10-23 06:25:00|759.1|754.6|755.7|751.2|759.5|755|755.2|750.7|31626
1603434600000|2020-10-23 06:30:00|755.5|751|756.5|752|757.1|752.6|755.2|750.7|15971
1603434900000|2020-10-23 06:35:00|756.7|752.2|755|750.5|757.3|752.8|755|750.5|16483
1603435200000|2020-10-23 06:40:00|754.5|750|752.9|748.4|755.9|751.4|752.9|748.4|26909
1603435500000|2020-10-23 06:45:00|753.1|748.6|754.1|749.6|755.1|750.6|751.4|746.9|23288
1603435800000|2020-10-23 06:50:00|754|749.5|753.4|748.9|754.4|749.9|753.1|748.6|14768
1603436100000|2020-10-23 06:55:00|753.1|748.6|750.5|746|753.6|749.1|750.5|746|30435
1603458000000|2020-10-23 13:00:00|749.3|744.8|753.7|749.2|754.5|750|749.3|744.8|42910
1603458300000|2020-10-23 13:05:00|753.5|749|751.5|747|753.5|749|750.4|745.9|20701
1603458600000|2020-10-23 13:10:00|751.2|746.7|750.2|745.7|751.2|746.7|747.9|743.4|31195
1603458900000|2020-10-23 13:15:00|750.5|746|751.4|746.9|752.2|747.7|750.5|746|9706
1603459200000|2020-10-23 13:20:00|751.3|746.8|751.2|746.7|751.3|746.8|749.8|745.3|8357
1603459500000|2020-10-23 13:25:00|750.7|746.2|751.2|746.7|751.2|746.7|750.7|746.2|3776
1603459800000|2020-10-23 13:30:00|750.9|746.4|750.9|746.4|751.7|747.2|750.9|746.4|5223
1603460100000|2020-10-23 13:35:00|751.2|746.7|751.4|746.9|751.4|746.9|750.8|746.3|3765
1603460400000|2020-10-23 13:40:00|751.2|746.7|749.9|745.4|751.2|746.7|749.6|745.1|5840
1603460700000|2020-10-23 13:45:00|750.2|745.7|748.9|744.4|750.2|745.7|748.4|743.9|11615
1603461000000|2020-10-23 13:50:00|748.6|744.1|746.9|742.4|749.4|744.9|745.7|741.2|19144
1603461300000|2020-10-23 13:55:00|747.1|742.6|746.8|742.3|747.6|743.1|746.1|741.6|14002
1603461600000|2020-10-23 14:00:00|746.6|742.1|746.8|742.3|747.1|742.6|744.8|740.3|18134
1603461900000|2020-10-23 14:05:00|747.1|742.6|748.3|743.8|748.8|744.3|746.3|741.8|9958
1603462200000|2020-10-23 14:10:00|748.2|743.7|748.1|743.6|748.3|743.8|747.2|742.7|5079
1603462500000|2020-10-23 14:15:00|748.3|743.8|753.1|748.6|753.3|748.8|748.3|743.8|28300
1603462800000|2020-10-23 14:20:00|752.9|748.4|751.6|747.1|753.1|748.6|751.6|747.1|9609
1603463100000|2020-10-23 14:25:00|751.3|746.8|750.8|746.3|752.6|748.1|750.8|746.3|7129
1603463400000|2020-10-23 14:30:00|751.1|746.6|752.4|747.9|752.8|748.3|750.3|745.8|9185
1603463700000|2020-10-23 14:35:00|752.9|748.4|751.4|746.9|753.9|749.4|751.4|746.9|11896
1603464000000|2020-10-23 14:40:00|751.5|747|751.7|747.2|752.1|747.6|751.4|746.9|3054
1603464300000|2020-10-23 14:45:00|751.4|746.9|750.9|746.4|751.7|747.2|750.9|746.4|4139
1603464600000|2020-10-23 14:50:00|750.7|746.2|751.9|747.4|752.2|747.7|750.7|746.2|6047
1603464900000|2020-10-23 14:55:00|752.2|747.7|748.2|743.7|752.4|747.9|747.6|743.1|15929
1603674000000|2020-10-26 01:00:00|747.3|742.8|748.3|743.8|749.3|744.8|744.6|740.1|39872
1603674300000|2020-10-26 01:05:00|748.5|744|745.1|740.6|748.5|744|744.6|740.1|19372
1603674600000|2020-10-26 01:10:00|745.2|740.7|743.1|738.6|745.6|741.1|741.6|737.1|32488
1603674900000|2020-10-26 01:15:00|742.8|738.3|744.4|739.9|746.1|741.6|742.8|738.3|19876
1603675200000|2020-10-26 01:20:00|743.9|739.4|746.9|742.4|748.1|743.6|743.9|739.4|20762
1603675500000|2020-10-26 01:25:00|747|742.5|747.3|742.8|748.6|744.1|746.7|742.2|11607
1603675800000|2020-10-26 01:30:00|747.6|743.1|744.6|740.1|747.6|743.1|744.6|740.1|12072
1603676100000|2020-10-26 01:35:00|744.3|739.8|745.1|740.6|746.6|742.1|744.1|739.6|10341
1603676400000|2020-10-26 01:40:00|744.8|740.3|746.1|741.6|747.1|742.6|744.6|740.1|8337
1603676700000|2020-10-26 01:45:00|745.8|741.3|745.1|740.6|747.1|742.6|745.1|740.6|5384
1603677000000|2020-10-26 01:50:00|744.8|740.3|744.6|740.1|745.6|741.1|743.6|739.1|7072
1603677300000|2020-10-26 01:55:00|744.8|740.3|743.1|738.6|745.1|740.6|742.6|738.1|9706
1603677600000|2020-10-26 02:00:00|742.8|738.3|743.6|739.1|743.6|739.1|740.9|736.4|16440
1603677900000|2020-10-26 02:05:00|743.8|739.3|742.9|738.4|744.6|740.1|742.8|738.3|5430
1603678200000|2020-10-26 02:10:00|742.8|738.3|743.6|739.1|743.6|739.1|742.1|737.6|5658
1603678500000|2020-10-26 02:15:00|||||||||24
1603678800000|2020-10-26 02:20:00|743.5|739|743.5|739|743.5|739|743.5|739|0
1603679400000|2020-10-26 02:30:00|743.4|738.9|742.9|738.4|743.8|739.3|742.5|738|5885
1603679700000|2020-10-26 02:35:00|742.8|738.3|744.8|740.3|744.8|740.3|742|737.5|6864
1603680000000|2020-10-26 02:40:00|744.5|740|745.1|740.6|746.3|741.8|743.8|739.3|12153
1603680300000|2020-10-26 02:45:00|745.6|741.1|744.9|740.4|745.9|741.4|744.6|740.1|6937
1603680600000|2020-10-26 02:50:00|745.1|740.6|742.2|737.7|745.1|740.6|741.9|737.4|12853
1603680900000|2020-10-26 02:55:00|742.4|737.9|742.1|737.6|742.6|738.1|739.6|735.1|10784
1603681200000|2020-10-26 03:00:00|742.2|737.7|741.5|737|742.2|737.7|741.4|736.9|3145
1603681500000|2020-10-26 03:05:00|741.2|736.7|742.6|738.1|742.9|738.4|739.9|735.4|7905
1603681800000|2020-10-26 03:10:00|742.1|737.6|743.1|738.6|743.4|738.9|742.1|737.6|3768
1603682100000|2020-10-26 03:15:00|743.2|738.7|743.1|738.6|743.5|739|742.1|737.6|3949
1603682400000|2020-10-26 03:20:00|742.9|738.4|741.6|737.1|743.4|738.9|741.6|737.1|4513
1603682700000|2020-10-26 03:25:00|742.1|737.6|740.9|736.4|742.1|737.6|739.3|734.8|10101
1603690200000|2020-10-26 05:30:00|741.1|736.6|739.4|734.9|741.1|736.6|738.6|734.1|14248
1603690500000|2020-10-26 05:35:00|739.1|734.6|738.6|734.1|740.3|735.8|738.6|734.1|10341
1603690800000|2020-10-26 05:40:00|738.3|733.8|737.6|733.1|738.3|733.8|736.1|731.6|23528
1603691100000|2020-10-26 05:45:00|737.3|732.8|735.3|730.8|737.3|732.8|734.8|730.3|17186
1603691400000|2020-10-26 05:50:00|735.2|730.7|736.2|731.7|736.3|731.8|734.6|730.1|8708
1603691700000|2020-10-26 05:55:00|736.1|731.6|735.8|731.3|736.6|732.1|735.6|731.1|6349
1603692000000|2020-10-26 06:00:00|735.4|730.9|737|732.5|738.5|734|735.3|730.8|13229
1603692300000|2020-10-26 06:05:00|736.6|732.1|737|732.5|737.8|733.3|736.5|732|5202
1603692600000|2020-10-26 06:10:00|736.9|732.4|736|731.5|736.9|732.4|734.5|730|12996
1603692900000|2020-10-26 06:15:00|735.8|731.3|736.5|732|737|732.5|735.5|731|4261
1603693200000|2020-10-26 06:20:00|736.6|732.1|735.7|731.2|737.3|732.8|734.8|730.3|8242
1603693500000|2020-10-26 06:25:00|735.6|731.1|738|733.5|738.7|734.2|735.5|731|13639
1603693800000|2020-10-26 06:30:00|737.5|733|738.8|734.3|740.1|735.6|737.5|733|12383
1603694100000|2020-10-26 06:35:00|738.5|734|740.3|735.8|740.6|736.1|738.3|733.8|10241
1603694400000|2020-10-26 06:40:00|740.2|735.7|739.6|735.1|740.2|735.7|738.6|734.1|5453
1603694700000|2020-10-26 06:45:00|739.3|734.8|738.6|734.1|739.3|734.8|738.3|733.8|4642
1603695000000|2020-10-26 06:50:00|738.3|733.8|738.6|734.1|739.1|734.6|737.8|733.3|6549
1603695300000|2020-10-26 06:55:00|738.1|733.6|737.5|733|739.6|735.1|737.5|733|16095
1603717200000|2020-10-26 13:00:00|737.4|732.9|741.2|736.7|741.8|737.3|736.8|732.3|39171
1603717500000|2020-10-26 13:05:00|741.6|737.1|743|738.5|744.6|740.1|741.2|736.7|27342
1603717800000|2020-10-26 13:10:00|742.9|738.4|743.7|739.2|743.7|739.2|742.5|738|13975
1603718100000|2020-10-26 13:15:00|743.4|738.9|742|737.5|743.7|739.2|742|737.5|8971
1603718400000|2020-10-26 13:20:00|742.2|737.7|743.7|739.2|745|740.5|742.2|737.7|17647
1603718700000|2020-10-26 13:25:00|743.5|739|743.2|738.7|743.7|739.2|742.7|738.2|7686
1603719000000|2020-10-26 13:30:00|743|738.5|743.5|739|743.5|739|742.9|738.4|3363
1603719300000|2020-10-26 13:35:00|743|738.5|742.5|738|743|738.5|742.1|737.6|7770
1603719600000|2020-10-26 13:40:00|742.7|738.2|741.2|736.7|742.7|738.2|741.2|736.7|6874
1603719900000|2020-10-26 13:45:00|741|736.5|741.1|736.6|741.4|736.9|740.5|736|15869
1603720200000|2020-10-26 13:50:00|741|736.5|741.1|736.6|741.5|737|740.2|735.7|4417
1603720500000|2020-10-26 13:55:00|741|736.5|741.5|737|741.7|737.2|741|736.5|3268
1603720800000|2020-10-26 14:00:00|741.2|736.7|742.5|738|742.5|738|740|735.5|9095
1603721100000|2020-10-26 14:05:00|742.2|737.7|742|737.5|743.8|739.3|741.5|737|12553
1603721400000|2020-10-26 14:10:00|742.3|737.8|742.5|738|742.8|738.3|742|737.5|2763
1603721700000|2020-10-26 14:15:00|742.8|738.3|742.5|738|743.3|738.8|742.5|738|2700
1603722000000|2020-10-26 14:20:00|742.6|738.1|743.3|738.8|743.8|739.3|742.6|738.1|4970
1603722300000|2020-10-26 14:25:00|743.6|739.1|743.5|739|743.8|739.3|743.3|738.8|4904
1603722600000|2020-10-26 14:30:00|743.8|739.3|745.3|740.8|745.8|741.3|743.3|738.8|13074
1603722900000|2020-10-26 14:35:00|745.5|741|747.5|743|748.3|743.8|744.5|740|38615
1603723200000|2020-10-26 14:40:00|747.3|742.8|746.8|742.3|747.8|743.3|745.8|741.3|14848
1603723500000|2020-10-26 14:45:00|746.5|742|747.2|742.7|747.3|742.8|746.3|741.8|6577
1603723800000|2020-10-26 14:50:00|747.3|742.8|747.4|742.9|747.8|743.3|746.6|742.1|8463
1603724100000|2020-10-26 14:55:00|747.6|743.1|745.1|740.6|747.8|743.3|744|739.5|21576
1603760400000|2020-10-27 01:00:00|744.9|740.4|744.7|740.2|745.1|740.6|742.6|738.1|24240
1603760700000|2020-10-27 01:05:00|744.3|739.8|742.1|737.6|744.7|740.2|741.3|736.8|14363
1603761000000|2020-10-27 01:10:00|741.8|737.3|742.7|738.2|743.3|738.8|741.6|737.1|7529
1603761300000|2020-10-27 01:15:00|742.8|738.3|742.8|738.3|743.3|738.8|741.8|737.3|7244
1603761600000|2020-10-27 01:20:00|742.6|738.1|741.1|736.6|742.8|738.3|741.1|736.6|7069
1603761900000|2020-10-27 01:25:00|740.6|736.1|741.3|736.8|741.8|737.3|740.1|735.6|11924
1603762200000|2020-10-27 01:30:00|740.8|736.3|740|735.5|741.8|737.3|740|735.5|7992
1603762500000|2020-10-27 01:35:00|740.2|735.7|741.4|736.9|742|737.5|740|735.5|4676
1603762800000|2020-10-27 01:40:00|741.3|736.8|740.5|736|741.5|737|740.5|736|3986
1603763100000|2020-10-27 01:45:00|740.4|735.9|741|736.5|741.3|736.8|740.3|735.8|4801
1603763400000|2020-10-27 01:50:00|741.3|736.8|740.8|736.3|741.3|736.8|740.5|736|2900
1603763700000|2020-10-27 01:55:00|741|736.5|740.3|735.8|741|736.5|738.3|733.8|11888
1603764000000|2020-10-27 02:00:00|740.2|735.7|742.5|738|742.8|738.3|740|735.5|4997
1603764300000|2020-10-27 02:05:00|742.3|737.8|741|736.5|742.3|737.8|740.8|736.3|5400
1603764600000|2020-10-27 02:10:00|741.5|737|741.3|736.8|741.8|737.3|741|736.5|3385
1603764900000|2020-10-27 02:15:00|741.4|736.9|741.4|736.9|741.4|736.9|741.4|736.9|5
1603765800000|2020-10-27 02:30:00|741.3|736.8|741.8|737.3|742.1|737.6|740.8|736.3|4232
1603766100000|2020-10-27 02:35:00|741.3|736.8|743.5|739|744.3|739.8|741.3|736.8|10142
1603766400000|2020-10-27 02:40:00|743.6|739.1|744|739.5|744.3|739.8|743.5|739|5203
1603766700000|2020-10-27 02:45:00|744.3|739.8|745|740.5|745.5|741|743.5|739|12350
1603767000000|2020-10-27 02:50:00|745.5|741|745|740.5|745.8|741.3|744.5|740|4867
1603767300000|2020-10-27 02:55:00|744.8|740.3|744.3|739.8|745|740.5|743.8|739.3|4833
1603767600000|2020-10-27 03:00:00|744.5|740|742.5|738|744.8|740.3|741.8|737.3|9467
1603767900000|2020-10-27 03:05:00|742.6|738.1|742.6|738.1|743|738.5|742|737.5|5074
1603768200000|2020-10-27 03:10:00|742.5|738|741.5|737|742.5|738|741.2|736.7|6830
1603768500000|2020-10-27 03:15:00|741.6|737.1|742.7|738.2|743|738.5|741.2|736.7|4561
1603768800000|2020-10-27 03:20:00|742.2|737.7|743.7|739.2|743.9|739.4|742.2|737.7|4309
1603769100000|2020-10-27 03:25:00|744|739.5|744.6|740.1|745|740.5|744|739.5|6274
1603776600000|2020-10-27 05:30:00|744.5|740|744.2|739.7|745.5|741|744.2|739.7|8706
1603776900000|2020-10-27 05:35:00|744.5|740|744.6|740.1|745|740.5|744.2|739.7|3992
1603777200000|2020-10-27 05:40:00|744.5|740|745.5|741|745.5|741|744.5|740|3393
1603777500000|2020-10-27 05:45:00|745.7|741.2|744.7|740.2|747|742.5|744.7|740.2|13221
1603777800000|2020-10-27 05:50:00|745|740.5|744.5|740|745|740.5|743.7|739.2|5798
1603778100000|2020-10-27 05:55:00|744.7|740.2|745.5|741|745.5|741|744.5|740|3683
1603778400000|2020-10-27 06:00:00|745|740.5|745.3|740.8|745.5|741|744.5|740|3490
1603778700000|2020-10-27 06:05:00|745.5|741|746|741.5|746.5|742|745.5|741|5827
1603779000000|2020-10-27 06:10:00|745.7|741.2|745.2|740.7|746.2|741.7|744.7|740.2|4536
1603779300000|2020-10-27 06:15:00|745.3|740.8|745.7|741.2|745.8|741.3|745.2|740.7|1560
1603779600000|2020-10-27 06:20:00|745.8|741.3|746.2|741.7|746.2|741.7|745.7|741.2|2217
1603779900000|2020-10-27 06:25:00|746.1|741.6|746.5|742|747|742.5|746.1|741.6|6109
1603780200000|2020-10-27 06:30:00|746.2|741.7|745.7|741.2|746.5|742|745.2|740.7|4946
1603780500000|2020-10-27 06:35:00|745.5|741|744.7|740.2|745.5|741|744.5|740|6724
1603780800000|2020-10-27 06:40:00|744.8|740.3|743.2|738.7|745.2|740.7|742.9|738.4|8597
1603781100000|2020-10-27 06:45:00|742.9|738.4|741.9|737.4|743.4|738.9|741.4|736.9|14460
1603781400000|2020-10-27 06:50:00|742.2|737.7|742.2|737.7|742.7|738.2|741.9|737.4|5199
1603781700000|2020-10-27 06:55:00|742.4|737.9|743.8|739.3|743.9|739.4|742.4|737.9|9886
1603803600000|2020-10-27 13:00:00|742.4|737.9|745.3|740.8|745.7|741.2|741.7|737.2|28572
1603803900000|2020-10-27 13:05:00|745.6|741.1|745.6|741.1|746.8|742.3|745.3|740.8|15141
1603804200000|2020-10-27 13:10:00|745.4|740.9|745.6|741.1|745.6|741.1|743.6|739.1|12132
1603804500000|2020-10-27 13:15:00|745.8|741.3|744.7|740.2|745.8|741.3|744.3|739.8|7191
1603804800000|2020-10-27 13:20:00|745|740.5|746.7|742.2|748.1|743.6|745|740.5|17800
1603805100000|2020-10-27 13:25:00|746.9|742.4|749|744.5|749.6|745.1|746.4|741.9|25697
1603805400000|2020-10-27 13:30:00|749.4|744.9|749.1|744.6|749.6|745.1|747.9|743.4|16777
1603805700000|2020-10-27 13:35:00|748.6|744.1|748.8|744.3|749.6|745.1|747.6|743.1|12382
1603806000000|2020-10-27 13:40:00|748.9|744.4|747.6|743.1|749.4|744.9|747.1|742.6|8321
1603806300000|2020-10-27 13:45:00|747.8|743.3|746.8|742.3|748.1|743.6|746.6|742.1|7337
1603806600000|2020-10-27 13:50:00|746.6|742.1|744.8|740.3|746.8|742.3|743.8|739.3|19809
1603806900000|2020-10-27 13:55:00|744.5|740|743.1|738.6|744.6|740.1|741.8|737.3|26016
1603807200000|2020-10-27 14:00:00|743.2|738.7|743.6|739.1|743.8|739.3|742.6|738.1|8272
1603807500000|2020-10-27 14:05:00|743.3|738.8|743.6|739.1|743.8|739.3|743.1|738.6|3929
1603807800000|2020-10-27 14:10:00|743.3|738.8|743.7|739.2|744.1|739.6|742.9|738.4|6938
1603808100000|2020-10-27 14:15:00|743.8|739.3|744.5|740|744.5|740|743.5|739|2804
1603808400000|2020-10-27 14:20:00|744.8|740.3|744.3|739.8|745|740.5|744.3|739.8|4853
1603808700000|2020-10-27 14:25:00|743.8|739.3|743.8|739.3|744.3|739.8|743.8|739.3|2680
1603809000000|2020-10-27 14:30:00|743.7|739.2|739.8|735.3|743.7|739.2|739.8|735.3|22585
1603809300000|2020-10-27 14:35:00|740.3|735.8|739.3|734.8|740.3|735.8|738.5|734|19424
1603809600000|2020-10-27 14:40:00|739.5|735|739.9|735.4|740.3|735.8|739.4|734.9|9124
1603809900000|2020-10-27 14:45:00|739.6|735.1|740.1|735.6|741.5|737|739.5|735|7903
1603810200000|2020-10-27 14:50:00|740.2|735.7|741|736.5|741.2|736.7|740|735.5|5109
1603810500000|2020-10-27 14:55:00|741.2|736.7|741.8|737.3|742|737.5|741|736.5|12781
1603846800000|2020-10-28 01:00:00|741.6|737.1|740.7|736.2|741.8|737.3|739.8|735.3|11544
1603847100000|2020-10-28 01:05:00|740.6|736.1|743.2|738.7|743.2|738.7|740.3|735.8|11711
1603847400000|2020-10-28 01:10:00|742.8|738.3|741.7|737.2|742.8|738.3|741.3|736.8|4290
1603847700000|2020-10-28 01:15:00|741.3|736.8|740.8|736.3|741.6|737.1|739.5|735|10019
1603848000000|2020-10-28 01:20:00|740.5|736|742.5|738|742.5|738|740.5|736|9431
1603848300000|2020-10-28 01:25:00|742.3|737.8|743.3|738.8|743.7|739.2|742.3|737.8|9039
1603848600000|2020-10-28 01:30:00|743.6|739.1|742.9|738.4|743.8|739.3|742.5|738|4943
1603848900000|2020-10-28 01:35:00|743|738.5|742.5|738|743.5|739|742|737.5|4130
1603849200000|2020-10-28 01:40:00|742|737.5|741.1|736.6|742|737.5|741|736.5|4565
1603849500000|2020-10-28 01:45:00|741|736.5|740.6|736.1|741.5|737|740.6|736.1|3582
1603849800000|2020-10-28 01:50:00|740.5|736|744.8|740.3|745.3|740.8|740.5|736|13860
1603850100000|2020-10-28 01:55:00|744.5|740|744|739.5|745.3|740.8|744|739.5|6086
1603850400000|2020-10-28 02:00:00|744.3|739.8|741.5|737|744.4|739.9|741.5|737|7972
1603850700000|2020-10-28 02:05:00|742|737.5|742.5|738|743.8|739.3|741.5|737|4874
1603851000000|2020-10-28 02:10:00|742.3|737.8|741.4|736.9|742.8|738.3|741.3|736.8|5390
1603851300000|2020-10-28 02:15:00|||||||||15
1603852200000|2020-10-28 02:30:00|741.1|736.6|740.2|735.7|741.1|736.6|738.7|734.2|18854
1603852500000|2020-10-28 02:35:00|740.1|735.6|740|735.5|741|736.5|739.2|734.7|8622
1603852800000|2020-10-28 02:40:00|740.2|735.7|740.8|736.3|741.8|737.3|740.2|735.7|8951
1603853100000|2020-10-28 02:45:00|741|736.5|744|739.5|744|739.5|740.5|736|14735
1603853400000|2020-10-28 02:50:00|743.8|739.3|742.5|738|743.8|739.3|742.5|738|7896
1603853700000|2020-10-28 02:55:00|742.8|738.3|742.1|737.6|743|738.5|742.1|737.6|3717
1603854000000|2020-10-28 03:00:00|741.8|737.3|743.5|739|743.5|739|741.3|736.8|6327
1603854300000|2020-10-28 03:05:00|743.8|739.3|745.3|740.8|746.1|741.6|743.8|739.3|22883
1603854600000|2020-10-28 03:10:00|745.5|741|749.8|745.3|750.3|745.8|745.5|741|49335
1603854900000|2020-10-28 03:15:00|750.1|745.6|752.3|747.8|752.3|747.8|748.3|743.8|37153
1603855200000|2020-10-28 03:20:00|752.6|748.1|755.3|750.8|755.8|751.3|752.6|748.1|65348
1603855500000|2020-10-28 03:25:00|755.1|750.6|752.5|748|755.3|750.8|752.2|747.7|28714
1603863000000|2020-10-28 05:30:00|752.8|748.3|756.2|751.7|756.2|751.7|752.8|748.3|25237
1603863300000|2020-10-28 05:35:00|756.4|751.9|758.3|753.8|760.3|755.8|756.4|751.9|46963
1603863600000|2020-10-28 05:40:00|758|753.5|758.3|753.8|758.3|753.8|757|752.5|13720
1603863900000|2020-10-28 05:45:00|758.7|754.2|758.8|754.3|760.3|755.8|757.8|753.3|24318
1603864200000|2020-10-28 05:50:00|759.1|754.6|757.3|752.8|759.8|755.3|756.8|752.3|15826
1603864500000|2020-10-28 05:55:00|757.5|753|758.3|753.8|758.3|753.8|756.3|751.8|11636
1603864800000|2020-10-28 06:00:00|758.6|754.1|758.8|754.3|761.3|756.8|758.6|754.1|26261
1603865100000|2020-10-28 06:05:00|759.3|754.8|759.1|754.6|760.5|756|758.5|754|8543
1603865400000|2020-10-28 06:10:00|758.9|754.4|759.3|754.8|759.8|755.3|758.2|753.7|4357
1603865700000|2020-10-28 06:15:00|759.7|755.2|760|755.5|760.5|756|759.5|755|5478
1603866000000|2020-10-28 06:20:00|760.3|755.8|761.2|756.7|762.3|757.8|760.3|755.8|19296
1603866300000|2020-10-28 06:25:00|761|756.5|762|757.5|762.5|758|760.8|756.3|8324
1603866600000|2020-10-28 06:30:00|762.4|757.9|759|754.5|762.8|758.3|759|754.5|13612
1603866900000|2020-10-28 06:35:00|759.2|754.7|759.2|754.7|760.5|756|758.8|754.3|10151
1603867200000|2020-10-28 06:40:00|759.3|754.8|758.5|754|759.8|755.3|758.5|754|7557
1603867500000|2020-10-28 06:45:00|758.4|753.9|759.5|755|760|755.5|757.5|753|10503
1603867800000|2020-10-28 06:50:00|759.3|754.8|758.3|753.8|759.5|755|757.8|753.3|8224
1603868100000|2020-10-28 06:55:00|758|753.5|760|755.5|760|755.5|757.8|753.3|17227
1603890000000|2020-10-28 13:00:00|756.9|752.4|753.6|749.1|756.9|752.4|753.4|748.9|47626
1603890300000|2020-10-28 13:05:00|753.5|749|749.9|745.4|753.9|749.4|748.9|744.4|42492
1603890600000|2020-10-28 13:10:00|749.6|745.1|750.6|746.1|751.1|746.6|748.6|744.1|26951
1603890900000|2020-10-28 13:15:00|750.4|745.9|752.4|747.9|752.4|747.9|750.4|745.9|13223
1603891200000|2020-10-28 13:20:00|751.9|747.4|756.1|751.6|757.1|752.6|751.9|747.4|27951
1603891500000|2020-10-28 13:25:00|756.3|751.8|755.1|750.6|756.4|751.9|754.4|749.9|11249
1603891800000|2020-10-28 13:30:00|754.9|750.4|752.6|748.1|754.9|750.4|751.9|747.4|12905
1603892100000|2020-10-28 13:35:00|752.1|747.6|754.1|749.6|754.1|749.6|751.6|747.1|11070
1603892400000|2020-10-28 13:40:00|753.9|749.4|752.9|748.4|753.9|749.4|751.6|747.1|9540
1603892700000|2020-10-28 13:45:00|753.1|748.6|755.1|750.6|755.6|751.1|752.4|747.9|9665
1603893000000|2020-10-28 13:50:00|754.9|750.4|753.1|748.6|755.1|750.6|752.8|748.3|6032
1603893300000|2020-10-28 13:55:00|753.3|748.8|753.6|749.1|754.1|749.6|752.1|747.6|4444
1603893600000|2020-10-28 14:00:00|753.8|749.3|753.6|749.1|754.4|749.9|753.3|748.8|3077
1603893900000|2020-10-28 14:05:00|753.3|748.8|754.1|749.6|754.1|749.6|752.8|748.3|3107
1603894200000|2020-10-28 14:10:00|754.2|749.7|754.3|749.8|754.8|750.3|754.1|749.6|2761
1603894500000|2020-10-28 14:15:00|754.6|750.1|750.8|746.3|757.3|752.8|750.3|745.8|28191
1603894800000|2020-10-28 14:20:00|750.9|746.4|751.3|746.8|751.6|747.1|750.3|745.8|8560
1603895100000|2020-10-28 14:25:00|751.2|746.7|751.3|746.8|752.1|747.6|750.8|746.3|6253
1603895400000|2020-10-28 14:30:00|751.1|746.6|753.3|748.8|754|749.5|750.1|745.6|13116
1603895700000|2020-10-28 14:35:00|752.8|748.3|753.2|748.7|753.5|749|752.4|747.9|7389
1603896000000|2020-10-28 14:40:00|753.3|748.8|752|747.5|753.3|748.8|751.3|746.8|5633
1603896300000|2020-10-28 14:45:00|751.8|747.3|752.5|748|753|748.5|751.8|747.3|3396
1603896600000|2020-10-28 14:50:00|752.7|748.2|752.4|747.9|752.8|748.3|751.8|747.3|3358
1603896900000|2020-10-28 14:55:00|752.5|748|752.2|747.7|752.5|748|751.8|747.3|5916
1603933200000|2020-10-29 01:00:00|752|747.5|753.4|748.9|754.1|749.6|751.7|747.2|19644
1603933500000|2020-10-29 01:05:00|753.5|749|753.6|749.1|753.9|749.4|751.1|746.6|9441
1603933800000|2020-10-29 01:10:00|753.4|748.9|752.4|747.9|753.6|749.1|751.6|747.1|4874
1603934100000|2020-10-29 01:15:00|752.1|747.6|753.4|748.9|754.4|749.9|752|747.5|7895
1603934400000|2020-10-29 01:20:00|753.1|748.6|752|747.5|753.1|748.6|750.1|745.6|16370
1603934700000|2020-10-29 01:25:00|751.8|747.3|755.4|750.9|756.1|751.6|751.6|747.1|19070
1603935000000|2020-10-29 01:30:00|755.1|750.6|753.1|748.6|755.6|751.1|752.6|748.1|10627
1603935300000|2020-10-29 01:35:00|752.6|748.1|752.8|748.3|753.1|748.6|751.1|746.6|7933
1603935600000|2020-10-29 01:40:00|752.6|748.1|752.3|747.8|753.1|748.6|751.8|747.3|4282
1603935900000|2020-10-29 01:45:00|752.6|748.1|752.8|748.3|753.3|748.8|752.3|747.8|2840
1603936200000|2020-10-29 01:50:00|752.7|748.2|754.1|749.6|754.1|749.6|752.3|747.8|3321
1603936500000|2020-10-29 01:55:00|754.3|749.8|753.6|749.1|754.3|749.8|753.6|749.1|3065
1603936800000|2020-10-29 02:00:00|753.8|749.3|755.1|750.6|755.1|750.6|753.6|749.1|7088
1603937100000|2020-10-29 02:05:00|755.3|750.8|755.6|751.1|756.1|751.6|754.6|750.1|8944
1603937400000|2020-10-29 02:10:00|755.3|750.8|755.1|750.6|755.6|751.1|753.5|749|4212
1603937700000|2020-10-29 02:15:00|||||||||6
1603938600000|2020-10-29 02:30:00|755.3|750.8|757.8|753.3|759|754.5|755.1|750.6|24837
1603938900000|2020-10-29 02:35:00|758.1|753.6|757.3|752.8|758.7|754.2|756.8|752.3|9681
1603939200000|2020-10-29 02:40:00|756.8|752.3|756.1|751.6|756.8|752.3|755.1|750.6|8583
1603939500000|2020-10-29 02:45:00|756|751.5|756.8|752.3|756.8|752.3|755.3|750.8|3096
1603939800000|2020-10-29 02:50:00|756.6|752.1|756.8|752.3|757|752.5|756.3|751.8|2445
1603940100000|2020-10-29 02:55:00|757.1|752.6|756.3|751.8|757.3|752.8|756.2|751.7|2197
1603940400000|2020-10-29 03:00:00|756.6|752.1|752.6|748.1|758.2|753.7|752|747.5|17571
1603940700000|2020-10-29 03:05:00|752.3|747.8|753.1|748.6|754.1|749.6|752.3|747.8|11926
1603941000000|2020-10-29 03:10:00|753.3|748.8|753.2|748.7|753.6|749.1|752.1|747.6|6054
1603941300000|2020-10-29 03:15:00|753.1|748.6|751.3|746.8|753.2|748.7|750.9|746.4|12272
1603941600000|2020-10-29 03:20:00|751.1|746.6|749.5|745|751.3|746.8|749.3|744.8|20002
1603941900000|2020-10-29 03:25:00|749.4|744.9|750.3|745.8|751.1|746.6|749.3|744.8|9571
1603949400000|2020-10-29 05:30:00|750.9|746.4|753.3|748.8|754|749.5|750.9|746.4|17780
1603949700000|2020-10-29 05:35:00|753|748.5|752.8|748.3|753.9|749.4|751.8|747.3|9972
1603950000000|2020-10-29 05:40:00|752.6|748.1|753.3|748.8|753.6|749.1|752.1|747.6|4715
1603950300000|2020-10-29 05:45:00|753.6|749.1|753.3|748.8|754.9|750.4|752.8|748.3|13456
1603950600000|2020-10-29 05:50:00|753|748.5|753.5|749|753.8|749.3|752.8|748.3|3756
1603950900000|2020-10-29 05:55:00|753.7|749.2|753.4|748.9|754.3|749.8|752.5|748|3035
1603951200000|2020-10-29 06:00:00|753|748.5|752.8|748.3|753.5|749|751.5|747|6998
1603951500000|2020-10-29 06:05:00|752.9|748.4|753|748.5|753.3|748.8|751.8|747.3|3099
1603951800000|2020-10-29 06:10:00|753.1|748.6|752.9|748.4|753.1|748.6|752.5|748|1665
1603952100000|2020-10-29 06:15:00|753|748.5|753|748.5|753|748.5|752.5|748|1862
1603952400000|2020-10-29 06:20:00|752.9|748.4|753.8|749.3|754.3|749.8|752|747.5|6362
1603952700000|2020-10-29 06:25:00|753.5|749|755|750.5|755|750.5|752.8|748.3|7191
1603953000000|2020-10-29 06:30:00|754.8|750.3|753.7|749.2|755|750.5|753.3|748.8|4400
1603953300000|2020-10-29 06:35:00|753.5|749|754.3|749.8|754.5|750|753.3|748.8|3199
1603953600000|2020-10-29 06:40:00|754.5|750|755.8|751.3|757|752.5|754.5|750|21333
1603953900000|2020-10-29 06:45:00|756|751.5|754.8|750.3|756.2|751.7|754.3|749.8|7924
1603954200000|2020-10-29 06:50:00|754.5|750|754.3|749.8|755.3|750.8|753.8|749.3|7446
1603954500000|2020-10-29 06:55:00|754.2|749.7|754|749.5|754.3|749.8|753.3|748.8|12550
1603976400000|2020-10-29 13:00:00|750.5|746|744.9|740.4|750.8|746.3|744.9|740.4|47464
1603976700000|2020-10-29 13:05:00|745.2|740.7|743.4|738.9|745.2|740.7|742.1|737.6|40427
1603977000000|2020-10-29 13:10:00|743.7|739.2|745.2|740.7|747.4|742.9|743.4|738.9|25611
1603977300000|2020-10-29 13:15:00|744.9|740.4|744.7|740.2|745.9|741.4|743.9|739.4|9073
1603977600000|2020-10-29 13:20:00|744.9|740.4|747.7|743.2|748.2|743.7|744.7|740.2|17456
1603977900000|2020-10-29 13:25:00|748.2|743.7|749.8|745.3|750.2|745.7|747.8|743.3|16982
1603978200000|2020-10-29 13:30:00|749.7|745.2|750.6|746.1|751.7|747.2|748.9|744.4|17665
1603978500000|2020-10-29 13:35:00|751|746.5|749.6|745.1|751.1|746.6|749.3|744.8|10610
1603978800000|2020-10-29 13:40:00|749.9|745.4|751.9|747.4|753.4|748.9|749.9|745.4|14841
1603979100000|2020-10-29 13:45:00|752|747.5|751.1|746.6|752.3|747.8|751|746.5|7000
1603979400000|2020-10-29 13:50:00|751.4|746.9|752.6|748.1|752.9|748.4|751.1|746.6|6431
1603979700000|2020-10-29 13:55:00|752.9|748.4|752.6|748.1|753.4|748.9|752.1|747.6|8745
1603980000000|2020-10-29 14:00:00|752.9|748.4|752.6|748.1|753.1|748.6|751.6|747.1|5535
1603980300000|2020-10-29 14:05:00|752.4|747.9|752.1|747.6|752.5|748|751.6|747.1|3560
1603980600000|2020-10-29 14:10:00|752.6|748.1|753.1|748.6|753.6|749.1|752.6|748.1|7362
1603980900000|2020-10-29 14:15:00|753.3|748.8|754.9|750.4|754.9|750.4|753.1|748.6|10872
1603981200000|2020-10-29 14:20:00|755.1|750.6|756.5|752|756.9|752.4|753.4|748.9|28277
1603981500000|2020-10-29 14:25:00|756.8|752.3|756.9|752.4|759.1|754.6|755.9|751.4|26811
1603981800000|2020-10-29 14:30:00|757.1|752.6|756.6|752.1|757.9|753.4|756.4|751.9|9007
1603982100000|2020-10-29 14:35:00|756.8|752.3|760.1|755.6|760.1|755.6|756.4|751.9|15768
1603982400000|2020-10-29 14:40:00|759.9|755.4|759.9|755.4|760.6|756.1|758.9|754.4|12330
1603982700000|2020-10-29 14:45:00|759.8|755.3|765.1|760.6|765.1|760.6|759.1|754.6|22967
1603983000000|2020-10-29 14:50:00|764.9|760.4|765.4|760.9|771.9|767.4|764.9|760.4|68035
1603983300000|2020-10-29 14:55:00|765.3|760.8|774.9|770.4|774.9|770.4|765.3|760.8|32467
1603983600000|2020-10-29 15:00:00|774.8|770.3|774.8|770.3|774.8|770.3|774.8|770.3|0
1604019600000|2020-10-30 01:00:00|775.3|770.8|767.7|763.2|775.3|770.8|766.9|762.4|54205
1604019900000|2020-10-30 01:05:00|768.2|763.7|765.4|760.9|769.9|765.4|765.3|760.8|30505
1604020200000|2020-10-30 01:10:00|765.8|761.3|767.4|762.9|768.4|763.9|765.4|760.9|14330
1604020500000|2020-10-30 01:15:00|767.3|762.8|766.9|762.4|767.7|763.2|764.7|760.2|22529
1604020800000|2020-10-30 01:20:00|767.2|762.7|766.9|762.4|767.4|762.9|765.7|761.2|7600
1604021100000|2020-10-30 01:25:00|767.1|762.6|764.7|760.2|767.1|762.6|763.4|758.9|15662
1604021400000|2020-10-30 01:30:00|764.9|760.4|763.9|759.4|765.7|761.2|763.4|758.9|8819
1604021700000|2020-10-30 01:35:00|763.7|759.2|763.9|759.4|763.9|759.4|762.4|757.9|11467
1604022000000|2020-10-30 01:40:00|764.2|759.7|765.4|760.9|765.9|761.4|762.2|757.7|12566
1604022300000|2020-10-30 01:45:00|765.3|760.8|764.4|759.9|765.3|760.8|763.9|759.4|5773
1604022600000|2020-10-30 01:50:00|764.2|759.7|764.7|760.2|765.2|760.7|763.9|759.4|5397
1604022900000|2020-10-30 01:55:00|765.2|760.7|766|761.5|766.7|762.2|764.2|759.7|5281
1604023200000|2020-10-30 02:00:00|765.9|761.4|764.2|759.7|766.4|761.9|763.2|758.7|7718
1604023500000|2020-10-30 02:05:00|763.9|759.4|763.4|758.9|763.9|759.4|762.4|757.9|4110
1604023800000|2020-10-30 02:10:00|763.7|759.2|764.8|760.3|765.2|760.7|763.7|759.2|3447
1604024100000|2020-10-30 02:15:00|765|760.5|765|760.5|765|760.5|765|760.5|3
1604025000000|2020-10-30 02:30:00|764.9|760.4|764.8|760.3|766.2|761.7|764.7|760.2|4661
1604025300000|2020-10-30 02:35:00|764.7|760.2|764.4|759.9|765.4|760.9|763.9|759.4|2934
1604025600000|2020-10-30 02:40:00|764.3|759.8|764.1|759.6|764.4|759.9|762.9|758.4|4616
1604025900000|2020-10-30 02:45:00|763.9|759.4|763.1|758.6|763.9|759.4|762.6|758.1|4255
1604026200000|2020-10-30 02:50:00|763.3|758.8|760.8|756.3|763.4|758.9|760.5|756|11184
1604026500000|2020-10-30 02:55:00|760.9|756.4|762.4|757.9|762.4|757.9|760.8|756.3|9391
1604026800000|2020-10-30 03:00:00|762.6|758.1|761.1|756.6|763.4|758.9|761.1|756.6|6068
1604027100000|2020-10-30 03:05:00|761.4|756.9|760.4|755.9|762.1|757.6|760.4|755.9|7223
1604027400000|2020-10-30 03:10:00|760.6|756.1|762.6|758.1|762.8|758.3|760.6|756.1|7928
1604027700000|2020-10-30 03:15:00|762.5|758|764.6|760.1|764.6|760.1|762.1|757.6|7247
1604028000000|2020-10-30 03:20:00|764.5|760|765.8|761.3|766.9|762.4|764.1|759.6|17475
1604028300000|2020-10-30 03:25:00|765.9|761.4|765.3|760.8|766|761.5|764.4|759.9|8309
1604035800000|2020-10-30 05:30:00|765.2|760.7|761.3|756.8|765.2|760.7|761.2|756.7|19543
1604036100000|2020-10-30 05:35:00|761.6|757.1|761.1|756.6|761.8|757.3|760.3|755.8|12365
1604036400000|2020-10-30 05:40:00|760.8|756.3|761.6|757.1|762|757.5|759.8|755.3|11786
1604036700000|2020-10-30 05:45:00|761.3|756.8|763.5|759|763.6|759.1|761.1|756.6|9470
1604037000000|2020-10-30 05:50:00|763.6|759.1|762.6|758.1|764.6|760.1|762.6|758.1|7809
1604037300000|2020-10-30 05:55:00|762.8|758.3|761.8|757.3|762.8|758.3|761.1|756.6|6188
1604037600000|2020-10-30 06:00:00|761.6|757.1|761.3|756.8|761.8|757.3|760.1|755.6|10855
1604037900000|2020-10-30 06:05:00|761.2|756.7|757.8|753.3|761.3|756.8|755.7|751.2|31415
1604038200000|2020-10-30 06:10:00|757.7|753.2|763.6|759.1|763.6|759.1|756.8|752.3|24158
1604038500000|2020-10-30 06:15:00|763.8|759.3|762.1|757.6|763.8|759.3|761.1|756.6|17703
1604038800000|2020-10-30 06:20:00|762.2|757.7|762.1|757.6|762.9|758.4|762.1|757.6|6914
1604039100000|2020-10-30 06:25:00|761.9|757.4|761.6|757.1|761.9|757.4|760.2|755.7|6910
1604039400000|2020-10-30 06:30:00|761.8|757.3|765.7|761.2|766.3|761.8|761.8|757.3|26589
1604039700000|2020-10-30 06:35:00|765.8|761.3|766.9|762.4|767.9|763.4|763.8|759.3|21150
1604040000000|2020-10-30 06:40:00|767.1|762.6|768.1|763.6|768.1|763.6|766.2|761.7|10839
1604040300000|2020-10-30 06:45:00|768.3|763.8|765.7|761.2|768.3|763.8|764.3|759.8|15398
1604040600000|2020-10-30 06:50:00|765.8|761.3|768.1|763.6|768.6|764.1|765.1|760.6|13027
1604040900000|2020-10-30 06:55:00|767.9|763.4|768.4|763.9|769.1|764.6|766.6|762.1|20245
1604062800000|2020-10-30 13:00:00|770.6|766.1|769.2|764.7|771.7|767.2|768.7|764.2|28708
1604063100000|2020-10-30 13:05:00|769.1|764.6|769.7|765.2|771.9|767.4|768.4|763.9|14311
1604063400000|2020-10-30 13:10:00|769.4|764.9|769.7|765.2|770.2|765.7|766.9|762.4|15386
1604063700000|2020-10-30 13:15:00|769.9|765.4|768.2|763.7|770.2|765.7|768.2|763.7|8113
1604064000000|2020-10-30 13:20:00|768.4|763.9|767.4|762.9|768.7|764.2|767.4|762.9|4822
1604064300000|2020-10-30 13:25:00|767.7|763.2|769.6|765.1|769.9|765.4|767.2|762.7|8359
1604064600000|2020-10-30 13:30:00|769.7|765.2|769.4|764.9|770.9|766.4|769.2|764.7|9176
1604064900000|2020-10-30 13:35:00|769.6|765.1|768.2|763.7|769.6|765.1|767.2|762.7|11678
1604065200000|2020-10-30 13:40:00|768.4|763.9|767.7|763.2|768.7|764.2|767.7|763.2|3732
1604065500000|2020-10-30 13:45:00|767.9|763.4|766.7|762.2|768.2|763.7|765.7|761.2|9044
1604065800000|2020-10-30 13:50:00|766.4|761.9|765.9|761.4|767.2|762.7|764.9|760.4|10369
1604066100000|2020-10-30 13:55:00|766.2|761.7|766.9|762.4|767.7|763.2|765.9|761.4|6467
1604066400000|2020-10-30 14:00:00|766.7|762.2|766.9|762.4|767.4|762.9|766.4|761.9|3705
1604066700000|2020-10-30 14:05:00|766.8|762.3|767.7|763.2|768.2|763.7|766.4|761.9|4845
1604067000000|2020-10-30 14:10:00|767.9|763.4|767.9|763.4|768.9|764.4|767.7|763.2|6604
1604067300000|2020-10-30 14:15:00|767.8|763.3|767.2|762.7|768.2|763.7|766.9|762.4|2217
1604067600000|2020-10-30 14:20:00|766.9|762.4|768.9|764.4|768.9|764.4|766.7|762.2|4175
1604067900000|2020-10-30 14:25:00|768.7|764.2|768.4|763.9|769.7|765.2|767.9|763.4|5967
1604068200000|2020-10-30 14:30:00|768.2|763.7|769.2|764.7|769.2|764.7|767.4|762.9|3513
1604068500000|2020-10-30 14:35:00|768.7|764.2|768.2|763.7|769.2|764.7|767.7|763.2|3477
1604068800000|2020-10-30 14:40:00|767.9|763.4|768.7|764.2|768.7|764.2|767.7|763.2|3278
1604069100000|2020-10-30 14:45:00|768.4|763.9|767.2|762.7|768.4|763.9|766.7|762.2|6422
1604069400000|2020-10-30 14:50:00|767|762.5|767.7|763.2|768.2|763.7|766.7|762.2|4013
1604069700000|2020-10-30 14:55:00|767.4|762.9|766.4|761.9|767.7|763.2|765.7|761.2|7974
1604070000000|2020-10-30 15:00:00|||||||||7
1604278800000|2020-11-02 01:00:00|765.3|760.8|763.3|758.8|768.8|764.3|762.3|757.8|34807
1604279100000|2020-11-02 01:05:00|762.8|758.3|766.8|762.3|766.8|762.3|761.5|757|18783
1604279400000|2020-11-02 01:10:00|767|762.5|772.2|767.7|772.2|767.7|767|762.5|34886
1604279700000|2020-11-02 01:15:00|771.7|767.2|771.2|766.7|774.2|769.7|771.2|766.7|33685
1604280000000|2020-11-02 01:20:00|771|766.5|770.2|765.7|772.4|767.9|770.2|765.7|12763
1604280300000|2020-11-02 01:25:00|770|765.5|772.2|767.7|772.2|767.7|769.7|765.2|11831
1604280600000|2020-11-02 01:30:00|772.5|768|771.7|767.2|772.5|768|770.7|766.2|8239
1604280900000|2020-11-02 01:35:00|771.2|766.7|772.9|768.4|773|768.5|771.2|766.7|4982
1604281200000|2020-11-02 01:40:00|772.7|768.2|773.7|769.2|774.2|769.7|772.2|767.7|8724
1604281500000|2020-11-02 01:45:00|773.5|769|772.7|768.2|775|770.5|772.2|767.7|10125
1604281800000|2020-11-02 01:50:00|772.6|768.1|773|768.5|774.5|770|772.6|768.1|7554
1604282100000|2020-11-02 01:55:00|773.2|768.7|771.7|767.2|773.5|769|771.2|766.7|6930
1604282400000|2020-11-02 02:00:00|772|767.5|772.2|767.7|772.9|768.4|771.7|767.2|5427
1604282700000|2020-11-02 02:05:00|772.5|768|769.7|765.2|772.7|768.2|769.7|765.2|6900
1604283000000|2020-11-02 02:10:00|769.5|765|770.6|766.1|771|766.5|769.2|764.7|7120
1604284200000|2020-11-02 02:30:00|770.5|766|772.5|768|772.5|768|769.7|765.2|7573
1604284500000|2020-11-02 02:35:00|772|767.5|770.9|766.4|773|768.5|770.4|765.9|6417
1604284800000|2020-11-02 02:40:00|770.7|766.2|770.1|765.6|771.2|766.7|770|765.5|3817
1604285100000|2020-11-02 02:45:00|770|765.5|769.2|764.7|770.1|765.6|768.2|763.7|11426
1604285400000|2020-11-02 02:50:00|769.6|765.1|769.1|764.6|771|766.5|768.7|764.2|6742
1604285700000|2020-11-02 02:55:00|769.2|764.7|770.2|765.7|770.2|765.7|769|764.5|2784
1604286000000|2020-11-02 03:00:00|770.5|766|767.2|762.7|770.5|766|766.2|761.7|14401
1604286300000|2020-11-02 03:05:00|767.5|763|768.2|763.7|768.5|764|767|762.5|5554
1604286600000|2020-11-02 03:10:00|768.5|764|769.2|764.7|769.6|765.1|768.5|764|4633
1604286900000|2020-11-02 03:15:00|769.1|764.6|770.3|765.8|770.3|765.8|767.7|763.2|6217
1604287200000|2020-11-02 03:20:00|770.5|766|770.5|766|771.2|766.7|769.3|764.8|5661
1604287500000|2020-11-02 03:25:00|770.7|766.2|771.2|766.7|771.5|767|769.5|765|5101
1604295000000|2020-11-02 05:30:00|770.7|766.2|770.4|765.9|771.6|767.1|768.4|763.9|7378
1604295300000|2020-11-02 05:35:00|770.7|766.2|772|767.5|772.7|768.2|770.7|766.2|11148
1604295600000|2020-11-02 05:40:00|772.2|767.7|770.9|766.4|772.2|767.7|770.4|765.9|3390
1604295900000|2020-11-02 05:45:00|770.7|766.2|770.7|766.2|770.9|766.4|769.2|764.7|4836
1604296200000|2020-11-02 05:50:00|770.9|766.4|770|765.5|770.9|766.4|770|765.5|2310
1604296500000|2020-11-02 05:55:00|769.9|765.4|770.2|765.7|770.9|766.4|769.7|765.2|4400
1604296800000|2020-11-02 06:00:00|770.4|765.9|770.4|765.9|770.9|766.4|770|765.5|3879
1604297100000|2020-11-02 06:05:00|770.5|766|773.7|769.2|773.9|769.4|770.4|765.9|20690
1604297400000|2020-11-02 06:10:00|773.5|769|770.9|766.4|773.5|769|770.7|766.2|10474
1604297700000|2020-11-02 06:15:00|771.2|766.7|770.9|766.4|771.2|766.7|770.2|765.7|2374
1604298000000|2020-11-02 06:20:00|771.1|766.6|771.7|767.2|772.1|767.6|770.9|766.4|3730
1604298300000|2020-11-02 06:25:00|771.9|767.4|770.4|765.9|771.9|767.4|770.4|765.9|3286
1604298600000|2020-11-02 06:30:00|770.2|765.7|769.4|764.9|770.4|765.9|769.4|764.9|6484
1604298900000|2020-11-02 06:35:00|769.3|764.8|771.4|766.9|771.4|766.9|768.7|764.2|9742
1604299200000|2020-11-02 06:40:00|771.6|767.1|770.9|766.4|772.6|768.1|770|765.5|7973
1604299500000|2020-11-02 06:45:00|771.1|766.6|770.9|766.4|771.4|766.9|769.9|765.4|5943
1604299800000|2020-11-02 06:50:00|770.7|766.2|771.4|766.9|771.4|766.9|770.4|765.9|3678
1604300100000|2020-11-02 06:55:00|771.6|767.1|773|768.5|773.3|768.8|771.6|767.1|16248
1604322000000|2020-11-02 13:00:00|774|769.5|772.5|768|775.8|771.3|772.3|767.8|29723
1604322300000|2020-11-02 13:05:00|772.8|768.3|770.6|766.1|773|768.5|769.8|765.3|17953
1604322600000|2020-11-02 13:10:00|770.4|765.9|769.8|765.3|770.5|766|769.5|765|9746
1604322900000|2020-11-02 13:15:00|769.6|765.1|768.5|764|769.6|765.1|766.8|762.3|28215
1604323200000|2020-11-02 13:20:00|768.3|763.8|767.9|763.4|768.5|764|767.5|763|6475
1604323500000|2020-11-02 13:25:00|768|763.5|768.2|763.7|768.2|763.7|767.5|763|5881
1604323800000|2020-11-02 13:30:00|768|763.5|768.2|763.7|768.2|763.7|767.5|763|5924
1604324100000|2020-11-02 13:35:00|768.4|763.9|768|763.5|768.7|764.2|767.7|763.2|4006
1604324400000|2020-11-02 13:40:00|767.7|763.2|767|762.5|767.7|763.2|766.8|762.3|5129
1604324700000|2020-11-02 13:45:00|766.8|762.3|765.5|761|767.2|762.7|765.2|760.7|11927
1604325000000|2020-11-02 13:50:00|765.2|760.7|764|759.5|765.5|761|763.2|758.7|18774
1604325300000|2020-11-02 13:55:00|763.9|759.4|763.3|758.8|765.5|761|762.8|758.3|13594
1604325600000|2020-11-02 14:00:00|763|758.5|763.5|759|764|759.5|762.8|758.3|13165
1604325900000|2020-11-02 14:05:00|763.3|758.8|764.5|760|764.8|760.3|762.8|758.3|8359
1604326200000|2020-11-02 14:10:00|764.8|760.3|765|760.5|765.5|761|764.3|759.8|5445
1604326500000|2020-11-02 14:15:00|765.1|760.6|764.2|759.7|765.2|760.7|764.1|759.6|3154
1604326800000|2020-11-02 14:20:00|764|759.5|765.7|761.2|765.7|761.2|763.7|759.2|6424
1604327100000|2020-11-02 14:25:00|765.5|761|765|760.5|765.7|761.2|765|760.5|2565
1604327400000|2020-11-02 14:30:00|765.5|761|766.2|761.7|767.5|763|765.5|761|9067
1604327700000|2020-11-02 14:35:00|766|761.5|766.1|761.6|766.5|762|765.5|761|4466
1604328000000|2020-11-02 14:40:00|766.2|761.7|765.2|760.7|766.2|761.7|765.2|760.7|2469
1604328300000|2020-11-02 14:45:00|765.5|761|765.2|760.7|765.7|761.2|765.2|760.7|2718
1604328600000|2020-11-02 14:50:00|765|760.5|763.5|759|765|760.5|763|758.5|9429
1604328900000|2020-11-02 14:55:00|763.7|759.2|763.5|759|764.5|760|763.3|758.8|7413
1604365200000|2020-11-03 01:00:00|763.3|758.8|765|760.5|766.5|762|763|758.5|21678
1604365500000|2020-11-03 01:05:00|764.5|760|760.8|756.3|764.5|760|760.8|756.3|15680
1604365800000|2020-11-03 01:10:00|761|756.5|759.9|755.4|761|756.5|759.3|754.8|22807
1604366100000|2020-11-03 01:15:00|759.6|755.1|760.5|756|761.5|757|759.5|755|12158
1604366400000|2020-11-03 01:20:00|760.3|755.8|760.8|756.3|761.3|756.8|759.5|755|8340
1604366700000|2020-11-03 01:25:00|760.5|756|760.8|756.3|760.8|756.3|759.8|755.3|7272
1604367000000|2020-11-03 01:30:00|761|756.5|762.3|757.8|762.8|758.3|760.8|756.3|7551
1604367300000|2020-11-03 01:35:00|762.5|758|761|756.5|762.8|758.3|760.5|756|7344
1604367600000|2020-11-03 01:40:00|761.2|756.7|760.5|756|762|757.5|760.5|756|4874
1604367900000|2020-11-03 01:45:00|760.7|756.2|759.5|755|761|756.5|759.5|755|5981
1604368200000|2020-11-03 01:50:00|760|755.5|760.6|756.1|761.8|757.3|759.5|755|7717
1604368500000|2020-11-03 01:55:00|760.8|756.3|762.5|758|763|758.5|760.6|756.1|6882
1604368800000|2020-11-03 02:00:00|762.2|757.7|760.7|756.2|762.2|757.7|760.7|756.2|5294
1604369100000|2020-11-03 02:05:00|761.1|756.6|761.5|757|761.5|757|761|756.5|2286
1604369400000|2020-11-03 02:10:00|761.7|757.2|761.4|756.9|763|758.5|761.2|756.7|4785
1604369700000|2020-11-03 02:15:00|761.2|756.7|761.2|756.7|761.2|756.7|761.2|756.7|26
1604370600000|2020-11-03 02:30:00|761|756.5|762.1|757.6|762.5|758|760.7|756.2|4175
1604370900000|2020-11-03 02:35:00|762.3|757.8|764.5|760|764.7|760.2|762.2|757.7|8504
1604371200000|2020-11-03 02:40:00|764.7|760.2|764|759.5|765|760.5|763.7|759.2|10803
1604371500000|2020-11-03 02:45:00|764.2|759.7|763.5|759|764.3|759.8|763|758.5|5447
1604371800000|2020-11-03 02:50:00|763.7|759.2|765|760.5|765.2|760.7|763.2|758.7|7233
1604372100000|2020-11-03 02:55:00|765.2|760.7|764.7|760.2|765.2|760.7|764.2|759.7|4056
1604372400000|2020-11-03 03:00:00|764.5|760|760.7|756.2|764.5|760|760.5|756|12236
1604372700000|2020-11-03 03:05:00|760.6|756.1|760|755.5|761.3|756.8|760|755.5|5057
1604373000000|2020-11-03 03:10:00|760.2|755.7|760.7|756.2|761.1|756.6|760|755.5|5157
1604373300000|2020-11-03 03:15:00|760.9|756.4|759.9|755.4|761.4|756.9|759.2|754.7|8030
1604373600000|2020-11-03 03:20:00|759.7|755.2|760.2|755.7|760.4|755.9|759.2|754.7|5885
1604373900000|2020-11-03 03:25:00|759.9|755.4|759.7|755.2|760.9|756.4|758.9|754.4|4429
1604374200000|2020-11-03 03:30:00|759.6|755.1|759.6|755.1|759.6|755.1|759.6|755.1|0
1604381400000|2020-11-03 05:30:00|759.5|755|758.2|753.7|761.1|756.6|757.7|753.2|15078
1604381700000|2020-11-03 05:35:00|757.9|753.4|757.3|752.8|758.7|754.2|756.9|752.4|18904
1604382000000|2020-11-03 05:40:00|757.4|752.9|757.9|753.4|758.7|754.2|757.2|752.7|5984
1604382300000|2020-11-03 05:45:00|757.7|753.2|757.9|753.4|758.7|754.2|757.4|752.9|6457
1604382600000|2020-11-03 05:50:00|758.2|753.7|756.9|752.4|758.4|753.9|756.9|752.4|6879
1604382900000|2020-11-03 05:55:00|757.4|752.9|757.8|753.3|757.9|753.4|756.9|752.4|5562
1604383200000|2020-11-03 06:00:00|757.9|753.4|758.4|753.9|758.9|754.4|757.4|752.9|5445
1604383500000|2020-11-03 06:05:00|758.2|753.7|757.9|753.4|758.4|753.9|756.9|752.4|5408
1604383800000|2020-11-03 06:10:00|757.7|753.2|759.3|754.8|759.4|754.9|757.7|753.2|9489
1604384100000|2020-11-03 06:15:00|758.9|754.4|758.9|754.4|759.2|754.7|757.9|753.4|4720
1604384400000|2020-11-03 06:20:00|759|754.5|758.4|753.9|759.4|754.9|758.4|753.9|4465
1604384700000|2020-11-03 06:25:00|758.5|754|760.8|756.3|761.6|757.1|758.5|754|12705
1604385000000|2020-11-03 06:30:00|760.9|756.4|759.3|754.8|761.1|756.6|759.1|754.6|5445
1604385300000|2020-11-03 06:35:00|759.4|754.9|759.1|754.6|759.9|755.4|759.1|754.6|3840
1604385600000|2020-11-03 06:40:00|759.3|754.8|758.9|754.4|759.3|754.8|758.4|753.9|3513
1604385900000|2020-11-03 06:45:00|758.7|754.2|759|754.5|759.4|754.9|758.2|753.7|4981
1604386200000|2020-11-03 06:50:00|758.9|754.4|758.6|754.1|759.9|755.4|758.6|754.1|4303
1604386500000|2020-11-03 06:55:00|758.9|754.4|758.4|753.9|759.4|754.9|758.2|753.7|9599
1604408400000|2020-11-03 13:00:00|759.8|755.3|763.5|759|764.4|759.9|759.8|755.3|41719
1604408700000|2020-11-03 13:05:00|763.2|758.7|762.5|758|763.5|759|761.5|757|14287
1604409000000|2020-11-03 13:10:00|762.7|758.2|763.5|759|763.7|759.2|762.2|757.7|9983
1604409300000|2020-11-03 13:15:00|763.7|759.2|764|759.5|765|760.5|763.6|759.1|21334
1604409600000|2020-11-03 13:20:00|764.2|759.7|764.5|760|764.7|760.2|763.7|759.2|7023
1604409900000|2020-11-03 13:25:00|764.7|760.2|766.5|762|767.5|763|764.7|760.2|21391
1604410200000|2020-11-03 13:30:00|766.7|762.2|766.4|761.9|767.4|762.9|765.2|760.7|11536
1604410500000|2020-11-03 13:35:00|766.7|762.2|766.2|761.7|768.4|763.9|766.2|761.7|12839
1604410800000|2020-11-03 13:40:00|766.4|761.9|766.2|761.7|766.7|762.2|765.7|761.2|4908
1604411100000|2020-11-03 13:45:00|765.9|761.4|765.8|761.3|766.4|761.9|765.4|760.9|4086
1604411400000|2020-11-03 13:50:00|766.2|761.7|766|761.5|766.2|761.7|764.9|760.4|3815
1604411700000|2020-11-03 13:55:00|766.2|761.7|766.9|762.4|767.4|762.9|765.7|761.2|7595
1604412000000|2020-11-03 14:00:00|767.3|762.8|765.8|761.3|767.3|762.8|765.2|760.7|6359
1604412300000|2020-11-03 14:05:00|765.9|761.4|766.4|761.9|767.1|762.6|765.4|760.9|5214
1604412600000|2020-11-03 14:10:00|766.6|762.1|766.6|762.1|766.8|762.3|766.1|761.6|3098
1604412900000|2020-11-03 14:15:00|766.8|762.3|766.4|761.9|767.6|763.1|766.1|761.6|11361
1604413200000|2020-11-03 14:20:00|766.6|762.1|766.6|762.1|767.4|762.9|766.4|761.9|5856
1604413500000|2020-11-03 14:25:00|766.9|762.4|768.9|764.4|769|764.5|766.9|762.4|12957
1604413800000|2020-11-03 14:30:00|768.7|764.2|768.4|763.9|769.1|764.6|767.4|762.9|10986
1604414100000|2020-11-03 14:35:00|768.1|763.6|766.9|762.4|768.1|763.6|766.1|761.6|10807
1604414400000|2020-11-03 14:40:00|767.1|762.6|767.4|762.9|767.4|762.9|766.9|762.4|2857
1604414700000|2020-11-03 14:45:00|767.6|763.1|767.5|763|767.9|763.4|766.9|762.4|2648
1604415000000|2020-11-03 14:50:00|767.6|763.1|767.6|763.1|768.4|763.9|767.5|763|5966
1604415300000|2020-11-03 14:55:00|767.9|763.4|768|763.5|768.4|763.9|767.1|762.6|9791
1604451600000|2020-11-04 01:00:00|767.8|763.3|763.7|759.2|767.8|763.3|762.4|757.9|35862
1604451900000|2020-11-04 01:05:00|763.9|759.4|762.4|757.9|764.2|759.7|760.2|755.7|46129
1604452200000|2020-11-04 01:10:00|762|757.5|761.2|756.7|762.4|757.9|760.2|755.7|17027
1604452500000|2020-11-04 01:15:00|760.9|756.4|761.7|757.2|762.2|757.7|760.2|755.7|9334
1604452800000|2020-11-04 01:20:00|761.4|756.9|761.5|757|762.2|757.7|761.2|756.7|6901
1604453100000|2020-11-04 01:25:00|761.7|757.2|755.4|750.9|761.9|757.4|755.3|750.8|45727
1604453400000|2020-11-04 01:30:00|755.2|750.7|757.4|752.9|757.4|752.9|754.4|749.9|25149
1604453700000|2020-11-04 01:35:00|757.7|753.2|757|752.5|757.7|753.2|755.9|751.4|12161
1604454000000|2020-11-04 01:40:00|756.8|752.3|758.4|753.9|758.4|753.9|756.2|751.7|7659
1604454300000|2020-11-04 01:45:00|758.2|753.7|756.2|751.7|758.4|753.9|755.7|751.2|8711
1604454600000|2020-11-04 01:50:00|755.9|751.4|758.9|754.4|759.4|754.9|755.9|751.4|9661
1604454900000|2020-11-04 01:55:00|758.7|754.2|756.7|752.2|758.9|754.4|756.6|752.1|7429
1604455200000|2020-11-04 02:00:00|756.5|752|756.8|752.3|757.2|752.7|756.2|751.7|5020
1604455500000|2020-11-04 02:05:00|756.9|752.4|756.2|751.7|756.9|752.4|755.9|751.4|4610
1604455800000|2020-11-04 02:10:00|755.9|751.4|756.4|751.9|756.9|752.4|755.9|751.4|4411
1604456100000|2020-11-04 02:15:00|756.6|752.1|756.6|752.1|756.6|752.1|756.6|752.1|13
1604457000000|2020-11-04 02:30:00|756.4|751.9|754.4|749.9|756.9|752.4|753.4|748.9|22466
1604457300000|2020-11-04 02:35:00|753.9|749.4|755.7|751.2|756.2|751.7|753.9|749.4|12262
1604457600000|2020-11-04 02:40:00|755.4|750.9|754.4|749.9|755.7|751.2|753.7|749.2|10908
1604457900000|2020-11-04 02:45:00|754.2|749.7|755.8|751.3|756.4|751.9|753.7|749.2|9756
1604458200000|2020-11-04 02:50:00|755.4|750.9|757.7|753.2|758.7|754.2|755.4|750.9|18567
1604458500000|2020-11-04 02:55:00|757.9|753.4|758.2|753.7|758.7|754.2|757.4|752.9|5955
1604458800000|2020-11-04 03:00:00|757.9|753.4|758.9|754.4|759.7|755.2|757.7|753.2|9058
1604459100000|2020-11-04 03:05:00|759.2|754.7|762.6|758.1|762.6|758.1|759.2|754.7|18375
1604459400000|2020-11-04 03:10:00|762.3|757.8|761.6|757.1|763.1|758.6|761.1|756.6|13806
1604459700000|2020-11-04 03:15:00|762.1|757.6|762.6|758.1|763.1|758.6|761.9|757.4|9069
1604460000000|2020-11-04 03:20:00|762.4|757.9|760.9|756.4|762.6|758.1|760.9|756.4|4555
1604460300000|2020-11-04 03:25:00|761.1|756.6|763.4|758.9|763.4|758.9|760.9|756.4|8878
1604467800000|2020-11-04 05:30:00|763.3|758.8|762.8|758.3|764.6|760.1|761.8|757.3|14105
1604468100000|2020-11-04 05:35:00|763.1|758.6|763.3|758.8|764.3|759.8|762.7|758.2|7701
1604468400000|2020-11-04 05:40:00|763.6|759.1|765.1|760.6|765.1|760.6|762.8|758.3|8743
1604468700000|2020-11-04 05:45:00|765.3|760.8|763.8|759.3|766.6|762.1|763.8|759.3|34299
1604469000000|2020-11-04 05:50:00|763.6|759.1|764.8|760.3|764.8|760.3|762.6|758.1|13713
1604469300000|2020-11-04 05:55:00|764.6|760.1|764.6|760.1|764.7|760.2|763.7|759.2|5780
1604469600000|2020-11-04 06:00:00|764.3|759.8|762.2|757.7|764.3|759.8|760.1|755.6|17851
1604469900000|2020-11-04 06:05:00|762.4|757.9|762.3|757.8|763.6|759.1|761.8|757.3|7005
1604470200000|2020-11-04 06:10:00|762.2|757.7|762.6|758.1|763.2|758.7|761.9|757.4|5831
1604470500000|2020-11-04 06:15:00|762.7|758.2|762.1|757.6|763.2|758.7|761.3|756.8|8168
1604470800000|2020-11-04 06:20:00|761.8|757.3|761.6|757.1|762.8|758.3|761.3|756.8|4188
1604471100000|2020-11-04 06:25:00|761.8|757.3|760.1|755.6|761.8|757.3|758.8|754.3|17157
1604471400000|2020-11-04 06:30:00|760.3|755.8|759.8|755.3|761.3|756.8|759.3|754.8|7866
1604471700000|2020-11-04 06:35:00|759.7|755.2|762.6|758.1|763.1|758.6|759.7|755.2|8297
1604472000000|2020-11-04 06:40:00|762.1|757.6|761.4|756.9|763.1|758.6|761.1|756.6|5209
1604472300000|2020-11-04 06:45:00|761.1|756.6|758.1|753.6|761.1|756.6|758.1|753.6|13469
1604472600000|2020-11-04 06:50:00|757.9|753.4|758.1|753.6|758.2|753.7|756.9|752.4|13375
1604472900000|2020-11-04 06:55:00|758.4|753.9|755.7|751.2|758.4|753.9|755.6|751.1|20672
1604494800000|2020-11-04 13:00:00|759|754.5|760.9|756.4|762.4|757.9|758|753.5|35782
1604495100000|2020-11-04 13:05:00|760.8|756.3|759.8|755.3|760.9|756.4|759.7|755.2|9942
1604495400000|2020-11-04 13:10:00|759.7|755.2|760.2|755.7|762.4|757.9|759.7|755.2|27693
1604495700000|2020-11-04 13:15:00|759.9|755.4|758.2|753.7|759.9|755.4|757.4|752.9|17387
1604496000000|2020-11-04 13:20:00|757.9|753.4|759.9|755.4|760.4|755.9|757.4|752.9|10991
1604496300000|2020-11-04 13:25:00|759.7|755.2|760.1|755.6|760.6|756.1|759.4|754.9|6689
1604496600000|2020-11-04 13:30:00|760.3|755.8|761.4|756.9|761.4|756.9|760.1|755.6|9154
1604496900000|2020-11-04 13:35:00|761.5|757|760.4|755.9|761.5|757|759.9|755.4|4147
1604497200000|2020-11-04 13:40:00|760.2|755.7|761.7|757.2|761.7|757.2|759.9|755.4|6328
1604497500000|2020-11-04 13:45:00|761.9|757.4|760.9|756.4|761.9|757.4|760.4|755.9|5534
1604497800000|2020-11-04 13:50:00|761.2|756.7|761.2|756.7|761.9|757.4|760.9|756.4|2670
1604498100000|2020-11-04 13:55:00|761.1|756.6|760.8|756.3|761.9|757.4|760.8|756.3|3779
1604498400000|2020-11-04 14:00:00|760.7|756.2|759.4|754.9|761.7|757.2|759.4|754.9|6689
1604498700000|2020-11-04 14:05:00|759.7|755.2|760.4|755.9|760.4|755.9|758.9|754.4|6289
1604499000000|2020-11-04 14:10:00|760.3|755.8|757.7|753.2|760.3|755.8|757.2|752.7|10670
1604499300000|2020-11-04 14:15:00|757.3|752.8|758.2|753.7|758.2|753.7|756.4|751.9|7936
1604499600000|2020-11-04 14:20:00|758.4|753.9|758.2|753.7|758.7|754.2|758.2|753.7|1695
1604499900000|2020-11-04 14:25:00|758.7|754.2|758.2|753.7|759.2|754.7|757.7|753.2|4451
1604500200000|2020-11-04 14:30:00|758|753.5|757.5|753|758.2|753.7|757.2|752.7|2884
1604500500000|2020-11-04 14:35:00|757.2|752.7|756.2|751.7|757.7|753.2|755.5|751|13105
1604500800000|2020-11-04 14:40:00|756|751.5|756.5|752|757|752.5|755.2|750.7|8687
1604501100000|2020-11-04 14:45:00|756.6|752.1|756.2|751.7|757|752.5|755.5|751|5184
1604501400000|2020-11-04 14:50:00|756.5|752|757.7|753.2|757.7|753.2|756|751.5|4128
1604501700000|2020-11-04 14:55:00|758|753.5|757.4|752.9|759|754.5|756.9|752.4|7505
1604538000000|2020-11-05 01:00:00|757.2|752.7|760.2|755.7|760.9|756.4|757.2|752.7|20953
1604538300000|2020-11-05 01:05:00|759.9|755.4|756.7|752.2|760.4|755.9|756.7|752.2|21292
1604538600000|2020-11-05 01:10:00|757|752.5|757.6|753.1|758|753.5|756|751.5|10083
1604538900000|2020-11-05 01:15:00|757.4|752.9|757.7|753.2|758|753.5|756.7|752.2|5778
1604539200000|2020-11-05 01:20:00|757.9|753.4|757|752.5|758.1|753.6|756|751.5|9193
1604539500000|2020-11-05 01:25:00|756.7|752.2|757.5|753|757.5|753|756.7|752.2|3687
1604539800000|2020-11-05 01:30:00|757.2|752.7|755|750.5|757.5|753|754.5|750|17425
1604540100000|2020-11-05 01:35:00|754.8|750.3|754.7|750.2|756.5|752|754.5|750|8781
1604540400000|2020-11-05 01:40:00|754.5|750|754.2|749.7|755|750.5|753.7|749.2|8539
1604540700000|2020-11-05 01:45:00|753.7|749.2|752|747.5|754.7|750.2|751.3|746.8|32329
1604541000000|2020-11-05 01:50:00|751.7|747.2|749.5|745|751.8|747.3|748.8|744.3|41366
1604541300000|2020-11-05 01:55:00|749.8|745.3|748.8|744.3|750|745.5|746.8|742.3|37010
1604541600000|2020-11-05 02:00:00|748.5|744|745.5|741|749|744.5|744.8|740.3|27035
1604541900000|2020-11-05 02:05:00|745.4|740.9|745.8|741.3|746.3|741.8|743.5|739|33998
1604542200000|2020-11-05 02:10:00|745.5|741|744.5|740|745.5|741|744|739.5|16757
1604542500000|2020-11-05 02:15:00|||||||||6
1604543400000|2020-11-05 02:30:00|744.2|739.7|745.1|740.6|745.3|740.8|743|738.5|14950
1604543700000|2020-11-05 02:35:00|744.8|740.3|745.3|740.8|746|741.5|744.8|740.3|11535
1604544000000|2020-11-05 02:40:00|744.8|740.3|745.5|741|746|741.5|743.8|739.3|7618
1604544300000|2020-11-05 02:45:00|745.7|741.2|746.7|742.2|746.7|742.2|745|740.5|6816
1604544600000|2020-11-05 02:50:00|746.5|742|746.4|741.9|747.2|742.7|745.7|741.2|7294
1604544900000|2020-11-05 02:55:00|746.2|741.7|744.7|740.2|746.2|741.7|744.5|740|5633
1604545200000|2020-11-05 03:00:00|745|740.5|746|741.5|746.3|741.8|743.9|739.4|8989
1604545500000|2020-11-05 03:05:00|746.2|741.7|746|741.5|747|742.5|745.7|741.2|6477
1604545800000|2020-11-05 03:10:00|745.7|741.2|745.7|741.2|746|741.5|745.2|740.7|3276
1604546100000|2020-11-05 03:15:00|745.6|741.1|746.5|742|746.5|742|745.2|740.7|3186
1604546400000|2020-11-05 03:20:00|746.7|742.2|747.5|743|747.5|743|745.7|741.2|5745
1604546700000|2020-11-05 03:25:00|747.8|743.3|749.5|745|749.5|745|747.8|743.3|18042
1604554200000|2020-11-05 05:30:00|749.4|744.9|748.3|743.8|749.9|745.4|747.9|743.4|15577
1604554500000|2020-11-05 05:35:00|748.4|743.9|748.7|744.2|748.9|744.4|747.7|743.2|4483
1604554800000|2020-11-05 05:40:00|748.9|744.4|751.3|746.8|752.4|747.9|748.9|744.4|26740
1604555100000|2020-11-05 05:45:00|751.4|746.9|748.4|743.9|751.5|747|748.1|743.6|10158
1604555400000|2020-11-05 05:50:00|748.1|743.6|748.9|744.4|749.9|745.4|748.1|743.6|5667
1604555700000|2020-11-05 05:55:00|749.1|744.6|748.1|743.6|749.1|744.6|748.1|743.6|3485
1604556000000|2020-11-05 06:00:00|748.4|743.9|747.1|742.6|748.9|744.4|746.9|742.4|6818
1604556300000|2020-11-05 06:05:00|747.4|742.9|747.1|742.6|747.6|743.1|746.6|742.1|4265
1604556600000|2020-11-05 06:10:00|747|742.5|746.9|742.4|747.1|742.6|746.1|741.6|7927
1604556900000|2020-11-05 06:15:00|746.8|742.3|747.6|743.1|748.1|743.6|746.1|741.6|6819
1604557200000|2020-11-05 06:20:00|747.5|743|748.1|743.6|748.1|743.6|746.1|741.6|5024
1604557500000|2020-11-05 06:25:00|747.9|743.4|747.9|743.4|747.9|743.4|747.1|742.6|4079
1604557800000|2020-11-05 06:30:00|747.6|743.1|747.9|743.4|747.9|743.4|747.4|742.9|1857
1604558100000|2020-11-05 06:35:00|748.1|743.6|748.9|744.4|749.9|745.4|748.1|743.6|8923
1604558400000|2020-11-05 06:40:00|749.1|744.6|751.4|746.9|751.4|746.9|749.1|744.6|11724
1604558700000|2020-11-05 06:45:00|751.9|747.4|752.8|748.3|754.3|749.8|751.4|746.9|32920
1604559000000|2020-11-05 06:50:00|752.5|748|752.1|747.6|753.6|749.1|752.1|747.6|10824
1604559300000|2020-11-05 06:55:00|752.3|747.8|751.3|746.8|752.3|747.8|751.3|746.8|10850
1604581200000|2020-11-05 13:00:00|752.4|747.9|752.4|747.9|754.4|749.9|751.7|747.2|28402
1604581500000|2020-11-05 13:05:00|752.7|748.2|754.9|750.4|755.4|750.9|752.4|747.9|18411
1604581800000|2020-11-05 13:10:00|754.7|750.2|754.4|749.9|754.9|750.4|753.7|749.2|7231
1604582100000|2020-11-05 13:15:00|754.7|750.2|754.2|749.7|754.9|750.4|753.2|748.7|7699
1604582400000|2020-11-05 13:20:00|753.9|749.4|754.9|750.4|754.9|750.4|753.2|748.7|5190
1604582700000|2020-11-05 13:25:00|755.2|750.7|754.9|750.4|755.7|751.2|754|749.5|8226
1604583000000|2020-11-05 13:30:00|755.2|750.7|755.7|751.2|755.7|751.2|754.4|749.9|3266
1604583300000|2020-11-05 13:35:00|755.9|751.4|756.7|752.2|757.5|753|755.9|751.4|12041
1604583600000|2020-11-05 13:40:00|756.9|752.4|754.4|749.9|757.2|752.7|753.9|749.4|13760
1604583900000|2020-11-05 13:45:00|754.9|750.4|754.7|750.2|754.9|750.4|753.2|748.7|6783
1604584200000|2020-11-05 13:50:00|754.5|750|754.8|750.3|755|750.5|753.7|749.2|6638
1604584500000|2020-11-05 13:55:00|755|750.5|755|750.5|755.5|751|754.5|750|2960
1604584800000|2020-11-05 14:00:00|755.2|750.7|755.8|751.3|756.5|752|755.2|750.7|6171
1604585100000|2020-11-05 14:05:00|755.7|751.2|755.7|751.2|756.2|751.7|755.7|751.2|2623
1604585400000|2020-11-05 14:10:00|755.9|751.4|758|753.5|758.4|753.9|755.9|751.4|12653
1604585700000|2020-11-05 14:15:00|757.7|753.2|756.2|751.7|758.2|753.7|755.7|751.2|8876
1604586000000|2020-11-05 14:20:00|756.1|751.6|756.2|751.7|756.5|752|755.7|751.2|1346
1604586300000|2020-11-05 14:25:00|756.5|752|757.1|752.6|757.2|752.7|756.3|751.8|4181
1604586600000|2020-11-05 14:30:00|756.9|752.4|757.7|753.2|758.6|754.1|756.9|752.4|7981
1604586900000|2020-11-05 14:35:00|757.9|753.4|757.9|753.4|758.1|753.6|756.7|752.2|8447
1604587200000|2020-11-05 14:40:00|757.6|753.1|756.2|751.7|757.9|753.4|756.2|751.7|5826
1604587500000|2020-11-05 14:45:00|756.4|751.9|756.6|752.1|756.9|752.4|756.2|751.7|3576
1604587800000|2020-11-05 14:50:00|756.4|751.9|757.9|753.4|757.9|753.4|756.4|751.9|4712
1604588100000|2020-11-05 14:55:00|757.8|753.3|758.6|754.1|759.5|755|757.6|753.1|17260
1604624400000|2020-11-06 01:00:00|758.5|754|758.2|753.7|760.4|755.9|756.7|752.2|22981
1604624700000|2020-11-06 01:05:00|758.7|754.2|760.8|756.3|762.2|757.7|758.7|754.2|24897
1604625000000|2020-11-06 01:10:00|760.7|756.2|761.7|757.2|762.7|758.2|760.3|755.8|18090
1604625300000|2020-11-06 01:15:00|761.9|757.4|760.4|755.9|762.2|757.7|760.1|755.6|12162
1604625600000|2020-11-06 01:20:00|760.6|756.1|758.9|754.4|760.6|756.1|758.4|753.9|8645
1604625900000|2020-11-06 01:25:00|759.1|754.6|759.6|755.1|760.4|755.9|758.9|754.4|5215
1604626200000|2020-11-06 01:30:00|759.9|755.4|758.6|754.1|760.6|756.1|758.4|753.9|7468
1604626500000|2020-11-06 01:35:00|758.4|753.9|759.2|754.7|759.2|754.7|757.6|753.1|6081
1604626800000|2020-11-06 01:40:00|758.9|754.4|758.7|754.2|759.9|755.4|758.7|754.2|4261
1604627100000|2020-11-06 01:45:00|758.9|754.4|757.9|753.4|759.4|754.9|757.9|753.4|4168
1604627400000|2020-11-06 01:50:00|757.7|753.2|758.4|753.9|759.9|755.4|757.7|753.2|5391
1604627700000|2020-11-06 01:55:00|758.5|754|759.4|754.9|759.9|755.4|758.4|753.9|1942
1604628000000|2020-11-06 02:00:00|759.2|754.7|758.9|754.4|759.9|755.4|758.9|754.4|3095
1604628300000|2020-11-06 02:05:00|759.4|754.9|759.6|755.1|759.6|755.1|759.1|754.6|2495
1604628600000|2020-11-06 02:10:00|759.9|755.4|760.6|756.1|760.6|756.1|759.4|754.9|4650
1604628900000|2020-11-06 02:15:00|||||||||36
1604629800000|2020-11-06 02:30:00|760.3|755.8|755.9|751.4|760.5|756|754.9|750.4|27206
1604630100000|2020-11-06 02:35:00|756.2|751.7|757.4|752.9|757.7|753.2|755.7|751.2|10560
1604630400000|2020-11-06 02:40:00|757.5|753|757|752.5|757.9|753.4|756.7|752.2|7161
1604630700000|2020-11-06 02:45:00|757.2|752.7|759.9|755.4|760.2|755.7|757.2|752.7|8033
1604631000000|2020-11-06 02:50:00|759.5|755|759.4|754.9|759.9|755.4|759.4|754.9|3638
1604631300000|2020-11-06 02:55:00|759.9|755.4|760.2|755.7|761.4|756.9|759.7|755.2|9103
1604631600000|2020-11-06 03:00:00|760.4|755.9|759.9|755.4|760.9|756.4|759.7|755.2|4209
1604631900000|2020-11-06 03:05:00|759.7|755.2|760.1|755.6|760.6|756.1|759.6|755.1|2642
1604632200000|2020-11-06 03:10:00|760.3|755.8|760.5|756|761.1|756.6|760.1|755.6|4103
1604632500000|2020-11-06 03:15:00|760.6|756.1|759.6|755.1|761.6|757.1|759.1|754.6|7880
1604632800000|2020-11-06 03:20:00|759.3|754.8|758.4|753.9|759.3|754.8|758.2|753.7|4854
1604633100000|2020-11-06 03:25:00|757.9|753.4|758.1|753.6|758.4|753.9|757.4|752.9|7052
1604640600000|2020-11-06 05:30:00|758.2|753.7|759.8|755.3|759.8|755.3|758.1|753.6|6662
1604640900000|2020-11-06 05:35:00|759.7|755.2|757.6|753.1|760.1|755.6|757.5|753|9612
1604641200000|2020-11-06 05:40:00|757.8|753.3|757.6|753.1|758.1|753.6|756.8|752.3|5902
1604641500000|2020-11-06 05:45:00|757.8|753.3|756.6|752.1|757.8|753.3|755.6|751.1|8372
1604641800000|2020-11-06 05:50:00|757.1|752.6|757.8|753.3|758.8|754.3|757.1|752.6|7212
1604642100000|2020-11-06 05:55:00|758.1|753.6|759.8|755.3|759.8|755.3|758.1|753.6|8403
1604642400000|2020-11-06 06:00:00|759.3|754.8|760.3|755.8|760.8|756.3|758.5|754|9505
1604642700000|2020-11-06 06:05:00|760.8|756.3|760.3|755.8|760.8|756.3|760|755.5|6679
1604643000000|2020-11-06 06:10:00|760|755.5|759.5|755|760.3|755.8|758.9|754.4|4291
1604643300000|2020-11-06 06:15:00|759.4|754.9|757.7|753.2|760.2|755.7|757.2|752.7|6809
1604643600000|2020-11-06 06:20:00|757.8|753.3|758.7|754.2|759|754.5|757.5|753|6201
1604643900000|2020-11-06 06:25:00|758.5|754|757.6|753.1|759.3|754.8|755.8|751.3|14293
1604644200000|2020-11-06 06:30:00|757.8|753.3|758.1|753.6|758.3|753.8|757.3|752.8|5310
1604644500000|2020-11-06 06:35:00|758.3|753.8|757.6|753.1|758.6|754.1|757.1|752.6|3154
1604644800000|2020-11-06 06:40:00|757.4|752.9|759.8|755.3|759.8|755.3|757.1|752.6|7410
1604645100000|2020-11-06 06:45:00|759.6|755.1|755.1|750.6|759.6|755.1|753.1|748.6|38898
1604645400000|2020-11-06 06:50:00|754.9|750.4|756.3|751.8|757.3|752.8|754.1|749.6|15231
1604645700000|2020-11-06 06:55:00|756.6|752.1|757.5|753|757.5|753|755.6|751.1|12607
1604667600000|2020-11-06 13:00:00|760|755.5|760.8|756.3|761.6|757.1|758.6|754.1|30348
1604667900000|2020-11-06 13:05:00|760.5|756|762.1|757.6|762.1|757.6|759.8|755.3|14437
1604668200000|2020-11-06 13:10:00|761.8|757.3|761.6|757.1|762.1|757.6|761.1|756.6|9146
1604668500000|2020-11-06 13:15:00|761.9|757.4|761.6|757.1|762.1|757.6|761.3|756.8|4584
1604668800000|2020-11-06 13:20:00|761.8|757.3|762.6|758.1|764|759.5|761.3|756.8|26053
1604669100000|2020-11-06 13:25:00|762.8|758.3|763.5|759|764|759.5|762.1|757.6|12998
1604669400000|2020-11-06 13:30:00|763.7|759.2|763|758.5|764.7|760.2|763|758.5|22162
1604669700000|2020-11-06 13:35:00|762.8|758.3|762.2|757.7|762.8|758.3|759.2|754.7|14414
1604670000000|2020-11-06 13:40:00|762.3|757.8|762.1|757.6|764.1|759.6|761.8|757.3|7762
1604670300000|2020-11-06 13:45:00|762.3|757.8|763.1|758.6|763.1|758.6|762.2|757.7|4524
1604670600000|2020-11-06 13:50:00|763.3|758.8|764.5|760|764.5|760|763.3|758.8|7683
1604670900000|2020-11-06 13:55:00|764.4|759.9|764.5|760|764.5|760|763.3|758.8|6881
1604671200000|2020-11-06 14:00:00|764.7|760.2|763.8|759.3|765|760.5|763.5|759|4961
1604671500000|2020-11-06 14:05:00|763.9|759.4|768.5|764|768.5|764|763.8|759.3|28703
1604671800000|2020-11-06 14:10:00|768.4|763.9|773.6|769.1|773.6|769.1|767.8|763.3|62584
1604672100000|2020-11-06 14:15:00|773.4|768.9|775.3|770.8|776.6|772.1|772|767.5|40341
1604672400000|2020-11-06 14:20:00|775.6|771.1|779.8|775.3|781.2|776.7|775.6|771.1|45177
1604672700000|2020-11-06 14:25:00|780.1|775.6|780.1|775.6|780.1|775.6|778.6|774.1|21516
1604673000000|2020-11-06 14:30:00|780.3|775.8|777.1|772.6|781.9|777.4|776.4|771.9|30796
1604673300000|2020-11-06 14:35:00|777.3|772.8|777.6|773.1|778.9|774.4|777.3|772.8|7228
1604673600000|2020-11-06 14:40:00|777.3|772.8|779.6|775.1|780.6|776.1|777.3|772.8|10747
1604673900000|2020-11-06 14:45:00|780.1|775.6|780.3|775.8|782.1|777.6|779.8|775.3|17352
1604674200000|2020-11-06 14:50:00|780.8|776.3|785.8|781.3|786.2|781.7|780.8|776.3|34997
1604674500000|2020-11-06 14:55:00|786.1|781.6|783.6|779.1|786.4|781.9|783.3|778.8|28257
1604883600000|2020-11-09 01:00:00|782.5|778|786.2|781.7|787.9|783.4|782.5|778|65376
1604883900000|2020-11-09 01:05:00|786.1|781.6|787.2|782.7|789.7|785.2|785.7|781.2|38330
1604884200000|2020-11-09 01:10:00|787.7|783.2|785.2|780.7|788|783.5|784.9|780.4|19851
1604884500000|2020-11-09 01:15:00|784.9|780.4|780.5|776|784.9|780.4|780|775.5|26629
1604884800000|2020-11-09 01:20:00|780.7|776.2|780.3|775.8|781.1|776.6|777.6|773.1|18378
1604885100000|2020-11-09 01:25:00|780|775.5|777.3|772.8|780|775.5|775.3|770.8|27577
1604885400000|2020-11-09 01:30:00|777.1|772.6|778.1|773.6|778.7|774.2|776.7|772.2|12330
1604885700000|2020-11-09 01:35:00|778.2|773.7|776.8|772.3|778.2|773.7|776|771.5|22604
1604886000000|2020-11-09 01:40:00|777.3|772.8|780.8|776.3|781.1|776.6|777.3|772.8|16533
1604886300000|2020-11-09 01:45:00|781|776.5|779.5|775|781.5|777|779.5|775|15771
1604886600000|2020-11-09 01:50:00|780|775.5|779.8|775.3|780.5|776|779|774.5|5949
1604886900000|2020-11-09 01:55:00|779.5|775|779.5|775|780|775.5|778.6|774.1|6497
1604887200000|2020-11-09 02:00:00|779.8|775.3|778|773.5|779.8|775.3|777.5|773|9111
1604887500000|2020-11-09 02:05:00|777.8|773.3|779.5|775|779.5|775|777|772.5|6392
1604887800000|2020-11-09 02:10:00|779|774.5|779.5|775|780|775.5|779|774.5|5807
1604888100000|2020-11-09 02:15:00|||||||||14
1604889000000|2020-11-09 02:30:00|779.2|774.7|780.2|775.7|780.2|775.7|779|774.5|5283
1604889300000|2020-11-09 02:35:00|780|775.5|781|776.5|781|776.5|779.7|775.2|6126
1604889600000|2020-11-09 02:40:00|780.8|776.3|780.3|775.8|781|776.5|779.3|774.8|6585
1604889900000|2020-11-09 02:45:00|779.8|775.3|780.9|776.4|780.9|776.4|779.8|775.3|4213
1604890200000|2020-11-09 02:50:00|780.8|776.3|781.5|777|781.9|777.4|780.6|776.1|5060
1604890500000|2020-11-09 02:55:00|781.3|776.8|778.8|774.3|781.3|776.8|777.8|773.3|13559
1604890800000|2020-11-09 03:00:00|778.3|773.8|778.3|773.8|779|774.5|777.7|773.2|5961
1604891100000|2020-11-09 03:05:00|778.5|774|777.7|773.2|779|774.5|776.3|771.8|12893
1604891400000|2020-11-09 03:10:00|777.6|773.1|778.6|774.1|778.9|774.4|776.4|771.9|9241
1604891700000|2020-11-09 03:15:00|778.4|773.9|778.4|773.9|778.4|773.9|777.2|772.7|3564
1604892000000|2020-11-09 03:20:00|777.9|773.4|776.5|772|777.9|773.4|776.4|771.9|7491
1604892300000|2020-11-09 03:25:00|776.7|772.2|775.1|770.6|777.4|772.9|775.1|770.6|14531
1604899800000|2020-11-09 05:30:00|775.3|770.8|776.1|771.6|777.1|772.6|775.1|770.6|13834
1604900100000|2020-11-09 05:35:00|775.9|771.4|777.5|773|777.9|773.4|775.1|770.6|10426
1604900400000|2020-11-09 05:40:00|777.4|772.9|775.6|771.1|777.4|772.9|775.4|770.9|11971
1604900700000|2020-11-09 05:45:00|775.4|770.9|772.9|768.4|775.6|771.1|772.1|767.6|15391
1604901000000|2020-11-09 05:50:00|772.7|768.2|774.9|770.4|774.9|770.4|772.4|767.9|15088
1604901300000|2020-11-09 05:55:00|774.7|770.2|774.7|770.2|774.9|770.4|774.4|769.9|5459
1604901600000|2020-11-09 06:00:00|774.4|769.9|773.7|769.2|774.7|770.2|773.5|769|4006
1604901900000|2020-11-09 06:05:00|773.9|769.4|775.4|770.9|775.9|771.4|773.9|769.4|8519
1604902200000|2020-11-09 06:10:00|775.3|770.8|775.4|770.9|775.7|771.2|774.2|769.7|3838
1604902500000|2020-11-09 06:15:00|775.2|770.7|776.4|771.9|777.2|772.7|775.2|770.7|9156
1604902800000|2020-11-09 06:20:00|776.3|771.8|775.2|770.7|776.4|771.9|774.9|770.4|3366
1604903100000|2020-11-09 06:25:00|775.4|770.9|775.1|770.6|775.4|770.9|774.8|770.3|2796
1604903400000|2020-11-09 06:30:00|775.4|770.9|776.6|772.1|776.6|772.1|775.4|770.9|3046
1604903700000|2020-11-09 06:35:00|776.4|771.9|775.1|770.6|776.4|771.9|774.9|770.4|4285
1604904000000|2020-11-09 06:40:00|774.9|770.4|775.6|771.1|776.4|771.9|774.9|770.4|2453
1604904300000|2020-11-09 06:45:00|775.4|770.9|778.1|773.6|778.1|773.6|775.1|770.6|9635
1604904600000|2020-11-09 06:50:00|778.6|774.1|779.1|774.6|779.6|775.1|777.9|773.4|13322
1604904900000|2020-11-09 06:55:00|779.3|774.8|779.1|774.6|779.4|774.9|778.1|773.6|18429
1604926800000|2020-11-09 13:00:00|784.8|780.3|784.1|779.6|789.9|785.4|783.3|778.8|61300
1604927100000|2020-11-09 13:05:00|784.3|779.8|787.5|783|787.7|783.2|784.3|779.8|27685
1604927400000|2020-11-09 13:10:00|787.7|783.2|789.3|784.8|793.1|788.6|787.7|783.2|42521
1604927700000|2020-11-09 13:15:00|789.8|785.3|786.4|781.9|790.1|785.6|786.1|781.6|22143
1604928000000|2020-11-09 13:20:00|786.6|782.1|789.8|785.3|790.1|785.6|785.8|781.3|17227
1604928300000|2020-11-09 13:25:00|789.3|784.8|790.1|785.6|791.1|786.6|789.1|784.6|8746
1604928600000|2020-11-09 13:30:00|789.8|785.3|789.8|785.3|791.3|786.8|788.8|784.3|10561
1604928900000|2020-11-09 13:35:00|790|785.5|789|784.5|790|785.5|788.5|784|10259
1604929200000|2020-11-09 13:40:00|788.8|784.3|787.3|782.8|789|784.5|787.3|782.8|10858
1604929500000|2020-11-09 13:45:00|787.8|783.3|789|784.5|789.3|784.8|786.8|782.3|6906
1604929800000|2020-11-09 13:50:00|788.8|784.3|791.7|787.2|791.7|787.2|788.8|784.3|12414
1604930100000|2020-11-09 13:55:00|791.9|787.4|792.7|788.2|793.7|789.2|791.4|786.9|23635
1604930400000|2020-11-09 14:00:00|793.2|788.7|791.4|786.9|793.2|788.7|790.7|786.2|9920
1604930700000|2020-11-09 14:05:00|791.7|787.2|789.4|784.9|791.9|787.4|789.2|784.7|11457
1604931000000|2020-11-09 14:10:00|789.5|785|790.1|785.6|790.6|786.1|789.4|784.9|5774
1604931300000|2020-11-09 14:15:00|790.6|786.1|789.7|785.2|790.6|786.1|789.4|784.9|4469
1604931600000|2020-11-09 14:20:00|789.6|785.1|787.3|782.8|789.6|785.1|787.3|782.8|6127
1604931900000|2020-11-09 14:25:00|787.8|783.3|787.3|782.8|787.8|783.3|786.6|782.1|6390
1604932200000|2020-11-09 14:30:00|787.4|782.9|787.8|783.3|787.8|783.3|786.8|782.3|3313
1604932500000|2020-11-09 14:35:00|787.9|783.4|788.2|783.7|789.3|784.8|787.8|783.3|4217
1604932800000|2020-11-09 14:40:00|788|783.5|788.8|784.3|788.8|784.3|787.8|783.3|2352
1604933100000|2020-11-09 14:45:00|788.7|784.2|789.8|785.3|789.8|785.3|787.8|783.3|3987
1604933400000|2020-11-09 14:50:00|789.3|784.8|787.4|782.9|790|785.5|787.1|782.6|11184
1604933700000|2020-11-09 14:55:00|787.6|783.1|789|784.5|789|784.5|787.3|782.8|10364
1604934000000|2020-11-09 15:00:00|||||||||4
1604970000000|2020-11-10 01:00:00|788.8|784.3|788.4|783.9|790|785.5|785.7|781.2|39253
1604970300000|2020-11-10 01:05:00|788.6|784.1|788.3|783.8|789|784.5|787.3|782.8|10530
1604970600000|2020-11-10 01:10:00|787.8|783.3|786.5|782|788.2|783.7|786.2|781.7|10228
1604970900000|2020-11-10 01:15:00|786.7|782.2|787.5|783|787.9|783.4|786.5|782|5879
1604971200000|2020-11-10 01:20:00|787.2|782.7|795.5|791|797.5|793|787.2|782.7|58785
1604971500000|2020-11-10 01:25:00|795.2|790.7|793.7|789.2|795.7|791.2|793.2|788.7|20678
1604971800000|2020-11-10 01:30:00|793.5|789|796.2|791.7|796.7|792.2|793.5|789|17898
1604972100000|2020-11-10 01:35:00|796|791.5|793.7|789.2|796.5|792|793.7|789.2|7376
1604972400000|2020-11-10 01:40:00|793.8|789.3|794.3|789.8|794.9|790.4|793.4|788.9|8170
1604972700000|2020-11-10 01:45:00|794.2|789.7|793.3|788.8|794.7|790.2|792.7|788.2|7739
1604973000000|2020-11-10 01:50:00|793.4|788.9|791.2|786.7|793.9|789.4|790|785.5|14911
1604973300000|2020-11-10 01:55:00|791.5|787|792.5|788|793|788.5|791.5|787|6199
1604973600000|2020-11-10 02:00:00|792.4|787.9|792.4|787.9|793.7|789.2|791.8|787.3|7651
1604973900000|2020-11-10 02:05:00|792.5|788|792.5|788|793|788.5|791.8|787.3|3738
1604974200000|2020-11-10 02:10:00|792|787.5|790.3|785.8|792.3|787.8|789.1|784.6|9187
1604974500000|2020-11-10 02:15:00|790.1|785.6|790.3|785.8|790.3|785.8|790.1|785.6|141
1604975400000|2020-11-10 02:30:00|790.4|785.9|793.3|788.8|793.5|789|790.4|785.9|8226
1604975700000|2020-11-10 02:35:00|793|788.5|792.7|788.2|793.5|789|791.7|787.2|4470
1604976000000|2020-11-10 02:40:00|792.9|788.4|792.8|788.3|793.9|789.4|792.2|787.7|6516
1604976300000|2020-11-10 02:45:00|792.6|788.1|792.8|788.3|792.8|788.3|792.3|787.8|2407
1604976600000|2020-11-10 02:50:00|792.7|788.2|794.1|789.6|795|790.5|792.6|788.1|7751
1604976900000|2020-11-10 02:55:00|794|789.5|793.6|789.1|794.6|790.1|793.3|788.8|3835
1604977200000|2020-11-10 03:00:00|793.8|789.3|794.8|790.3|794.8|790.3|793.8|789.3|5245
1604977500000|2020-11-10 03:05:00|795.3|790.8|797|792.5|797|792.5|795.1|790.6|15302
1604977800000|2020-11-10 03:10:00|797.2|792.7|799.8|795.3|799.8|795.3|796.3|791.8|23492
1604978100000|2020-11-10 03:15:00|799.9|795.4|798.3|793.8|800.5|796|797.8|793.3|17101
1604978400000|2020-11-10 03:20:00|798.2|793.7|798|793.5|798.8|794.3|798|793.5|6953
1604978700000|2020-11-10 03:25:00|798.2|793.7|795.7|791.2|798.3|793.8|795|790.5|15974
1604986200000|2020-11-10 05:30:00|795.8|791.3|795.6|791.1|796.3|791.8|793.8|789.3|18346
1604986500000|2020-11-10 05:35:00|795.4|790.9|795.3|790.8|796.6|792.1|794.6|790.1|10046
1604986800000|2020-11-10 05:40:00|795.6|791.1|792.9|788.4|795.8|791.3|792.9|788.4|13702
1604987100000|2020-11-10 05:45:00|792.6|788.1|791|786.5|793.6|789.1|790.6|786.1|23130
1604987400000|2020-11-10 05:50:00|791.3|786.8|787.7|783.2|791.3|786.8|786.6|782.1|34406
1604987700000|2020-11-10 05:55:00|787.8|783.3|786.9|782.4|788.7|784.2|786.6|782.1|22381
1604988000000|2020-11-10 06:00:00|787.1|782.6|789.4|784.9|790.1|785.6|786.6|782.1|19582
1604988300000|2020-11-10 06:05:00|789.1|784.6|787.8|783.3|789.1|784.6|785.4|780.9|18260
1604988600000|2020-11-10 06:10:00|788|783.5|786.1|781.6|788|783.5|785.7|781.2|9103
1604988900000|2020-11-10 06:15:00|786.3|781.8|786.3|781.8|786.5|782|785.6|781.1|6109
1604989200000|2020-11-10 06:20:00|785.8|781.3|785.3|780.8|786.2|781.7|784.1|779.6|15680
1604989500000|2020-11-10 06:25:00|785.2|780.7|786.5|782|787|782.5|785.1|780.6|7091
1604989800000|2020-11-10 06:30:00|786|781.5|785.1|780.6|786|781.5|784|779.5|10382
1604990100000|2020-11-10 06:35:00|785.3|780.8|783.5|779|785.6|781.1|783.3|778.8|10887
1604990400000|2020-11-10 06:40:00|783.8|779.3|781.1|776.6|784.8|780.3|780.8|776.3|21996
1604990700000|2020-11-10 06:45:00|781.3|776.8|782.9|778.4|783.6|779.1|781.1|776.6|14904
1604991000000|2020-11-10 06:50:00|782.6|778.1|784.8|780.3|784.8|780.3|781.7|777.2|12626
1604991300000|2020-11-10 06:55:00|785|780.5|783.3|778.8|785.3|780.8|781.4|776.9|18853
1605013200000|2020-11-10 13:00:00|784.9|780.4|786.4|781.9|787.3|782.8|784.5|780|30875
1605013500000|2020-11-10 13:05:00|786.1|781.6|787.1|782.6|787.1|782.6|785.1|780.6|9229
1605013800000|2020-11-10 13:10:00|787.6|783.1|787.1|782.6|788.6|784.1|786.6|782.1|17402
1605014100000|2020-11-10 13:15:00|787|782.5|786.9|782.4|787.4|782.9|786.6|782.1|7008
1605014400000|2020-11-10 13:20:00|786.4|781.9|786.2|781.7|786.4|781.9|784.9|780.4|9357
1605014700000|2020-11-10 13:25:00|785.9|781.4|785.4|780.9|785.9|781.4|784.6|780.1|5534
1605015000000|2020-11-10 13:30:00|785|780.5|786.1|781.6|786.1|781.6|784.1|779.6|6493
1605015300000|2020-11-10 13:35:00|786.2|781.7|787.4|782.9|787.4|782.9|785.9|781.4|5481
1605015600000|2020-11-10 13:40:00|787.1|782.6|786.6|782.1|787.1|782.6|786.4|781.9|5854
1605015900000|2020-11-10 13:45:00|787.1|782.6|789.3|784.8|789.3|784.8|786.4|781.9|15120
1605016200000|2020-11-10 13:50:00|789.1|784.6|789.1|784.6|789.6|785.1|788.1|783.6|12397
1605016500000|2020-11-10 13:55:00|788.8|784.3|786.8|782.3|789.1|784.6|786.8|782.3|6888
1605016800000|2020-11-10 14:00:00|787.1|782.6|786.8|782.3|788.1|783.6|786.8|782.3|3016
1605017100000|2020-11-10 14:05:00|786.6|782.1|786.8|782.3|787.3|782.8|786.6|782.1|2470
1605017400000|2020-11-10 14:10:00|787|782.5|787.8|783.3|787.8|783.3|787|782.5|1666
1605017700000|2020-11-10 14:15:00|788.3|783.8|790.5|786|790.7|786.2|788.3|783.8|20004
1605018000000|2020-11-10 14:20:00|790.7|786.2|788|783.5|790.7|786.2|788|783.5|6562
1605018300000|2020-11-10 14:25:00|788.5|784|787|782.5|788.6|784.1|787|782.5|4676
1605018600000|2020-11-10 14:30:00|787.2|782.7|787|782.5|788.3|783.8|787|782.5|5567
1605018900000|2020-11-10 14:35:00|787.5|783|787.5|783|787.7|783.2|787.2|782.7|1648
1605019200000|2020-11-10 14:40:00|787.7|783.2|787.7|783.2|788|783.5|786.7|782.2|3840
1605019500000|2020-11-10 14:45:00|787.8|783.3|788.7|784.2|789|784.5|787.2|782.7|3225
1605019800000|2020-11-10 14:50:00|788.5|784|788|783.5|788.5|784|787|782.5|4107
1605020100000|2020-11-10 14:55:00|787.8|783.3|789.5|785|789.7|785.2|787.8|783.3|5128
1604970000000|2020-11-10 01:00:00|788.8|784.3|788.4|783.9|790|785.5|785.7|781.2|39253
1604970300000|2020-11-10 01:05:00|788.6|784.1|788.3|783.8|789|784.5|787.3|782.8|10530
1604970600000|2020-11-10 01:10:00|787.8|783.3|786.5|782|788.2|783.7|786.2|781.7|10228
1604970900000|2020-11-10 01:15:00|786.7|782.2|787.5|783|787.9|783.4|786.5|782|5879
1604971200000|2020-11-10 01:20:00|787.2|782.7|795.5|791|797.5|793|787.2|782.7|58785
1604971500000|2020-11-10 01:25:00|795.2|790.7|793.7|789.2|795.7|791.2|793.2|788.7|20678
1604971800000|2020-11-10 01:30:00|793.5|789|796.2|791.7|796.7|792.2|793.5|789|17898
1604972100000|2020-11-10 01:35:00|796|791.5|793.7|789.2|796.5|792|793.7|789.2|7376
1604972400000|2020-11-10 01:40:00|793.8|789.3|794.3|789.8|794.9|790.4|793.4|788.9|8170
1604972700000|2020-11-10 01:45:00|794.2|789.7|793.3|788.8|794.7|790.2|792.7|788.2|7739
1604973000000|2020-11-10 01:50:00|793.4|788.9|791.2|786.7|793.9|789.4|790|785.5|14911
1604973300000|2020-11-10 01:55:00|791.5|787|792.5|788|793|788.5|791.5|787|6199
1604973600000|2020-11-10 02:00:00|792.4|787.9|792.4|787.9|793.7|789.2|791.8|787.3|7651
1604973900000|2020-11-10 02:05:00|792.5|788|792.5|788|793|788.5|791.8|787.3|3738
1604974200000|2020-11-10 02:10:00|792|787.5|790.3|785.8|792.3|787.8|789.1|784.6|9187
1604974500000|2020-11-10 02:15:00|790.1|785.6|790.3|785.8|790.3|785.8|790.1|785.6|141
1604975400000|2020-11-10 02:30:00|790.4|785.9|793.3|788.8|793.5|789|790.4|785.9|8226
1604975700000|2020-11-10 02:35:00|793|788.5|792.7|788.2|793.5|789|791.7|787.2|4470
1604976000000|2020-11-10 02:40:00|792.9|788.4|792.8|788.3|793.9|789.4|792.2|787.7|6516
1604976300000|2020-11-10 02:45:00|792.6|788.1|792.8|788.3|792.8|788.3|792.3|787.8|2407
1604976600000|2020-11-10 02:50:00|792.7|788.2|794.1|789.6|795|790.5|792.6|788.1|7751
1604976900000|2020-11-10 02:55:00|794|789.5|793.6|789.1|794.6|790.1|793.3|788.8|3835
1604977200000|2020-11-10 03:00:00|793.8|789.3|794.8|790.3|794.8|790.3|793.8|789.3|5245
1604977500000|2020-11-10 03:05:00|795.3|790.8|797|792.5|797|792.5|795.1|790.6|15302
1604977800000|2020-11-10 03:10:00|797.2|792.7|799.8|795.3|799.8|795.3|796.3|791.8|23492
1604978100000|2020-11-10 03:15:00|799.9|795.4|798.3|793.8|800.5|796|797.8|793.3|17101
1604978400000|2020-11-10 03:20:00|798.2|793.7|798|793.5|798.8|794.3|798|793.5|6953
1604978700000|2020-11-10 03:25:00|798.2|793.7|795.7|791.2|798.3|793.8|795|790.5|15974
1604986200000|2020-11-10 05:30:00|795.8|791.3|795.6|791.1|796.3|791.8|793.8|789.3|18346
1604986500000|2020-11-10 05:35:00|795.4|790.9|795.3|790.8|796.6|792.1|794.6|790.1|10046
1604986800000|2020-11-10 05:40:00|795.6|791.1|792.9|788.4|795.8|791.3|792.9|788.4|13702
1604987100000|2020-11-10 05:45:00|792.6|788.1|791|786.5|793.6|789.1|790.6|786.1|23130
1604987400000|2020-11-10 05:50:00|791.3|786.8|787.7|783.2|791.3|786.8|786.6|782.1|34406
1604987700000|2020-11-10 05:55:00|787.8|783.3|786.9|782.4|788.7|784.2|786.6|782.1|22381
1604988000000|2020-11-10 06:00:00|787.1|782.6|789.4|784.9|790.1|785.6|786.6|782.1|19582
1604988300000|2020-11-10 06:05:00|789.1|784.6|787.8|783.3|789.1|784.6|785.4|780.9|18260
1604988600000|2020-11-10 06:10:00|788|783.5|786.1|781.6|788|783.5|785.7|781.2|9103
1604988900000|2020-11-10 06:15:00|786.3|781.8|786.3|781.8|786.5|782|785.6|781.1|6109
1604989200000|2020-11-10 06:20:00|785.8|781.3|785.3|780.8|786.2|781.7|784.1|779.6|15680
1604989500000|2020-11-10 06:25:00|785.2|780.7|786.5|782|787|782.5|785.1|780.6|7091
1604989800000|2020-11-10 06:30:00|786|781.5|785.1|780.6|786|781.5|784|779.5|10382
1604990100000|2020-11-10 06:35:00|785.3|780.8|783.5|779|785.6|781.1|783.3|778.8|10887
1604990400000|2020-11-10 06:40:00|783.8|779.3|781.1|776.6|784.8|780.3|780.8|776.3|21996
1604990700000|2020-11-10 06:45:00|781.3|776.8|782.9|778.4|783.6|779.1|781.1|776.6|14904
1604991000000|2020-11-10 06:50:00|782.6|778.1|784.8|780.3|784.8|780.3|781.7|777.2|12626
1604991300000|2020-11-10 06:55:00|785|780.5|783.3|778.8|785.3|780.8|781.4|776.9|18853
1605013200000|2020-11-10 13:00:00|784.9|780.4|786.4|781.9|787.3|782.8|784.5|780|30875
1605013500000|2020-11-10 13:05:00|786.1|781.6|787.1|782.6|787.1|782.6|785.1|780.6|9229
1605013800000|2020-11-10 13:10:00|787.6|783.1|787.1|782.6|788.6|784.1|786.6|782.1|17402
1605014100000|2020-11-10 13:15:00|787|782.5|786.9|782.4|787.4|782.9|786.6|782.1|7008
1605014400000|2020-11-10 13:20:00|786.4|781.9|786.2|781.7|786.4|781.9|784.9|780.4|9357
1605014700000|2020-11-10 13:25:00|785.9|781.4|785.4|780.9|785.9|781.4|784.6|780.1|5534
1605015000000|2020-11-10 13:30:00|785|780.5|786.1|781.6|786.1|781.6|784.1|779.6|6493
1605015300000|2020-11-10 13:35:00|786.2|781.7|787.4|782.9|787.4|782.9|785.9|781.4|5481
1605015600000|2020-11-10 13:40:00|787.1|782.6|786.6|782.1|787.1|782.6|786.4|781.9|5854
1605015900000|2020-11-10 13:45:00|787.1|782.6|789.3|784.8|789.3|784.8|786.4|781.9|15120
1605016200000|2020-11-10 13:50:00|789.1|784.6|789.1|784.6|789.6|785.1|788.1|783.6|12397
1605016500000|2020-11-10 13:55:00|788.8|784.3|786.8|782.3|789.1|784.6|786.8|782.3|6888
1605016800000|2020-11-10 14:00:00|787.1|782.6|786.8|782.3|788.1|783.6|786.8|782.3|3016
1605017100000|2020-11-10 14:05:00|786.6|782.1|786.8|782.3|787.3|782.8|786.6|782.1|2470
1605017400000|2020-11-10 14:10:00|787|782.5|787.8|783.3|787.8|783.3|787|782.5|1666
1605017700000|2020-11-10 14:15:00|788.3|783.8|790.5|786|790.7|786.2|788.3|783.8|20004
1605018000000|2020-11-10 14:20:00|790.7|786.2|788|783.5|790.7|786.2|788|783.5|6562
1605018300000|2020-11-10 14:25:00|788.5|784|787|782.5|788.6|784.1|787|782.5|4676
1605018600000|2020-11-10 14:30:00|787.2|782.7|787|782.5|788.3|783.8|787|782.5|5567
1605018900000|2020-11-10 14:35:00|787.5|783|787.5|783|787.7|783.2|787.2|782.7|1648
1605019200000|2020-11-10 14:40:00|787.7|783.2|787.7|783.2|788|783.5|786.7|782.2|3840
1605019500000|2020-11-10 14:45:00|787.8|783.3|788.7|784.2|789|784.5|787.2|782.7|3225
1605019800000|2020-11-10 14:50:00|788.5|784|788|783.5|788.5|784|787|782.5|4107
1605020100000|2020-11-10 14:55:00|787.8|783.3|789.5|785|789.7|785.2|787.8|783.3|5128
1605056400000|2020-11-11 01:00:00|789.6|785.1|792.2|787.7|792.2|787.7|789.4|784.9|16377
1605056700000|2020-11-11 01:05:00|791.9|787.4|792.4|787.9|792.4|787.9|791.1|786.6|7521
1605057000000|2020-11-11 01:10:00|792.9|788.4|793.1|788.6|794.1|789.6|792.1|787.6|17172
1605057300000|2020-11-11 01:15:00|793.4|788.9|793.6|789.1|794.9|790.4|792.7|788.2|15361
1605057600000|2020-11-11 01:20:00|793.4|788.9|792.4|787.9|793.9|789.4|791.9|787.4|8381
1605057900000|2020-11-11 01:25:00|792.7|788.2|793.3|788.8|793.6|789.1|792.4|787.9|5860
1605058200000|2020-11-11 01:30:00|793.5|789|793.8|789.3|794.5|790|793.5|789|6642
1605058500000|2020-11-11 01:35:00|794.1|789.6|794.3|789.8|794.6|790.1|793.6|789.1|5418
1605058800000|2020-11-11 01:40:00|794.4|789.9|793.8|789.3|794.6|790.1|793.6|789.1|6173
1605059100000|2020-11-11 01:45:00|794|789.5|793.8|789.3|794.3|789.8|793.6|789.1|6317
1605059400000|2020-11-11 01:50:00|794|789.5|795.1|790.6|795.5|791|794|789.5|11534
1605059700000|2020-11-11 01:55:00|795|790.5|794.3|789.8|796|791.5|793.8|789.3|13023
1605060000000|2020-11-11 02:00:00|794.2|789.7|794.8|790.3|794.8|790.3|793.8|789.3|3701
1605060300000|2020-11-11 02:05:00|795|790.5|794.7|790.2|795.5|791|794.7|790.2|5703
1605060600000|2020-11-11 02:10:00|795.2|790.7|794.8|790.3|795.2|790.7|794.5|790|2620
1605060900000|2020-11-11 02:15:00|||||||||7
1605061800000|2020-11-11 02:30:00|794.7|790.2|793.6|789.1|795.5|791|793.6|789.1|6272
1605062100000|2020-11-11 02:35:00|793.5|789|793.1|788.6|794.1|789.6|793.1|788.6|7118
1605062400000|2020-11-11 02:40:00|793.3|788.8|794.3|789.8|794.8|790.3|793.3|788.8|4057
1605062700000|2020-11-11 02:45:00|794.8|790.3|794.8|790.3|795.3|790.8|794.3|789.8|3328
1605063000000|2020-11-11 02:50:00|795.3|790.8|794.6|790.1|795.3|790.8|794.6|790.1|3124
1605063300000|2020-11-11 02:55:00|794.5|790|793.8|789.3|794.5|790|793.3|788.8|4330
1605063600000|2020-11-11 03:00:00|794.3|789.8|794|789.5|794.3|789.8|793.8|789.3|1817
1605063900000|2020-11-11 03:05:00|794.2|789.7|795.3|790.8|795.3|790.8|793.8|789.3|3501
1605064200000|2020-11-11 03:10:00|795.5|791|795.9|791.4|796.3|791.8|795.3|790.8|8731
1605064500000|2020-11-11 03:15:00|796.1|791.6|796.5|792|798.2|793.7|795.8|791.3|16996
1605064800000|2020-11-11 03:20:00|796.7|792.2|796|791.5|797.5|793|795.5|791|6144
1605065100000|2020-11-11 03:25:00|795.8|791.3|795.3|790.8|795.8|791.3|794.3|789.8|6504
1605072600000|2020-11-11 05:30:00|795.2|790.7|793|788.5|796|791.5|793|788.5|13342
1605072900000|2020-11-11 05:35:00|793.2|788.7|791.9|787.4|793.7|789.2|791.2|786.7|15740
1605073200000|2020-11-11 05:40:00|792.1|787.6|793.2|788.7|793.7|789.2|791.2|786.7|11364
1605073500000|2020-11-11 05:45:00|793|788.5|795.7|791.2|795.7|791.2|793|788.5|9259
1605073800000|2020-11-11 05:50:00|795.9|791.4|795.1|790.6|796.4|791.9|794.6|790.1|10528
1605074100000|2020-11-11 05:55:00|795.4|790.9|797.4|792.9|797.6|793.1|795.4|790.9|11598
1605074400000|2020-11-11 06:00:00|797|792.5|797.8|793.3|800.6|796.1|796.9|792.4|31223
1605074700000|2020-11-11 06:05:00|797.6|793.1|797.5|793|797.8|793.3|796.8|792.3|5830
1605075000000|2020-11-11 06:10:00|797.1|792.6|797.3|792.8|798.5|794|796.5|792|10908
1605075300000|2020-11-11 06:15:00|797.2|792.7|795.3|790.8|797.5|793|795.3|790.8|8783
1605075600000|2020-11-11 06:20:00|795.8|791.3|795.5|791|796.8|792.3|794.4|789.9|10342
1605075900000|2020-11-11 06:25:00|795.8|791.3|794.3|789.8|796|791.5|794|789.5|7531
1605076200000|2020-11-11 06:30:00|794.8|790.3|793|788.5|795.8|791.3|793|788.5|7733
1605076500000|2020-11-11 06:35:00|793.2|788.7|792.8|788.3|794.2|789.7|791.8|787.3|17026
1605076800000|2020-11-11 06:40:00|792.6|788.1|793.3|788.8|793.3|788.8|792.6|788.1|5671
1605077100000|2020-11-11 06:45:00|793.6|789.1|793.6|789.1|794.3|789.8|793.3|788.8|6374
1605077400000|2020-11-11 06:50:00|793.9|789.4|795.3|790.8|795.3|790.8|793.6|789.1|6268
1605077700000|2020-11-11 06:55:00|795.1|790.6|796.1|791.6|797.2|792.7|794.8|790.3|13187
1605099600000|2020-11-11 13:00:00|797.3|792.8|795.3|790.8|798|793.5|794.8|790.3|20544
1605099900000|2020-11-11 13:05:00|794.8|790.3|799.9|795.4|799.9|795.4|794.8|790.3|21134
1605100200000|2020-11-11 13:10:00|800.1|795.6|792|787.5|801.2|796.7|791|786.5|33737
1605100500000|2020-11-11 13:15:00|791.5|787|791.5|787|793.2|788.7|791.3|786.8|15405
1605100800000|2020-11-11 13:20:00|791.3|786.8|792|787.5|793.3|788.8|791|786.5|14669
1605101100000|2020-11-11 13:25:00|792.3|787.8|791.5|787|793.3|788.8|790.7|786.2|13283
1605101400000|2020-11-11 13:30:00|791.7|787.2|792.5|788|793|788.5|791.2|786.7|9098
1605101700000|2020-11-11 13:35:00|792.8|788.3|791.9|787.4|793.2|788.7|790.7|786.2|9735
1605102000000|2020-11-11 13:40:00|791.7|787.2|791.7|787.2|792.2|787.7|791.2|786.7|5838
1605102300000|2020-11-11 13:45:00|791.9|787.4|792.4|787.9|792.4|787.9|790.7|786.2|7816
1605102600000|2020-11-11 13:50:00|792.7|788.2|792.5|788|793.2|788.7|791.4|786.9|6510
1605102900000|2020-11-11 13:55:00|792.8|788.3|793|788.5|793.6|789.1|792.3|787.8|5218
1605103200000|2020-11-11 14:00:00|792.8|788.3|793.5|789|795.5|791|792.8|788.3|9851
1605103500000|2020-11-11 14:05:00|793.2|788.7|793.7|789.2|794.7|790.2|792.7|788.2|4505
1605103800000|2020-11-11 14:10:00|794|789.5|793|788.5|794.5|790|793|788.5|4448
1605104100000|2020-11-11 14:15:00|793.2|788.7|794.5|790|794.5|790|793.2|788.7|2572
1605104400000|2020-11-11 14:20:00|794.2|789.7|793.7|789.2|794.2|789.7|793.2|788.7|2887
1605104700000|2020-11-11 14:25:00|793.6|789.1|795.2|790.7|795.2|790.7|793.4|788.9|5069
1605105000000|2020-11-11 14:30:00|794.7|790.2|794.7|790.2|795|790.5|794|789.5|3886
1605105300000|2020-11-11 14:35:00|795.2|790.7|795.7|791.2|796.2|791.7|794.5|790|4698
1605105600000|2020-11-11 14:40:00|795.9|791.4|795.7|791.2|796.5|792|795.2|790.7|4140
1605105900000|2020-11-11 14:45:00|796.2|791.7|795.7|791.2|796.2|791.7|794.9|790.4|5106
1605106200000|2020-11-11 14:50:00|795.9|791.4|795.2|790.7|795.9|791.4|794.7|790.2|2151
1605106500000|2020-11-11 14:55:00|794.7|790.2|796.6|792.1|796.6|792.1|794.4|789.9|9114
1605142800000|2020-11-12 01:00:00|796.2|791.7|795.7|791.2|797.7|793.2|794.7|790.2|18602
1605143100000|2020-11-12 01:05:00|796|791.5|795.2|790.7|796|791.5|793.5|789|11718
1605143400000|2020-11-12 01:10:00|795.5|791|795.7|791.2|795.7|791.2|793.8|789.3|4893
1605143700000|2020-11-12 01:15:00|796|791.5|796.3|791.8|796.7|792.2|795.5|791|5016
1605144000000|2020-11-12 01:20:00|796.2|791.7|798.1|793.6|798.6|794.1|796.2|791.7|8379
1605144300000|2020-11-12 01:25:00|798.4|793.9|799.4|794.9|799.9|795.4|797.1|792.6|15784
1605144600000|2020-11-12 01:30:00|799.2|794.7|800.3|795.8|802.3|797.8|798.3|793.8|31661
1605144900000|2020-11-12 01:35:00|800.8|796.3|803.1|798.6|803.3|798.8|800|795.5|20130
1605145200000|2020-11-12 01:40:00|803.5|799|803.7|799.2|804.2|799.7|802.5|798|16858
1605145500000|2020-11-12 01:45:00|804|799.5|801.9|797.4|804.3|799.8|801.5|797|13575
1605145800000|2020-11-12 01:50:00|802|797.5|801.5|797|802.7|798.2|800.7|796.2|8830
1605146100000|2020-11-12 01:55:00|802|797.5|802.9|798.4|803.2|798.7|802|797.5|5367
1605146400000|2020-11-12 02:00:00|802.7|798.2|802.5|798|803|798.5|801.5|797|3360
1605146700000|2020-11-12 02:05:00|802.7|798.2|803.5|799|803.8|799.3|802.5|798|7018
1605147000000|2020-11-12 02:10:00|803.7|799.2|804.4|799.9|804.7|800.2|803.5|799|6125
1605147300000|2020-11-12 02:15:00|804.2|799.7|804.2|799.7|804.2|799.7|804.2|799.7|30
1605148200000|2020-11-12 02:30:00|804|799.5|804.5|800|805.8|801.3|803.5|799|12913
1605148500000|2020-11-12 02:35:00|804.4|799.9|804.7|800.2|805.5|801|804.4|799.9|6928
1605148800000|2020-11-12 02:40:00|804.9|800.4|804.2|799.7|805.7|801.2|804|799.5|8441
1605149100000|2020-11-12 02:45:00|804|799.5|802.7|798.2|804.5|800|802.4|797.9|6762
1605149400000|2020-11-12 02:50:00|802.4|797.9|803.7|799.2|803.7|799.2|802.4|797.9|4184
1605149700000|2020-11-12 02:55:00|803.5|799|804.4|799.9|804.4|799.9|803.2|798.7|3693
1605150000000|2020-11-12 03:00:00|804.1|799.6|803.2|798.7|804.2|799.7|802.7|798.2|4510
1605150300000|2020-11-12 03:05:00|803.4|798.9|804.8|800.3|805.3|800.8|803.4|798.9|4279
1605150600000|2020-11-12 03:10:00|805|800.5|805.3|800.8|805.8|801.3|804.8|800.3|3896
1605150900000|2020-11-12 03:15:00|805.2|800.7|804.5|800|806|801.5|804.5|800|8326
1605151200000|2020-11-12 03:20:00|804.3|799.8|803.4|798.9|804.5|800|803.2|798.7|4415
1605151500000|2020-11-12 03:25:00|803.2|798.7|803.8|799.3|804.2|799.7|801.9|797.4|10563
1605159000000|2020-11-12 05:30:00|803.7|799.2|805.4|800.9|806.2|801.7|803.7|799.2|17750
1605159300000|2020-11-12 05:35:00|805.7|801.2|805.1|800.6|805.9|801.4|804.9|800.4|7544
1605159600000|2020-11-12 05:40:00|805.4|800.9|802.9|798.4|805.4|800.9|802.9|798.4|8805
1605159900000|2020-11-12 05:45:00|802.6|798.1|801.9|797.4|802.6|798.1|801.6|797.1|9315
1605160200000|2020-11-12 05:50:00|801.4|796.9|800.7|796.2|801.4|796.9|800.2|795.7|11920
1605160500000|2020-11-12 05:55:00|800.5|796|800.5|796|801|796.5|798.7|794.2|17993
1605160800000|2020-11-12 06:00:00|800.4|795.9|800.2|795.7|801.4|796.9|799.7|795.2|5766
1605161100000|2020-11-12 06:05:00|800|795.5|796.3|791.8|800|795.5|795.5|791|28319
1605161400000|2020-11-12 06:10:00|796.5|792|794.1|789.6|797.3|792.8|793.6|789.1|31276
1605161700000|2020-11-12 06:15:00|793.9|789.4|791.9|787.4|795.6|791.1|791.5|787|34013
1605162000000|2020-11-12 06:20:00|792.1|787.6|790.1|785.6|792.7|788.2|789.6|785.1|45855
1605162300000|2020-11-12 06:25:00|790.3|785.8|791.8|787.3|792.5|788|790.1|785.6|21641
1605162600000|2020-11-12 06:30:00|791.6|787.1|792.5|788|793.3|788.8|791.3|786.8|16470
1605162900000|2020-11-12 06:35:00|792.3|787.8|792.5|788|792.7|788.2|791.3|786.8|8866
1605163200000|2020-11-12 06:40:00|792.7|788.2|791.7|787.2|793.2|788.7|790.7|786.2|7713
1605163500000|2020-11-12 06:45:00|791.5|787|793.2|788.7|794|789.5|791.5|787|9832
1605163800000|2020-11-12 06:50:00|793|788.5|793|788.5|793.4|788.9|791.7|787.2|9584
1605164100000|2020-11-12 06:55:00|793.2|788.7|793.5|789|794|789.5|793.2|788.7|14064
1605186000000|2020-11-12 13:00:00|793|788.5|794|789.5|796.3|791.8|792.6|788.1|21169
1605186300000|2020-11-12 13:05:00|793.7|789.2|794.9|790.4|795.7|791.2|792.5|788|17009
1605186600000|2020-11-12 13:10:00|795.2|790.7|795.8|791.3|796.2|791.7|794.7|790.2|12936
1605186900000|2020-11-12 13:15:00|796|791.5|794.8|790.3|796.3|791.8|794.3|789.8|7500
1605187200000|2020-11-12 13:20:00|795|790.5|794.8|790.3|795|790.5|794.3|789.8|4794
1605187500000|2020-11-12 13:25:00|794.3|789.8|794.3|789.8|795|790.5|792.3|787.8|15510
1605187800000|2020-11-12 13:30:00|794.7|790.2|794.8|790.3|795.5|791|793.8|789.3|5086
1605188100000|2020-11-12 13:35:00|794.3|789.8|794.3|789.8|795.3|790.8|793.8|789.3|6991
1605188400000|2020-11-12 13:40:00|794.5|790|794.6|790.1|795.3|790.8|794.5|790|3604
1605188700000|2020-11-12 13:45:00|794.8|790.3|795.1|790.6|795.3|790.8|794.6|790.1|3332
1605189000000|2020-11-12 13:50:00|795.3|790.8|795.1|790.6|795.3|790.8|794.8|790.3|3338
1605189300000|2020-11-12 13:55:00|795.3|790.8|795.6|791.1|795.6|791.1|793.8|789.3|6627
1605189600000|2020-11-12 14:00:00|795.8|791.3|795.8|791.3|797.1|792.6|795.3|790.8|10854
1605189900000|2020-11-12 14:05:00|795.6|791.1|794.8|790.3|795.8|791.3|794.3|789.8|5057
1605190200000|2020-11-12 14:10:00|795|790.5|794.8|790.3|795.5|791|794.5|790|5606
1605190500000|2020-11-12 14:15:00|795|790.5|794.3|789.8|795|790.5|793.8|789.3|5121
1605190800000|2020-11-12 14:20:00|793.8|789.3|792.8|788.3|794.3|789.8|792.1|787.6|8666
1605191100000|2020-11-12 14:25:00|792.6|788.1|792.5|788|792.8|788.3|791.6|787.1|9315
1605191400000|2020-11-12 14:30:00|792.6|788.1|792.4|787.9|792.8|788.3|791.6|787.1|5196
1605191700000|2020-11-12 14:35:00|792.1|787.6|788.5|784|792.6|788.1|788.5|784|21759
1605192000000|2020-11-12 14:40:00|788.7|784.2|786.3|781.8|788.7|784.2|784.3|779.8|48738
1605192300000|2020-11-12 14:45:00|786.7|782.2|788.4|783.9|790.3|785.8|786.1|781.6|26495
1605192600000|2020-11-12 14:50:00|788.5|784|788.8|784.3|789.8|785.3|787.8|783.3|11215
1605192900000|2020-11-12 14:55:00|788.5|784|787.4|782.9|788.8|784.3|786.6|782.1|15379
1605229200000|2020-11-13 01:00:00|787.2|782.7|787.9|783.4|788.6|784.1|785.1|780.6|27839
1605229500000|2020-11-13 01:05:00|787.6|783.1|787.1|782.6|788.8|784.3|786.3|781.8|15397
1605229800000|2020-11-13 01:10:00|786.8|782.3|789.1|784.6|789.8|785.3|786.6|782.1|11914
1605230100000|2020-11-13 01:15:00|788.9|784.4|790|785.5|790.2|785.7|788.6|784.1|10238
1605230400000|2020-11-13 01:20:00|790.2|785.7|789.4|784.9|790.2|785.7|788.5|784|6232
1605230700000|2020-11-13 01:25:00|789.2|784.7|788|783.5|789.7|785.2|788|783.5|3886
1605231000000|2020-11-13 01:30:00|788.2|783.7|788.2|783.7|788.7|784.2|787.5|783|3477
1605231300000|2020-11-13 01:35:00|787.7|783.2|786.7|782.2|788.7|784.2|786.7|782.2|5213
1605231600000|2020-11-13 01:40:00|786.9|782.4|789.9|785.4|790.6|786.1|786.9|782.4|13744
1605231900000|2020-11-13 01:45:00|789.8|785.3|788.9|784.4|790.1|785.6|788.9|784.4|3537
1605232200000|2020-11-13 01:50:00|788.6|784.1|786.8|782.3|788.9|784.4|786.2|781.7|5711
1605232500000|2020-11-13 01:55:00|787.3|782.8|786.7|782.2|787.4|782.9|785.7|781.2|5703
1605232800000|2020-11-13 02:00:00|786.5|782|786|781.5|786.5|782|785.2|780.7|3811
1605233100000|2020-11-13 02:05:00|785.7|781.2|784.1|779.6|785.7|781.2|783.4|778.9|9000
1605233400000|2020-11-13 02:10:00|783.9|779.4|785.2|780.7|785.6|781.1|783.4|778.9|5216
1605233700000|2020-11-13 02:15:00|||||||||2
1605234600000|2020-11-13 02:30:00|784.9|780.4|785.9|781.4|786.1|781.6|784.7|780.2|4174
1605234900000|2020-11-13 02:35:00|785.4|780.9|786.6|782.1|786.7|782.2|785.4|780.9|2346
1605235200000|2020-11-13 02:40:00|786.4|781.9|786.1|781.6|787.7|783.2|786.1|781.6|6599
1605235500000|2020-11-13 02:45:00|786.4|781.9|781.4|776.9|786.4|781.9|780.9|776.4|17919
1605235800000|2020-11-13 02:50:00|781.9|777.4|784.2|779.7|784.7|780.2|781.9|777.4|10363
1605236100000|2020-11-13 02:55:00|784.4|779.9|782.7|778.2|785.4|780.9|782.5|778|7916
1605236400000|2020-11-13 03:00:00|782.9|778.4|783.5|779|783.5|779|782|777.5|7215
1605236700000|2020-11-13 03:05:00|783.3|778.8|784.1|779.6|784.8|780.3|782.5|778|4072
1605237000000|2020-11-13 03:10:00|784.3|779.8|784.3|779.8|785.1|780.6|783.8|779.3|3693
1605237300000|2020-11-13 03:15:00|784.1|779.6|784.8|780.3|785|780.5|783.8|779.3|4011
1605237600000|2020-11-13 03:20:00|784.6|780.1|784.8|780.3|785.1|780.6|783.8|779.3|2608
1605237900000|2020-11-13 03:25:00|784.6|780.1|784.8|780.3|784.9|780.4|784.1|779.6|2565
1605245400000|2020-11-13 05:30:00|784.7|780.2|786.9|782.4|787.2|782.7|783.2|778.7|11165
1605245700000|2020-11-13 05:35:00|786.8|782.3|784.6|780.1|786.9|782.4|784.6|780.1|8531
1605246000000|2020-11-13 05:40:00|784.7|780.2|784.6|780.1|785.9|781.4|784.2|779.7|5380
1605246300000|2020-11-13 05:45:00|784.4|779.9|785.2|780.7|785.4|780.9|783.7|779.2|6370
1605246600000|2020-11-13 05:50:00|785.4|780.9|785.4|780.9|785.9|781.4|784.9|780.4|4935
1605246900000|2020-11-13 05:55:00|785.2|780.7|787.1|782.6|787.6|783.1|785.1|780.6|6728
1605247200000|2020-11-13 06:00:00|787.4|782.9|789.6|785.1|789.9|785.4|786.7|782.2|15062
1605247500000|2020-11-13 06:05:00|789.1|784.6|790.1|785.6|790.3|785.8|788.1|783.6|10847
1605247800000|2020-11-13 06:10:00|790|785.5|790.1|785.6|790.1|785.6|789.1|784.6|6379
1605248100000|2020-11-13 06:15:00|790.6|786.1|791.8|787.3|792.5|788|790.6|786.1|18075
1605248400000|2020-11-13 06:20:00|792.2|787.7|793.2|788.7|793.7|789.2|791.8|787.3|19698
1605248700000|2020-11-13 06:25:00|793|788.5|791.9|787.4|793.7|789.2|791.5|787|10342
1605249000000|2020-11-13 06:30:00|791.7|787.2|789.8|785.3|792.5|788|789.5|785|16546
1605249300000|2020-11-13 06:35:00|789.5|785|790.3|785.8|791|786.5|789.5|785|8547
1605249600000|2020-11-13 06:40:00|790.5|786|791.3|786.8|791.6|787.1|789.3|784.8|11744
1605249900000|2020-11-13 06:45:00|791.6|787.1|790.6|786.1|791.6|787.1|790.3|785.8|8245
1605250200000|2020-11-13 06:50:00|790.9|786.4|790.6|786.1|790.9|786.4|789.4|784.9|10000
1605250500000|2020-11-13 06:55:00|790.4|785.9|790.9|786.4|791.4|786.9|789.9|785.4|10700
1605272400000|2020-11-13 13:00:00|790.5|786|792.9|788.4|793.4|788.9|790.5|786|22332
1605272700000|2020-11-13 13:05:00|793.1|788.6|793.9|789.4|794.1|789.6|792.4|787.9|17260
1605273000000|2020-11-13 13:10:00|794.1|789.6|792.9|788.4|794.1|789.6|792.9|788.4|8673
1605273300000|2020-11-13 13:15:00|793.1|788.6|793.7|789.2|794.2|789.7|792.9|788.4|5267
1605273600000|2020-11-13 13:20:00|793.6|789.1|791.9|787.4|793.7|789.2|791.5|787|10069
1605273900000|2020-11-13 13:25:00|792.2|787.7|791.9|787.4|792.4|787.9|791.7|787.2|4402
1605274200000|2020-11-13 13:30:00|791.7|787.2|792|787.5|792.2|787.7|791.2|786.7|3639
1605274500000|2020-11-13 13:35:00|792.2|787.7|793|788.5|793|788.5|792|787.5|3399
1605274800000|2020-11-13 13:40:00|793.2|788.7|793.5|789|793.7|789.2|793.2|788.7|2475
1605275100000|2020-11-13 13:45:00|793.7|789.2|794.7|790.2|795.7|791.2|793.7|789.2|12821
1605275400000|2020-11-13 13:50:00|794.9|790.4|796.5|792|796.5|792|794.7|790.2|9235
1605275700000|2020-11-13 13:55:00|796.7|792.2|800.9|796.4|801.7|797.2|796.7|792.2|38755
1605276000000|2020-11-13 14:00:00|801.1|796.6|802|797.5|803.6|799.1|799.9|795.4|23421
1605276300000|2020-11-13 14:05:00|802.1|797.6|800|795.5|802.6|798.1|798.8|794.3|12506
1605276600000|2020-11-13 14:10:00|800.3|795.8|800.3|795.8|800.5|796|799.5|795|3589
1605276900000|2020-11-13 14:15:00|800.5|796|799.5|795|800.8|796.3|799.3|794.8|6228
1605277200000|2020-11-13 14:20:00|799.7|795.2|800.8|796.3|800.8|796.3|799.3|794.8|5176
1605277500000|2020-11-13 14:25:00|800.6|796.1|799.8|795.3|801.8|797.3|799.8|795.3|5759
1605277800000|2020-11-13 14:30:00|800|795.5|790.2|785.7|800.5|796|789.2|784.7|38082
1605278100000|2020-11-13 14:35:00|790.4|785.9|788.8|784.3|792.5|788|787.8|783.3|32273
1605278400000|2020-11-13 14:40:00|789|784.5|786.8|782.3|790.5|786|785.8|781.3|25438
1605278700000|2020-11-13 14:45:00|786.6|782.1|788.7|784.2|789.5|785|786.3|781.8|17461
1605279000000|2020-11-13 14:50:00|789|784.5|787|782.5|789.5|785|787|782.5|11498
1605279300000|2020-11-13 14:55:00|787.2|782.7|785.6|781.1|788|783.5|784.9|780.4|25196
1605488400000|2020-11-16 01:00:00|784.2|779.7|786.2|781.7|787|782.5|782|777.5|49200
1605488700000|2020-11-16 01:05:00|785.7|781.2|783.4|778.9|786.2|781.7|783.2|778.7|14385
1605489000000|2020-11-16 01:10:00|783.2|778.7|779.3|774.8|783.5|779|778.5|774|47713
1605489300000|2020-11-16 01:15:00|779|774.5|781.1|776.6|782.3|777.8|779|774.5|21702
1605489600000|2020-11-16 01:20:00|780.7|776.2|782.8|778.3|783.3|778.8|780.6|776.1|10923
1605489900000|2020-11-16 01:25:00|782.5|778|782.5|778|783|778.5|781.3|776.8|9678
1605490200000|2020-11-16 01:30:00|782.3|777.8|782.5|778|783.5|779|781.5|777|7105
1605490500000|2020-11-16 01:35:00|782|777.5|781|776.5|783|778.5|781|776.5|4897
1605490800000|2020-11-16 01:40:00|781.1|776.6|781.9|777.4|782.1|777.6|781.1|776.6|4112
1605491100000|2020-11-16 01:45:00|781.4|776.9|781.9|777.4|782.1|777.6|780.9|776.4|4170
1605491400000|2020-11-16 01:50:00|781.6|777.1|782.1|777.6|782.6|778.1|781.4|776.9|4891
1605491700000|2020-11-16 01:55:00|781.9|777.4|783.5|779|783.5|779|781.4|776.9|8866
1605492000000|2020-11-16 02:00:00|783.3|778.8|785.5|781|786.5|782|783.3|778.8|18295
1605492300000|2020-11-16 02:05:00|785.3|780.8|787.2|782.7|788.7|784.2|785|780.5|23773
1605492600000|2020-11-16 02:10:00|787|782.5|786.3|781.8|787|782.5|785.5|781|9605
1605492900000|2020-11-16 02:15:00|||||||||2
1605493800000|2020-11-16 02:30:00|786.7|782.2|790|785.5|790.6|786.1|786.7|782.2|14679
1605494100000|2020-11-16 02:35:00|790.3|785.8|793.7|789.2|794.4|789.9|790.1|785.6|27503
1605494400000|2020-11-16 02:40:00|793.9|789.4|795.4|790.9|795.6|791.1|793.7|789.2|18183
1605494700000|2020-11-16 02:45:00|795.6|791.1|796.1|791.6|796.1|791.6|794.3|789.8|15779
1605495000000|2020-11-16 02:50:00|796.6|792.1|796.6|792.1|798.1|793.6|796.1|791.6|20251
1605495300000|2020-11-16 02:55:00|796.2|791.7|796.4|791.9|796.6|792.1|795.4|790.9|8947
1605495600000|2020-11-16 03:00:00|796.6|792.1|793.9|789.4|796.8|792.3|793.6|789.1|12736
1605495900000|2020-11-16 03:05:00|794.4|789.9|793.4|788.9|794.9|790.4|793.4|788.9|10461
1605496200000|2020-11-16 03:10:00|793.6|789.1|795.4|790.9|795.4|790.9|793.6|789.1|5734
1605496500000|2020-11-16 03:15:00|795.6|791.1|795.1|790.6|795.6|791.1|794.8|790.3|6263
1605496800000|2020-11-16 03:20:00|795.3|790.8|795.6|791.1|795.8|791.3|794.6|790.1|4405
1605497100000|2020-11-16 03:25:00|795.4|790.9|794.4|789.9|795.6|791.1|794.1|789.6|3935
1605497400000|2020-11-16 03:30:00|794.3|789.8|794.3|789.8|794.3|789.8|794.3|789.8|0
1605504600000|2020-11-16 05:30:00|794.2|789.7|792.7|788.2|795.2|790.7|792.7|788.2|8097
1605504900000|2020-11-16 05:35:00|793|788.5|793.7|789.2|794.2|789.7|793|788.5|4733
1605505200000|2020-11-16 05:40:00|793.9|789.4|795.2|790.7|796.4|791.9|793.9|789.4|8001
1605505500000|2020-11-16 05:45:00|795.3|790.8|794.7|790.2|795.3|790.8|793.9|789.4|5266
1605505800000|2020-11-16 05:50:00|794.9|790.4|795.2|790.7|795.4|790.9|794.4|789.9|3223
1605506100000|2020-11-16 05:55:00|794.9|790.4|795.7|791.2|795.7|791.2|794.6|790.1|2417
1605506400000|2020-11-16 06:00:00|795.9|791.4|796.1|791.6|796.4|791.9|794.9|790.4|5591
1605506700000|2020-11-16 06:05:00|795.9|791.4|795.4|790.9|795.9|791.4|795.4|790.9|3661
1605507000000|2020-11-16 06:10:00|795.9|791.4|795.6|791.1|796.1|791.6|795.6|791.1|2735
1605507300000|2020-11-16 06:15:00|795.4|790.9|795.1|790.6|795.4|790.9|794.9|790.4|2452
1605507600000|2020-11-16 06:20:00|794.9|790.4|795.1|790.6|795.1|790.6|794.6|790.1|2235
1605507900000|2020-11-16 06:25:00|795.4|790.9|795.6|791.1|796.4|791.9|795.1|790.6|3445
1605508200000|2020-11-16 06:30:00|795.9|791.4|795.3|790.8|796.2|791.7|794.8|790.3|4801
1605508500000|2020-11-16 06:35:00|795.6|791.1|794.1|789.6|796.3|791.8|793.9|789.4|10258
1605508800000|2020-11-16 06:40:00|793.9|789.4|796.3|791.8|796.6|792.1|793.6|789.1|6022
1605509100000|2020-11-16 06:45:00|796.4|791.9|794.9|790.4|797.8|793.3|793.6|789.1|16706
1605509400000|2020-11-16 06:50:00|795.1|790.6|795.9|791.4|795.9|791.4|794.9|790.4|2907
1605509700000|2020-11-16 06:55:00|795.7|791.2|798.6|794.1|798.6|794.1|795.7|791.2|14723
1605510000000|2020-11-16 07:00:00|798.4|793.9|798.4|793.9|798.4|793.9|798.4|793.9|0
1605531600000|2020-11-16 13:00:00|799|794.5|797.7|793.2|799.9|795.4|796.9|792.4|22587
1605531900000|2020-11-16 13:05:00|797.9|793.4|796.1|791.6|798.2|793.7|795.3|790.8|10205
1605532200000|2020-11-16 13:10:00|796.3|791.8|797.9|793.4|798.4|793.9|796.3|791.8|7991
1605532500000|2020-11-16 13:15:00|798.1|793.6|797.9|793.4|799.3|794.8|797.2|792.7|9918
1605532800000|2020-11-16 13:20:00|798.1|793.6|797.2|792.7|798.6|794.1|796.7|792.2|8389
1605533100000|2020-11-16 13:25:00|797|792.5|797|792.5|797|792.5|796|791.5|8410
1605533400000|2020-11-16 13:30:00|797.2|792.7|796.2|791.7|797.7|793.2|796.2|791.7|5590
1605533700000|2020-11-16 13:35:00|796.5|792|796.2|791.7|796.7|792.2|796|791.5|3920
1605534000000|2020-11-16 13:40:00|796.4|791.9|796.2|791.7|797.2|792.7|796.2|791.7|3448
1605534300000|2020-11-16 13:45:00|796|791.5|796.4|791.9|796.4|791.9|795|790.5|9159
1605534600000|2020-11-16 13:50:00|796.2|791.7|796.2|791.7|796.7|792.2|795.9|791.4|1146
1605534900000|2020-11-16 13:55:00|796.4|791.9|798.1|793.6|798.1|793.6|796.4|791.9|6964
1605535200000|2020-11-16 14:00:00|797.9|793.4|799.8|795.3|800.8|796.3|797.6|793.1|22002
1605535500000|2020-11-16 14:05:00|799.9|795.4|800.8|796.3|800.9|796.4|799.4|794.9|7869
1605535800000|2020-11-16 14:10:00|800.9|796.4|800.3|795.8|800.9|796.4|799.8|795.3|5406
1605536100000|2020-11-16 14:15:00|800.8|796.3|796.7|792.2|800.8|796.3|795.6|791.1|14566
1605536400000|2020-11-16 14:20:00|796.6|792.1|797.4|792.9|797.9|793.4|796.6|792.1|4113
1605536700000|2020-11-16 14:25:00|797.1|792.6|797.7|793.2|798.8|794.3|797.1|792.6|4435
1605537000000|2020-11-16 14:30:00|797.6|793.1|798.4|793.9|798.6|794.1|797.6|793.1|3878
1605537300000|2020-11-16 14:35:00|798.6|794.1|800.6|796.1|800.6|796.1|798.4|793.9|5880
1605537600000|2020-11-16 14:40:00|800.1|795.6|801.2|796.7|801.5|797|800.1|795.6|6101
1605537900000|2020-11-16 14:45:00|801.4|796.9|798.7|794.2|802|797.5|798.6|794.1|7447
1605538200000|2020-11-16 14:50:00|798.8|794.3|797.8|793.3|799.7|795.2|796.5|792|14215
1605538500000|2020-11-16 14:55:00|797.7|793.2|796.8|792.3|797.7|793.2|796.3|791.8|9882
1605574800000|2020-11-17 01:00:00|796.6|792.1|799.1|794.6|799.4|794.9|796.6|792.1|14875
1605575100000|2020-11-17 01:05:00|798.9|794.4|797.1|792.6|799.4|794.9|797.1|792.6|7553
1605575400000|2020-11-17 01:10:00|797.4|792.9|797.8|793.3|798.6|794.1|797.4|792.9|5738
1605575700000|2020-11-17 01:15:00|797.6|793.1|798.6|794.1|799.3|794.8|797.6|793.1|6431
1605576000000|2020-11-17 01:20:00|798.8|794.3|799.6|795.1|800.3|795.8|798.8|794.3|10193
1605576300000|2020-11-17 01:25:00|799.8|795.3|799.4|794.9|800.1|795.6|798.4|793.9|5901
1605576600000|2020-11-17 01:30:00|799.9|795.4|798.6|794.1|800.1|795.6|798.4|793.9|3861
1605576900000|2020-11-17 01:35:00|798.9|794.4|801.3|796.8|802.8|798.3|798.9|794.4|15835
1605577200000|2020-11-17 01:40:00|801.8|797.3|799.3|794.8|801.8|797.3|798|793.5|12285
1605577500000|2020-11-17 01:45:00|799.6|795.1|797.3|792.8|799.8|795.3|796.4|791.9|14815
1605577800000|2020-11-17 01:50:00|797|792.5|797.5|793|797.6|793.1|796.8|792.3|3209
1605578100000|2020-11-17 01:55:00|797.3|792.8|798|793.5|798.8|794.3|797.3|792.8|3443
1605578400000|2020-11-17 02:00:00|797.9|793.4|798.3|793.8|798.9|794.4|797.3|792.8|3314
1605578700000|2020-11-17 02:05:00|798.1|793.6|795.1|790.6|798.3|793.8|793.9|789.4|17960
1605579000000|2020-11-17 02:10:00|794.9|790.4|795.4|790.9|795.8|791.3|794.4|789.9|7688
1605579300000|2020-11-17 02:15:00|||||||||2
1605580200000|2020-11-17 02:30:00|795.6|791.1|799.1|794.6|799.1|794.6|795.6|791.1|10323
1605580500000|2020-11-17 02:35:00|798.8|794.3|798.1|793.6|799.6|795.1|797.9|793.4|6526
1605580800000|2020-11-17 02:40:00|798.2|793.7|798.1|793.6|798.6|794.1|797.9|793.4|2011
1605581100000|2020-11-17 02:45:00|797.9|793.4|800.3|795.8|800.6|796.1|797.9|793.4|6470
1605581400000|2020-11-17 02:50:00|799.8|795.3|799.4|794.9|800.1|795.6|799.4|794.9|4644
1605581700000|2020-11-17 02:55:00|799.3|794.8|799.8|795.3|800.3|795.8|799.3|794.8|3168
1605582000000|2020-11-17 03:00:00|800.1|795.6|798.8|794.3|800.3|795.8|798.6|794.1|4709
1605582300000|2020-11-17 03:05:00|798.9|794.4|798.6|794.1|798.9|794.4|797.8|793.3|4798
1605582600000|2020-11-17 03:10:00|798.8|794.3|803.1|798.6|803.8|799.3|798.8|794.3|29730
1605582900000|2020-11-17 03:15:00|803.4|798.9|803.8|799.3|803.8|799.3|801.9|797.4|20105
1605583200000|2020-11-17 03:20:00|803.6|799.1|808.2|803.7|810.5|806|803.6|799.1|53982
1605583500000|2020-11-17 03:25:00|808|803.5|806|801.5|808.7|804.2|805|800.5|24901
1605591000000|2020-11-17 05:30:00|805.9|801.4|804.1|799.6|806.4|801.9|802.5|798|16802
1605591300000|2020-11-17 05:35:00|804.2|799.7|806.1|801.6|806.9|802.4|803.7|799.2|10131
1605591600000|2020-11-17 05:40:00|806.2|801.7|805.4|800.9|806.6|802.1|804.4|799.9|10644
1605591900000|2020-11-17 05:45:00|805.2|800.7|805.2|800.7|805.7|801.2|804.1|799.6|4479
1605592200000|2020-11-17 05:50:00|804.9|800.4|806.7|802.2|806.7|802.2|804.9|800.4|3891
1605592500000|2020-11-17 05:55:00|807.2|802.7|808.2|803.7|808.4|803.9|807.2|802.7|7303
1605592800000|2020-11-17 06:00:00|807.9|803.4|808.6|804.1|809.2|804.7|807.1|802.6|10044
1605593100000|2020-11-17 06:05:00|808.4|803.9|808.1|803.6|808.7|804.2|807.9|803.4|6172
1605593400000|2020-11-17 06:10:00|808.6|804.1|808.4|803.9|808.9|804.4|808.4|803.9|5178
1605593700000|2020-11-17 06:15:00|808.5|804|809.7|805.2|810.4|805.9|808.4|803.9|10359
1605594000000|2020-11-17 06:20:00|809.9|805.4|809.5|805|810.5|806|809.5|805|5273
1605594300000|2020-11-17 06:25:00|809.7|805.2|807.2|802.7|810|805.5|806.5|802|11371
1605594600000|2020-11-17 06:30:00|807.4|802.9|808.7|804.2|809.2|804.7|807.4|802.9|5374
1605594900000|2020-11-17 06:35:00|808.9|804.4|809.9|805.4|810.9|806.4|808.7|804.2|9455
1605595200000|2020-11-17 06:40:00|809.5|805|811|806.5|812|807.5|809.5|805|16965
1605595500000|2020-11-17 06:45:00|810.9|806.4|808.4|803.9|811|806.5|808.2|803.7|11535
1605595800000|2020-11-17 06:50:00|808.5|804|809.2|804.7|810.2|805.7|808.5|804|8233
1605596100000|2020-11-17 06:55:00|808.9|804.4|810.7|806.2|810.7|806.2|808|803.5|17912
1605618000000|2020-11-17 13:00:00|809.1|804.6|811.7|807.2|814.1|809.6|808.9|804.4|33450
1605618300000|2020-11-17 13:05:00|812|807.5|808.7|804.2|812.2|807.7|808|803.5|20979
1605618600000|2020-11-17 13:10:00|808.9|804.4|808.9|804.4|810.5|806|808.6|804.1|9714
1605618900000|2020-11-17 13:15:00|809.1|804.6|807.2|802.7|809.4|804.9|806.7|802.2|13906
1605619200000|2020-11-17 13:20:00|807.7|803.2|809.6|805.1|809.6|805.1|807.1|802.6|12164
1605619500000|2020-11-17 13:25:00|809.1|804.6|810.4|805.9|811.1|806.6|809.1|804.6|10074
1605619800000|2020-11-17 13:30:00|810.6|806.1|809.5|805|810.6|806.1|809.5|805|6764
1605620100000|2020-11-17 13:35:00|809.7|805.2|811.7|807.2|812.2|807.7|809.2|804.7|8771
1605620400000|2020-11-17 13:40:00|811.4|806.9|811.9|807.4|812.7|808.2|811.2|806.7|8976
1605620700000|2020-11-17 13:45:00|812.1|807.6|810.9|806.4|812.1|807.6|810.9|806.4|7833
1605621000000|2020-11-17 13:50:00|811.1|806.6|811.3|806.8|811.4|806.9|810.2|805.7|6434
1605621300000|2020-11-17 13:55:00|811.8|807.3|810.3|805.8|813.8|809.3|810.3|805.8|14860
1605621600000|2020-11-17 14:00:00|809.9|805.4|812.4|807.9|813.1|808.6|809.3|804.8|16022
1605621900000|2020-11-17 14:05:00|812.6|808.1|813.3|808.8|814.6|810.1|811.9|807.4|12490
1605622200000|2020-11-17 14:10:00|813.4|808.9|813.1|808.6|813.6|809.1|811.9|807.4|5698
1605622500000|2020-11-17 14:15:00|813.4|808.9|812.4|807.9|813.6|809.1|811.9|807.4|4671
1605622800000|2020-11-17 14:20:00|812.6|808.1|812.4|807.9|813.1|808.6|811.6|807.1|5027
1605623100000|2020-11-17 14:25:00|812.1|807.6|811.1|806.6|812.6|808.1|809.8|805.3|9034
1605623400000|2020-11-17 14:30:00|810.9|806.4|811.1|806.6|812.1|807.6|810.6|806.1|3869
1605623700000|2020-11-17 14:35:00|810.9|806.4|811.1|806.6|811.9|807.4|809.9|805.4|5780
1605624000000|2020-11-17 14:40:00|811.6|807.1|812.3|807.8|812.6|808.1|810.9|806.4|4219
1605624300000|2020-11-17 14:45:00|812.1|807.6|811.9|807.4|812.4|807.9|811.9|807.4|2233
1605624600000|2020-11-17 14:50:00|812.1|807.6|812.1|807.6|812.1|807.6|810.9|806.4|3975
1605624900000|2020-11-17 14:55:00|812.3|807.8|811.8|807.3|813.6|809.1|811.6|807.1|11459
1605661200000|2020-11-18 01:00:00|811.7|807.2|811.5|807|812.2|807.7|810.5|806|15802
1605661500000|2020-11-18 01:05:00|811.7|807.2|808|803.5|811.8|807.3|807.7|803.2|17255
1605661800000|2020-11-18 01:10:00|807.8|803.3|807.2|802.7|808.7|804.2|807.2|802.7|9832
1605662100000|2020-11-18 01:15:00|807.5|803|807.5|803|808|803.5|806|801.5|9048
1605662400000|2020-11-18 01:20:00|807.8|803.3|808.3|803.8|808.3|803.8|807.1|802.6|4277
1605662700000|2020-11-18 01:25:00|808.1|803.6|809.1|804.6|809.3|804.8|807.6|803.1|6172
1605663000000|2020-11-18 01:30:00|809|804.5|808.8|804.3|809.8|805.3|808.1|803.6|5406
1605663300000|2020-11-18 01:35:00|809.1|804.6|809.6|805.1|810.8|806.3|809.1|804.6|3273
1605663600000|2020-11-18 01:40:00|809.8|805.3|808.6|804.1|810.1|805.6|807.8|803.3|6040
1605663900000|2020-11-18 01:45:00|808.3|803.8|808.1|803.6|809.8|805.3|807.8|803.3|3998
1605664200000|2020-11-18 01:50:00|807.8|803.3|806.3|801.8|808.5|804|805.8|801.3|11918
1605664500000|2020-11-18 01:55:00|806.5|802|806.5|802|807.5|803|806.3|801.8|6843
1605664800000|2020-11-18 02:00:00|806.3|801.8|808.3|803.8|808.5|804|806.3|801.8|5228
1605665100000|2020-11-18 02:05:00|808.5|804|807.6|803.1|808.5|804|807.4|802.9|2679
1605665400000|2020-11-18 02:10:00|807.8|803.3|806.9|802.4|808.1|803.6|806.9|802.4|3505
1605665700000|2020-11-18 02:15:00|||||||||36
1605666600000|2020-11-18 02:30:00|807.1|802.6|807.9|803.4|808.1|803.6|806.8|802.3|5785
1605666900000|2020-11-18 02:35:00|808.1|803.6|809.6|805.1|810.3|805.8|807.4|802.9|5980
1605667200000|2020-11-18 02:40:00|809.8|805.3|811.1|806.6|811.3|806.8|809.4|804.9|6239
1605667500000|2020-11-18 02:45:00|811.3|806.8|811.5|807|813.3|808.8|810.5|806|17664
1605667800000|2020-11-18 02:50:00|811.3|806.8|810.8|806.3|811.3|806.8|810.3|805.8|5334
1605668100000|2020-11-18 02:55:00|811|806.5|809.8|805.3|811.4|806.9|809.8|805.3|4501
1605668400000|2020-11-18 03:00:00|810|805.5|810.3|805.8|810.8|806.3|808.6|804.1|6364
1605668700000|2020-11-18 03:05:00|810.4|805.9|810.5|806|811|806.5|810.1|805.6|4150
1605669000000|2020-11-18 03:10:00|810.3|805.8|809.3|804.8|810.5|806|809.3|804.8|3710
1605669300000|2020-11-18 03:15:00|809.5|805|809.3|804.8|810.3|805.8|808.8|804.3|3119
1605669600000|2020-11-18 03:20:00|809.6|805.1|809.8|805.3|810.1|805.6|809.3|804.8|2093
1605669900000|2020-11-18 03:25:00|810|805.5|810.1|805.6|810.5|806|809.8|805.3|4096
1605677400000|2020-11-18 05:30:00|810.2|805.7|807.7|803.2|810.2|805.7|807.7|803.2|5977
1605677700000|2020-11-18 05:35:00|808|803.5|806.2|801.7|808|803.5|805.9|801.4|14120
1605678000000|2020-11-18 05:40:00|806|801.5|807.5|803|807.7|803.2|805.4|800.9|8566
1605678300000|2020-11-18 05:45:00|807.3|802.8|806.7|802.2|807.9|803.4|806.4|801.9|4233
1605678600000|2020-11-18 05:50:00|806.6|802.1|806.4|801.9|807.2|802.7|804.5|800|14392
1605678900000|2020-11-18 05:55:00|806.5|802|806.2|801.7|807.2|802.7|806.2|801.7|5266
1605679200000|2020-11-18 06:00:00|806.4|801.9|806.7|802.2|806.8|802.3|806.2|801.7|2663
1605679500000|2020-11-18 06:05:00|807|802.5|807.8|803.3|807.8|803.3|806.5|802|6815
1605679800000|2020-11-18 06:10:00|807.7|803.2|807.2|802.7|807.8|803.3|806.7|802.2|3620
1605680100000|2020-11-18 06:15:00|807.3|802.8|808.7|804.2|808.7|804.2|807|802.5|4933
1605680400000|2020-11-18 06:20:00|808.3|803.8|810.3|805.8|810.5|806|808.2|803.7|9941
1605680700000|2020-11-18 06:25:00|810.5|806|810.7|806.2|810.7|806.2|810.2|805.7|4428
1605681000000|2020-11-18 06:30:00|810.3|805.8|810.3|805.8|810.8|806.3|810.2|805.7|4243
1605681300000|2020-11-18 06:35:00|810.8|806.3|810.8|806.3|812|807.5|810.8|806.3|9837
1605681600000|2020-11-18 06:40:00|811|806.5|811.5|807|812|807.5|810.5|806|7647
1605681900000|2020-11-18 06:45:00|811.3|806.8|811.2|806.7|811.8|807.3|810.8|806.3|6583
1605682200000|2020-11-18 06:50:00|811.3|806.8|811.8|807.3|811.8|807.3|810.5|806|5166
1605682500000|2020-11-18 06:55:00|811.7|807.2|812.1|807.6|812.1|807.6|810.3|805.8|13469
1605704400000|2020-11-18 13:00:00|813.5|809|817.2|812.7|818|813.5|813.5|809|49130
1605704700000|2020-11-18 13:05:00|817.5|813|818.2|813.7|818.7|814.2|816.8|812.3|15972
1605705000000|2020-11-18 13:10:00|818|813.5|818|813.5|819|814.5|817|812.5|20136
1605705300000|2020-11-18 13:15:00|817.8|813.3|822.6|818.1|823.6|819.1|817.8|813.3|37435
1605705600000|2020-11-18 13:20:00|822.3|817.8|820.8|816.3|823.2|818.7|819.6|815.1|24390
1605705900000|2020-11-18 13:25:00|821|816.5|821.5|817|821.6|817.1|819.6|815.1|13563
1605706200000|2020-11-18 13:30:00|821.3|816.8|822.1|817.6|822.1|817.6|820.1|815.6|7252
1605706500000|2020-11-18 13:35:00|822.3|817.8|823.3|818.8|824.3|819.8|822.3|817.8|22567
1605706800000|2020-11-18 13:40:00|823.2|818.7|822.2|817.7|824.7|820.2|822.2|817.7|24795
1605707100000|2020-11-18 13:45:00|821.8|817.3|821.2|816.7|823|818.5|821.2|816.7|8349
1605707400000|2020-11-18 13:50:00|821.7|817.2|822.1|817.6|822.8|818.3|821.6|817.1|5915
1605707700000|2020-11-18 13:55:00|822|817.5|822.6|818.1|823|818.5|821.5|817|3726
1605708000000|2020-11-18 14:00:00|822.8|818.3|822.8|818.3|823|818.5|821|816.5|8249
1605708300000|2020-11-18 14:05:00|822.6|818.1|824.2|819.7|826.3|821.8|822.6|818.1|35771
1605708600000|2020-11-18 14:10:00|824|819.5|823.7|819.2|824.7|820.2|823.5|819|7205
1605708900000|2020-11-18 14:15:00|824|819.5|824.3|819.8|824.8|820.3|823.7|819.2|5349
1605709200000|2020-11-18 14:20:00|824|819.5|822.7|818.2|824.8|820.3|821.7|817.2|14442
1605709500000|2020-11-18 14:25:00|822.3|817.8|823|818.5|824.3|819.8|821.5|817|8985
1605709800000|2020-11-18 14:30:00|823.2|818.7|823.5|819|823.5|819|822.5|818|3643
1605710100000|2020-11-18 14:35:00|823.3|818.8|822.8|818.3|823.3|818.8|822.3|817.8|3390
1605710400000|2020-11-18 14:40:00|823|818.5|822.2|817.7|823.8|819.3|821.8|817.3|3758
1605710700000|2020-11-18 14:45:00|821.8|817.3|821.8|817.3|822.8|818.3|821.5|817|4715
1605711000000|2020-11-18 14:50:00|821.5|817|824|819.5|825.2|820.7|821.5|817|14954
1605711300000|2020-11-18 14:55:00|824.2|819.7|826.3|821.8|827|822.5|824|819.5|24445
1605747600000|2020-11-19 01:00:00|826.1|821.6|824.9|820.4|826.4|821.9|823.6|819.1|22637
1605747900000|2020-11-19 01:05:00|824.8|820.3|826.4|821.9|827.6|823.1|824.8|820.3|17384
1605748200000|2020-11-19 01:10:00|826.2|821.7|824.7|820.2|826.4|821.9|824.2|819.7|10523
1605748500000|2020-11-19 01:15:00|824.6|820.1|824.9|820.4|825.4|820.9|824.4|819.9|4259
1605748800000|2020-11-19 01:20:00|824.6|820.1|825.7|821.2|825.9|821.4|824.4|819.9|4168
1605749100000|2020-11-19 01:25:00|825.9|821.4|825.7|821.2|826.1|821.6|824.7|820.2|4365
1605749400000|2020-11-19 01:30:00|825.3|820.8|823.7|819.2|825.7|821.2|823.7|819.2|5008
1605749700000|2020-11-19 01:35:00|823.9|819.4|823.9|819.4|825.2|820.7|823.5|819|7650
1605750000000|2020-11-19 01:40:00|824.2|819.7|823.5|819|826|821.5|823.3|818.8|9080
1605750300000|2020-11-19 01:45:00|823.3|818.8|825|820.5|825|820.5|821.7|817.2|15395
1605750600000|2020-11-19 01:50:00|824.5|820|825.5|821|826.2|821.7|824.5|820|8032
1605750900000|2020-11-19 01:55:00|825.7|821.2|825.7|821.2|826.2|821.7|824.3|819.8|4966
1605751200000|2020-11-19 02:00:00|825.6|821.1|826|821.5|826.8|822.3|825|820.5|7849
1605751500000|2020-11-19 02:05:00|825.7|821.2|826.5|822|826.5|822|825.7|821.2|2651
1605751800000|2020-11-19 02:10:00|826.3|821.8|825.9|821.4|826.9|822.4|825.4|820.9|5143
1605752100000|2020-11-19 02:15:00|825.7|821.2|825.7|821.2|825.7|821.2|825.7|821.2|58
1605753000000|2020-11-19 02:30:00|825.8|821.3|826.2|821.7|827.5|823|825.3|820.8|6980
1605753300000|2020-11-19 02:35:00|826|821.5|822.2|817.7|828.4|823.9|820.3|815.8|21230
1605753600000|2020-11-19 02:40:00|822.1|817.6|824.2|819.7|824.2|819.7|822.1|817.6|6306
1605753900000|2020-11-19 02:45:00|824.4|819.9|825.7|821.2|826.7|822.2|824.4|819.9|8021
1605754200000|2020-11-19 02:50:00|825.9|821.4|825.6|821.1|826.1|821.6|824.4|819.9|5086
1605754500000|2020-11-19 02:55:00|825.4|820.9|825.1|820.6|825.9|821.4|824.4|819.9|4217
1605754800000|2020-11-19 03:00:00|824.6|820.1|825.1|820.6|825.7|821.2|824.2|819.7|2846
1605755100000|2020-11-19 03:05:00|824.6|820.1|823.7|819.2|824.6|820.1|823.2|818.7|4537
1605755400000|2020-11-19 03:10:00|823.6|819.1|823.5|819|824.1|819.6|823.1|818.6|3565
1605755700000|2020-11-19 03:15:00|823.7|819.2|823.5|819|825|820.5|823|818.5|3673
1605756000000|2020-11-19 03:20:00|823.9|819.4|823|818.5|823.9|819.4|822.4|817.9|4334
1605756300000|2020-11-19 03:25:00|822.9|818.4|823.4|818.9|823.5|819|822.4|817.9|5425
1605763800000|2020-11-19 05:30:00|823.5|819|824.5|820|825|820.5|823.5|819|6412
1605764100000|2020-11-19 05:35:00|824.3|819.8|824.5|820|825.3|820.8|824.3|819.8|3453
1605764400000|2020-11-19 05:40:00|824.6|820.1|823.1|818.6|824.6|820.1|822.8|818.3|5985
1605764700000|2020-11-19 05:45:00|822.8|818.3|825.8|821.3|825.8|821.3|822.6|818.1|6941
1605765000000|2020-11-19 05:50:00|825.3|820.8|826.5|822|827|822.5|824.8|820.3|10533
1605765300000|2020-11-19 05:55:00|826.7|822.2|827.8|823.3|829.3|824.8|826.6|822.1|25381
1605765600000|2020-11-19 06:00:00|828|823.5|830.7|826.2|831.9|827.4|827.7|823.2|31314
1605765900000|2020-11-19 06:05:00|830.5|826|827.2|822.7|830.5|826|826.8|822.3|21159
1605766200000|2020-11-19 06:10:00|827.3|822.8|829.2|824.7|829.2|824.7|827.2|822.7|9957
1605766500000|2020-11-19 06:15:00|829.5|825|827.7|823.2|829.5|825|826.2|821.7|12137
1605766800000|2020-11-19 06:20:00|827.5|823|827.3|822.8|828.8|824.3|827|822.5|7884
1605767100000|2020-11-19 06:25:00|827.2|822.7|826|821.5|827.7|823.2|825|820.5|11956
1605767400000|2020-11-19 06:30:00|825.8|821.3|826.5|822|827.1|822.6|825.7|821.2|8880
1605767700000|2020-11-19 06:35:00|826.3|821.8|828.1|823.6|828.8|824.3|826.3|821.8|6212
1605768000000|2020-11-19 06:40:00|827.6|823.1|827|822.5|828.1|823.6|826|821.5|10139
1605768300000|2020-11-19 06:45:00|826.8|822.3|826.3|821.8|827.8|823.3|826.1|821.6|9070
1605768600000|2020-11-19 06:50:00|826.5|822|824|819.5|826.5|822|823.6|819.1|15547
1605768900000|2020-11-19 06:55:00|823.7|819.2|824.3|819.8|824.5|820|821.2|816.7|20665
1605790800000|2020-11-19 13:00:00|822.8|818.3|822.1|817.6|824.3|819.8|820.5|816|24360
1605791100000|2020-11-19 13:05:00|821.6|817.1|822.5|818|822.6|818.1|821.6|817.1|10806
1605791400000|2020-11-19 13:10:00|823|818.5|823.4|818.9|824.4|819.9|822|817.5|8919
1605791700000|2020-11-19 13:15:00|823.3|818.8|823.1|818.6|823.8|819.3|822.6|818.1|5712
1605792000000|2020-11-19 13:20:00|823.3|818.8|824.9|820.4|825.4|820.9|823.3|818.8|6296
1605792300000|2020-11-19 13:25:00|824.8|820.3|824.4|819.9|825.3|820.8|823.8|819.3|3909
1605792600000|2020-11-19 13:30:00|824.3|819.8|824.4|819.9|826.4|821.9|824.3|819.8|8225
1605792900000|2020-11-19 13:35:00|824.6|820.1|824.7|820.2|824.7|820.2|824.4|819.9|1260
1605793200000|2020-11-19 13:40:00|824.2|819.7|824.1|819.6|824.7|820.2|824.1|819.6|2975
1605793500000|2020-11-19 13:45:00|823.7|819.2|822.9|818.4|824.1|819.6|821.9|817.4|14532
1605793800000|2020-11-19 13:50:00|823.1|818.6|823.7|819.2|824.7|820.2|822.9|818.4|4567
1605794100000|2020-11-19 13:55:00|823.2|818.7|824.4|819.9|824.4|819.9|823.2|818.7|4892
1605794400000|2020-11-19 14:00:00|824.7|820.2|826.6|822.1|826.6|822.1|824.4|819.9|10429
1605794700000|2020-11-19 14:05:00|826.4|821.9|825.2|820.7|826.4|821.9|825.1|820.6|4969
1605795000000|2020-11-19 14:10:00|825.1|820.6|824.6|820.1|825.7|821.2|824.2|819.7|4268
1605795300000|2020-11-19 14:15:00|824.9|820.4|825.2|820.7|825.5|821|824.6|820.1|2271
1605795600000|2020-11-19 14:20:00|825.4|820.9|824.9|820.4|825.7|821.2|824.9|820.4|1584
1605795900000|2020-11-19 14:25:00|825.1|820.6|825.2|820.7|825.5|821|824.9|820.4|1874
1605796200000|2020-11-19 14:30:00|824.9|820.4|825.9|821.4|825.9|821.4|824.9|820.4|1793
1605796500000|2020-11-19 14:35:00|825.3|820.8|825.9|821.4|826.4|821.9|825.2|820.7|4090
1605796800000|2020-11-19 14:40:00|825.7|821.2|826.4|821.9|826.4|821.9|825.2|820.7|4453
1605797100000|2020-11-19 14:45:00|826.5|822|825.5|821|826.9|822.4|825.4|820.9|6230
1605797400000|2020-11-19 14:50:00|825.4|820.9|824.9|820.4|825.4|820.9|823.4|818.9|7308
1605797700000|2020-11-19 14:55:00|825|820.5|825|820.5|825.4|820.9|824|819.5|5693
1605834000000|2020-11-20 01:00:00|824.6|820.1|825.8|821.3|826.8|822.3|824.6|820.1|10466
1605834300000|2020-11-20 01:05:00|825.9|821.4|824.6|820.1|827.4|822.9|824.1|819.6|10825
1605834600000|2020-11-20 01:10:00|825.1|820.6|826.1|821.6|826.3|821.8|824.6|820.1|4060
1605834900000|2020-11-20 01:15:00|826.2|821.7|823.6|819.1|826.8|822.3|822.9|818.4|5415
1605835200000|2020-11-20 01:20:00|823.7|819.2|823.1|818.6|824.2|819.7|821.4|816.9|7441
1605835500000|2020-11-20 01:25:00|823.3|818.8|823.9|819.4|824.1|819.6|823.1|818.6|2266
1605835800000|2020-11-20 01:30:00|823.8|819.3|821.9|817.4|823.8|819.3|821.9|817.4|6020
1605836100000|2020-11-20 01:35:00|821.8|817.3|821.9|817.4|823.1|818.6|821.4|816.9|7239
1605836400000|2020-11-20 01:40:00|822.4|817.9|823.1|818.6|823.1|818.6|821.6|817.1|4813
1605836700000|2020-11-20 01:45:00|822.9|818.4|822.4|817.9|824.1|819.6|822.3|817.8|4893
1605837000000|2020-11-20 01:50:00|822.8|818.3|822.1|817.6|823.9|819.4|821.9|817.4|7950
1605837300000|2020-11-20 01:55:00|822.4|817.9|824.7|820.2|824.7|820.2|822.1|817.6|5813
1605837600000|2020-11-20 02:00:00|824.6|820.1|823.1|818.6|824.9|820.4|823.1|818.6|7482
1605837900000|2020-11-20 02:05:00|822.9|818.4|823.6|819.1|823.7|819.2|822.6|818.1|6449
1605838200000|2020-11-20 02:10:00|823.4|818.9|823.4|818.9|823.6|819.1|822.9|818.4|2009
1605838500000|2020-11-20 02:15:00|823.6|819.1|823.4|818.9|823.6|819.1|823.4|818.9|14
1605839400000|2020-11-20 02:30:00|823.1|818.6|824.9|820.4|825.1|820.6|822.4|817.9|6306
1605839700000|2020-11-20 02:35:00|824.7|820.2|824.9|820.4|825.2|820.7|824.2|819.7|4922
1605840000000|2020-11-20 02:40:00|825.1|820.6|826.6|822.1|827.1|822.6|824.9|820.4|10402
1605840300000|2020-11-20 02:45:00|826.9|822.4|825.6|821.1|826.9|822.4|825.6|821.1|6424
1605840600000|2020-11-20 02:50:00|825.4|820.9|825.1|820.6|826.1|821.6|825.1|820.6|3546
1605840900000|2020-11-20 02:55:00|825.2|820.7|825.2|820.7|825.6|821.1|824.7|820.2|2083
1605841200000|2020-11-20 03:00:00|824.9|820.4|824.6|820.1|825.4|820.9|824.1|819.6|4126
1605841500000|2020-11-20 03:05:00|824.8|820.3|825.6|821.1|826.7|822.2|824.6|820.1|14300
1605841800000|2020-11-20 03:10:00|825.7|821.2|825.6|821.1|826.2|821.7|825.2|820.7|4193
1605842100000|2020-11-20 03:15:00|825.8|821.3|824.9|820.4|826.1|821.6|824.2|819.7|3774
1605842400000|2020-11-20 03:20:00|825.3|820.8|825.6|821.1|825.8|821.3|824.6|820.1|3802
1605842700000|2020-11-20 03:25:00|825.4|820.9|826.7|822.2|827.3|822.8|825.3|820.8|14862
1605850200000|2020-11-20 05:30:00|826.4|821.9|827.2|822.7|827.7|823.2|825.9|821.4|7785
1605850500000|2020-11-20 05:35:00|827.4|822.9|827.9|823.4|829.7|825.2|827.4|822.9|18018
1605850800000|2020-11-20 05:40:00|827.7|823.2|829.2|824.7|829.9|825.4|827.2|822.7|11600
1605851100000|2020-11-20 05:45:00|829.4|824.9|828.4|823.9|829.7|825.2|828.4|823.9|8079
1605851400000|2020-11-20 05:50:00|828.9|824.4|830.2|825.7|830.2|825.7|828.2|823.7|6441
1605851700000|2020-11-20 05:55:00|830.5|826|830.7|826.2|830.7|826.2|829.2|824.7|10521
1605852000000|2020-11-20 06:00:00|830.8|826.3|828.7|824.2|830.8|826.3|828.3|823.8|8771
1605852300000|2020-11-20 06:05:00|828.5|824|830.2|825.7|830.2|825.7|828.2|823.7|4410
1605852600000|2020-11-20 06:10:00|829.8|825.3|830|825.5|830.8|826.3|829.7|825.2|7477
1605852900000|2020-11-20 06:15:00|829.8|825.3|830|825.5|830.5|826|829.5|825|8649
1605853200000|2020-11-20 06:20:00|829.7|825.2|829.7|825.2|831|826.5|828.5|824|16870
1605853500000|2020-11-20 06:25:00|829.5|825|828.2|823.7|829.8|825.3|828|823.5|4916
1605853800000|2020-11-20 06:30:00|828|823.5|828.7|824.2|829|824.5|827.2|822.7|10850
1605854100000|2020-11-20 06:35:00|828.2|823.7|828.3|823.8|828.5|824|827.5|823|4877
1605854400000|2020-11-20 06:40:00|828.5|824|829.7|825.2|829.7|825.2|827.8|823.3|8208
1605854700000|2020-11-20 06:45:00|829.5|825|828.8|824.3|829.5|825|827.8|823.3|6275
1605855000000|2020-11-20 06:50:00|829.3|824.8|833|828.5|833.2|828.7|828.8|824.3|20521
1605855300000|2020-11-20 06:55:00|832.8|828.3|831.8|827.3|833.3|828.8|830.8|826.3|27060
1605855600000|2020-11-20 07:00:00|832|827.5|831.8|827.3|832|827.5|831.8|827.3|0
1605877200000|2020-11-20 13:00:00|832.1|827.6|833.5|829|834.8|830.3|830.5|826|27263
1605877500000|2020-11-20 13:05:00|833.6|829.1|832.1|827.6|833.6|829.1|831.1|826.6|20981
1605877800000|2020-11-20 13:10:00|831.6|827.1|833|828.5|834|829.5|831.6|827.1|8816
1605878100000|2020-11-20 13:15:00|833.3|828.8|834|829.5|834|829.5|832.8|828.3|4786
1605878400000|2020-11-20 13:20:00|834.1|829.6|834.1|829.6|834.6|830.1|833.5|829|7539
1605878700000|2020-11-20 13:25:00|834|829.5|834.1|829.6|834.1|829.6|833.5|829|4528
1605879000000|2020-11-20 13:30:00|834.5|830|833.8|829.3|835.3|830.8|833.8|829.3|6574
1605879300000|2020-11-20 13:35:00|834.1|829.6|834.3|829.8|834.8|830.3|833.3|828.8|3711
1605879600000|2020-11-20 13:40:00|834.2|829.7|834.8|830.3|834.8|830.3|834.1|829.6|1847
1605879900000|2020-11-20 13:45:00|835|830.5|834.8|830.3|835.3|830.8|834.6|830.1|3604
1605880200000|2020-11-20 13:50:00|834.6|830.1|834.8|830.3|835.1|830.6|834.4|829.9|3850
1605880500000|2020-11-20 13:55:00|835.1|830.6|835.1|830.6|835.3|830.8|834.4|829.9|3000
1605880800000|2020-11-20 14:00:00|834.9|830.4|834.3|829.8|835.1|830.6|834.1|829.6|2405
1605881100000|2020-11-20 14:05:00|834.6|830.1|835.1|830.6|835.1|830.6|834.1|829.6|2522
1605881400000|2020-11-20 14:10:00|834.8|830.3|835.1|830.6|835.1|830.6|834.6|830.1|1370
1605881700000|2020-11-20 14:15:00|835.3|830.8|836.3|831.8|837.3|832.8|835.1|830.6|12465
1605882000000|2020-11-20 14:20:00|836.4|831.9|836.1|831.6|837.1|832.6|835.6|831.1|7379
1605882300000|2020-11-20 14:25:00|836.3|831.8|836.1|831.6|837.9|833.4|835.9|831.4|12942
1605882600000|2020-11-20 14:30:00|835.8|831.3|836.3|831.8|837.3|832.8|834.6|830.1|12080
1605882900000|2020-11-20 14:35:00|836.8|832.3|836.6|832.1|837.9|833.4|836.1|831.6|8937
1605883200000|2020-11-20 14:40:00|837.1|832.6|837.3|832.8|837.9|833.4|837.1|832.6|8408
1605883500000|2020-11-20 14:45:00|836.8|832.3|836.1|831.6|836.8|832.3|835.6|831.1|7240
1605883800000|2020-11-20 14:50:00|835.9|831.4|834.9|830.4|835.9|831.4|834.1|829.6|14520
1605884100000|2020-11-20 14:55:00|834.8|830.3|836.1|831.6|836.1|831.6|834.3|829.8|9225
1606093200000|2020-11-23 01:00:00|834.4|829.9|823.4|818.9|834.4|829.9|823.3|818.8|56391
1606093500000|2020-11-23 01:05:00|823.1|818.6|821.1|816.6|823.6|819.1|819.1|814.6|54051
1606093800000|2020-11-23 01:10:00|821.6|817.1|823.7|819.2|824.7|820.2|821.1|816.6|20081
1606094100000|2020-11-23 01:15:00|823.5|819|821.6|817.1|824.8|820.3|821.6|817.1|17561
1606094400000|2020-11-23 01:20:00|821.5|817|820|815.5|821.8|817.3|820|815.5|30897
1606094700000|2020-11-23 01:25:00|819.5|815|819.3|814.8|820.7|816.2|819.2|814.7|17532
1606095000000|2020-11-23 01:30:00|819.2|814.7|820.3|815.8|820.5|816|817.3|812.8|22346
1606095300000|2020-11-23 01:35:00|820.2|815.7|819.2|814.7|820.2|815.7|818.7|814.2|7609
1606095600000|2020-11-23 01:40:00|819.4|814.9|817.9|813.4|819.7|815.2|817.2|812.7|14746
1606095900000|2020-11-23 01:45:00|817.7|813.2|816.9|812.4|818.7|814.2|816.7|812.2|16612
1606096200000|2020-11-23 01:50:00|816.7|812.2|821.4|816.9|821.4|816.9|816.2|811.7|16952
1606096500000|2020-11-23 01:55:00|821.2|816.7|822.2|817.7|822.3|817.8|820|815.5|14079
1606096800000|2020-11-23 02:00:00|821.8|817.3|820.5|816|822.8|818.3|819.8|815.3|15913
1606097100000|2020-11-23 02:05:00|820.3|815.8|820.2|815.7|820.8|816.3|819.8|815.3|3471
1606097400000|2020-11-23 02:10:00|820|815.5|820.7|816.2|820.8|816.3|819.8|815.3|3475
1606097700000|2020-11-23 02:15:00|820.5|816|820.5|816|820.5|816|820.5|816|203
1606098600000|2020-11-23 02:30:00|820.7|816.2|818.5|814|820.8|816.3|818.2|813.7|5730
1606098900000|2020-11-23 02:35:00|818.7|814.2|819.7|815.2|819.7|815.2|818.7|814.2|3594
1606099200000|2020-11-23 02:40:00|819.8|815.3|818.3|813.8|819.8|815.3|818|813.5|4481
1606099500000|2020-11-23 02:45:00|818|813.5|818.5|814|818.8|814.3|817.1|812.6|4587
1606099800000|2020-11-23 02:50:00|818|813.5|819|814.5|819.6|815.1|817.5|813|4864
1606100100000|2020-11-23 02:55:00|818.8|814.3|819.5|815|819.6|815.1|818.8|814.3|2301
1606100400000|2020-11-23 03:00:00|819.1|814.6|817.6|813.1|819.1|814.6|817.6|813.1|5208
1606100700000|2020-11-23 03:05:00|817.5|813|815.6|811.1|817.8|813.3|813.9|809.4|11640
1606101000000|2020-11-23 03:10:00|816|811.5|814.6|810.1|816|811.5|814.5|810|6290
1606101300000|2020-11-23 03:15:00|814.8|810.3|812.3|807.8|815.2|810.7|812.1|807.6|20361
1606101600000|2020-11-23 03:20:00|812.5|808|813.8|809.3|814.5|810|812.3|807.8|8844
1606101900000|2020-11-23 03:25:00|813.6|809.1|812.1|807.6|813.6|809.1|811.1|806.6|15945
1606109400000|2020-11-23 05:30:00|813.6|809.1|814.9|810.4|815.1|810.6|813.2|808.7|14733
1606109700000|2020-11-23 05:35:00|814.7|810.2|815.9|811.4|816.1|811.6|814.2|809.7|8279
1606110000000|2020-11-23 05:40:00|816.1|811.6|816.4|811.9|816.6|812.1|815.9|811.4|5099
1606110300000|2020-11-23 05:45:00|816.6|812.1|816.7|812.2|817|812.5|815.2|810.7|5716
1606110600000|2020-11-23 05:50:00|816.5|812|815.7|811.2|816.9|812.4|815.4|810.9|4391
1606110900000|2020-11-23 05:55:00|815.5|811|815.5|811|816|811.5|815.5|811|1666
1606111200000|2020-11-23 06:00:00|815|810.5|816.9|812.4|817|812.5|815|810.5|5847
1606111500000|2020-11-23 06:05:00|816.7|812.2|815.2|810.7|816.7|812.2|815.2|810.7|3311
1606111800000|2020-11-23 06:10:00|814.9|810.4|814.9|810.4|815.4|810.9|814.1|809.6|5236
1606112100000|2020-11-23 06:15:00|814.7|810.2|815.7|811.2|815.7|811.2|814.4|809.9|2072
1606112400000|2020-11-23 06:20:00|815.5|811|814.9|810.4|815.5|811|814.9|810.4|347
1606112700000|2020-11-23 06:25:00|815|810.5|815.4|810.9|815.9|811.4|814.7|810.2|4102
1606113000000|2020-11-23 06:30:00|815.2|810.7|814.4|809.9|815.4|810.9|814.2|809.7|3629
1606113300000|2020-11-23 06:35:00|814.7|810.2|816.5|812|817.7|813.2|814.2|809.7|7685
1606113600000|2020-11-23 06:40:00|816.4|811.9|816.4|811.9|816.7|812.2|815.7|811.2|2801
1606113900000|2020-11-23 06:45:00|816.9|812.4|817.7|813.2|818.2|813.7|816.7|812.2|10640
1606114200000|2020-11-23 06:50:00|817.8|813.3|817|812.5|818|813.5|816.4|811.9|6024
1606114500000|2020-11-23 06:55:00|817.2|812.7|815.9|811.4|817.5|813|815.9|811.4|10193
1606114800000|2020-11-23 07:00:00|816|811.5|816|811.5|816|811.5|816|811.5|185
1606136400000|2020-11-23 13:00:00|816.4|811.9|818.7|814.2|820.4|815.9|815.8|811.3|25951
1606136700000|2020-11-23 13:05:00|819|814.5|817.7|813.2|819.4|814.9|816.7|812.2|13371
1606137000000|2020-11-23 13:10:00|817.5|813|817.5|813|818|813.5|817|812.5|4359
1606137300000|2020-11-23 13:15:00|817.2|812.7|818.2|813.7|818.2|813.7|817.2|812.7|4094
1606137600000|2020-11-23 13:20:00|818.3|813.8|817.8|813.3|818.8|814.3|817.8|813.3|2989
1606137900000|2020-11-23 13:25:00|818.2|813.7|819|814.5|819.4|814.9|817.4|812.9|5130
1606138200000|2020-11-23 13:30:00|819.2|814.7|819.4|814.9|819.5|815|818.5|814|3271
1606138500000|2020-11-23 13:35:00|819|814.5|819.9|815.4|820|815.5|818.9|814.4|2960
1606138800000|2020-11-23 13:40:00|820.4|815.9|821.4|816.9|821.4|816.9|819.7|815.2|6378
1606139100000|2020-11-23 13:45:00|821.2|816.7|821.5|817|822|817.5|820.7|816.2|10456
1606139400000|2020-11-23 13:50:00|821.9|817.4|821|816.5|821.9|817.4|821|816.5|1611
1606139700000|2020-11-23 13:55:00|821.2|816.7|821.4|816.9|821.5|817|821|816.5|2537
1606140000000|2020-11-23 14:00:00|821.5|817|821.7|817.2|821.9|817.4|821.2|816.7|2749
1606140300000|2020-11-23 14:05:00|821.9|817.4|821.4|816.9|821.9|817.4|821.4|816.9|1306
1606140600000|2020-11-23 14:10:00|821.9|817.4|822|817.5|822|817.5|821.5|817|2155
1606140900000|2020-11-23 14:15:00|822.2|817.7|821.5|817|822.8|818.3|821.2|816.7|9363
1606141200000|2020-11-23 14:20:00|821.2|816.7|821.5|817|821.5|817|821.2|816.7|1159
1606141500000|2020-11-23 14:25:00|821.7|817.2|821.8|817.3|821.8|817.3|821.3|816.8|944
1606141800000|2020-11-23 14:30:00|822|817.5|821.8|817.3|822.3|817.8|821.8|817.3|1267
1606142100000|2020-11-23 14:35:00|822|817.5|822.3|817.8|822.3|817.8|821.8|817.3|1481
1606142400000|2020-11-23 14:40:00|822.7|818.2|823.8|819.3|824.3|819.8|822.3|817.8|6049
1606142700000|2020-11-23 14:45:00|824|819.5|822.8|818.3|824|819.5|822.8|818.3|3672
1606143000000|2020-11-23 14:50:00|822.5|818|822.3|817.8|822.7|818.2|821.8|817.3|2362
1606143300000|2020-11-23 14:55:00|822.2|817.7|820.7|816.2|822.3|817.8|820.5|816|6688
1606179600000|2020-11-24 01:00:00|820.1|815.6|821.9|817.4|822.2|817.7|820.1|815.6|12315
1606179900000|2020-11-24 01:05:00|822.2|817.7|822|817.5|822.9|818.4|821.4|816.9|6570
1606180200000|2020-11-24 01:10:00|821.9|817.4|822.9|818.4|823.5|819|820.9|816.4|12630
1606180500000|2020-11-24 01:15:00|823|818.5|824.5|820|825.7|821.2|822.9|818.4|19779
1606180800000|2020-11-24 01:20:00|824.9|820.4|825|820.5|825.5|821|824.2|819.7|9047
1606181100000|2020-11-24 01:25:00|824.8|820.3|823.7|819.2|825.2|820.7|823.5|819|5208
1606181400000|2020-11-24 01:30:00|823.8|819.3|824.8|820.3|825.5|821|823.5|819|7678
1606181700000|2020-11-24 01:35:00|824.5|820|823.8|819.3|825.2|820.7|823.7|819.2|2761
1606182000000|2020-11-24 01:40:00|823.7|819.2|820.5|816|823.8|819.3|820.3|815.8|12050
1606182300000|2020-11-24 01:45:00|820.6|816.1|819.3|814.8|821.1|816.6|819.3|814.8|11500
1606182600000|2020-11-24 01:50:00|819.5|815|819.5|815|819.8|815.3|817.8|813.3|14509
1606182900000|2020-11-24 01:55:00|819.3|814.8|820.5|816|820.6|816.1|819|814.5|5761
1606183200000|2020-11-24 02:00:00|820.1|815.6|820.8|816.3|821.1|816.6|819|814.5|7097
1606183500000|2020-11-24 02:05:00|821.1|816.6|823.6|819.1|824.5|820|821.1|816.6|11398
1606183800000|2020-11-24 02:10:00|823.4|818.9|822.6|818.1|823.6|819.1|822.3|817.8|6169
1606184100000|2020-11-24 02:15:00|822.1|817.6|822.1|817.6|822.1|817.6|822.1|817.6|116
1606185000000|2020-11-24 02:30:00|822.3|817.8|822|817.5|823.1|818.6|821.5|817|5974
1606185300000|2020-11-24 02:35:00|821.8|817.3|821.9|817.4|822.4|817.9|821.4|816.9|3291
1606185600000|2020-11-24 02:40:00|821.8|817.3|823.6|819.1|824.6|820.1|821.6|817.1|9449
1606185900000|2020-11-24 02:45:00|823.4|818.9|822.6|818.1|823.9|819.4|822.6|818.1|2820
1606186200000|2020-11-24 02:50:00|822.8|818.3|824.1|819.6|824.2|819.7|822.6|818.1|3095
1606186500000|2020-11-24 02:55:00|823.9|819.4|825.4|820.9|826.4|821.9|823.7|819.2|19676
1606186800000|2020-11-24 03:00:00|825.6|821.1|824.7|820.2|825.9|821.4|824.2|819.7|6619
1606187100000|2020-11-24 03:05:00|824.9|820.4|824.2|819.7|825.7|821.2|824.2|819.7|4135
1606187400000|2020-11-24 03:10:00|824.4|819.9|824.7|820.2|824.7|820.2|824.2|819.7|2430
1606187700000|2020-11-24 03:15:00|825.2|820.7|825.5|821|825.9|821.4|825|820.5|6077
1606188000000|2020-11-24 03:20:00|825.7|821.2|825.2|820.7|826|821.5|825|820.5|3297
1606188300000|2020-11-24 03:25:00|825.4|820.9|825.4|820.9|826.7|822.2|825|820.5|6514
1606195800000|2020-11-24 05:30:00|825.3|820.8|823.3|818.8|825.3|820.8|823|818.5|7225
1606196100000|2020-11-24 05:35:00|823.8|819.3|822.7|818.2|823.8|819.3|822.7|818.2|5154
1606196400000|2020-11-24 05:40:00|822.2|817.7|822.2|817.7|823|818.5|821|816.5|10045
1606196700000|2020-11-24 05:45:00|822.5|818|821|816.5|822.5|818|820.7|816.2|5714
1606197000000|2020-11-24 05:50:00|820.9|816.4|819.7|815.2|820.9|816.4|819.2|814.7|9441
1606197300000|2020-11-24 05:55:00|819.5|815|820.5|816|821.2|816.7|819.2|814.7|5789
1606197600000|2020-11-24 06:00:00|820.7|816.2|819.8|815.3|821.2|816.7|819.8|815.3|3941
1606197900000|2020-11-24 06:05:00|820.2|815.7|821.2|816.7|821.3|816.8|819.7|815.2|3374
1606198200000|2020-11-24 06:10:00|820.8|816.3|821.2|816.7|821.2|816.7|820.7|816.2|2239
1606198500000|2020-11-24 06:15:00|821|816.5|822.2|817.7|822.8|818.3|821|816.5|5859
1606198800000|2020-11-24 06:20:00|822.3|817.8|821.7|817.2|822.7|818.2|821.7|817.2|1941
1606199100000|2020-11-24 06:25:00|821.5|817|822|817.5|822|817.5|821|816.5|2705
1606199400000|2020-11-24 06:30:00|821.6|817.1|822.3|817.8|822.5|818|821.5|817|3067
1606199700000|2020-11-24 06:35:00|822.6|818.1|823.3|818.8|823.6|819.1|822.1|817.6|2993
1606200000000|2020-11-24 06:40:00|823.1|818.6|823.1|818.6|823.5|819|822.9|818.4|2092
1606200300000|2020-11-24 06:45:00|822.9|818.4|821.4|816.9|823.9|819.4|821.4|816.9|9237
1606200600000|2020-11-24 06:50:00|820.9|816.4|821.5|817|821.8|817.3|820.9|816.4|4510
1606200900000|2020-11-24 06:55:00|821.3|816.8|821.6|817.1|821.6|817.1|820|815.5|15808
1606222800000|2020-11-24 13:00:00|819.1|814.6|818.7|814.2|822.1|817.6|818.3|813.8|24433
1606223100000|2020-11-24 13:05:00|818.3|813.8|820|815.5|821|816.5|818.3|813.8|12376
1606223400000|2020-11-24 13:10:00|819.8|815.3|821.6|817.1|822.1|817.6|819.8|815.3|8333
1606223700000|2020-11-24 13:15:00|821.5|817|822.1|817.6|823.6|819.1|821.5|817|9038
1606224000000|2020-11-24 13:20:00|822.3|817.8|822.8|818.3|823.1|818.6|822|817.5|4384
1606224300000|2020-11-24 13:25:00|822.5|818|822.5|818|823|818.5|822.5|818|2102
1606224600000|2020-11-24 13:30:00|822.3|817.8|822.8|818.3|823|818.5|821.8|817.3|3567
1606224900000|2020-11-24 13:35:00|822.5|818|823|818.5|823|818.5|821.8|817.3|1807
1606225200000|2020-11-24 13:40:00|823.6|819.1|823.3|818.8|824.4|819.9|822.4|817.9|12460
1606225500000|2020-11-24 13:45:00|823.1|818.6|823.8|819.3|823.8|819.3|822.3|817.8|6034
1606225800000|2020-11-24 13:50:00|823.3|818.8|823.4|818.9|823.9|819.4|823.3|818.8|2594
1606226100000|2020-11-24 13:55:00|822.9|818.4|822.9|818.4|822.9|818.4|822.8|818.3|1709
1606226400000|2020-11-24 14:00:00|823.3|818.8|822.9|818.4|823.4|818.9|822.4|817.9|3821
1606226700000|2020-11-24 14:05:00|823.1|818.6|823.9|819.4|824.4|819.9|822.9|818.4|3962
1606227000000|2020-11-24 14:10:00|823.6|819.1|823.3|818.8|823.6|819.1|822.8|818.3|2167
1606227300000|2020-11-24 14:15:00|823.8|819.3|825.1|820.6|825.1|820.6|823.8|819.3|3636
1606227600000|2020-11-24 14:20:00|825.5|821|826.5|822|827.1|822.6|825.5|821|9540
1606227900000|2020-11-24 14:25:00|826.6|822.1|832.4|827.9|833.4|828.9|826.6|822.1|42995
1606228200000|2020-11-24 14:30:00|832.5|828|833.2|828.7|834|829.5|831.1|826.6|20955
1606228500000|2020-11-24 14:35:00|833.1|828.6|835.3|830.8|836.2|831.7|833.1|828.6|18126
1606228800000|2020-11-24 14:40:00|835.6|831.1|832.2|827.7|835.8|831.3|831.2|826.7|15471
1606229100000|2020-11-24 14:45:00|831.9|827.4|827.1|822.6|832.4|827.9|826.1|821.6|32871
1606229400000|2020-11-24 14:50:00|827.3|822.8|824.3|819.8|827.3|822.8|823.5|819|23471
1606229700000|2020-11-24 14:55:00|824.1|819.6|822.1|817.6|824.5|820|822.1|817.6|13946
1606266000000|2020-11-25 01:00:00|822|817.5|826.6|822.1|827.2|822.7|822|817.5|20158
1606266300000|2020-11-25 01:05:00|826.4|821.9|824.9|820.4|826.6|822.1|824.2|819.7|7978
1606266600000|2020-11-25 01:10:00|824.7|820.2|824.6|820.1|826.2|821.7|824.2|819.7|5270
1606266900000|2020-11-25 01:15:00|824.2|819.7|822.6|818.1|825.2|820.7|822.2|817.7|7591
1606267200000|2020-11-25 01:20:00|822.7|818.2|822.5|818|822.7|818.2|821.7|817.2|9265
1606267500000|2020-11-25 01:25:00|822.2|817.7|823.7|819.2|823.9|819.4|822.2|817.7|5903
1606267800000|2020-11-25 01:30:00|823.4|818.9|823.9|819.4|824.9|820.4|823|818.5|4290
1606268100000|2020-11-25 01:35:00|823.6|819.1|820.2|815.7|823.6|819.1|820.1|815.6|13643
1606268400000|2020-11-25 01:40:00|820.1|815.6|819.1|814.6|820.6|816.1|818.9|814.4|13579
1606268700000|2020-11-25 01:45:00|819.6|815.1|818.7|814.2|819.6|815.1|818.6|814.1|9378
1606269000000|2020-11-25 01:50:00|818.6|814.1|820.7|816.2|821.2|816.7|818.6|814.1|6517
1606269300000|2020-11-25 01:55:00|820.4|815.9|820.1|815.6|821.4|816.9|820.1|815.6|4323
1606269600000|2020-11-25 02:00:00|819.6|815.1|819.9|815.4|820.7|816.2|819.6|815.1|5488
1606269900000|2020-11-25 02:05:00|819.6|815.1|819.1|814.6|820.1|815.6|818.9|814.4|6442
1606270200000|2020-11-25 02:10:00|818.9|814.4|817.6|813.1|818.9|814.4|817.3|812.8|12371
1606270500000|2020-11-25 02:15:00|||||||||35
1606271400000|2020-11-25 02:30:00|817.7|813.2|818.4|813.9|819.4|814.9|817.2|812.7|9014
1606271700000|2020-11-25 02:35:00|818.2|813.7|818.9|814.4|820.2|815.7|817.9|813.4|5806
1606272000000|2020-11-25 02:40:00|818.7|814.2|818.9|814.4|819.4|814.9|818.1|813.6|4241
1606272300000|2020-11-25 02:45:00|818.7|814.2|820.9|816.4|821|816.5|818.6|814.1|8216
1606272600000|2020-11-25 02:50:00|820.4|815.9|822.2|817.7|822.2|817.7|820.1|815.6|4172
1606272900000|2020-11-25 02:55:00|822.1|817.6|822.2|817.7|822.9|818.4|821.7|817.2|4296
1606273200000|2020-11-25 03:00:00|822.1|817.6|822.7|818.2|823.2|818.7|821.7|817.2|4474
1606273500000|2020-11-25 03:05:00|823.1|818.6|823.3|818.8|823.9|819.4|822.6|818.1|4797
1606273800000|2020-11-25 03:10:00|823.4|818.9|825|820.5|826.1|821.6|822.9|818.4|9420
1606274100000|2020-11-25 03:15:00|825.1|820.6|825.3|820.8|825.8|821.3|824.8|820.3|5045
1606274400000|2020-11-25 03:20:00|825.1|820.6|825.6|821.1|825.8|821.3|824.8|820.3|3995
1606274700000|2020-11-25 03:25:00|826.1|821.6|825.3|820.8|826.1|821.6|825.1|820.6|2600
1606275000000|2020-11-25 03:30:00|825.6|821.1|825.6|821.1|825.6|821.1|825.6|821.1|0
1606282200000|2020-11-25 05:30:00|824.9|820.4|824.3|819.8|825.1|820.6|823.1|818.6|14342
1606282500000|2020-11-25 05:35:00|824.1|819.6|824.6|820.1|824.8|820.3|823.8|819.3|2043
1606282800000|2020-11-25 05:40:00|825.1|820.6|827.5|823|827.5|823|824.5|820|4134
1606283100000|2020-11-25 05:45:00|827.3|822.8|827.1|822.6|827.5|823|825.7|821.2|6268
1606283400000|2020-11-25 05:50:00|827.3|822.8|830.7|826.2|831.7|827.2|827.1|822.6|23527
1606283700000|2020-11-25 05:55:00|830.9|826.4|832.1|827.6|832.6|828.1|830.7|826.2|17629
1606284000000|2020-11-25 06:00:00|832.2|827.7|833.2|828.7|833.6|829.1|831.7|827.2|14370
1606284300000|2020-11-25 06:05:00|833.4|828.9|831.2|826.7|833.7|829.2|830.7|826.2|10575
1606284600000|2020-11-25 06:10:00|831.3|826.8|833.1|828.6|833.1|828.6|830.4|825.9|6883
1606284900000|2020-11-25 06:15:00|833|828.5|832.6|828.1|833|828.5|831.5|827|6516
1606285200000|2020-11-25 06:20:00|832.2|827.7|827.3|822.8|833.2|828.7|827.3|822.8|17567
1606285500000|2020-11-25 06:25:00|827.8|823.3|827.3|822.8|828.3|823.8|827.1|822.6|11788
1606285800000|2020-11-25 06:30:00|827.1|822.6|829.1|824.6|829.5|825|826.3|821.8|6767
1606286100000|2020-11-25 06:35:00|829|824.5|828.1|823.6|829.1|824.6|828.1|823.6|4516
1606286400000|2020-11-25 06:40:00|828|823.5|827.3|822.8|828.5|824|826.8|822.3|6389
1606286700000|2020-11-25 06:45:00|827.1|822.6|828.1|823.6|828.6|824.1|826.5|822|6799
1606287000000|2020-11-25 06:50:00|828|823.5|830.3|825.8|830.3|825.8|827.6|823.1|5802
1606287300000|2020-11-25 06:55:00|830.8|826.3|831.3|826.8|832.4|827.9|830.3|825.8|13398
1606309200000|2020-11-25 13:00:00|830.5|826|831.4|826.9|834.2|829.7|830.1|825.6|17517
1606309500000|2020-11-25 13:05:00|831.9|827.4|834.1|829.6|834.2|829.7|831.9|827.4|12786
1606309800000|2020-11-25 13:10:00|834.2|829.7|834.8|830.3|835.2|830.7|833.4|828.9|11522
1606310100000|2020-11-25 13:15:00|835.1|830.6|837.3|832.8|838.8|834.3|834.6|830.1|13539
1606310400000|2020-11-25 13:20:00|837.5|833|837.9|833.4|838.7|834.2|836.5|832|11119
1606310700000|2020-11-25 13:25:00|837.7|833.2|836.6|832.1|837.7|833.2|835.6|831.1|10582
1606311000000|2020-11-25 13:30:00|836.7|832.2|836.7|832.2|837.7|833.2|836.4|831.9|3922
1606311300000|2020-11-25 13:35:00|836.9|832.4|838.5|834|838.5|834|836.9|832.4|6725
1606311600000|2020-11-25 13:40:00|838.4|833.9|839.4|834.9|840.3|835.8|837.9|833.4|4638
1606311900000|2020-11-25 13:45:00|839.9|835.4|839.6|835.1|839.9|835.4|839.1|834.6|3446
1606312200000|2020-11-25 13:50:00|839.4|834.9|841.1|836.6|841.1|836.6|839.4|834.9|6153
1606312500000|2020-11-25 13:55:00|840.7|836.2|840|835.5|841.1|836.6|839.9|835.4|6436
1606312800000|2020-11-25 14:00:00|840.1|835.6|839.9|835.4|840.1|835.6|838.4|833.9|4184
1606313100000|2020-11-25 14:05:00|839.4|834.9|840.5|836|841|836.5|839.4|834.9|7781
1606313400000|2020-11-25 14:10:00|840.7|836.2|841.9|837.4|841.9|837.4|840.3|835.8|4510
1606313700000|2020-11-25 14:15:00|841.7|837.2|839.9|835.4|841.9|837.4|838.4|833.9|11650
1606314000000|2020-11-25 14:20:00|840.1|835.6|841.8|837.3|841.8|837.3|840.1|835.6|4759
1606314300000|2020-11-25 14:25:00|842.1|837.6|841.4|836.9|842.4|837.9|840.7|836.2|4921
1606314600000|2020-11-25 14:30:00|841.1|836.6|840.8|836.3|841.4|836.9|840.8|836.3|5080
1606314900000|2020-11-25 14:35:00|841.1|836.6|841.6|837.1|842.1|837.6|841.1|836.6|2507
1606315200000|2020-11-25 14:40:00|841.8|837.3|841.4|836.9|843.3|838.8|841.4|836.9|4819
1606315500000|2020-11-25 14:45:00|841.8|837.3|838.2|833.7|842.1|837.6|837.8|833.3|15173
1606315800000|2020-11-25 14:50:00|838.5|834|837|832.5|838.8|834.3|836.2|831.7|17593
1606316100000|2020-11-25 14:55:00|836.6|832.1|833.8|829.3|836.6|832.1|831.1|826.6|16858
1606352400000|2020-11-26 01:00:00|833.6|829.1|837.4|832.9|837.8|833.3|833.6|829.1|16702
1606352700000|2020-11-26 01:05:00|837.3|832.8|837|832.5|838.4|833.9|836.8|832.3|6873
1606353000000|2020-11-26 01:10:00|836.9|832.4|838.5|834|839|834.5|836.9|832.4|9746
1606353300000|2020-11-26 01:15:00|838.9|834.4|839.5|835|839.7|835.2|838.4|833.9|8937
1606353600000|2020-11-26 01:20:00|839.7|835.2|839.4|834.9|840.5|836|839.2|834.7|13466
1606353900000|2020-11-26 01:25:00|839.5|835|838.9|834.4|839.5|835|838.9|834.4|4911
1606354200000|2020-11-26 01:30:00|839.1|834.6|839.2|834.7|840|835.5|838.7|834.2|7203
1606354500000|2020-11-26 01:35:00|839.7|835.2|839.9|835.4|840.4|835.9|839.7|835.2|2883
1606354800000|2020-11-26 01:40:00|840.1|835.6|840.6|836.1|840.9|836.4|839.9|835.4|4145
1606355100000|2020-11-26 01:45:00|840.7|836.2|838.2|833.7|841.1|836.6|838|833.5|4999
1606355400000|2020-11-26 01:50:00|838.5|834|837.8|833.3|838.9|834.4|837.5|833|3728
1606355700000|2020-11-26 01:55:00|837.7|833.2|837.9|833.4|838.7|834.2|837.6|833.1|2558
1606356000000|2020-11-26 02:00:00|838.4|833.9|839.4|834.9|840.2|835.7|838.4|833.9|2842
1606356300000|2020-11-26 02:05:00|839.2|834.7|839.4|834.9|839.4|834.9|838.9|834.4|1670
1606356600000|2020-11-26 02:10:00|839.2|834.7|840.4|835.9|840.4|835.9|839.2|834.7|2025
1606356900000|2020-11-26 02:15:00|||||||||1
1606357800000|2020-11-26 02:30:00|840.2|835.7|840.6|836.1|840.6|836.1|839.7|835.2|3671
1606358100000|2020-11-26 02:35:00|840.2|835.7|840.2|835.7|840.7|836.2|839.7|835.2|2164
1606358400000|2020-11-26 02:40:00|840.4|835.9|841.2|836.7|842.9|838.4|840.2|835.7|26513
1606358700000|2020-11-26 02:45:00|841.4|836.9|839.6|835.1|841.7|837.2|839.1|834.6|8306
1606359000000|2020-11-26 02:50:00|839.7|835.2|840.7|836.2|840.9|836.4|839.2|834.7|3807
1606359300000|2020-11-26 02:55:00|840.9|836.4|842|837.5|842.6|838.1|840.7|836.2|14248
1606359600000|2020-11-26 03:00:00|842.1|837.6|842.6|838.1|842.6|838.1|841.5|837|6817
1606359900000|2020-11-26 03:05:00|843.1|838.6|842.9|838.4|845.1|840.6|842.1|837.6|22856
1606360200000|2020-11-26 03:10:00|842.8|838.3|845.1|840.6|845.1|840.6|842.6|838.1|7993
1606360500000|2020-11-26 03:15:00|845.4|840.9|845.8|841.3|846.3|841.8|843.9|839.4|19628
1606360800000|2020-11-26 03:20:00|845.6|841.1|843|838.5|845.8|841.3|841.5|837|18707
1606361100000|2020-11-26 03:25:00|842.8|838.3|843.3|838.8|843.3|838.8|841.2|836.7|9908
1606368600000|2020-11-26 05:30:00|843.2|838.7|843.9|839.4|844.7|840.2|843.2|838.7|7176
1606368900000|2020-11-26 05:35:00|843.8|839.3|843.3|838.8|843.8|839.3|843.3|838.8|2426
1606369200000|2020-11-26 05:40:00|842.9|838.4|844.1|839.6|844.2|839.7|842.8|838.3|4234
1606369500000|2020-11-26 05:45:00|844.6|840.1|844.4|839.9|844.7|840.2|844.2|839.7|5220
1606369800000|2020-11-26 05:50:00|844.7|840.2|844.9|840.4|845|840.5|843.5|839|5640
1606370100000|2020-11-26 05:55:00|845|840.5|845.5|841|845.5|841|844.7|840.2|6728
1606370400000|2020-11-26 06:00:00|845.7|841.2|845|840.5|845.7|841.2|844.7|840.2|5788
1606370700000|2020-11-26 06:05:00|845.1|840.6|846|841.5|847.3|842.8|845.1|840.6|13633
1606371000000|2020-11-26 06:10:00|846.1|841.6|846.5|842|847|842.5|846|841.5|3458
1606371300000|2020-11-26 06:15:00|846.1|841.6|845.5|841|846.7|842.2|844.8|840.3|5459
1606371600000|2020-11-26 06:20:00|845.1|840.6|844.7|840.2|845.5|841|844.1|839.6|8534
1606371900000|2020-11-26 06:25:00|844.9|840.4|844.5|840|845.3|840.8|844.3|839.8|3255
1606372200000|2020-11-26 06:30:00|844.7|840.2|843.7|839.2|844.8|840.3|843.7|839.2|4034
1606372500000|2020-11-26 06:35:00|843.6|839.1|844.2|839.7|844.3|839.8|842.8|838.3|6161
1606372800000|2020-11-26 06:40:00|844.6|840.1|845.7|841.2|845.7|841.2|844.2|839.7|5465
1606373100000|2020-11-26 06:45:00|845.6|841.1|843.3|838.8|845.7|841.2|842.1|837.6|17314
1606373400000|2020-11-26 06:50:00|843.4|838.9|845.9|841.4|845.9|841.4|843.3|838.8|7735
1606373700000|2020-11-26 06:55:00|845.8|841.3|847.9|843.4|848.2|843.7|845.6|841.1|17262
1606395600000|2020-11-26 13:00:00|850.1|845.6|852.7|848.2|854.2|849.7|850.1|845.6|34424
1606395900000|2020-11-26 13:05:00|852.8|848.3|854.1|849.6|854.3|849.8|850.7|846.2|17863
1606396200000|2020-11-26 13:10:00|853.8|849.3|852.1|847.6|854.1|849.6|850.7|846.2|10708
1606396500000|2020-11-26 13:15:00|852.6|848.1|852.5|848|853.1|848.6|851.2|846.7|7162
1606396800000|2020-11-26 13:20:00|852.1|847.6|851.9|847.4|852.7|848.2|851.5|847|6144
1606397100000|2020-11-26 13:25:00|852|847.5|850.8|846.3|852.7|848.2|850.8|846.3|6233
1606397400000|2020-11-26 13:30:00|851.2|846.7|853.4|848.9|853.4|848.9|850.5|846|3932
1606397700000|2020-11-26 13:35:00|853.5|849|853.4|848.9|853.9|849.4|853|848.5|5366
1606398000000|2020-11-26 13:40:00|853|848.5|852.4|847.9|853.4|848.9|852.4|847.9|2902
1606398300000|2020-11-26 13:45:00|852.2|847.7|852.9|848.4|852.9|848.4|852.2|847.7|1779
1606398600000|2020-11-26 13:50:00|853.2|848.7|853.1|848.6|853.4|848.9|852.7|848.2|2009
1606398900000|2020-11-26 13:55:00|852.9|848.4|853.2|848.7|854.5|850|852.9|848.4|5710
1606399200000|2020-11-26 14:00:00|852.9|848.4|853.7|849.2|853.9|849.4|852.8|848.3|2204
1606399500000|2020-11-26 14:05:00|853.4|848.9|855.4|850.9|855.7|851.2|853.2|848.7|11460
1606399800000|2020-11-26 14:10:00|855.1|850.6|856.1|851.6|856.2|851.7|855.1|850.6|5903
1606400100000|2020-11-26 14:15:00|856.4|851.9|855.1|850.6|857.2|852.7|855.1|850.6|14038
1606400400000|2020-11-26 14:20:00|855.2|850.7|856.1|851.6|856.1|851.6|855.2|850.7|4066
1606400700000|2020-11-26 14:25:00|856.6|852.1|855.9|851.4|856.7|852.2|855.7|851.2|6165
1606401000000|2020-11-26 14:30:00|856|851.5|855.2|850.7|856.9|852.4|855.2|850.7|6233
1606401300000|2020-11-26 14:35:00|855.7|851.2|856|851.5|856|851.5|855.2|850.7|3318
1606401600000|2020-11-26 14:40:00|855.9|851.4|856.2|851.7|856.2|851.7|855.2|850.7|3427
1606401900000|2020-11-26 14:45:00|856.4|851.9|854.9|850.4|856.6|852.1|853.8|849.3|12281
1606402200000|2020-11-26 14:50:00|855.3|850.8|854.1|849.6|855.3|850.8|854.1|849.6|8360
1606402500000|2020-11-26 14:55:00|854.3|849.8|856.8|852.3|857.3|852.8|854.3|849.8|9266
1606438800000|2020-11-27 01:00:00|856.6|852.1|858.5|854|859|854.5|856.6|852.1|15521
1606439100000|2020-11-27 01:05:00|859|854.5|858.5|854|859.4|854.9|857.8|853.3|13561
1606439400000|2020-11-27 01:10:00|858.6|854.1|855.4|850.9|859.2|854.7|855.4|850.9|15587
1606439700000|2020-11-27 01:15:00|855.2|850.7|855.5|851|856.2|851.7|854.7|850.2|7750
1606440000000|2020-11-27 01:20:00|855.6|851.1|856|851.5|856.8|852.3|855.5|851|5476
1606440300000|2020-11-27 01:25:00|856.1|851.6|856.8|852.3|857|852.5|855.8|851.3|3199
1606440600000|2020-11-27 01:30:00|857|852.5|857.3|852.8|857.8|853.3|856.8|852.3|3064
1606440900000|2020-11-27 01:35:00|857.7|853.2|858.8|854.3|859.6|855.1|857.2|852.7|12282
1606441200000|2020-11-27 01:40:00|859.2|854.7|859.3|854.8|859.5|855|857.8|853.3|9488
1606441500000|2020-11-27 01:45:00|858.8|854.3|858.9|854.4|859.6|855.1|858.6|854.1|5246
1606441800000|2020-11-27 01:50:00|859.1|854.6|859.3|854.8|861.1|856.6|858.8|854.3|13718
1606442100000|2020-11-27 01:55:00|859.7|855.2|859.8|855.3|860.3|855.8|858.5|854|7000
1606442400000|2020-11-27 02:00:00|859.4|854.9|859.7|855.2|860.1|855.6|859.3|854.8|6873
1606442700000|2020-11-27 02:05:00|859.6|855.1|858.2|853.7|859.7|855.2|857.6|853.1|5010
1606443000000|2020-11-27 02:10:00|858.4|853.9|858.6|854.1|858.6|854.1|857.6|853.1|2956
1606444200000|2020-11-27 02:30:00|858.1|853.6|857.9|853.4|858.7|854.2|857.7|853.2|3546
1606444500000|2020-11-27 02:35:00|857.7|853.2|857.2|852.7|858.2|853.7|857.2|852.7|1967
1606444800000|2020-11-27 02:40:00|857.7|853.2|857.6|853.1|857.7|853.2|857.2|852.7|1437
1606445100000|2020-11-27 02:45:00|857.2|852.7|859.1|854.6|859.5|855|857.1|852.6|7006
1606445400000|2020-11-27 02:50:00|859.3|854.8|858.6|854.1|859.3|854.8|858.3|853.8|2324
1606445700000|2020-11-27 02:55:00|858.8|854.3|858.8|854.3|858.9|854.4|858.3|853.8|1809
1606446000000|2020-11-27 03:00:00|858.4|853.9|854.9|850.4|858.8|854.3|854.9|850.4|7532
1606446300000|2020-11-27 03:05:00|854.4|849.9|852.9|848.4|855.3|850.8|851.9|847.4|20663
1606446600000|2020-11-27 03:10:00|852.8|848.3|851.4|846.9|854.1|849.6|849.9|845.4|16493
1606446900000|2020-11-27 03:15:00|850.9|846.4|848.7|844.2|851.9|847.4|848.4|843.9|14442
1606447200000|2020-11-27 03:20:00|848.6|844.1|845.1|840.6|849.2|844.7|845|840.5|15978
1606447500000|2020-11-27 03:25:00|845|840.5|847|842.5|849.2|844.7|845|840.5|14421
1606455000000|2020-11-27 05:30:00|846.9|842.4|848.1|843.6|849.4|844.9|846.8|842.3|8591
1606455300000|2020-11-27 05:35:00|848.3|843.8|849|844.5|849.4|844.9|847|842.5|6408
1606455600000|2020-11-27 05:40:00|849.4|844.9|852.2|847.7|852.2|847.7|848.9|844.4|6842
1606455900000|2020-11-27 05:45:00|852.1|847.6|851.7|847.2|852.7|848.2|851.4|846.9|5226
1606456200000|2020-11-27 05:50:00|851.5|847|853.3|848.8|855|850.5|851.5|847|9280
1606456500000|2020-11-27 05:55:00|853.6|849.1|851.1|846.6|854|849.5|851.1|846.6|6588
1606456800000|2020-11-27 06:00:00|851.3|846.8|851.7|847.2|853.1|848.6|851.1|846.6|3824
1606457100000|2020-11-27 06:05:00|852.2|847.7|853.2|848.7|853.7|849.2|851.7|847.2|6048
1606457400000|2020-11-27 06:10:00|853.3|848.8|855.1|850.6|856.1|851.6|853.3|848.8|4639
1606457700000|2020-11-27 06:15:00|854.7|850.2|854.9|850.4|855.4|850.9|854.6|850.1|2993
1606458000000|2020-11-27 06:20:00|855.1|850.6|855.4|850.9|855.6|851.1|854.9|850.4|2506
1606458300000|2020-11-27 06:25:00|855.6|851.1|857.1|852.6|857.1|852.6|855.4|850.9|5172
1606458600000|2020-11-27 06:30:00|857.3|852.8|857.3|852.8|857.8|853.3|856.9|852.4|3851
1606458900000|2020-11-27 06:35:00|857.4|852.9|855.1|850.6|858.3|853.8|854.9|850.4|6480
1606459200000|2020-11-27 06:40:00|855.2|850.7|855.5|851|855.6|851.1|854.3|849.8|5156
1606459500000|2020-11-27 06:45:00|855.3|850.8|852.8|848.3|855.3|850.8|852.7|848.2|10324
1606459800000|2020-11-27 06:50:00|853.2|848.7|855|850.5|855.5|851|853.2|848.7|4737
1606460100000|2020-11-27 06:55:00|855.3|850.8|856.4|851.9|856.5|852|855|850.5|11077
1606482000000|2020-11-27 13:00:00|856.5|852|859.5|855|860|855.5|856.5|852|15482
1606482300000|2020-11-27 13:05:00|859.4|854.9|860.6|856.1|861.7|857.2|858.8|854.3|13283
1606482600000|2020-11-27 13:10:00|860.7|856.2|859.9|855.4|860.7|856.2|859.1|854.6|6415
1606482900000|2020-11-27 13:15:00|859.6|855.1|860.4|855.9|860.9|856.4|859.6|855.1|2080
1606483200000|2020-11-27 13:20:00|860.3|855.8|860.9|856.4|861.1|856.6|859.9|855.4|3275
1606483500000|2020-11-27 13:25:00|861.1|856.6|859.1|854.6|861.1|856.6|859.1|854.6|5321
1606483800000|2020-11-27 13:30:00|858.7|854.2|855.3|850.8|858.7|854.2|854.6|850.1|14213
1606484100000|2020-11-27 13:35:00|855.1|850.6|856.9|852.4|857.6|853.1|854.8|850.3|7146
1606484400000|2020-11-27 13:40:00|856.8|852.3|856.4|851.9|856.9|852.4|855.8|851.3|3480
1606484700000|2020-11-27 13:45:00|856.1|851.6|856.1|851.6|856.1|851.6|855.6|851.1|1597
1606485000000|2020-11-27 13:50:00|856.2|851.7|859.8|855.3|860.3|855.8|856.2|851.7|6844
1606485300000|2020-11-27 13:55:00|859.4|854.9|858.5|854|859.4|854.9|858.5|854|2173
1606485600000|2020-11-27 14:00:00|858.7|854.2|859.5|855|859.8|855.3|858.5|854|3357
1606485900000|2020-11-27 14:05:00|859.7|855.2|859|854.5|859.7|855.2|858|853.5|2442
1606486200000|2020-11-27 14:10:00|858.7|854.2|859|854.5|859.2|854.7|858.5|854|1361
1606486500000|2020-11-27 14:15:00|859.2|854.7|858.2|853.7|859.2|854.7|858.2|853.7|852
1606486800000|2020-11-27 14:20:00|858.3|853.8|857.8|853.3|858.8|854.3|857.3|852.8|1838
1606487100000|2020-11-27 14:25:00|858|853.5|858.8|854.3|858.8|854.3|858|853.5|2147
1606487400000|2020-11-27 14:30:00|858.7|854.2|858|853.5|858.7|854.2|857.8|853.3|941
1606487700000|2020-11-27 14:35:00|857.8|853.3|858.7|854.2|858.7|854.2|857.5|853|1203
1606488000000|2020-11-27 14:40:00|858.5|854|859.3|854.8|859.9|855.4|858.3|853.8|3474
1606488300000|2020-11-27 14:45:00|859.8|855.3|855.7|851.2|859.8|855.3|855.2|850.7|15094
1606488600000|2020-11-27 14:50:00|855.9|851.4|852.7|848.2|856|851.5|852.3|847.8|26278
1606488900000|2020-11-27 14:55:00|852.5|848|854.9|850.4|855|850.5|851.9|847.4|23704
1606698000000|2020-11-30 01:00:00|853.6|849.1|853.9|849.4|854.1|849.6|847.9|843.4|26271
1606698300000|2020-11-30 01:05:00|853.8|849.3|852.9|848.4|855.6|851.1|852.9|848.4|11706
1606698600000|2020-11-30 01:10:00|853|848.5|855.3|850.8|856.2|851.7|851.8|847.3|14635
1606698900000|2020-11-30 01:15:00|855.4|850.9|856.1|851.6|857.1|852.6|855.4|850.9|5857
1606699200000|2020-11-30 01:20:00|856.3|851.8|857.8|853.3|859|854.5|856|851.5|19240
1606699500000|2020-11-30 01:25:00|858.1|853.6|857|852.5|858.5|854|856.7|852.2|8734
1606699800000|2020-11-30 01:30:00|857.2|852.7|857.3|852.8|858.9|854.4|856.9|852.4|6546
1606700100000|2020-11-30 01:35:00|857.4|852.9|860.3|855.8|860.4|855.9|857.4|852.9|7823
1606700400000|2020-11-30 01:40:00|860.1|855.6|864.3|859.8|864.8|860.3|859.4|854.9|28434
1606700700000|2020-11-30 01:45:00|864.1|859.6|862.1|857.6|864.4|859.9|862|857.5|14265
1606701000000|2020-11-30 01:50:00|862.3|857.8|863.5|859|864.1|859.6|862.1|857.6|7918
1606701300000|2020-11-30 01:55:00|863.6|859.1|865.6|861.1|865.6|861.1|863.6|859.1|6005
1606701600000|2020-11-30 02:00:00|865.8|861.3|866.7|862.2|867.5|863|864.6|860.1|14065
1606701900000|2020-11-30 02:05:00|866.9|862.4|867.6|863.1|868.3|863.8|866.3|861.8|16420
1606702200000|2020-11-30 02:10:00|867.7|863.2|869.2|864.7|869.8|865.3|867.4|862.9|14611
1606702500000|2020-11-30 02:15:00|869|864.5|869|864.5|869|864.5|869|864.5|71
1606703400000|2020-11-30 02:30:00|869.1|864.6|867.1|862.6|869.5|865|866.4|861.9|10683
1606703700000|2020-11-30 02:35:00|867.3|862.8|864|859.5|867.6|863.1|863.1|858.6|7207
1606704000000|2020-11-30 02:40:00|863.9|859.4|865.3|860.8|865.6|861.1|863.5|859|5294
1606704300000|2020-11-30 02:45:00|865.4|860.9|864|859.5|865.4|860.9|863.4|858.9|4908
1606704600000|2020-11-30 02:50:00|863.9|859.4|865.5|861|865.6|861.1|862.4|857.9|5548
1606704900000|2020-11-30 02:55:00|865.4|860.9|866.9|862.4|867|862.5|865|860.5|4635
1606705200000|2020-11-30 03:00:00|866.5|862|865.2|860.7|866.5|862|864.6|860.1|3573
1606705500000|2020-11-30 03:05:00|865.6|861.1|866.1|861.6|866.1|861.6|865.2|860.7|1883
1606705800000|2020-11-30 03:10:00|866|861.5|866.1|861.6|866.5|862|865.6|861.1|1383
1606706100000|2020-11-30 03:15:00|866.6|862.1|864.6|860.1|866.6|862.1|864.6|860.1|2603
1606706400000|2020-11-30 03:20:00|865|860.5|862.7|858.2|865|860.5|862.5|858|8866
1606706700000|2020-11-30 03:25:00|862.6|858.1|860.4|855.9|862.6|858.1|860.4|855.9|11019
1606714200000|2020-11-30 05:30:00|860.7|856.2|858.2|853.7|860.7|856.2|858.2|853.7|17809
1606714500000|2020-11-30 05:35:00|857.8|853.3|859.7|855.2|860.1|855.6|857.8|853.3|6573
1606714800000|2020-11-30 05:40:00|860.1|855.6|861.7|857.2|861.9|857.4|859.6|855.1|7641
1606715100000|2020-11-30 05:45:00|861.6|857.1|861.9|857.4|862.3|857.8|860.4|855.9|3834
1606715400000|2020-11-30 05:50:00|861.8|857.3|861.1|856.6|861.8|857.3|860.4|855.9|1722
1606715700000|2020-11-30 05:55:00|860.9|856.4|861.7|857.2|862.1|857.6|860.9|856.4|2370
1606716000000|2020-11-30 06:00:00|861.6|857.1|862.2|857.7|862.2|857.7|861.3|856.8|3924
1606716300000|2020-11-30 06:05:00|862.4|857.9|858.4|853.9|862.4|857.9|857.9|853.4|7906
1606716600000|2020-11-30 06:10:00|858|853.5|858.4|853.9|859|854.5|857.3|852.8|6779
1606716900000|2020-11-30 06:15:00|858|853.5|860.2|855.7|860.2|855.7|857.9|853.4|4685
1606717200000|2020-11-30 06:20:00|859.8|855.3|860.3|855.8|861.5|857|859.8|855.3|3414
1606717500000|2020-11-30 06:25:00|860.2|855.7|857.5|853|860.2|855.7|857|852.5|12117
1606717800000|2020-11-30 06:30:00|857.4|852.9|859|854.5|859.8|855.3|857.2|852.7|7769
1606718100000|2020-11-30 06:35:00|858.7|854.2|860.1|855.6|860.4|855.9|858.2|853.7|3898
1606718400000|2020-11-30 06:40:00|860.3|855.8|860.9|856.4|861.8|857.3|860.1|855.6|3159
1606718700000|2020-11-30 06:45:00|860.7|856.2|861|856.5|861.5|857|860.2|855.7|5272
1606719000000|2020-11-30 06:50:00|861.1|856.6|862.6|858.1|863.4|858.9|861.1|856.6|9771
1606719300000|2020-11-30 06:55:00|862.3|857.8|863.5|859|863.8|859.3|862.3|857.8|9257
1606741200000|2020-11-30 13:00:00|862.9|858.4|860.7|856.2|862.9|858.4|860.3|855.8|20843
1606741500000|2020-11-30 13:05:00|861.1|856.6|859.6|855.1|861.4|856.9|859.6|855.1|9904
1606741800000|2020-11-30 13:10:00|859.2|854.7|860.7|856.2|860.7|856.2|859.2|854.7|6888
1606742100000|2020-11-30 13:15:00|860.2|855.7|861.1|856.6|862.1|857.6|859.7|855.2|5375
1606742400000|2020-11-30 13:20:00|861.5|857|859.6|855.1|861.7|857.2|859.6|855.1|3504
1606742700000|2020-11-30 13:25:00|859.5|855|857.4|852.9|859.5|855|857.2|852.7|16304
1606743000000|2020-11-30 13:30:00|857.2|852.7|855.7|851.2|857.5|853|855.4|850.9|22420
1606743300000|2020-11-30 13:35:00|855.4|850.9|856.2|851.7|857.2|852.7|854.9|850.4|11557
1606743600000|2020-11-30 13:40:00|856.1|851.6|856.4|851.9|857.2|852.7|855.6|851.1|4945
1606743900000|2020-11-30 13:45:00|856.2|851.7|856.1|851.6|856.7|852.2|853.2|848.7|10176
1606744200000|2020-11-30 13:50:00|856.2|851.7|855.8|851.3|856.7|852.2|855.7|851.2|3302
1606744500000|2020-11-30 13:55:00|856|851.5|856.7|852.2|858.1|853.6|856|851.5|4192
1606744800000|2020-11-30 14:00:00|856.5|852|856.7|852.2|857.3|852.8|855.7|851.2|3801
1606745100000|2020-11-30 14:05:00|856.6|852.1|855.7|851.2|856.6|852.1|855.6|851.1|3354
1606745400000|2020-11-30 14:10:00|855.6|851.1|855.2|850.7|855.7|851.2|855.2|850.7|3883
1606745700000|2020-11-30 14:15:00|855.6|851.1|855.2|850.7|855.6|851.1|855|850.5|4918
1606746000000|2020-11-30 14:20:00|855.1|850.6|856.2|851.7|856.2|851.7|855.1|850.6|2591
1606746300000|2020-11-30 14:25:00|856.1|851.6|855.6|851.1|856.2|851.7|855.6|851.1|3071
1606746600000|2020-11-30 14:30:00|855.5|851|854.1|849.6|855.6|851.1|852.5|848|13132
1606746900000|2020-11-30 14:35:00|854|849.5|854.3|849.8|854.7|850.2|852.7|848.2|7129
1606747200000|2020-11-30 14:40:00|854.5|850|852.7|848.2|854.5|850|852.7|848.2|3951
1606747500000|2020-11-30 14:45:00|852.6|848.1|852.2|847.7|853.2|848.7|851.5|847|4163
1606747800000|2020-11-30 14:50:00|851.8|847.3|853|848.5|853|848.5|851.8|847.3|4683
1606748100000|2020-11-30 14:55:00|853.1|848.6|853.1|848.6|853.9|849.4|852.7|848.2|7830
1606784400000|2020-12-01 01:00:00|852.9|848.4|854.4|849.9|854.5|850|851.9|847.4|12396
1606784700000|2020-12-01 01:05:00|854|849.5|855.1|850.6|855.2|850.7|853.2|848.7|11828
1606785000000|2020-12-01 01:10:00|855.2|850.7|855.2|850.7|855.5|851|853.9|849.4|7888
1606785300000|2020-12-01 01:15:00|855.6|851.1|857.2|852.7|859|854.5|855.6|851.1|8177
1606785600000|2020-12-01 01:20:00|857.3|852.8|857.3|852.8|857.7|853.2|856.6|852.1|4956
1606785900000|2020-12-01 01:25:00|857.5|853|854.8|850.3|857.7|853.2|854.8|850.3|3631
1606786200000|2020-12-01 01:30:00|854.7|850.2|852.8|848.3|855.3|850.8|852.8|848.3|3971
1606786500000|2020-12-01 01:35:00|853|848.5|851.7|847.2|853.8|849.3|850.7|846.2|11541
1606786800000|2020-12-01 01:40:00|851.6|847.1|853.3|848.8|853.3|848.8|851.2|846.7|6814
1606787100000|2020-12-01 01:45:00|853.2|848.7|854.8|850.3|855.3|850.8|852.8|848.3|4444
1606787400000|2020-12-01 01:50:00|854.5|850|854.8|850.3|854.8|850.3|854|849.5|1743
1606787700000|2020-12-01 01:55:00|854.7|850.2|854.3|849.8|854.8|850.3|853.3|848.8|2036
1606788000000|2020-12-01 02:00:00|854.5|850|855.7|851.2|855.7|851.2|853.7|849.2|2572
1606788300000|2020-12-01 02:05:00|855.6|851.1|856.8|852.3|857.2|852.7|855.6|851.1|6031
1606788600000|2020-12-01 02:10:00|856.7|852.2|856.3|851.8|856.7|852.2|855.5|851|1581
1606789800000|2020-12-01 02:30:00|856.8|852.3|856.8|852.3|857.2|852.7|856.3|851.8|1470
1606790100000|2020-12-01 02:35:00|856.9|852.4|856.2|851.7|858.2|853.7|856.2|851.7|4457
1606790400000|2020-12-01 02:40:00|856.3|851.8|856.3|851.8|856.8|852.3|856.3|851.8|1007
1606790700000|2020-12-01 02:45:00|856.7|852.2|856.3|851.8|856.8|852.3|856.3|851.8|836
1606791000000|2020-12-01 02:50:00|856.2|851.7|854.8|850.3|856.2|851.7|854.3|849.8|3373
1606791300000|2020-12-01 02:55:00|854.7|850.2|855.6|851.1|855.6|851.1|854.2|849.7|2906
1606791600000|2020-12-01 03:00:00|855.5|851|855.6|851.1|855.7|851.2|854.6|850.1|2948
1606791900000|2020-12-01 03:05:00|855.7|851.2|855.8|851.3|856.2|851.7|855.2|850.7|2012
1606792200000|2020-12-01 03:10:00|856.2|851.7|856.4|851.9|856.8|852.3|855.8|851.3|2178
1606792500000|2020-12-01 03:15:00|856.8|852.3|857.8|853.3|857.8|853.3|856.3|851.8|4521
1606792800000|2020-12-01 03:20:00|857.9|853.4|858.9|854.4|859.4|854.9|857.9|853.4|7781
1606793100000|2020-12-01 03:25:00|858.8|854.3|860.6|856.1|860.6|856.1|858.8|854.3|4045
1606800600000|2020-12-01 05:30:00|860.5|856|862|857.5|862.5|858|859.1|854.6|12433
1606800900000|2020-12-01 05:35:00|862.4|857.9|862.3|857.8|863.5|859|861.8|857.3|16736
1606801200000|2020-12-01 05:40:00|862.1|857.6|862.6|858.1|863.1|858.6|860.9|856.4|8804
1606801500000|2020-12-01 05:45:00|863|858.5|863.9|859.4|864.4|859.9|862.6|858.1|7163
1606801800000|2020-12-01 05:50:00|864|859.5|862.9|858.4|864.4|859.9|862.4|857.9|9364
1606802100000|2020-12-01 05:55:00|863.1|858.6|862.7|858.2|864|859.5|862.7|858.2|4352
1606802400000|2020-12-01 06:00:00|862.4|857.9|863.4|858.9|863.5|859|862.4|857.9|4423
1606802700000|2020-12-01 06:05:00|863.5|859|863.4|858.9|864|859.5|862.5|858|4529
1606803000000|2020-12-01 06:10:00|863.5|859|863.4|858.9|864.4|859.9|863.4|858.9|3961
1606803300000|2020-12-01 06:15:00|863.9|859.4|864.4|859.9|864.9|860.4|863.9|859.4|4112
1606803600000|2020-12-01 06:20:00|864.5|860|863.1|858.6|865.5|861|863.1|858.6|7008
1606803900000|2020-12-01 06:25:00|863.2|858.7|863.6|859.1|864|859.5|863|858.5|3114
1606804200000|2020-12-01 06:30:00|863.4|858.9|863.4|858.9|863.6|859.1|862.5|858|3156
1606804500000|2020-12-01 06:35:00|863|858.5|860.7|856.2|863.4|858.9|860.7|856.2|7920
1606804800000|2020-12-01 06:40:00|860.6|856.1|861.5|857|862|857.5|860.1|855.6|3970
1606805100000|2020-12-01 06:45:00|861.4|856.9|860.2|855.7|862.3|857.8|859.7|855.2|8020
1606805400000|2020-12-01 06:50:00|859.9|855.4|862.1|857.6|862.2|857.7|859.9|855.4|3912
1606805700000|2020-12-01 06:55:00|861.9|857.4|861.7|857.2|862.7|858.2|861.7|857.2|6893
1606827600000|2020-12-01 13:00:00|862.6|858.1|866.1|861.6|866.7|862.2|861.6|857.1|21625
1606827900000|2020-12-01 13:05:00|866.2|861.7|863.6|859.1|866.7|862.2|863.6|859.1|10289
1606828200000|2020-12-01 13:10:00|863.5|859|864.3|859.8|864.5|860|863.3|858.8|5220
1606828500000|2020-12-01 13:15:00|864.5|860|865.5|861|865.7|861.2|864.5|860|6260
1606828800000|2020-12-01 13:20:00|865.6|861.1|867.1|862.6|867.8|863.3|865.5|861|8976
1606829100000|2020-12-01 13:25:00|867.5|863|873.8|869.3|874.1|869.6|867.1|862.6|27187
1606829400000|2020-12-01 13:30:00|873.5|869|871|866.5|874|869.5|870.3|865.8|16943
1606829700000|2020-12-01 13:35:00|871.5|867|871.8|867.3|872.8|868.3|871.3|866.8|4574
1606830000000|2020-12-01 13:40:00|872|867.5|872.7|868.2|872.7|868.2|871.5|867|4607
1606830300000|2020-12-01 13:45:00|872.3|867.8|870.1|865.6|872.8|868.3|870.1|865.6|7133
1606830600000|2020-12-01 13:50:00|869.6|865.1|869.6|865.1|870.2|865.7|868.8|864.3|7939
1606830900000|2020-12-01 13:55:00|869.9|865.4|868.8|864.3|870.2|865.7|868.3|863.8|7344
1606831200000|2020-12-01 14:00:00|868.7|864.2|870.1|865.6|870.4|865.9|868.7|864.2|3777
1606831500000|2020-12-01 14:05:00|870.4|865.9|870.4|865.9|871.2|866.7|870.1|865.6|6883
1606831800000|2020-12-01 14:10:00|870.2|865.7|869.4|864.9|870.4|865.9|869.1|864.6|3477
1606832100000|2020-12-01 14:15:00|869.2|864.7|869.1|864.6|869.9|865.4|869.1|864.6|1413
1606832400000|2020-12-01 14:20:00|868.7|864.2|868.6|864.1|868.7|864.2|867.6|863.1|3004
1606832700000|2020-12-01 14:25:00|868.7|864.2|868.6|864.1|869.1|864.6|868.6|864.1|1692
1606833000000|2020-12-01 14:30:00|868.7|864.2|871.4|866.9|872.2|867.7|868.6|864.1|10773
1606833300000|2020-12-01 14:35:00|871.3|866.8|872.9|868.4|873.5|869|870.9|866.4|16697
1606833600000|2020-12-01 14:40:00|872.7|868.2|872|867.5|872.9|868.4|870.8|866.3|5944
1606833900000|2020-12-01 14:45:00|872.2|867.7|871.3|866.8|872.5|868|871.3|866.8|4852
1606834200000|2020-12-01 14:50:00|871.4|866.9|871.7|867.2|872.9|868.4|871.3|866.8|3931
1606834500000|2020-12-01 14:55:00|871.8|867.3|873.6|869.1|874|869.5|871.7|867.2|5580
1606870800000|2020-12-02 01:00:00|873.1|868.6|868.9|864.4|873.1|868.6|868.4|863.9|11726
1606871100000|2020-12-02 01:05:00|869|864.5|867.9|863.4|870.2|865.7|866.5|862|8667
1606871400000|2020-12-02 01:10:00|867.8|863.3|869.2|864.7|869.2|864.7|867.6|863.1|5204
1606871700000|2020-12-02 01:15:00|869|864.5|869.9|865.4|869.9|865.4|868.2|863.7|3830
1606872000000|2020-12-02 01:20:00|870|865.5|871.7|867.2|872.2|867.7|869.5|865|7601
1606872300000|2020-12-02 01:25:00|872.2|867.7|870|865.5|872.3|867.8|870|865.5|6627
1606872600000|2020-12-02 01:30:00|870.2|865.7|872.2|867.7|872.7|868.2|869.5|865|11554
1606872900000|2020-12-02 01:35:00|872.3|867.8|873.7|869.2|874|869.5|872.2|867.7|7285
1606873200000|2020-12-02 01:40:00|873.6|869.1|874.2|869.7|874.7|870.2|873.2|868.7|7284
1606873500000|2020-12-02 01:45:00|873.8|869.3|872.8|868.3|875|870.5|872.3|867.8|18429
1606873800000|2020-12-02 01:50:00|872.7|868.2|873.6|869.1|873.8|869.3|872.1|867.6|5659
1606874100000|2020-12-02 01:55:00|873.5|869|873.5|869|873.8|869.3|872.6|868.1|3257
1606874400000|2020-12-02 02:00:00|873.4|868.9|871.4|866.9|873.4|868.9|871|866.5|5429
1606874700000|2020-12-02 02:05:00|871|866.5|868.2|863.7|872.1|867.6|867.7|863.2|10132
1606875000000|2020-12-02 02:10:00|868.5|864|869.8|865.3|869.9|865.4|866|861.5|18904
1606875300000|2020-12-02 02:15:00|||||||||4
1606876200000|2020-12-02 02:30:00|869.9|865.4|870.3|865.8|870.6|866.1|869.8|865.3|3625
1606876500000|2020-12-02 02:35:00|870.2|865.7|871.9|867.4|872.4|867.9|870.1|865.6|3657
1606876800000|2020-12-02 02:40:00|871.8|867.3|871.8|867.3|872.1|867.6|870.9|866.4|3246
1606877100000|2020-12-02 02:45:00|872.1|867.6|871|866.5|872.1|867.6|870.6|866.1|2270
1606877400000|2020-12-02 02:50:00|870.6|866.1|872.8|868.3|873.1|868.6|870.6|866.1|2287
1606877700000|2020-12-02 02:55:00|873.1|868.6|871.6|867.1|873.1|868.6|871.6|867.1|2176
1606878000000|2020-12-02 03:00:00|871.8|867.3|873.1|868.6|873.1|868.6|871.3|866.8|1821
1606878300000|2020-12-02 03:05:00|873.5|869|873.8|869.3|873.8|869.3|872.6|868.1|2310
1606878600000|2020-12-02 03:10:00|873.6|869.1|874|869.5|875.6|871.1|873.6|869.1|6369
1606878900000|2020-12-02 03:15:00|873.6|869.1|873.6|869.1|874.1|869.6|872.8|868.3|1810
1606879200000|2020-12-02 03:20:00|873.8|869.3|874.1|869.6|874.1|869.6|873.1|868.6|1814
1606879500000|2020-12-02 03:25:00|874.5|870|875.6|871.1|875.7|871.2|874.2|869.7|4827
1606887000000|2020-12-02 05:30:00|875.5|871|874.2|869.7|875.8|871.3|874|869.5|7001
1606887300000|2020-12-02 05:35:00|874.1|869.6|873.3|868.8|875.4|870.9|873.3|868.8|3991
1606887600000|2020-12-02 05:40:00|873.7|869.2|873.9|869.4|874.9|870.4|873.3|868.8|4450
1606887900000|2020-12-02 05:45:00|874|869.5|874.1|869.6|874.9|870.4|873.1|868.6|3428
1606888200000|2020-12-02 05:50:00|873.7|869.2|874.1|869.6|875.1|870.6|873.6|869.1|2982
1606888500000|2020-12-02 05:55:00|874.4|869.9|873.9|869.4|875.1|870.6|873.6|869.1|2282
1606888800000|2020-12-02 06:00:00|874.1|869.6|874.4|869.9|874.8|870.3|874|869.5|2309
1606889100000|2020-12-02 06:05:00|874.5|870|875.4|870.9|875.7|871.2|874.5|870|10789
1606889400000|2020-12-02 06:10:00|875|870.5|876.7|872.2|876.8|872.3|874.9|870.4|9734
1606889700000|2020-12-02 06:15:00|876.5|872|876.2|871.7|876.8|872.3|875.8|871.3|5089
1606890000000|2020-12-02 06:20:00|876.7|872.2|876.7|872.2|877.3|872.8|876.2|871.7|9156
1606890300000|2020-12-02 06:25:00|876.9|872.4|875.7|871.2|876.9|872.4|875.2|870.7|8609
1606890600000|2020-12-02 06:30:00|876|871.5|875.8|871.3|876.2|871.7|874.5|870|6020
1606890900000|2020-12-02 06:35:00|875.7|871.2|875.7|871.2|876.8|872.3|875|870.5|4843
1606891200000|2020-12-02 06:40:00|876|871.5|877.7|873.2|878.8|874.3|875.5|871|12763
1606891500000|2020-12-02 06:45:00|878|873.5|878.4|873.9|878.9|874.4|877.2|872.7|13678
1606891800000|2020-12-02 06:50:00|878.3|873.8|879.1|874.6|879.2|874.7|877.3|872.8|11111
1606892100000|2020-12-02 06:55:00|879.4|874.9|880|875.5|880|875.5|878.9|874.4|19882
1606914000000|2020-12-02 13:00:00|884|879.5|887.4|882.9|887.4|882.9|884|879.5|24443
1606914300000|2020-12-02 13:05:00|887.5|883|888.9|884.4|890.1|885.6|886.7|882.2|16253
1606914600000|2020-12-02 13:10:00|889|884.5|887.4|882.9|890.4|885.9|887.4|882.9|8322
1606914900000|2020-12-02 13:15:00|887.3|882.8|883.4|878.9|888.8|884.3|883.4|878.9|12507
1606915200000|2020-12-02 13:20:00|883.3|878.8|884.2|879.7|884.7|880.2|881.3|876.8|15895
1606915500000|2020-12-02 13:25:00|884.3|879.8|888.9|884.4|888.9|884.4|883.9|879.4|6786
1606915800000|2020-12-02 13:30:00|888.5|884|886.7|882.2|889.2|884.7|886.3|881.8|7126
1606916100000|2020-12-02 13:35:00|886.8|882.3|886.4|881.9|887.4|882.9|885.9|881.4|2583
1606916400000|2020-12-02 13:40:00|886.8|882.3|885|880.5|886.9|882.4|884.5|880|6655
1606916700000|2020-12-02 13:45:00|884.9|880.4|884.5|880|885.1|880.6|883.6|879.1|4184
1606917000000|2020-12-02 13:50:00|884|879.5|885.9|881.4|886.4|881.9|884|879.5|6495
1606917300000|2020-12-02 13:55:00|886|881.5|886.9|882.4|886.9|882.4|885.9|881.4|2287
1606917600000|2020-12-02 14:00:00|886.8|882.3|888.3|883.8|888.4|883.9|886.3|881.8|3269
1606917900000|2020-12-02 14:05:00|888.1|883.6|886.5|882|888.1|883.6|886.4|881.9|2188
1606918200000|2020-12-02 14:10:00|886.4|881.9|883.9|879.4|886.9|882.4|883.9|879.4|2462
1606918500000|2020-12-02 14:15:00|883.8|879.3|884.2|879.7|884.5|880|882.5|878|3394
1606918800000|2020-12-02 14:20:00|884.4|879.9|885|880.5|885.5|881|884|879.5|2496
1606919100000|2020-12-02 14:25:00|885.4|880.9|885.9|881.4|885.9|881.4|885|880.5|712
1606919400000|2020-12-02 14:30:00|886|881.5|885.4|880.9|886|881.5|884.3|879.8|2012
1606919700000|2020-12-02 14:35:00|885.5|881|884.9|880.4|885.9|881.4|884.7|880.2|2031
1606920000000|2020-12-02 14:40:00|884.7|880.2|884.4|879.9|884.7|880.2|883.9|879.4|1201
1606920300000|2020-12-02 14:45:00|884.5|880|883.6|879.1|886.4|881.9|883.1|878.6|5183
1606920600000|2020-12-02 14:50:00|883.7|879.2|885.1|880.6|885.5|881|882.7|878.2|2764
1606920900000|2020-12-02 14:55:00|885|880.5|882.2|877.7|885.1|880.6|882|877.5|4471
1606957200000|2020-12-03 01:00:00|881.9|877.4|878.2|873.7|882.1|877.6|876.2|871.7|26351
1606957500000|2020-12-03 01:05:00|878.1|873.6|874.9|870.4|878.1|873.6|874.8|870.3|12887
1606957800000|2020-12-03 01:10:00|874.6|870.1|877.3|872.8|878.2|873.7|874.6|870.1|5801
1606958100000|2020-12-03 01:15:00|877.2|872.7|879|874.5|879.1|874.6|876.8|872.3|3952
1606958400000|2020-12-03 01:20:00|879.1|874.6|878.2|873.7|880|875.5|878.1|873.6|4133
1606958700000|2020-12-03 01:25:00|878.1|873.6|879|874.5|879|874.5|877|872.5|3736
1606959000000|2020-12-03 01:30:00|878.9|874.4|876.8|872.3|878.9|874.4|876.8|872.3|3535
1606959300000|2020-12-03 01:35:00|876.7|872.2|877.3|872.8|877.7|873.2|876.7|872.2|3483
1606959600000|2020-12-03 01:40:00|877.2|872.7|877.1|872.6|877.2|872.7|876.7|872.2|2655
1606959900000|2020-12-03 01:45:00|877|872.5|877.3|872.8|877.3|872.8|875.8|871.3|5900
1606960200000|2020-12-03 01:50:00|877.2|872.7|877.8|873.3|878|873.5|876.7|872.2|4195
1606960500000|2020-12-03 01:55:00|877.5|873|877.3|872.8|877.8|873.3|876.7|872.2|5715
1606960800000|2020-12-03 02:00:00|877.2|872.7|877.7|873.2|877.7|873.2|876.7|872.2|1564
1606961100000|2020-12-03 02:05:00|877.6|873.1|877.7|873.2|878.1|873.6|877.4|872.9|1516
1606961400000|2020-12-03 02:10:00|878.1|873.6|876.6|872.1|878.2|873.7|876.1|871.6|4804
1606962600000|2020-12-03 02:30:00|876.2|871.7|873.5|869|876.2|871.7|873.5|869|13804
1606962900000|2020-12-03 02:35:00|873.4|868.9|872.8|868.3|874.5|870|872.2|867.7|8390
1606963200000|2020-12-03 02:40:00|872.7|868.2|873|868.5|873|868.5|871.8|867.3|6333
1606963500000|2020-12-03 02:45:00|873.1|868.6|875.8|871.3|875.8|871.3|873|868.5|5490
1606963800000|2020-12-03 02:50:00|875.7|871.2|876|871.5|877.3|872.8|875.2|870.7|5991
1606964100000|2020-12-03 02:55:00|875.8|871.3|877|872.5|877.3|872.8|875.8|871.3|3495
1606964400000|2020-12-03 03:00:00|876.8|872.3|879.3|874.8|879.3|874.8|876.3|871.8|6710
1606964700000|2020-12-03 03:05:00|879.2|874.7|879.8|875.3|880.3|875.8|878.7|874.2|4689
1606965000000|2020-12-03 03:10:00|880.2|875.7|882.1|877.6|882.5|878|880.2|875.7|4868
1606965300000|2020-12-03 03:15:00|882.5|878|881.7|877.2|882.5|878|880.8|876.3|4065
1606965600000|2020-12-03 03:20:00|882.1|877.6|883.1|878.6|883.5|879|881.7|877.2|5212
1606965900000|2020-12-03 03:25:00|883.5|879|885|880.5|885.4|880.9|883.4|878.9|5264
1606973400000|2020-12-03 05:30:00|884.9|880.4|884.1|879.6|884.9|880.4|883.6|879.1|5916
1606973700000|2020-12-03 05:35:00|884.2|879.7|884.2|879.7|884.6|880.1|884.1|879.6|2361
1606974000000|2020-12-03 05:40:00|884.1|879.6|884.4|879.9|884.6|880.1|883.9|879.4|3495
1606974300000|2020-12-03 05:45:00|883.9|879.4|884.8|880.3|884.8|880.3|883.9|879.4|5649
1606974600000|2020-12-03 05:50:00|885.2|880.7|887|882.5|887|882.5|885.2|880.7|8111
1606974900000|2020-12-03 05:55:00|887.1|882.6|887|882.5|887.6|883.1|886.1|881.6|8342
1606975200000|2020-12-03 06:00:00|886.9|882.4|887.3|882.8|887.8|883.3|886.1|881.6|5550
1606975500000|2020-12-03 06:05:00|887.4|882.9|887.3|882.8|887.8|883.3|886.8|882.3|3139
1606975800000|2020-12-03 06:10:00|887.8|883.3|887.9|883.4|888.8|884.3|887.8|883.3|2812
1606976100000|2020-12-03 06:15:00|888.4|883.9|884.8|880.3|888.5|884|882.4|877.9|11572
1606976400000|2020-12-03 06:20:00|884.4|879.9|884.6|880.1|885.6|881.1|884.2|879.7|5802
1606976700000|2020-12-03 06:25:00|885.4|880.9|886.7|882.2|887.2|882.7|885.4|880.9|7189
1606977000000|2020-12-03 06:30:00|886.3|881.8|885.3|880.8|886.7|882.2|884.1|879.6|5423
1606977300000|2020-12-03 06:35:00|885.7|881.2|887.5|883|889.8|885.3|885.7|881.2|13567
1606977600000|2020-12-03 06:40:00|887.6|883.1|886.7|882.2|888.1|883.6|886.2|881.7|3095
1606977900000|2020-12-03 06:45:00|886.6|882.1|886|881.5|887.1|882.6|885.9|881.4|4370
1606978200000|2020-12-03 06:50:00|886.4|881.9|886.1|881.6|887.1|882.6|885.5|881|7828
1606978500000|2020-12-03 06:55:00|886|881.5|887.4|882.9|887.5|883|885.6|881.1|10780
1607000400000|2020-12-03 13:00:00|887.6|883.1|888|883.5|888.1|883.6|886.5|882|13520
1607000700000|2020-12-03 13:05:00|888.2|883.7|891.1|886.6|891.5|887|888.2|883.7|12395
1607001000000|2020-12-03 13:10:00|891.5|887|889|884.5|891.6|887.1|889|884.5|6033
1607001300000|2020-12-03 13:15:00|888.6|884.1|884.3|879.8|888.6|884.1|883.7|879.2|12943
1607001600000|2020-12-03 13:20:00|884.2|879.7|884.9|880.4|885.9|881.4|883.7|879.2|7709
1607001900000|2020-12-03 13:25:00|885.3|880.8|885.6|881.1|886.4|881.9|883.1|878.6|8314
1607002200000|2020-12-03 13:30:00|885.8|881.3|885.9|881.4|886.9|882.4|884.9|880.4|7454
1607002500000|2020-12-03 13:35:00|885.5|881|886.3|881.8|886.6|882.1|885.5|881|2326
1607002800000|2020-12-03 13:40:00|885.9|881.4|885|880.5|888|883.5|885|880.5|5268
1607003100000|2020-12-03 13:45:00|885.5|881|882|877.5|885.5|881|880.6|876.1|9763
1607003400000|2020-12-03 13:50:00|881.6|877.1|879|874.5|882.6|878.1|878.6|874.1|11533
1607003700000|2020-12-03 13:55:00|878.6|874.1|876.5|872|880.7|876.2|876.5|872|14466
1607004000000|2020-12-03 14:00:00|876.4|871.9|878.4|873.9|879.4|874.9|874.1|869.6|19622
1607004300000|2020-12-03 14:05:00|878.6|874.1|882.9|878.4|883.1|878.6|878.6|874.1|11304
1607004600000|2020-12-03 14:10:00|882.5|878|885.1|880.6|885.6|881.1|881.5|877|6311
1607004900000|2020-12-03 14:15:00|885|880.5|886|881.5|887.5|883|884.2|879.7|6173
1607005200000|2020-12-03 14:20:00|886.4|881.9|886|881.5|886.6|882.1|885.9|881.4|3754
1607005500000|2020-12-03 14:25:00|886.1|881.6|885.7|881.2|886.2|881.7|885.2|880.7|2334
1607005800000|2020-12-03 14:30:00|885.6|881.1|884.4|879.9|885.7|881.2|883.5|879|3020
1607006100000|2020-12-03 14:35:00|884.3|879.8|885.1|880.6|885.1|880.6|883.3|878.8|2578
1607006400000|2020-12-03 14:40:00|884.7|880.2|886|881.5|886.3|881.8|884.7|880.2|4119
1607006700000|2020-12-03 14:45:00|885.8|881.3|884|879.5|886|881.5|883.7|879.2|4416
1607007000000|2020-12-03 14:50:00|883.9|879.4|884.5|880|885.1|880.6|883.9|879.4|2249
1607007300000|2020-12-03 14:55:00|884.6|880.1|884.8|880.3|885.1|880.6|884.5|880|3901
1607043600000|2020-12-04 01:00:00|884.5|880|887|882.5|887.4|882.9|883.9|879.4|14479
1607043900000|2020-12-04 01:05:00|886.9|882.4|888|883.5|889.4|884.9|885.9|881.4|15433
1607044200000|2020-12-04 01:10:00|888.1|883.6|888.7|884.2|889.4|884.9|887.5|883|8018
1607044500000|2020-12-04 01:15:00|888.5|884|889.5|885|890|885.5|888|883.5|8511
1607044800000|2020-12-04 01:20:00|889.6|885.1|887.6|883.1|889.7|885.2|887|882.5|6446
1607045100000|2020-12-04 01:25:00|887.3|882.8|888.4|883.9|889|884.5|887.1|882.6|4021
1607045400000|2020-12-04 01:30:00|888|883.5|887.4|882.9|888.9|884.4|887|882.5|5055
1607045700000|2020-12-04 01:35:00|887.5|883|887.5|883|888.5|884|887.2|882.7|2788
1607046000000|2020-12-04 01:40:00|887.6|883.1|889|884.5|889.6|885.1|887.6|883.1|5110
1607046300000|2020-12-04 01:45:00|888.5|884|888.8|884.3|889.7|885.2|887.6|883.1|4035
1607046600000|2020-12-04 01:50:00|889.2|884.7|889.3|884.8|889.8|885.3|888.8|884.3|2242
1607046900000|2020-12-04 01:55:00|889.4|884.9|891.4|886.9|891.6|887.1|889.4|884.9|5938
1607047200000|2020-12-04 02:00:00|891.5|887|890.9|886.4|891.6|887.1|890.9|886.4|4846
1607047500000|2020-12-04 02:05:00|891.4|886.9|889.9|885.4|891.4|886.9|889.4|884.9|2900
1607047800000|2020-12-04 02:10:00|889.8|885.3|890.9|886.4|891.4|886.9|889.8|885.3|1647
1607048100000|2020-12-04 02:15:00|||||||||1
1607049000000|2020-12-04 02:30:00|891|886.5|893.3|888.8|893.7|889.2|890.9|886.4|5696
1607049300000|2020-12-04 02:35:00|892.9|888.4|893.1|888.6|894.6|890.1|892.5|888|9561
1607049600000|2020-12-04 02:40:00|892.9|888.4|892.9|888.4|893.5|889|892.5|888|4687
1607049900000|2020-12-04 02:45:00|892.5|888|893|888.5|895.1|890.6|892.5|888|7214
1607050200000|2020-12-04 02:50:00|892.6|888.1|894.2|889.7|895.2|890.7|892.6|888.1|7181
1607050500000|2020-12-04 02:55:00|894.4|889.9|894.2|889.7|895.1|890.6|893.6|889.1|4345
1607050800000|2020-12-04 03:00:00|894.6|890.1|896.8|892.3|897.4|892.9|894.6|890.1|10652
1607051100000|2020-12-04 03:05:00|897.2|892.7|897.7|893.2|898.2|893.7|895.8|891.3|6177
1607051400000|2020-12-04 03:10:00|897.8|893.3|897.7|893.2|898.7|894.2|897.2|892.7|7636
1607051700000|2020-12-04 03:15:00|897.8|893.3|900.5|896|902.1|897.6|897.2|892.7|16873
1607052000000|2020-12-04 03:20:00|900.4|895.9|900.2|895.7|902.1|897.6|899.7|895.2|15786
1607052300000|2020-12-04 03:25:00|900.1|895.6|899.2|894.7|902.7|898.2|898.5|894|18139
1607059800000|2020-12-04 05:30:00|900.4|895.9|900.4|895.9|900.9|896.4|898.6|894.1|13534
1607060100000|2020-12-04 05:35:00|900.6|896.1|903.7|899.2|903.7|899.2|900.4|895.9|10852
1607060400000|2020-12-04 05:40:00|903.5|899|905.5|901|905.5|901|903.2|898.7|7401
1607060700000|2020-12-04 05:45:00|905.6|901.1|907.2|902.7|907.2|902.7|904.5|900|9937
1607061000000|2020-12-04 05:50:00|908.1|903.6|910.3|905.8|910.4|905.9|906.4|901.9|20769
1607061300000|2020-12-04 05:55:00|910.2|905.7|904.8|900.3|910.4|905.9|904.8|900.3|22173
1607061600000|2020-12-04 06:00:00|904.4|899.9|908.3|903.8|908.4|903.9|902.4|897.9|28258
1607061900000|2020-12-04 06:05:00|907.9|903.4|908.5|904|909|904.5|907|902.5|20643
1607062200000|2020-12-04 06:10:00|908.7|904.2|909.8|905.3|911.7|907.2|908.4|903.9|11657
1607062500000|2020-12-04 06:15:00|910.2|905.7|908.9|904.4|910.6|906.1|907.6|903.1|10549
1607062800000|2020-12-04 06:20:00|909.2|904.7|910.1|905.6|911.5|907|908.4|903.9|7107
1607063100000|2020-12-04 06:25:00|909.9|905.4|909.1|904.6|912.1|907.6|908.7|904.2|6722
1607063400000|2020-12-04 06:30:00|909.2|904.7|911.6|907.1|912.2|907.7|908.7|904.2|7532
1607063700000|2020-12-04 06:35:00|911.5|907|916|911.5|916.5|912|911.5|907|17532
1607064000000|2020-12-04 06:40:00|915.9|911.4|914.1|909.6|915.9|911.4|913.1|908.6|6394
1607064300000|2020-12-04 06:45:00|914.5|910|913.4|908.9|915.2|910.7|912.5|908|10875
1607064600000|2020-12-04 06:50:00|913.5|909|914|909.5|915.1|910.6|913.4|908.9|12032
1607064900000|2020-12-04 06:55:00|914.4|909.9|917.2|912.7|918.3|913.8|913.6|909.1|25100
1607086800000|2020-12-04 13:00:00|919|914.5|920.2|915.7|921.1|916.6|913.6|909.1|36002
1607087100000|2020-12-04 13:05:00|919.8|915.3|917|912.5|920.1|915.6|914.1|909.6|16488
1607087400000|2020-12-04 13:10:00|917.2|912.7|919.6|915.1|921|916.5|916.4|911.9|11566
1607087700000|2020-12-04 13:15:00|919.8|915.3|927.1|922.6|927.4|922.9|919.6|915.1|14115
1607088000000|2020-12-04 13:20:00|926.9|922.4|927|922.5|928.3|923.8|925.1|920.6|12936
1607088300000|2020-12-04 13:25:00|926.9|922.4|927.2|922.7|928.3|923.8|925.3|920.8|5566
1607088600000|2020-12-04 13:30:00|927.3|922.8|929.8|925.3|930.8|926.3|927.1|922.6|13295
1607088900000|2020-12-04 13:35:00|929.7|925.2|929.9|925.4|932.3|927.8|929.3|924.8|10329
1607089200000|2020-12-04 13:40:00|929.5|925|935.4|930.9|935.4|930.9|928.5|924|9309
1607089500000|2020-12-04 13:45:00|935.3|930.8|939.5|935|939.5|935|934|929.5|17768
1607089800000|2020-12-04 13:50:00|939.6|935.1|939.4|934.9|941|936.5|937.4|932.9|11734
1607090100000|2020-12-04 13:55:00|939.2|934.7|935.3|930.8|940.2|935.7|928.6|924.1|27631
1607090400000|2020-12-04 14:00:00|935.2|930.7|935.4|930.9|936.2|931.7|933.2|928.7|7909
1607090700000|2020-12-04 14:05:00|935.3|930.8|932.8|928.3|935.7|931.2|931.9|927.4|5214
1607091000000|2020-12-04 14:10:00|932.3|927.8|932.2|927.7|935.4|930.9|932.2|927.7|6280
1607091300000|2020-12-04 14:15:00|931.7|927.2|933.1|928.6|935.1|930.6|930.3|925.8|5086
1607091600000|2020-12-04 14:20:00|933.5|929|937|932.5|938.4|933.9|933.1|928.6|5332
1607091900000|2020-12-04 14:25:00|936.6|932.1|935|930.5|936.6|932.1|933|928.5|4273
1607092200000|2020-12-04 14:30:00|934.6|930.1|935.1|930.6|935.6|931.1|932.6|928.1|2814
1607092500000|2020-12-04 14:35:00|934.6|930.1|933|928.5|937|932.5|933|928.5|4158
1607092800000|2020-12-04 14:40:00|933.4|928.9|934.9|930.4|935.4|930.9|932.4|927.9|5131
1607093100000|2020-12-04 14:45:00|935.3|930.8|930.5|926|935.4|930.9|930.5|926|11407
1607093400000|2020-12-04 14:50:00|930.6|926.1|933.8|929.3|933.8|929.3|930.5|926|5234
1607093700000|2020-12-04 14:55:00|933.4|928.9|932.8|928.3|933.9|929.4|928.8|924.3|10972
1607302800000|2020-12-07 01:00:00|931.5|927|910.9|906.4|931.5|927|905.2|900.7|66171
1607303100000|2020-12-07 01:05:00|910.4|905.9|905.5|901|910.4|905.9|902.3|897.8|34812
1607303400000|2020-12-07 01:10:00|905.6|901.1|910.9|906.4|913.4|908.9|905.6|901.1|17420
1607303700000|2020-12-07 01:15:00|910.8|906.3|913.5|909|914|909.5|909.2|904.7|13754
1607304000000|2020-12-07 01:20:00|913.1|908.6|916.9|912.4|918.3|913.8|912.1|907.6|12646
1607304300000|2020-12-07 01:25:00|917|912.5|917.1|912.6|920.3|915.8|916.2|911.7|10887
1607304600000|2020-12-07 01:30:00|917|912.5|914.2|909.7|917.1|912.6|912.1|907.6|9273
1607304900000|2020-12-07 01:35:00|914.6|910.1|917.1|912.6|917.7|913.2|914.2|909.7|7390
1607305200000|2020-12-07 01:40:00|916.7|912.2|917.9|913.4|919.9|915.4|916.5|912|5993
1607305500000|2020-12-07 01:45:00|917.7|913.2|919|914.5|919|914.5|916|911.5|6562
1607305800000|2020-12-07 01:50:00|918.6|914.1|918.5|914|920.4|915.9|918.3|913.8|6606
1607306100000|2020-12-07 01:55:00|918.9|914.4|919.2|914.7|919.3|914.8|917.5|913|5530
1607306400000|2020-12-07 02:00:00|919.3|914.8|917|912.5|919.7|915.2|916.5|912|6120
1607306700000|2020-12-07 02:05:00|917.4|912.9|917.3|912.8|918.4|913.9|915.5|911|5397
1607307000000|2020-12-07 02:10:00|917.7|913.2|917.4|912.9|917.7|913.2|915.8|911.3|3664
1607307300000|2020-12-07 02:15:00|||||||||1
1607308200000|2020-12-07 02:30:00|917.8|913.3|918.2|913.7|918.2|913.7|916.2|911.7|8056
1607308500000|2020-12-07 02:35:00|918.6|914.1|919|914.5|921.3|916.8|918.6|914.1|5052
1607308800000|2020-12-07 02:40:00|919.1|914.6|917.9|913.4|920.4|915.9|917.9|913.4|4417
1607309100000|2020-12-07 02:45:00|918|913.5|913.9|909.4|918|913.5|913|908.5|8555
1607309400000|2020-12-07 02:50:00|914.3|909.8|907.4|902.9|915.2|910.7|905.6|901.1|16110
1607309700000|2020-12-07 02:55:00|907.5|903|904.6|900.1|909.6|905.1|904.6|900.1|14028
1607310000000|2020-12-07 03:00:00|904.9|900.4|909.8|905.3|909.8|905.3|904.2|899.7|10775
1607310300000|2020-12-07 03:05:00|909.3|904.8|909.6|905.1|910.6|906.1|907.9|903.4|6800
1607310600000|2020-12-07 03:10:00|909.5|905|910.8|906.3|910.8|906.3|909|904.5|5025
1607310900000|2020-12-07 03:15:00|910.7|906.2|909.8|905.3|911.2|906.7|909.5|905|4043
1607311200000|2020-12-07 03:20:00|909.9|905.4|916.1|911.6|916.8|912.3|909.9|905.4|11906
1607311500000|2020-12-07 03:25:00|915.6|911.1|916|911.5|916.5|912|914|909.5|8177
1607319000000|2020-12-07 05:30:00|915.9|911.4|921.1|916.6|921.1|916.6|915.9|911.4|10001
1607319300000|2020-12-07 05:35:00|921.5|917|918.2|913.7|921.6|917.1|917.2|912.7|8246
1607319600000|2020-12-07 05:40:00|918.3|913.8|919.1|914.6|919.6|915.1|918|913.5|5931
1607319900000|2020-12-07 05:45:00|918.7|914.2|918.8|914.3|919.2|914.7|917.7|913.2|2509
1607320200000|2020-12-07 05:50:00|919|914.5|918.4|913.9|919.2|914.7|917.8|913.3|4130
1607320500000|2020-12-07 05:55:00|918.9|914.4|920.1|915.6|920.9|916.4|918.5|914|6040
1607320800000|2020-12-07 06:00:00|920.5|916|919.3|914.8|920.6|916.1|919.2|914.7|4248
1607321100000|2020-12-07 06:05:00|919.2|914.7|920.5|916|920.9|916.4|919.2|914.7|3117
1607321400000|2020-12-07 06:10:00|920.4|915.9|920.7|916.2|921.8|917.3|920|915.5|3327
1607321700000|2020-12-07 06:15:00|920.3|915.8|919.4|914.9|921.3|916.8|918.4|913.9|6342
1607322000000|2020-12-07 06:20:00|919.5|915|918.1|913.6|921.5|917|917.9|913.4|10430
1607322300000|2020-12-07 06:25:00|918.5|914|919.4|914.9|919.9|915.4|917.4|912.9|4912
1607322600000|2020-12-07 06:30:00|919.3|914.8|919|914.5|919.5|915|917.6|913.1|5209
1607322900000|2020-12-07 06:35:00|919.1|914.6|922.5|918|923.6|919.1|919.1|914.6|7909
1607323200000|2020-12-07 06:40:00|922.9|918.4|922.8|918.3|924.1|919.6|921.4|916.9|4905
1607323500000|2020-12-07 06:45:00|923.2|918.7|924.3|919.8|924.8|920.3|922.2|917.7|10881
1607323800000|2020-12-07 06:50:00|924.2|919.7|925.5|921|926.3|921.8|922.8|918.3|6126
1607324100000|2020-12-07 06:55:00|925.7|921.2|926.7|922.2|927.2|922.7|925.4|920.9|12039
1607346000000|2020-12-07 13:00:00|929.8|925.3|926.3|921.8|932.2|927.7|925.4|920.9|21297
1607346300000|2020-12-07 13:05:00|926.8|922.3|926.6|922.1|928.6|924.1|925.3|920.8|9841
1607346600000|2020-12-07 13:10:00|927.1|922.6|925.5|921|927.1|922.6|925.3|920.8|7584
1607346900000|2020-12-07 13:15:00|925|920.5|927.1|922.6|929.5|925|925|920.5|6017
1607347200000|2020-12-07 13:20:00|927.2|922.7|927.6|923.1|928|923.5|926.6|922.1|4112
1607347500000|2020-12-07 13:25:00|927.5|923|928.4|923.9|929|924.5|927.1|922.6|4086
1607347800000|2020-12-07 13:30:00|928.2|923.7|929.5|925|930.4|925.9|928|923.5|4095
1607348100000|2020-12-07 13:35:00|929.4|924.9|931.4|926.9|932.6|928.1|928.5|924|4648
1607348400000|2020-12-07 13:40:00|931.8|927.3|931.7|927.2|932.2|927.7|930.4|925.9|3175
1607348700000|2020-12-07 13:45:00|931.3|926.8|931.2|926.7|931.7|927.2|930.8|926.3|1621
1607349000000|2020-12-07 13:50:00|931.6|927.1|931.6|927.1|932.2|927.7|931.6|927.1|4268
1607349300000|2020-12-07 13:55:00|931.2|926.7|931.7|927.2|931.7|927.2|930.7|926.2|2857
1607349600000|2020-12-07 14:00:00|932.1|927.6|930.3|925.8|932.6|928.1|928.3|923.8|3134
1607349900000|2020-12-07 14:05:00|930.4|925.9|931.4|926.9|932.2|927.7|930.4|925.9|1782
1607350200000|2020-12-07 14:10:00|931.8|927.3|930.9|926.4|931.8|927.3|930.4|925.9|1250
1607350500000|2020-12-07 14:15:00|931|926.5|930.8|926.3|931.3|926.8|929.9|925.4|1610
1607350800000|2020-12-07 14:20:00|930.4|925.9|930.3|925.8|930.7|926.2|929.9|925.4|891
1607351100000|2020-12-07 14:25:00|930.7|926.2|930.4|925.9|930.8|926.3|930|925.5|806
1607351400000|2020-12-07 14:30:00|930|925.5|929.8|925.3|930|925.5|927|922.5|3544
1607351700000|2020-12-07 14:35:00|929.3|924.8|930.4|925.9|931.7|927.2|928.8|924.3|1661
1607352000000|2020-12-07 14:40:00|930.8|926.3|930.4|925.9|930.9|926.4|930.4|925.9|385
1607352300000|2020-12-07 14:45:00|930.2|925.7|929.4|924.9|930.4|925.9|928.3|923.8|2148
1607352600000|2020-12-07 14:50:00|929|924.5|931.2|926.7|932.1|927.6|929|924.5|1612
1607352900000|2020-12-07 14:55:00|931.6|927.1|928.7|924.2|932.2|927.7|927.8|923.3|3678
1607389200000|2020-12-08 01:00:00|928.1|923.6|938.2|933.7|938.8|934.3|928.1|923.6|11378
1607389500000|2020-12-08 01:05:00|938.1|933.6|940.6|936.1|943.7|939.2|936.7|932.2|11128
1607389800000|2020-12-08 01:10:00|941|936.5|936.9|932.4|941.5|937|936.5|932|6235
1607390100000|2020-12-08 01:15:00|936.8|932.3|937.9|933.4|940.4|935.9|935.1|930.6|3235
1607390400000|2020-12-08 01:20:00|937.8|933.3|939.6|935.1|939.7|935.2|937.3|932.8|3671
1607390700000|2020-12-08 01:25:00|940.1|935.6|943.1|938.6|944.6|940.1|939.6|935.1|4625
1607391000000|2020-12-08 01:30:00|943.5|939|942.9|938.4|944.9|940.4|942.6|938.1|3068
1607391300000|2020-12-08 01:35:00|943|938.5|941.7|937.2|943.6|939.1|941.7|937.2|3176
1607391600000|2020-12-08 01:40:00|942.2|937.7|943.4|938.9|943.6|939.1|941.8|937.3|1484
1607391900000|2020-12-08 01:45:00|943|938.5|943.1|938.6|944.1|939.6|941.9|937.4|1911
1607392200000|2020-12-08 01:50:00|943.5|939|938|933.5|944.1|939.6|937.8|933.3|6230
1607392500000|2020-12-08 01:55:00|938.4|933.9|933.7|929.2|939|934.5|932.9|928.4|13329
1607392800000|2020-12-08 02:00:00|934.1|929.6|935.2|930.7|936.6|932.1|934.1|929.6|6203
1607393100000|2020-12-08 02:05:00|935.1|930.6|936|931.5|936.6|932.1|934.6|930.1|5038
1607393400000|2020-12-08 02:10:00|935.9|931.4|935.5|931|937.1|932.6|935.2|930.7|7555
1607393700000|2020-12-08 02:15:00|935.4|930.9|935|930.5|935.4|930.9|935|930.5|7
1607394600000|2020-12-08 02:30:00|934.7|930.2|928.7|924.2|935.6|931.1|928.7|924.2|5794
1607394900000|2020-12-08 02:35:00|928.3|923.8|920.8|916.3|929.8|925.3|920.7|916.2|10521
1607395200000|2020-12-08 02:40:00|920.4|915.9|920.2|915.7|922|917.5|917.7|913.2|7412
1607395500000|2020-12-08 02:45:00|920.4|915.9|923.8|919.3|923.9|919.4|918.6|914.1|6858
1607395800000|2020-12-08 02:50:00|923.4|918.9|926.5|922|927.1|922.6|922.2|917.7|4529
1607396100000|2020-12-08 02:55:00|926.4|921.9|926.5|922|927.9|923.4|926|921.5|3688
1607396400000|2020-12-08 03:00:00|926.9|922.4|926.6|922.1|928.8|924.3|926.6|922.1|1533
1607396700000|2020-12-08 03:05:00|927|922.5|927.5|923|928.6|924.1|926.6|922.1|2711
1607397000000|2020-12-08 03:10:00|927.7|923.2|926|921.5|927.7|923.2|925.8|921.3|1354
1607397300000|2020-12-08 03:15:00|926.5|922|924.3|919.8|926.7|922.2|924.3|919.8|1309
1607397600000|2020-12-08 03:20:00|924.7|920.2|925.3|920.8|926.3|921.8|924.7|920.2|2022
1607397900000|2020-12-08 03:25:00|925.2|920.7|924.7|920.2|925.6|921.1|923.9|919.4|2118
1607405400000|2020-12-08 05:30:00|925.3|920.8|926.1|921.6|927.6|923.1|924.9|920.4|8699
1607405700000|2020-12-08 05:35:00|926.5|922|921.1|916.6|927|922.5|920.8|916.3|4473
1607406000000|2020-12-08 05:40:00|920.7|916.2|923.2|918.7|923.6|919.1|920.1|915.6|3128
1607406300000|2020-12-08 05:45:00|923.6|919.1|926.8|922.3|927.4|922.9|923.2|918.7|3297
1607406600000|2020-12-08 05:50:00|926.7|922.2|926|921.5|927.3|922.8|925.4|920.9|2549
1607406900000|2020-12-08 05:55:00|926.4|921.9|926|921.5|926.9|922.4|925|920.5|1223
1607407200000|2020-12-08 06:00:00|925.6|921.1|926.7|922.2|929.1|924.6|925.5|921|2474
1607407500000|2020-12-08 06:05:00|926.3|921.8|926|921.5|926.3|921.8|925|920.5|2549
1607407800000|2020-12-08 06:10:00|926.1|921.6|926.1|921.6|926.5|922|925.1|920.6|827
1607408100000|2020-12-08 06:15:00|926|921.5|927.7|923.2|928.6|924.1|926|921.5|1143
1607408400000|2020-12-08 06:20:00|927.6|923.1|929.3|924.8|929.7|925.2|927.6|923.1|2402
1607408700000|2020-12-08 06:25:00|929.7|925.2|928.1|923.6|929.7|925.2|926.9|922.4|2554
1607409000000|2020-12-08 06:30:00|928|923.5|925.8|921.3|929.5|925|925.4|920.9|2608
1607409300000|2020-12-08 06:35:00|926.2|921.7|922.8|918.3|926.4|921.9|922|917.5|3128
1607409600000|2020-12-08 06:40:00|922.9|918.4|919.5|915|922.9|918.4|917.8|913.3|6989
1607409900000|2020-12-08 06:45:00|919.9|915.4|919.4|914.9|920.8|916.3|915.6|911.1|7133
1607410200000|2020-12-08 06:50:00|919.5|915|919.3|914.8|920.1|915.6|918.7|914.2|3745
1607410500000|2020-12-08 06:55:00|919.2|914.7|923.2|918.7|923.8|919.3|919.2|914.7|5254
1607410800000|2020-12-08 07:00:00|922.8|918.3|923.2|918.7|923.2|918.7|922.8|918.3|0
1607432400000|2020-12-08 13:00:00|920.3|915.8|917.1|912.6|920.9|916.4|913.1|908.6|15175
1607432700000|2020-12-08 13:05:00|917.5|913|918.6|914.1|919.5|915|916|911.5|6239
1607433000000|2020-12-08 13:10:00|918.5|914|918.8|914.3|919.8|915.3|916.3|911.8|5445
1607433300000|2020-12-08 13:15:00|918.9|914.4|919.3|914.8|921.4|916.9|918.4|913.9|5221
1607433600000|2020-12-08 13:20:00|919.8|915.3|914.8|910.3|920.3|915.8|914.4|909.9|4128
1607433900000|2020-12-08 13:25:00|914.9|910.4|916.1|911.6|916.6|912.1|911.5|907|5147
1607434200000|2020-12-08 13:30:00|916|911.5|915.4|910.9|916|911.5|913.9|909.4|2954
1607434500000|2020-12-08 13:35:00|915.3|910.8|916.4|911.9|917.8|913.3|914.3|909.8|3264
1607434800000|2020-12-08 13:40:00|916|911.5|913.2|908.7|916.8|912.3|913.2|908.7|1684
1607435100000|2020-12-08 13:45:00|912.7|908.2|910.6|906.1|912.8|908.3|909.5|905|5454
1607435400000|2020-12-08 13:50:00|910.2|905.7|909.5|905|911.6|907.1|908.5|904|2845
1607435700000|2020-12-08 13:55:00|909.9|905.4|909.9|905.4|912.3|907.8|909|904.5|2277
1607436000000|2020-12-08 14:00:00|910.3|905.8|910.5|906|911.9|907.4|910.3|905.8|1625
1607436300000|2020-12-08 14:05:00|910.1|905.6|911.1|906.6|912|907.5|910|905.5|1045
1607436600000|2020-12-08 14:10:00|911|906.5|911.5|907|912|907.5|910.1|905.6|1128
1607436900000|2020-12-08 14:15:00|911.1|906.6|910.7|906.2|911.5|907|909.3|904.8|897
1607437200000|2020-12-08 14:20:00|910.3|905.8|912|907.5|912|907.5|909.7|905.2|540
1607437500000|2020-12-08 14:25:00|912.4|907.9|913.9|909.4|914.9|910.4|912.4|907.9|2564
1607437800000|2020-12-08 14:30:00|913.5|909|915.6|911.1|917|912.5|912.7|908.2|1633
1607438100000|2020-12-08 14:35:00|915.4|910.9|914.3|909.8|915.6|911.1|914.1|909.6|546
1607438400000|2020-12-08 14:40:00|914.4|909.9|914.7|910.2|915.8|911.3|914.1|909.6|880
1607438700000|2020-12-08 14:45:00|914.8|910.3|915.1|910.6|916.1|911.6|914.7|910.2|599
1607439000000|2020-12-08 14:50:00|915.5|911|917.3|912.8|917.3|912.8|915.5|911|696
1607439300000|2020-12-08 14:55:00|917.7|913.2|916.9|912.4|919|914.5|916.9|912.4|2105
1607475600000|2020-12-09 01:00:00|916.8|912.3|914.3|909.8|918|913.5|913.8|909.3|3434
1607475900000|2020-12-09 01:05:00|914.7|910.2|915.1|910.6|915.6|911.1|914.5|910|2852
1607476200000|2020-12-09 01:10:00|915.2|910.7|912|907.5|915.6|911.1|911.5|907|2558
1607476500000|2020-12-09 01:15:00|911.6|907.1|912|907.5|913.3|908.8|911.1|906.6|2933
1607476800000|2020-12-09 01:20:00|911.5|907|914.7|910.2|915.1|910.6|911|906.5|3202
1607477100000|2020-12-09 01:25:00|914.3|909.8|916.1|911.6|917|912.5|914.2|909.7|2272
1607477400000|2020-12-09 01:30:00|916.5|912|916.3|911.8|916.7|912.2|915.8|911.3|1878
1607477700000|2020-12-09 01:35:00|915.9|911.4|917.8|913.3|918.6|914.1|915.9|911.4|2100
1607478000000|2020-12-09 01:40:00|917.7|913.2|916.5|912|917.7|913.2|916|911.5|1489
1607478300000|2020-12-09 01:45:00|916.9|912.4|918.7|914.2|918.7|914.2|916.5|912|2316
1607478600000|2020-12-09 01:50:00|918.5|914|916.7|912.2|918.9|914.4|916.5|912|1588
1607478900000|2020-12-09 01:55:00|916.6|912.1|916.7|912.2|917.9|913.4|916.6|912.1|788
1607479200000|2020-12-09 02:00:00|916.8|912.3|917.1|912.6|917.2|912.7|916.7|912.2|273
1607479500000|2020-12-09 02:05:00|917.2|912.7|918.9|914.4|919.8|915.3|917.2|912.7|682
1607479800000|2020-12-09 02:10:00|919.3|914.8|919.3|914.8|919.7|915.2|918.7|914.2|1286
1607480100000|2020-12-09 02:15:00|919.4|914.9|919.4|914.9|919.4|914.9|919.4|914.9|78
1607481000000|2020-12-09 02:30:00|919|914.5|922.6|918.1|924.4|919.9|918.9|914.4|3076
1607481300000|2020-12-09 02:35:00|922.7|918.2|926.8|922.3|926.8|922.3|922.7|918.2|5739
1607481600000|2020-12-09 02:40:00|927.2|922.7|924.6|920.1|927.3|922.8|922.8|918.3|2761
1607481900000|2020-12-09 02:45:00|924.2|919.7|922.7|918.2|924.2|919.7|922.7|918.2|967
1607482200000|2020-12-09 02:50:00|922.3|917.8|923.8|919.3|924.7|920.2|921.7|917.2|1618
1607482500000|2020-12-09 02:55:00|923.7|919.2|925.5|921|925.5|921|923.1|918.6|1065
1607482800000|2020-12-09 03:00:00|925.1|920.6|923.6|919.1|925.1|920.6|923.6|919.1|469
1607483100000|2020-12-09 03:05:00|923.5|919|924.5|920|925|920.5|922.3|917.8|532
1607483400000|2020-12-09 03:10:00|924.4|919.9|926|921.5|926|921.5|922.4|917.9|1466
1607483700000|2020-12-09 03:15:00|926.1|921.6|929.8|925.3|930.8|926.3|926.1|921.6|2811
1607484000000|2020-12-09 03:20:00|929.9|925.4|930.8|926.3|931.3|926.8|928.7|924.2|1352
1607484300000|2020-12-09 03:25:00|930.4|925.9|933.4|928.9|934.2|929.7|930.4|925.9|2450
1607491800000|2020-12-09 05:30:00|933.8|929.3|934.2|929.7|934.2|929.7|932.1|927.6|3317
1607492100000|2020-12-09 05:35:00|934|929.5|938|933.5|938.2|933.7|932.6|928.1|2959
1607492400000|2020-12-09 05:40:00|937.6|933.1|934.8|930.3|938|933.5|934.2|929.7|2104
1607492700000|2020-12-09 05:45:00|935.2|930.7|935.3|930.8|937.1|932.6|934.7|930.2|1432
1607493000000|2020-12-09 05:50:00|934.9|930.4|934.5|930|935.8|931.3|933.9|929.4|1373
1607493300000|2020-12-09 05:55:00|934.9|930.4|933.1|928.6|935.4|930.9|932.7|928.2|1320
1607493600000|2020-12-09 06:00:00|933.5|929|937.6|933.1|938|933.5|932.7|928.2|2007
1607493900000|2020-12-09 06:05:00|937.2|932.7|933.5|929|937.2|932.7|933.3|928.8|1393
1607494200000|2020-12-09 06:10:00|933.9|929.4|929.2|924.7|933.9|929.4|929.2|924.7|2396
1607494500000|2020-12-09 06:15:00|928.9|924.4|926.1|921.6|929.7|925.2|923.2|918.7|3884
1607494800000|2020-12-09 06:20:00|925.7|921.2|926.9|922.4|927.3|922.8|925.1|920.6|1469
1607495100000|2020-12-09 06:25:00|926.8|922.3|929.3|924.8|929.9|925.4|926.4|921.9|1523
1607495400000|2020-12-09 06:30:00|928.9|924.4|927.3|922.8|929.1|924.6|927.2|922.7|1070
1607495700000|2020-12-09 06:35:00|926.9|922.4|924|919.5|926.9|922.4|924|919.5|2987
1607496000000|2020-12-09 06:40:00|924.4|919.9|923.3|918.8|924.4|919.9|921.3|916.8|3308
1607496300000|2020-12-09 06:45:00|923.4|918.9|922.9|918.4|924.9|920.4|922.5|918|1887
1607496600000|2020-12-09 06:50:00|922.5|918|926.8|922.3|927.2|922.7|922.5|918|1313
1607496900000|2020-12-09 06:55:00|927.2|922.7|930.3|925.8|932.5|928|927.2|922.7|3713
1607518800000|2020-12-09 13:00:00|931.1|925.6|937.3|932.8|937.7|933.2|931.1|925.6|5996
1607519100000|2020-12-09 13:05:00|937.7|933.2|941.9|937.4|944.1|939.6|937.3|932.8|4781
1607519400000|2020-12-09 13:10:00|942.3|937.8|939.5|935|942.3|937.8|938.5|934|3490
1607519700000|2020-12-09 13:15:00|939.9|935.4|942|937.5|944.2|939.7|939|934.5|2568
1607520000000|2020-12-09 13:20:00|942.4|937.9|942.2|937.7|943.6|939.1|941.6|937.1|1623
1607520300000|2020-12-09 13:25:00|942.1|937.6|937.7|933.2|942.5|938|937.7|933.2|2752
1607520600000|2020-12-09 13:30:00|937.3|932.8|939.2|934.7|939.7|935.2|936.7|932.2|2243
1607520900000|2020-12-09 13:35:00|938.7|934.2|940.6|936.1|940.6|936.1|938.3|933.8|1478
1607521200000|2020-12-09 13:40:00|940.1|935.6|938.1|933.6|940.5|936|937.7|933.2|1590
1607521500000|2020-12-09 13:45:00|937.7|933.2|938.7|934.2|939.6|935.1|937.7|933.2|1296
1607521800000|2020-12-09 13:50:00|938.8|934.3|941.7|937.2|942.4|937.9|938.8|934.3|1512
1607522100000|2020-12-09 13:55:00|941.8|937.3|940.6|936.1|942.5|938|940.1|935.6|959
1607522400000|2020-12-09 14:00:00|941|936.5|941.8|937.3|942.3|937.8|940.4|935.9|779
1607522700000|2020-12-09 14:05:00|941.7|937.2|941.2|936.7|941.8|937.3|940.8|936.3|1061
1607523000000|2020-12-09 14:10:00|941.3|936.8|939.2|934.7|944.9|940.4|938.9|934.4|2003
1607523300000|2020-12-09 14:15:00|938.8|934.3|937.7|933.2|938.9|934.4|936.2|931.7|1900
1607523600000|2020-12-09 14:20:00|938.1|933.6|941.6|937.1|942.2|937.7|938.1|933.6|1174
1607523900000|2020-12-09 14:25:00|942|937.5|942.4|937.9|943|938.5|941|936.5|709
1607524200000|2020-12-09 14:30:00|942.8|938.3|943.3|938.8|943.4|938.9|941.5|937|747
1607524500000|2020-12-09 14:35:00|942.9|938.4|946.2|941.7|947.6|943.1|941.9|937.4|1524
1607524800000|2020-12-09 14:40:00|946.6|942.1|950.1|945.6|950.5|946|946.6|942.1|1987
1607525100000|2020-12-09 14:45:00|950.5|946|948.1|943.6|950.8|946.3|946.6|942.1|1841
1607525400000|2020-12-09 14:50:00|948|943.5|949.5|945|950|945.5|947.2|942.7|960
1607525700000|2020-12-09 14:55:00|949.6|945.1|952.2|947.7|952.7|948.2|949.1|944.6|3064
1607562000000|2020-12-10 01:00:00|952.5|948|955.3|950.8|955.9|951.4|949.8|945.3|5977
1607562300000|2020-12-10 01:05:00|955.8|951.3|954.1|949.6|955.8|951.3|952.4|947.9|3021
1607562600000|2020-12-10 01:10:00|954.5|950|958.1|953.6|960.2|955.7|954.1|949.6|8029
1607562900000|2020-12-10 01:15:00|958.6|954.1|959.2|954.7|960.8|956.3|956.8|952.3|3541
1607563200000|2020-12-10 01:20:00|959|954.5|957.6|953.1|960.2|955.7|953.9|949.4|4844
1607563500000|2020-12-10 01:25:00|957.4|952.9|956.5|952|957.6|953.1|954.1|949.6|2001
1607563800000|2020-12-10 01:30:00|956.9|952.4|961.8|957.3|962.8|958.3|956.1|951.6|2618
1607564100000|2020-12-10 01:35:00|961.9|957.4|961.6|957.1|963.7|959.2|961.1|956.6|1803
1607564400000|2020-12-10 01:40:00|962.1|957.6|957.8|953.3|962.7|958.2|957.3|952.8|1366
1607564700000|2020-12-10 01:45:00|957.6|953.1|959.8|955.3|960.4|955.9|955.8|951.3|1760
1607565000000|2020-12-10 01:50:00|959.4|954.9|954.9|950.4|959.4|954.9|953.9|949.4|1653
1607565300000|2020-12-10 01:55:00|954.8|950.3|953.4|948.9|956.3|951.8|951.4|946.9|2453
1607565600000|2020-12-10 02:00:00|952.9|948.4|952.7|948.2|954.1|949.6|952|947.5|1136
1607565900000|2020-12-10 02:05:00|953.2|948.7|953.4|948.9|955.3|950.8|952.7|948.2|1398
1607566200000|2020-12-10 02:10:00|953.8|949.3|955.2|950.7|958|953.5|953.4|948.9|1034
1607566500000|2020-12-10 02:15:00|955.1|950.6|955.1|950.6|955.1|950.6|955.1|950.6|2
1607567400000|2020-12-10 02:30:00|955.2|950.7|957.1|952.6|957.5|953|955.1|950.6|631
1607567700000|2020-12-10 02:35:00|957.4|952.9|958|953.5|958.5|954|957|952.5|781
1607568000000|2020-12-10 02:40:00|958.4|953.9|959.3|954.8|960.4|955.9|958.4|953.9|901
1607568300000|2020-12-10 02:45:00|959.7|955.2|963.5|959|964|959.5|959.7|955.2|1403
1607568600000|2020-12-10 02:50:00|964|959.5|964.4|959.9|965|960.5|962.1|957.6|1781
1607568900000|2020-12-10 02:55:00|964.9|960.4|964.7|960.2|967.9|963.4|964.1|959.6|4608
1607569200000|2020-12-10 03:00:00|964.9|960.4|966.1|961.6|967.1|962.6|964.9|960.4|1448
1607569500000|2020-12-10 03:05:00|966.6|962.1|964.2|959.7|967.1|962.6|963.1|958.6|1575
1607569800000|2020-12-10 03:10:00|963.8|959.3|964.2|959.7|964.6|960.1|962.6|958.1|1027
1607570100000|2020-12-10 03:15:00|964.3|959.8|965.1|960.6|967.1|962.6|963.6|959.1|925
1607570400000|2020-12-10 03:20:00|965.2|960.7|965.6|961.1|966.1|961.6|964.2|959.7|772
1607570700000|2020-12-10 03:25:00|965.2|960.7|961.5|957|965.6|961.1|959|954.5|1445
1607578200000|2020-12-10 05:30:00|961.9|957.4|965.3|960.8|965.6|961.1|961.8|957.3|1024
1607578500000|2020-12-10 05:35:00|964.8|960.3|965|960.5|966.6|962.1|964.8|960.3|1316
1607578800000|2020-12-10 05:40:00|965.1|960.6|968.8|964.3|969.2|964.7|965.1|960.6|3145
1607579100000|2020-12-10 05:45:00|968.7|964.2|967.1|962.6|968.7|964.2|966.6|962.1|1511
1607579400000|2020-12-10 05:50:00|966.7|962.2|968.4|963.9|968.5|964|966.5|962|1112
1607579700000|2020-12-10 05:55:00|967.9|963.4|971.8|967.3|971.8|967.3|967.9|963.4|2647
1607580000000|2020-12-10 06:00:00|971.4|966.9|974|969.5|974|969.5|971|966.5|3034
1607580300000|2020-12-10 06:05:00|973.6|969.1|974.9|970.4|976.9|972.4|973.1|968.6|2768
1607580600000|2020-12-10 06:10:00|975|970.5|975.4|970.9|977.4|972.9|974.6|970.1|1770
1607580900000|2020-12-10 06:15:00|975.5|971|977.6|973.1|979.1|974.6|975.5|971|3022
1607581200000|2020-12-10 06:20:00|978.1|973.6|985.4|980.9|985.4|980.9|978.1|973.6|6277
1607581500000|2020-12-10 06:25:00|985|980.5|981.2|976.7|985|980.5|977|972.5|4501
1607581800000|2020-12-10 06:30:00|981.7|977.2|982|977.5|983.4|978.9|980.4|975.9|1719
1607582100000|2020-12-10 06:35:00|981.5|977|981.3|976.8|984|979.5|977.9|973.4|3418
1607582400000|2020-12-10 06:40:00|981.2|976.7|979.1|974.6|981.3|976.8|972.3|967.8|3904
1607582700000|2020-12-10 06:45:00|978.7|974.2|981.2|976.7|981.2|976.7|976.7|972.2|2341
1607583000000|2020-12-10 06:50:00|980.8|976.3|983.6|979.1|984.6|980.1|980.7|976.2|7034
1607583300000|2020-12-10 06:55:00|983.2|978.7|982.5|978|983.3|978.8|976.3|971.8|7624
1607605200000|2020-12-10 13:00:00|986.8|982.3|984.5|980|989|984.5|980.4|975.9|7661
1607605500000|2020-12-10 13:05:00|984.9|980.4|987.4|982.9|989.4|984.9|981|976.5|3570
1607605800000|2020-12-10 13:10:00|987|982.5|991|986.5|993.5|989|986.9|982.4|4720
1607606100000|2020-12-10 13:15:00|990.6|986.1|989.3|984.8|993.4|988.9|987.6|983.1|3211
1607606400000|2020-12-10 13:20:00|989.2|984.7|993.2|988.7|993.7|989.2|988.5|984|1674
1607606700000|2020-12-10 13:25:00|992.8|988.3|996.2|991.7|996.7|992.2|992.2|987.7|2248
1607607000000|2020-12-10 13:30:00|995.8|991.3|997.9|993.4|1000.2|995.7|995.3|990.8|5697
1607607300000|2020-12-10 13:35:00|997.5|993|997.6|993.1|1000.7|996.2|996.4|991.9|3685
1607607600000|2020-12-10 13:40:00|997.2|992.7|1000.5|996|1001.1|996.6|997.1|992.6|3294
1607607900000|2020-12-10 13:45:00|1000.1|995.6|996.3|991.8|1000.1|995.6|991.4|986.9|5481
1607608200000|2020-12-10 13:50:00|996.1|991.6|996.5|992|997.1|992.6|994.8|990.3|1373
1607608500000|2020-12-10 13:55:00|996.1|991.6|998.5|994|998.5|994|994.1|989.6|1779
1607608800000|2020-12-10 14:00:00|998.2|993.7|999.8|995.3|999.9|995.4|995.6|991.1|1391
1607609100000|2020-12-10 14:05:00|999.9|995.4|996.8|992.3|999.9|995.4|996.8|992.3|2003
1607609400000|2020-12-10 14:10:00|996.3|991.8|997.7|993.2|998.4|993.9|996.2|991.7|1713
1607609700000|2020-12-10 14:15:00|998.1|993.6|998.1|993.6|998.6|994.1|996.9|992.4|846
1607610000000|2020-12-10 14:20:00|998.2|993.7|1005.6|1001.1|1006.5|1002|998.2|993.7|2167
1607610300000|2020-12-10 14:25:00|1005.5|1001|1003.7|999.2|1008.3|1003.8|1003.4|998.9|4068
1607610600000|2020-12-10 14:30:00|1004.1|999.6|1002.9|998.4|1004.8|1000.3|1001.3|996.8|1522
1607610900000|2020-12-10 14:35:00|1002.8|998.3|1003.4|998.9|1006.2|1001.7|1001.9|997.4|1463
1607611200000|2020-12-10 14:40:00|1003.9|999.4|1002.4|997.9|1004.4|999.9|1000.6|996.1|1202
1607611500000|2020-12-10 14:45:00|1002.9|998.4|1006.1|1001.6|1006.2|1001.7|1002.9|998.4|1060
1607611800000|2020-12-10 14:50:00|1006.2|1001.7|1000.5|996|1008.9|1004.4|998.8|994.3|3528
1607612100000|2020-12-10 14:55:00|1000.6|996.1|1001.2|996.7|1002|997.5|996.1|991.6|3062
1607648400000|2020-12-11 01:00:00|1001.4|996.9|1007.9|1003.4|1009.7|1005.2|1000.3|995.8|6553
1607648700000|2020-12-11 01:05:00|1008|1003.5|1012.9|1008.4|1013.6|1009.1|1007.9|1003.4|6323
1607649000000|2020-12-11 01:10:00|1012.8|1008.3|1024.8|1020.3|1024.8|1020.3|1011.5|1007|8935
1607649300000|2020-12-11 01:15:00|1025.8|1021.3|1028.9|1024.4|1037.4|1032.9|1021.8|1017.3|17079
1607649600000|2020-12-11 01:20:00|1029.3|1024.8|1039.2|1034.7|1041|1036.5|1029|1024.5|8012
1607649900000|2020-12-11 01:25:00|1038.8|1034.3|1033.7|1029.2|1039.6|1035.1|1033.1|1028.6|7172
1607650200000|2020-12-11 01:30:00|1034.2|1029.7|1030.2|1025.7|1035.7|1031.2|1028.9|1024.4|5288
1607650500000|2020-12-11 01:35:00|1030.4|1025.9|1033.4|1028.9|1036.2|1031.7|1030.4|1025.9|4579
1607650800000|2020-12-11 01:40:00|1033.8|1029.3|1034.3|1029.8|1035.7|1031.2|1031.9|1027.4|2256
1607651100000|2020-12-11 01:45:00|1033.9|1029.4|1038.7|1034.2|1038.7|1034.2|1033.9|1029.4|4879
1607651700000|2020-12-11 01:55:00|1041.9|1037.4|1041.6|1037.1|1043.2|1038.7|1040.4|1035.9|20070
1607652000000|2020-12-11 02:00:00|1042|1037.5|1033.6|1029.1|1042|1037.5|1026.7|1022.2|15974
1607652300000|2020-12-11 02:05:00|1034|1029.5|1025.2|1020.7|1034.9|1030.4|1021.5|1017|7530
1607652600000|2020-12-11 02:10:00|1025|1020.5|1020.6|1016.1|1030.6|1026.1|1020.6|1016.1|5081
1607652900000|2020-12-11 02:15:00|1020.4|1015.9|1020.6|1016.1|1020.6|1016.1|1020.4|1015.9|50
1607653800000|2020-12-11 02:30:00|1020.4|1015.9|1013.9|1009.4|1020.4|1015.9|1009.6|1005.1|10050
1607654100000|2020-12-11 02:35:00|1013.5|1009|1025.4|1020.9|1026.3|1021.8|1012.8|1008.3|5094
1607654400000|2020-12-11 02:40:00|1025.5|1021|1025.3|1020.8|1026.4|1021.9|1021.1|1016.6|2200
1607654700000|2020-12-11 02:45:00|1025.8|1021.3|1015.4|1010.9|1027.2|1022.7|1014.6|1010.1|2499
1607655000000|2020-12-11 02:50:00|1015.6|1011.1|1017.9|1013.4|1023.3|1018.8|1014.5|1010|2269
1607655300000|2020-12-11 02:55:00|1018.4|1013.9|1014.6|1010.1|1018.4|1013.9|1012.2|1007.7|2389
1607655600000|2020-12-11 03:00:00|1014.2|1009.7|1007.7|1003.2|1015.7|1011.2|1007.7|1003.2|2640
1607655900000|2020-12-11 03:05:00|1007.5|1003|1004.8|1000.3|1015.7|1011.2|1004.7|1000.2|3709
1607656200000|2020-12-11 03:10:00|1004.9|1000.4|996.5|992|1005.9|1001.4|992|987.5|6570
1607656500000|2020-12-11 03:15:00|996.1|991.6|993.1|988.6|996.1|991.6|978.9|974.4|8388
1607656800000|2020-12-11 03:20:00|992.7|988.2|998.5|994|1001.1|996.6|990.3|985.8|5818
1607657100000|2020-12-11 03:25:00|998.9|994.4|996|991.5|1005.7|1001.2|994.3|989.8|2886
1607664600000|2020-12-11 05:30:00|995.9|991.4|1004|999.5|1004.4|999.9|995.4|990.9|2266
1607664900000|2020-12-11 05:35:00|1004.4|999.9|1008.7|1004.2|1012.5|1008|1003.1|998.6|2764
1607665200000|2020-12-11 05:40:00|1008.2|1003.7|1009.3|1004.8|1010.3|1005.8|1005.6|1001.1|1285
1607665500000|2020-12-11 05:45:00|1009.1|1004.6|1003.2|998.7|1009.7|1005.2|1000.1|995.6|2334
1607665800000|2020-12-11 05:50:00|1003.6|999.1|1007.6|1003.1|1008.4|1003.9|1001.2|996.7|1485
1607666100000|2020-12-11 05:55:00|1006.9|1002.4|1009.2|1004.7|1013.6|1009.1|1006.9|1002.4|2118
1607666400000|2020-12-11 06:00:00|1008.8|1004.3|1008.6|1004.1|1010.1|1005.6|1006.3|1001.8|891
1607666700000|2020-12-11 06:05:00|1008.8|1004.3|1003.8|999.3|1009.1|1004.6|1001.5|997|1323
1607667000000|2020-12-11 06:10:00|1003.3|998.8|1004.8|1000.3|1006|1001.5|1001.1|996.6|1500
1607667300000|2020-12-11 06:15:00|1005.3|1000.8|1007.1|1002.6|1007.5|1003|1001.1|996.6|995
1607667600000|2020-12-11 06:20:00|1007|1002.5|1000.6|996.1|1007|1002.5|996.8|992.3|1904
1607667900000|2020-12-11 06:25:00|1000.1|995.6|1002.2|997.7|1002.3|997.8|997.3|992.8|1049
1607668200000|2020-12-11 06:30:00|1001.8|997.3|1004.5|1000|1007|1002.5|1001.2|996.7|1117
1607668500000|2020-12-11 06:35:00|1005|1000.5|1000.7|996.2|1005|1000.5|999.3|994.8|1538
1607668800000|2020-12-11 06:40:00|1001.1|996.6|1002.5|998|1005.3|1000.8|997.7|993.2|1831
1607669100000|2020-12-11 06:45:00|1002|997.5|1005|1000.5|1005.8|1001.3|1002|997.5|1032
1607669400000|2020-12-11 06:50:00|1004.9|1000.4|1001.3|996.8|1005.9|1001.4|1000.9|996.4|1401
1607669700000|2020-12-11 06:55:00|1000.9|996.4|1003.9|999.4|1004.6|1000.1|1000.9|996.4|2580
1607691600000|2020-12-11 13:00:00|1003.6|999.1|1014.6|1010.1|1017.8|1013.3|1003.6|999.1|3025
1607691900000|2020-12-11 13:05:00|1015.1|1010.6|1008.6|1004.1|1015.1|1010.6|1005|1000.5|2932
1607692200000|2020-12-11 13:10:00|1009|1004.5|1004.9|1000.4|1009.5|1005|1002.5|998|1881
1607692500000|2020-12-11 13:15:00|1005.3|1000.8|1003|998.5|1006.6|1002.1|1000.7|996.2|1621
1607692800000|2020-12-11 13:20:00|1002.6|998.1|1003.1|998.6|1005.7|1001.2|1000|995.5|1200
1607693100000|2020-12-11 13:25:00|1003.2|998.7|1004.9|1000.4|1006.1|1001.6|1003.1|998.6|598
1607693400000|2020-12-11 13:30:00|1005|1000.5|1003.3|998.8|1005|1000.5|1002.5|998|508
1607693700000|2020-12-11 13:35:00|1003.5|999|1003.5|999|1005.5|1001|1003|998.5|661
1607694000000|2020-12-11 13:40:00|1003.6|999.1|1003|998.5|1004.6|1000.1|1001.5|997|672
1607694300000|2020-12-11 13:45:00|1002.5|998|1005.2|1000.7|1005.3|1000.8|1002.1|997.6|639
1607694600000|2020-12-11 13:50:00|1005.7|1001.2|1006.1|1001.6|1009.8|1005.3|1005.5|1001|793
1607694900000|2020-12-11 13:55:00|1006.5|1002|1005.6|1001.1|1007|1002.5|1005.6|1001.1|321
1607695200000|2020-12-11 14:00:00|1005.1|1000.6|1009.5|1005|1011|1006.5|1004.6|1000.1|1849
1607695500000|2020-12-11 14:05:00|1009.1|1004.6|1010.7|1006.2|1011|1006.5|1008.4|1003.9|814
1607695800000|2020-12-11 14:10:00|1010.6|1006.1|1012.9|1008.4|1017.5|1013|1010.2|1005.7|2763
1607696100000|2020-12-11 14:15:00|1012.8|1008.3|1016.3|1011.8|1018|1013.5|1011.3|1006.8|1863
1607696400000|2020-12-11 14:20:00|1015.9|1011.4|1013.8|1009.3|1016.1|1011.6|1011.9|1007.4|1239
1607696700000|2020-12-11 14:25:00|1013.9|1009.4|1012.9|1008.4|1014.4|1009.9|1010.9|1006.4|974
1607697000000|2020-12-11 14:30:00|1012.5|1008|1013.9|1009.4|1014.4|1009.9|1012.4|1007.9|413
1607697300000|2020-12-11 14:35:00|1013.5|1009|1012.8|1008.3|1013.5|1009|1012.4|1007.9|691
1607697600000|2020-12-11 14:40:00|1012.7|1008.2|1008.5|1004|1013.2|1008.7|1007.2|1002.7|1520
1607697900000|2020-12-11 14:45:00|1008.6|1004.1|1009.6|1005.1|1011.2|1006.7|1008.6|1004.1|748
1607698200000|2020-12-11 14:50:00|1009.7|1005.2|1007.6|1003.1|1012.3|1007.8|1006.7|1002.2|827
1607698500000|2020-12-11 14:55:00|1007.1|1002.6|1012.5|1008|1012.5|1008|1005.8|1001.3|1569
1607907600000|2020-12-14 01:00:00|1011.3|1006.8|998.4|993.9|1011.3|1006.8|990.5|986|8400
1607907900000|2020-12-14 01:05:00|998.3|993.8|998.4|993.9|1000.4|995.9|996.5|992|2577
1607908200000|2020-12-14 01:10:00|998.5|994|1006.6|1002.1|1007.6|1003.1|998.4|993.9|2207
1607908500000|2020-12-14 01:15:00|1006.7|1002.2|1004.7|1000.2|1008.7|1004.2|1003.7|999.2|1572
1607908800000|2020-12-14 01:20:00|1005.2|1000.7|1004.1|999.6|1005.3|1000.8|1003.3|998.8|848
1607909100000|2020-12-14 01:25:00|1004|999.5|1001.1|996.6|1004|999.5|1000.5|996|1638
1607909400000|2020-12-14 01:30:00|1001.6|997.1|999.2|994.7|1003.3|998.8|999.2|994.7|680
1607909700000|2020-12-14 01:35:00|998.8|994.3|999.8|995.3|1001.7|997.2|997.7|993.2|773
1607910000000|2020-12-14 01:40:00|999.7|995.2|998.8|994.3|1000|995.5|997.8|993.3|466
1607910300000|2020-12-14 01:45:00|998.9|994.4|1002.7|998.2|1002.8|998.3|998.8|994.3|454
1607910600000|2020-12-14 01:50:00|1002.8|998.3|1000.3|995.8|1003.2|998.7|999.3|994.8|312
1607910900000|2020-12-14 01:55:00|1000.4|995.9|999.3|994.8|1001.3|996.8|998.8|994.3|189
1607911200000|2020-12-14 02:00:00|998.9|994.4|1001.7|997.2|1004.7|1000.2|998.4|993.9|539
1607911500000|2020-12-14 02:05:00|1001.6|997.1|996.2|991.7|1002.2|997.7|996|991.5|780
1607911800000|2020-12-14 02:10:00|996.6|992.1|995.5|991|998.6|994.1|994|989.5|2388
1607912100000|2020-12-14 02:15:00|||||||||6
1607913000000|2020-12-14 02:30:00|995.3|990.8|994.4|989.9|997.6|993.1|992.6|988.1|2146
1607913300000|2020-12-14 02:35:00|994.5|990|995.8|991.3|995.9|991.4|993.5|989|958
1607913600000|2020-12-14 02:40:00|995.9|991.4|993|988.5|995.9|991.4|991.2|986.7|1111
1607913900000|2020-12-14 02:45:00|993.1|988.6|998.5|994|999.3|994.8|993.1|988.6|1323
1607914200000|2020-12-14 02:50:00|998.4|993.9|995.4|990.9|998.4|993.9|994.4|989.9|563
1607914500000|2020-12-14 02:55:00|995.2|990.7|995.9|991.4|996.6|992.1|994.9|990.4|454
1607914800000|2020-12-14 03:00:00|996|991.5|995.5|991|996|991.5|994|989.5|444
1607915100000|2020-12-14 03:05:00|995.6|991.1|990.2|985.7|995.6|991.1|986.5|982|1591
1607915400000|2020-12-14 03:10:00|989.7|985.2|984|979.5|990.2|985.7|982.1|977.6|2107
1607915700000|2020-12-14 03:15:00|983.7|979.2|981.7|977.2|985|980.5|979.4|974.9|2307
1607916000000|2020-12-14 03:20:00|981.3|976.8|973.9|969.4|981.3|976.8|970.3|965.8|3373
1607916300000|2020-12-14 03:25:00|973.8|969.3|979.1|974.6|980.8|976.3|971.9|967.4|2487
1607923800000|2020-12-14 05:30:00|979|974.5|979.3|974.8|983.9|979.4|977.6|973.1|807
1607924100000|2020-12-14 05:35:00|979.2|974.7|978.6|974.1|980.3|975.8|976|971.5|986
1607924400000|2020-12-14 05:40:00|979|974.5|978.3|973.8|980|975.5|977.3|972.8|1047
1607924700000|2020-12-14 05:45:00|977.8|973.3|974|969.5|978.8|974.3|973|968.5|995
1607925000000|2020-12-14 05:50:00|974.5|970|974.5|970|977.9|973.4|973.9|969.4|1368
1607925300000|2020-12-14 05:55:00|974.6|970.1|973.5|969|975.1|970.6|972.5|968|747
1607925600000|2020-12-14 06:00:00|973.1|968.6|974.5|970|976.9|972.4|973.1|968.6|643
1607925900000|2020-12-14 06:05:00|974|969.5|971.1|966.6|974.4|969.9|970.6|966.1|1213
1607926200000|2020-12-14 06:10:00|970.8|966.3|972.4|967.9|972.7|968.2|969.7|965.2|1265
1607926500000|2020-12-14 06:15:00|972.9|968.4|978.8|974.3|978.8|974.3|972.1|967.6|1507
1607926800000|2020-12-14 06:20:00|978.4|973.9|974.7|970.2|978.4|973.9|974.6|970.1|845
1607927100000|2020-12-14 06:25:00|975.1|970.6|975.8|971.3|978.2|973.7|974.6|970.1|921
1607927400000|2020-12-14 06:30:00|975.4|970.9|974.3|969.8|975.9|971.4|973|968.5|517
1607927700000|2020-12-14 06:35:00|973.9|969.4|977.8|973.3|978.2|973.7|971.9|967.4|1249
1607928000000|2020-12-14 06:40:00|977.7|973.2|977.3|972.8|977.8|973.3|975.7|971.2|292
1607928300000|2020-12-14 06:45:00|976.9|972.4|975.3|970.8|977.3|972.8|971.9|967.4|924
1607928600000|2020-12-14 06:50:00|975.7|971.2|976.2|971.7|977.1|972.6|974.5|970|615
1607928900000|2020-12-14 06:55:00|975.8|971.3|979.8|975.3|981.3|976.8|975.7|971.2|1154
1607929200000|2020-12-14 07:00:00|979.6|975.1|979.6|975.1|979.6|975.1|979.6|975.1|0
1607950800000|2020-12-14 13:00:00|975.7|971.2|977|972.5|981.7|977.2|975.1|970.6|1746
1607951100000|2020-12-14 13:05:00|977.5|973|978.7|974.2|979.9|975.4|977.4|972.9|552
1607951400000|2020-12-14 13:10:00|978.6|974.1|976.6|972.1|978.7|974.2|975.6|971.1|709
1607951700000|2020-12-14 13:15:00|977|972.5|972|967.5|977.5|973|971.6|967.1|1210
1607952000000|2020-12-14 13:20:00|971.6|967.1|978.2|973.7|978.7|974.2|971.6|967.1|714
1607952300000|2020-12-14 13:25:00|978.3|973.8|981.4|976.9|983.4|978.9|977.8|973.3|1051
1607952600000|2020-12-14 13:30:00|981|976.5|981|976.5|981.6|977.1|980.4|975.9|758
1607952900000|2020-12-14 13:35:00|980.6|976.1|981.8|977.3|983.8|979.3|980.1|975.6|520
1607953200000|2020-12-14 13:40:00|982.2|977.7|982.4|977.9|983.3|978.8|980.8|976.3|1011
1607953500000|2020-12-14 13:45:00|982|977.5|982.5|978|983.4|978.9|980.6|976.1|603
1607953800000|2020-12-14 13:50:00|982.1|977.6|980.8|976.3|982.5|978|980.7|976.2|580
1607954100000|2020-12-14 13:55:00|981.7|977.2|985.7|981.2|986.3|981.8|981.7|977.2|650
1607954400000|2020-12-14 14:00:00|986.2|981.7|984.5|980|986.2|981.7|983.7|979.2|336
1607954700000|2020-12-14 14:05:00|984|979.5|983|978.5|984|979.5|982.1|977.6|372
1607955000000|2020-12-14 14:10:00|982.6|978.1|983|978.5|984|979.5|981.2|976.7|244
1607955300000|2020-12-14 14:15:00|982.5|978|983.5|979|983.5|979|982.5|978|192
1607955600000|2020-12-14 14:20:00|983.1|978.6|982.6|978.1|983.5|979|980.6|976.1|229
1607955900000|2020-12-14 14:25:00|982.5|978|983.5|979|983.5|979|982.5|978|139
1607956200000|2020-12-14 14:30:00|983|978.5|983.9|979.4|985.3|980.8|983|978.5|263
1607956500000|2020-12-14 14:35:00|983.8|979.3|984.4|979.9|985.4|980.9|982.9|978.4|198
1607956800000|2020-12-14 14:40:00|984.3|979.8|984.7|980.2|985.5|981|983.9|979.4|187
1607957100000|2020-12-14 14:45:00|984.3|979.8|982.1|977.6|984.3|979.8|982|977.5|252
1607957400000|2020-12-14 14:50:00|982.5|978|983.1|978.6|983.5|979|982|977.5|320
1607957700000|2020-12-14 14:55:00|983|978.5|984.5|980|985.3|980.8|983|978.5|276
1607994000000|2020-12-15 01:00:00|984.4|979.9|985.8|981.3|988.9|984.4|981.3|976.8|1629
1607994300000|2020-12-15 01:05:00|986.1|981.6|988.9|984.4|989.3|984.8|984.8|980.3|895
1607994600000|2020-12-15 01:10:00|989.4|984.9|995.7|991.2|999.2|994.7|989.4|984.9|3362
1607994900000|2020-12-15 01:15:00|995.6|991.1|995|990.5|996.8|992.3|994.8|990.3|1190
1607995200000|2020-12-15 01:20:00|995.4|990.9|993|988.5|995.4|990.9|993|988.5|791
1607995500000|2020-12-15 01:25:00|992.9|988.4|988.5|984|992.9|988.4|988.4|983.9|1394
1607995800000|2020-12-15 01:30:00|988.4|983.9|988.2|983.7|990.1|985.6|987.3|982.8|615
1607996100000|2020-12-15 01:35:00|988.7|984.2|989.1|984.6|989.6|985.1|988.6|984.1|312
1607996400000|2020-12-15 01:40:00|988.7|984.2|987.1|982.6|988.7|984.2|987|982.5|491
1607996700000|2020-12-15 01:45:00|987.5|983|986.5|982|988.5|984|985.6|981.1|377
1607997000000|2020-12-15 01:50:00|987|982.5|980.1|975.6|987|982.5|979.1|974.6|885
1607997300000|2020-12-15 01:55:00|980.2|975.7|980.6|976.1|981.2|976.7|977.2|972.7|839
1607997600000|2020-12-15 02:00:00|980.5|976|986.2|981.7|986.7|982.2|979.8|975.3|973
1607997900000|2020-12-15 02:05:00|986.7|982.2|986.9|982.4|988.5|984|984.9|980.4|616
1607998200000|2020-12-15 02:10:00|987.4|982.9|984.4|979.9|987.9|983.4|983.9|979.4|190
1607999400000|2020-12-15 02:30:00|984.9|980.4|986.8|982.3|988.3|983.8|984.9|980.4|277
1607999700000|2020-12-15 02:35:00|986.3|981.8|985.8|981.3|986.8|982.3|985.7|981.2|121
1608000000000|2020-12-15 02:40:00|985.3|980.8|982.7|978.2|985.3|980.8|982.2|977.7|378
1608000300000|2020-12-15 02:45:00|982.3|977.8|984.1|979.6|984.2|979.7|982.3|977.8|519
1608000600000|2020-12-15 02:50:00|984.6|980.1|983.6|979.1|984.6|980.1|983.6|979.1|192
1608000900000|2020-12-15 02:55:00|983.2|978.7|984.3|979.8|985.2|980.7|981.4|976.9|536
1608001200000|2020-12-15 03:00:00|984.2|979.7|985.2|980.7|986.1|981.6|983.8|979.3|132
1608001500000|2020-12-15 03:05:00|985.6|981.1|988.9|984.4|990.9|986.4|985.2|980.7|537
1608001800000|2020-12-15 03:10:00|989|984.5|988|983.5|989|984.5|986.1|981.6|333
1608002100000|2020-12-15 03:15:00|988.4|983.9|990|985.5|990.5|986|986.5|982|355
1608002400000|2020-12-15 03:20:00|990.2|985.7|989.4|984.9|990.9|986.4|987|982.5|236
1608002700000|2020-12-15 03:25:00|988.9|984.4|992.1|987.6|993.1|988.6|988.9|984.4|1371
1608010200000|2020-12-15 05:30:00|992|987.5|994.8|990.3|995.3|990.8|991.5|987|725
1608010500000|2020-12-15 05:35:00|994.4|989.9|996.5|992|998.3|993.8|994.4|989.9|640
1608010800000|2020-12-15 05:40:00|996.7|992.2|1000.7|996.2|1002.2|997.7|994.8|990.3|1126
1608011100000|2020-12-15 05:45:00|1001.1|996.6|1000.6|996.1|1001.2|996.7|998.6|994.1|535
1608011400000|2020-12-15 05:50:00|1000.1|995.6|999.7|995.2|1002.5|998|998.2|993.7|484
1608011700000|2020-12-15 05:55:00|999.6|995.1|1000.1|995.6|1001.1|996.6|998.1|993.6|326
1608012000000|2020-12-15 06:00:00|999.6|995.1|996.4|991.9|1000.2|995.7|995.9|991.4|610
1608012300000|2020-12-15 06:05:00|996.8|992.3|997.6|993.1|998.3|993.8|995.9|991.4|306
1608012600000|2020-12-15 06:10:00|997.1|992.6|998|993.5|998|993.5|996.1|991.6|375
1608012900000|2020-12-15 06:15:00|998.4|993.9|1000.9|996.4|1000.9|996.4|998.1|993.6|469
1608013200000|2020-12-15 06:20:00|1001.3|996.8|1001.5|997|1003.3|998.8|999.5|995|1364
1608013500000|2020-12-15 06:25:00|1001.1|996.6|1005.3|1000.8|1006.8|1002.3|1001.1|996.6|1126
1608013800000|2020-12-15 06:30:00|1005.4|1000.9|1004.9|1000.4|1005.4|1000.9|1003.7|999.2|310
1608014100000|2020-12-15 06:35:00|1004.8|1000.3|1008.2|1003.7|1008.2|1003.7|1002.9|998.4|531
1608014400000|2020-12-15 06:40:00|1007.8|1003.3|1011.8|1007.3|1011.8|1007.3|1007.2|1002.7|813
1608014700000|2020-12-15 06:45:00|1012.3|1007.8|1009.9|1005.4|1012.3|1007.8|1008.9|1004.4|1603
1608015000000|2020-12-15 06:50:00|1010.1|1005.6|1007.9|1003.4|1010.1|1005.6|1006.9|1002.4|893
1608015300000|2020-12-15 06:55:00|1008.2|1003.7|1004.9|1000.4|1010.2|1005.7|1004.4|999.9|1323
1608037200000|2020-12-15 13:00:00|1007.2|1002.7|1007.3|1002.8|1011.2|1006.7|1006.4|1001.9|1480
1608037500000|2020-12-15 13:05:00|1006.9|1002.4|1015.7|1011.2|1017|1012.5|1006.9|1002.4|1205
1608037800000|2020-12-15 13:10:00|1016.2|1011.7|1019.6|1015.1|1020.8|1016.3|1015.3|1010.8|1382
1608038100000|2020-12-15 13:15:00|1019.5|1015|1026.6|1022.1|1027.2|1022.7|1018.5|1014|1409
1608038400000|2020-12-15 13:20:00|1026.5|1022|1020.5|1016|1026.6|1022.1|1019.5|1015|960
1608038700000|2020-12-15 13:25:00|1020.9|1016.4|1018.3|1013.8|1021|1016.5|1016.8|1012.3|961
1608039000000|2020-12-15 13:30:00|1018.2|1013.7|1021.5|1017|1021.5|1017|1017.8|1013.3|552
1608039300000|2020-12-15 13:35:00|1021.9|1017.4|1018.5|1014|1021.9|1017.4|1016.5|1012|337
1608039600000|2020-12-15 13:40:00|1018.4|1013.9|1011.6|1007.1|1018.5|1014|1010.1|1005.6|1117
1608039900000|2020-12-15 13:45:00|1011.1|1006.6|1003.8|999.3|1014.5|1010|1003.3|998.8|1122
1608040200000|2020-12-15 13:50:00|1003.7|999.2|1008.3|1003.8|1009.3|1004.8|1003.7|999.2|537
1608040500000|2020-12-15 13:55:00|1007.9|1003.4|1010.4|1005.9|1011.9|1007.4|1006.4|1001.9|453
1608040800000|2020-12-15 14:00:00|1009.9|1005.4|1009|1004.5|1011.3|1006.8|1008.4|1003.9|387
1608041100000|2020-12-15 14:05:00|1008.9|1004.4|1009.1|1004.6|1009.1|1004.6|1005.6|1001.1|310
1608041400000|2020-12-15 14:10:00|1009.5|1005|1011.4|1006.9|1011.9|1007.4|1008.5|1004|213
1608041700000|2020-12-15 14:15:00|1011.8|1007.3|1011|1006.5|1011.9|1007.4|1007.9|1003.4|174
1608042000000|2020-12-15 14:20:00|1010.9|1006.4|1016.3|1011.8|1018.7|1014.2|1009.9|1005.4|602
1608042300000|2020-12-15 14:25:00|1016.2|1011.7|1012.9|1008.4|1019.4|1014.9|1012.4|1007.9|403
1608042600000|2020-12-15 14:30:00|1013.4|1008.9|1008.1|1003.6|1014.5|1010|1007.6|1003.1|314
1608042900000|2020-12-15 14:35:00|1008.6|1004.1|1004.5|1000|1009.5|1005|1001.2|996.7|735
1608043200000|2020-12-15 14:40:00|1005|1000.5|1011.4|1006.9|1012.4|1007.9|1004.5|1000|489
1608043500000|2020-12-15 14:45:00|1010.9|1006.4|1008.9|1004.4|1010.9|1006.4|1008|1003.5|220
1608043800000|2020-12-15 14:50:00|1009|1004.5|1009|1004.5|1011.4|1006.9|1008.5|1004|163
1608044100000|2020-12-15 14:55:00|1008.6|1004.1|1012|1007.5|1012.8|1008.3|1008.1|1003.6|263
1608044400000|2020-12-15 15:00:00|1011.1|1006.6|1011.1|1006.6|1011.1|1006.6|1011.1|1006.6|0
1608080400000|2020-12-16 01:00:00|1011.6|1007.1|1008.8|1004.3|1013.3|1008.8|1008.3|1003.8|677
1608080700000|2020-12-16 01:05:00|1008.7|1004.2|1010.7|1006.2|1011.3|1006.8|1008.3|1003.8|151
1608081000000|2020-12-16 01:10:00|1010.3|1005.8|1007.3|1002.8|1010.3|1005.8|1005.7|1001.2|318
1608081300000|2020-12-16 01:15:00|1007.2|1002.7|1011.2|1006.7|1011.7|1007.2|1006.8|1002.3|196
1608081600000|2020-12-16 01:20:00|1011.1|1006.6|1010.2|1005.7|1011.4|1006.9|1008.7|1004.2|158
1608081900000|2020-12-16 01:25:00|1010.6|1006.1|1008.5|1004|1010.6|1006.1|1008.5|1004|381
1608082200000|2020-12-16 01:30:00|1008.6|1004.1|1010.9|1006.4|1010.9|1006.4|1008.4|1003.9|348
1608082500000|2020-12-16 01:35:00|1011.3|1006.8|1013.5|1009|1015.2|1010.7|1010.9|1006.4|647
1608082800000|2020-12-16 01:40:00|1014|1009.5|1013.2|1008.7|1014|1009.5|1011.7|1007.2|282
1608083100000|2020-12-16 01:45:00|1013.3|1008.8|1015|1010.5|1016.5|1012|1013.3|1008.8|370
1608083400000|2020-12-16 01:50:00|1014.9|1010.4|1014|1009.5|1015|1010.5|1013.6|1009.1|395
1608083700000|2020-12-16 01:55:00|1014.1|1009.6|1007.7|1003.2|1014.5|1010|1006.7|1002.2|939
1608084000000|2020-12-16 02:00:00|1007.8|1003.3|1010.7|1006.2|1010.8|1006.3|1007.8|1003.3|352
1608084300000|2020-12-16 02:05:00|1011.2|1006.7|1009.4|1004.9|1011.2|1006.7|1008.4|1003.9|314
1608084600000|2020-12-16 02:10:00|1009.9|1005.4|1009|1004.5|1009.9|1005.4|1007.1|1002.6|196
1608085800000|2020-12-16 02:30:00|1008.6|1004.1|1008.9|1004.4|1011.4|1006.9|1008.5|1004|307
1608086100000|2020-12-16 02:35:00|1009|1004.5|1010.4|1005.9|1010.9|1006.4|1009|1004.5|89
1608086400000|2020-12-16 02:40:00|1010.9|1006.4|1013.1|1008.6|1013.5|1009|1010.8|1006.3|379
1608086700000|2020-12-16 02:45:00|1013.5|1009|1011.2|1006.7|1013.6|1009.1|1010.3|1005.8|566
1608087000000|2020-12-16 02:50:00|1011.1|1006.6|1013.6|1009.1|1013.6|1009.1|1010.7|1006.2|191
1608087300000|2020-12-16 02:55:00|1014|1009.5|1013.5|1009|1016.5|1012|1012.5|1008|639
1608087600000|2020-12-16 03:00:00|1013.4|1008.9|1011.1|1006.6|1013.5|1009|1010.6|1006.1|236
1608087900000|2020-12-16 03:05:00|1011.5|1007|1013.6|1009.1|1014.1|1009.6|1011.1|1006.6|262
1608088200000|2020-12-16 03:10:00|1014.1|1009.6|1014.3|1009.8|1015.9|1011.4|1012.8|1008.3|418
1608088500000|2020-12-16 03:15:00|1014.4|1009.9|1013.9|1009.4|1015.3|1010.8|1013.3|1008.8|177
1608088800000|2020-12-16 03:20:00|1013.8|1009.3|1012.1|1007.6|1015.8|1011.3|1011.2|1006.7|183
1608089100000|2020-12-16 03:25:00|1012|1007.5|1010.1|1005.6|1012|1007.5|1008.3|1003.8|681
1608096600000|2020-12-16 05:30:00|1009.7|1005.2|1008.6|1004.1|1011.6|1007.1|1006.8|1002.3|525
1608096900000|2020-12-16 05:35:00|1009.1|1004.6|1010.9|1006.4|1011.9|1007.4|1008.1|1003.6|430
1608097200000|2020-12-16 05:40:00|1010.5|1006|1007.5|1003|1011.3|1006.8|1006.6|1002.1|1233
1608097500000|2020-12-16 05:45:00|1007.9|1003.4|1008.4|1003.9|1009.3|1004.8|1003.7|999.2|775
1608097800000|2020-12-16 05:50:00|1008.3|1003.8|1008|1003.5|1008.3|1003.8|1006|1001.5|231
1608098100000|2020-12-16 05:55:00|1008.4|1003.9|1007.3|1002.8|1008.4|1003.9|1006.5|1002|341
1608098400000|2020-12-16 06:00:00|1007.8|1003.3|1006|1001.5|1008.5|1004|1005.4|1000.9|349
1608098700000|2020-12-16 06:05:00|1006.4|1001.9|1007.4|1002.9|1007.9|1003.4|1006.4|1001.9|75
1608099000000|2020-12-16 06:10:00|1007|1002.5|1008.3|1003.8|1008.7|1004.2|1006.9|1002.4|123
1608099300000|2020-12-16 06:15:00|1007.8|1003.3|995.9|991.4|1007.8|1003.3|995.7|991.2|1196
1608099600000|2020-12-16 06:20:00|995.7|991.2|995.7|991.2|998.6|994.1|995.7|991.2|672
1608099900000|2020-12-16 06:25:00|995.2|990.7|1001.4|996.9|1003.3|998.8|995.2|990.7|963
1608100200000|2020-12-16 06:30:00|1001.5|997|1004.2|999.7|1005.8|1001.3|1001.4|996.9|482
1608100500000|2020-12-16 06:35:00|1004.3|999.8|1004.8|1000.3|1005.3|1000.8|1002.8|998.3|366
1608100800000|2020-12-16 06:40:00|1004.3|999.8|1008.6|1004.1|1009.6|1005.1|1004.3|999.8|393
1608101100000|2020-12-16 06:45:00|1009.1|1004.6|1011.5|1007|1011.9|1007.4|1009.1|1004.6|363
1608101400000|2020-12-16 06:50:00|1011.4|1006.9|1013|1008.5|1013|1008.5|1011|1006.5|616
1608101700000|2020-12-16 06:55:00|1013.4|1008.9|1015.5|1011|1016|1011.5|1013|1008.5|1011
1608102000000|2020-12-16 07:00:00|1015.7|1011.2|1015.5|1011|1015.7|1011.2|1015.5|1011|0
1608123600000|2020-12-16 13:00:00|1013.6|1009.1|1019.3|1014.8|1019.3|1014.8|1011.7|1007.2|720
1608123900000|2020-12-16 13:05:00|1019.4|1014.9|1020|1015.5|1022.3|1017.8|1017.5|1013|816
1608124200000|2020-12-16 13:10:00|1020.5|1016|1020|1015.5|1020.6|1016.1|1018.1|1013.6|477
1608124500000|2020-12-16 13:15:00|1020.4|1015.9|1014.2|1009.7|1020.9|1016.4|1014.2|1009.7|409
1608124800000|2020-12-16 13:20:00|1015.2|1010.7|1014.3|1009.8|1017.7|1013.2|1013.8|1009.3|471
1608125100000|2020-12-16 13:25:00|1013.8|1009.3|1014.3|1009.8|1016.2|1011.7|1012.9|1008.4|313
1608125400000|2020-12-16 13:30:00|1014.8|1010.3|1014.8|1010.3|1015.3|1010.8|1012|1007.5|270
1608125700000|2020-12-16 13:35:00|1014.3|1009.8|1013.8|1009.3|1014.3|1009.8|1012.5|1008|181
1608126000000|2020-12-16 13:40:00|1013.9|1009.4|1013.8|1009.3|1014.3|1009.8|1012.4|1007.9|444
1608126300000|2020-12-16 13:45:00|1014.3|1009.8|1012.9|1008.4|1014.3|1009.8|1012.5|1008|336
1608126600000|2020-12-16 13:50:00|1012.5|1008|1013.6|1009.1|1014.5|1010|1010.6|1006.1|250
1608126900000|2020-12-16 13:55:00|1013.5|1009|1012|1007.5|1013.5|1009|1008.8|1004.3|439
1608127200000|2020-12-16 14:00:00|1011.6|1007.1|1014.4|1009.9|1014.4|1009.9|1011.1|1006.6|163
1608127500000|2020-12-16 14:05:00|1014|1009.5|1013|1008.5|1014.5|1010|1013|1008.5|60
1608127800000|2020-12-16 14:10:00|1013.4|1008.9|1015.8|1011.3|1016.3|1011.8|1013.4|1008.9|152
1608128100000|2020-12-16 14:15:00|1015.3|1010.8|1014.5|1010|1015.8|1011.3|1014.5|1010|107
1608128400000|2020-12-16 14:20:00|1014|1009.5|1014.5|1010|1017.4|1012.9|1014|1009.5|364
1608128700000|2020-12-16 14:25:00|1014|1009.5|1014.6|1010.1|1014.6|1010.1|1013.6|1009.1|67
1608129000000|2020-12-16 14:30:00|1014.1|1009.6|1014.1|1009.6|1015.2|1010.7|1012.7|1008.2|337
1608129300000|2020-12-16 14:35:00|1014.6|1010.1|1015.1|1010.6|1015.6|1011.1|1013.6|1009.1|233
1608129600000|2020-12-16 14:40:00|1015|1010.5|1015.5|1011|1016|1011.5|1014.6|1010.1|102
1608129900000|2020-12-16 14:45:00|1015.1|1010.6|1016.2|1011.7|1018.1|1013.6|1015|1010.5|713
1608130200000|2020-12-16 14:50:00|1016.6|1012.1|1016.2|1011.7|1018.1|1013.6|1016.1|1011.6|455
1608130500000|2020-12-16 14:55:00|1016.3|1011.8|1015.8|1011.3|1017.2|1012.7|1015.3|1010.8|366
1608166800000|2020-12-17 01:00:00|1015.6|1011.1|1013.3|1008.8|1018.4|1013.9|1013.3|1008.8|404
1608167100000|2020-12-17 01:05:00|1012.9|1008.4|1013.9|1009.4|1014.9|1010.4|1012.4|1007.9|469
1608167400000|2020-12-17 01:10:00|1013.8|1009.3|1013.1|1008.6|1013.8|1009.3|1010.5|1006|404
1608167700000|2020-12-17 01:15:00|1013|1008.5|1013.9|1009.4|1015|1010.5|1012.6|1008.1|186
1608168000000|2020-12-17 01:20:00|1014.2|1009.7|1011.1|1006.6|1014.2|1009.7|1010.6|1006.1|174
1608168300000|2020-12-17 01:25:00|1010.7|1006.2|1007.9|1003.4|1011.1|1006.6|1006.5|1002|534
1608168600000|2020-12-17 01:30:00|1007.5|1003|1010.8|1006.3|1012.2|1007.7|1007.5|1003|211
1608168900000|2020-12-17 01:35:00|1011.2|1006.7|1012.3|1007.8|1013.2|1008.7|1011.2|1006.7|103
1608169200000|2020-12-17 01:40:00|1011.9|1007.4|1011.9|1007.4|1013.2|1008.7|1011.9|1007.4|131
1608169500000|2020-12-17 01:45:00|1012.4|1007.9|1012.9|1008.4|1013.4|1008.9|1011.9|1007.4|155
1608169800000|2020-12-17 01:50:00|1013.3|1008.8|1013.4|1008.9|1013.4|1008.9|1012.9|1008.4|85
1608170100000|2020-12-17 01:55:00|1013.8|1009.3|1012.5|1008|1013.8|1009.3|1011.5|1007|414
1608170400000|2020-12-17 02:00:00|1013|1008.5|1013.6|1009.1|1014.4|1009.9|1012.1|1007.6|187
1608170700000|2020-12-17 02:05:00|1013.5|1009|1014.1|1009.6|1014.5|1010|1013.5|1009|156
1608171000000|2020-12-17 02:10:00|1014|1009.5|1013.9|1009.4|1014.4|1009.9|1013.4|1008.9|228
1608171300000|2020-12-17 02:15:00|1014.4|1009.9|1014.4|1009.9|1014.4|1009.9|1014.4|1009.9|0
1608172200000|2020-12-17 02:30:00|1014.3|1009.8|1016.4|1011.9|1016.9|1012.4|1014.3|1009.8|301
1608172500000|2020-12-17 02:35:00|1016.3|1011.8|1015.4|1010.9|1017.7|1013.2|1015.2|1010.7|100
1608172800000|2020-12-17 02:40:00|1015.2|1010.7|1015.2|1010.7|1015.7|1011.2|1014.2|1009.7|137
1608173100000|2020-12-17 02:45:00|1015.3|1010.8|1016.8|1012.3|1016.8|1012.3|1015.3|1010.8|103
1608173400000|2020-12-17 02:50:00|1016.5|1012|1017.4|1012.9|1017.8|1013.3|1015.4|1010.9|186
1608173700000|2020-12-17 02:55:00|1017.6|1013.1|1018.8|1014.3|1019.3|1014.8|1017.6|1013.1|221
1608174000000|2020-12-17 03:00:00|1019.2|1014.7|1021.3|1016.8|1021.4|1016.9|1018.4|1013.9|381
1608174300000|2020-12-17 03:05:00|1021.8|1017.3|1023.8|1019.3|1024.5|1020|1020.8|1016.3|564
1608174600000|2020-12-17 03:10:00|1023.9|1019.4|1024.4|1019.9|1025|1020.5|1022.5|1018|804
1608174900000|2020-12-17 03:15:00|1024.5|1020|1023.3|1018.8|1025.3|1020.8|1020.5|1016|277
1608175200000|2020-12-17 03:20:00|1023.8|1019.3|1021.7|1017.2|1024.8|1020.3|1020.3|1015.8|331
1608175500000|2020-12-17 03:25:00|1021.3|1016.8|1024.1|1019.6|1024.1|1019.6|1021.3|1016.8|171
1608183000000|2020-12-17 05:30:00|1024|1019.5|1022.2|1017.7|1024.5|1020|1022.2|1017.7|820
1608183300000|2020-12-17 05:35:00|1022.7|1018.2|1021.2|1016.7|1022.7|1018.2|1019.8|1015.3|385
1608183600000|2020-12-17 05:40:00|1021.3|1016.8|1021.3|1016.8|1023.2|1018.7|1021.2|1016.7|277
1608183900000|2020-12-17 05:45:00|1020.8|1016.3|1022.2|1017.7|1022.7|1018.2|1019.8|1015.3|406
1608184200000|2020-12-17 05:50:00|1022.3|1017.8|1021.3|1016.8|1023.2|1018.7|1020.6|1016.1|126
1608184500000|2020-12-17 05:55:00|1021.6|1017.1|1024.7|1020.2|1024.7|1020.2|1021.3|1016.8|189
1608184800000|2020-12-17 06:00:00|1024.8|1020.3|1021.4|1016.9|1028.1|1023.6|1020.8|1016.3|583
1608185100000|2020-12-17 06:05:00|1021.3|1016.8|1022.7|1018.2|1022.8|1018.3|1020.9|1016.4|189
1608185400000|2020-12-17 06:10:00|1023.2|1018.7|1023.7|1019.2|1024.2|1019.7|1022.8|1018.3|181
1608185700000|2020-12-17 06:15:00|1023.8|1019.3|1025.1|1020.6|1027.1|1022.6|1023.8|1019.3|205
1608186000000|2020-12-17 06:20:00|1025.6|1021.1|1027.1|1022.6|1028.6|1024.1|1025.6|1021.1|391
1608186300000|2020-12-17 06:25:00|1026.6|1022.1|1027.2|1022.7|1027.6|1023.1|1026.3|1021.8|168
1608186600000|2020-12-17 06:30:00|1027.3|1022.8|1032.6|1028.1|1033|1028.5|1027.3|1022.8|1030
1608186900000|2020-12-17 06:35:00|1033|1028.5|1025.7|1021.2|1033|1028.5|1025.1|1020.6|606
1608187200000|2020-12-17 06:40:00|1026.1|1021.6|1026.6|1022.1|1026.7|1022.2|1022.4|1017.9|551
1608187500000|2020-12-17 06:45:00|1027.1|1022.6|1029.1|1024.6|1030.6|1026.1|1026.6|1022.1|454
1608187800000|2020-12-17 06:50:00|1029.2|1024.7|1032.5|1028|1032.5|1028|1028|1023.5|402
1608188100000|2020-12-17 06:55:00|1033|1028.5|1034.8|1030.3|1035|1030.5|1031.8|1027.3|1099
1608188400000|2020-12-17 07:00:00|1034.6|1030.1|1034.8|1030.3|1034.8|1030.3|1034.6|1030.1|0
1608210000000|2020-12-17 13:00:00|1034.9|1030.4|1035.4|1030.9|1036.1|1031.6|1030.6|1026.1|1501
1608210300000|2020-12-17 13:05:00|1035.8|1031.3|1039.4|1034.9|1039.9|1035.4|1034.3|1029.8|1121
1608210600000|2020-12-17 13:10:00|1039.5|1035|1033.8|1029.3|1039.9|1035.4|1033.3|1028.8|667
1608210900000|2020-12-17 13:15:00|1034.3|1029.8|1034.3|1029.8|1035.5|1031|1033.4|1028.9|508
1608211200000|2020-12-17 13:20:00|1034.4|1029.9|1034.4|1029.9|1035.8|1031.3|1033.8|1029.3|131
1608211500000|2020-12-17 13:25:00|1034.5|1030|1036.7|1032.2|1038.7|1034.2|1034.4|1029.9|406
1608211800000|2020-12-17 13:30:00|1037.2|1032.7|1037.2|1032.7|1037.2|1032.7|1034.3|1029.8|484
1608212100000|2020-12-17 13:35:00|1037.7|1033.2|1039.8|1035.3|1042.9|1038.4|1036.3|1031.8|725
1608212400000|2020-12-17 13:40:00|1040.3|1035.8|1041.8|1037.3|1044.2|1039.7|1040.3|1035.8|590
1608212700000|2020-12-17 13:45:00|1041.3|1036.8|1041.8|1037.3|1045.2|1040.7|1040.8|1036.3|380
1608213000000|2020-12-17 13:50:00|1042.2|1037.7|1041.2|1036.7|1042.8|1038.3|1039.9|1035.4|292
1608213300000|2020-12-17 13:55:00|1041.3|1036.8|1042.3|1037.8|1042.8|1038.3|1041.2|1036.7|193
1608213600000|2020-12-17 14:00:00|1042.2|1037.7|1041.6|1037.1|1042.6|1038.1|1041.1|1036.6|237
1608213900000|2020-12-17 14:05:00|1042|1037.5|1040.4|1035.9|1043|1038.5|1036.8|1032.3|786
1608214200000|2020-12-17 14:10:00|1040.5|1036|1041.9|1037.4|1042.3|1037.8|1039.9|1035.4|370
1608214500000|2020-12-17 14:15:00|1042.4|1037.9|1043.3|1038.8|1045.3|1040.8|1042.4|1037.9|332
1608214800000|2020-12-17 14:20:00|1043.4|1038.9|1043.3|1038.8|1045.8|1041.3|1041.9|1037.4|576
1608215100000|2020-12-17 14:25:00|1043.4|1038.9|1044.3|1039.8|1044.7|1040.2|1043.3|1038.8|134
1608215400000|2020-12-17 14:30:00|1043.8|1039.3|1045.7|1041.2|1046.2|1041.7|1043.8|1039.3|240
1608215700000|2020-12-17 14:35:00|1045.2|1040.7|1044.7|1040.2|1045.7|1041.2|1044.2|1039.7|300
1608216000000|2020-12-17 14:40:00|1045.2|1040.7|1045.6|1041.1|1045.6|1041.1|1044.2|1039.7|266
1608216300000|2020-12-17 14:45:00|1045.1|1040.6|1047.6|1043.1|1049|1044.5|1045.1|1040.6|406
1608216600000|2020-12-17 14:50:00|1047.5|1043|1047.5|1043|1048.5|1044|1045.2|1040.7|381
1608216900000|2020-12-17 14:55:00|1047.8|1043.3|1047.5|1043|1049|1044.5|1044.8|1040.3|714
1608217200000|2020-12-17 15:00:00|1047.7|1043.2|1047.7|1043.2|1047.7|1043.2|1047.7|1043.2|0
1608253200000|2020-12-18 01:00:00|1047.4|1042.9|1052.2|1047.7|1054.3|1049.8|1046.5|1042|1335
1608253500000|2020-12-18 01:05:00|1052.7|1048.2|1055.8|1051.3|1056.7|1052.2|1050.7|1046.2|611
1608253800000|2020-12-18 01:10:00|1055.9|1051.4|1056.6|1052.1|1058.5|1054|1055|1050.5|820
1608254100000|2020-12-18 01:15:00|1056.8|1052.3|1059|1054.5|1060.7|1056.2|1056.1|1051.6|1351
1608254400000|2020-12-18 01:20:00|1059.2|1054.7|1053.1|1048.6|1059.2|1054.7|1053.1|1048.6|938
1608254700000|2020-12-18 01:25:00|1052.6|1048.1|1052|1047.5|1054.7|1050.2|1050.6|1046.1|814
1608255000000|2020-12-18 01:30:00|1052.5|1048|1051|1046.5|1054.4|1049.9|1051|1046.5|293
1608255300000|2020-12-18 01:35:00|1050.5|1046|1050.4|1045.9|1053|1048.5|1049.4|1044.9|434
1608255600000|2020-12-18 01:40:00|1050.3|1045.8|1050.4|1045.9|1052.4|1047.9|1050.3|1045.8|262
1608255900000|2020-12-18 01:45:00|1050.5|1046|1045.4|1040.9|1052.3|1047.8|1045|1040.5|862
1608256200000|2020-12-18 01:50:00|1045|1040.5|1041.2|1036.7|1047.5|1043|1041.2|1036.7|783
1608256500000|2020-12-18 01:55:00|1040.8|1036.3|1044.7|1040.2|1046.6|1042.1|1039.4|1034.9|312
1608256800000|2020-12-18 02:00:00|1044.2|1039.7|1047.7|1043.2|1048.2|1043.7|1043.8|1039.3|236
1608257100000|2020-12-18 02:05:00|1048.2|1043.7|1046.2|1041.7|1049.1|1044.6|1045.3|1040.8|149
1608257400000|2020-12-18 02:10:00|1046.3|1041.8|1049|1044.5|1049.1|1044.6|1045.8|1041.3|77
1608257700000|2020-12-18 02:15:00|1049.1|1044.6|1049.1|1044.6|1049.1|1044.6|1049.1|1044.6|0
1608258600000|2020-12-18 02:30:00|1049|1044.5|1047.9|1043.4|1049.1|1044.6|1046.8|1042.3|200
1608258900000|2020-12-18 02:35:00|1047.7|1043.2|1046.6|1042.1|1047.7|1043.2|1044.8|1040.3|233
1608259200000|2020-12-18 02:40:00|1046.1|1041.6|1045.8|1041.3|1046.7|1042.2|1045.7|1041.2|164
1608259500000|2020-12-18 02:45:00|1045.7|1041.2|1045.8|1041.3|1048.2|1043.7|1045.7|1041.2|135
1608259800000|2020-12-18 02:50:00|1046.3|1041.8|1050.6|1046.1|1051.7|1047.2|1045.8|1041.3|224
1608260100000|2020-12-18 02:55:00|1050.1|1045.6|1051.6|1047.1|1052.1|1047.6|1049.6|1045.1|263
1608260400000|2020-12-18 03:00:00|1052.1|1047.6|1053|1048.5|1054.5|1050|1052.1|1047.6|197
1608260700000|2020-12-18 03:05:00|1052.9|1048.4|1055.3|1050.8|1055.8|1051.3|1051|1046.5|211
1608261000000|2020-12-18 03:10:00|1054.9|1050.4|1054.9|1050.4|1056.3|1051.8|1052.9|1048.4|227
1608261300000|2020-12-18 03:15:00|1055.1|1050.6|1056.4|1051.9|1056.4|1051.9|1054.8|1050.3|225
1608261600000|2020-12-18 03:20:00|1056.8|1052.3|1056.3|1051.8|1058.3|1053.8|1056.3|1051.8|207
1608261900000|2020-12-18 03:25:00|1056.1|1051.6|1056.4|1051.9|1058.2|1053.7|1055.3|1050.8|442
1608262200000|2020-12-18 03:30:00|1056.8|1052.3|1056.8|1052.3|1056.8|1052.3|1056.8|1052.3|0
1608269400000|2020-12-18 05:30:00|1053.9|1049.4|1052.3|1047.8|1054.4|1049.9|1050|1045.5|1138
1608269700000|2020-12-18 05:35:00|1052.4|1047.9|1049.9|1045.4|1052.4|1047.9|1047.6|1043.1|730
1608270000000|2020-12-18 05:40:00|1050.3|1045.8|1050.8|1046.3|1051.4|1046.9|1048.3|1043.8|472
1608270300000|2020-12-18 05:45:00|1051.3|1046.8|1051.4|1046.9|1051.8|1047.3|1050.3|1045.8|975
1608270600000|2020-12-18 05:50:00|1051.3|1046.8|1052.4|1047.9|1052.4|1047.9|1049|1044.5|399
1608270900000|2020-12-18 05:55:00|1052.3|1047.8|1056|1051.5|1057.4|1052.9|1051.9|1047.4|787
1608271200000|2020-12-18 06:00:00|1055.5|1051|1057|1052.5|1058.4|1053.9|1055|1050.5|551
1608271500000|2020-12-18 06:05:00|1057.4|1052.9|1057|1052.5|1057.9|1053.4|1055.9|1051.4|456
1608271800000|2020-12-18 06:10:00|1057.5|1053|1057.1|1052.6|1059.9|1055.4|1057.1|1052.6|238
1608272100000|2020-12-18 06:15:00|1057.5|1053|1057.9|1053.4|1058.4|1053.9|1056.5|1052|211
1608272400000|2020-12-18 06:20:00|1057.4|1052.9|1056.8|1052.3|1063.5|1059|1055.4|1050.9|629
1608272700000|2020-12-18 06:25:00|1056.7|1052.2|1059.7|1055.2|1059.8|1055.3|1056.7|1052.2|712
1608273000000|2020-12-18 06:30:00|1060.1|1055.6|1059.7|1055.2|1061.1|1056.6|1059.5|1055|1664
1608273300000|2020-12-18 06:35:00|1060.1|1055.6|1062.2|1057.7|1062.2|1057.7|1058.6|1054.1|1934
1608273600000|2020-12-18 06:40:00|1062.1|1057.6|1065.7|1061.2|1066.1|1061.6|1061.7|1057.2|3409
1608273900000|2020-12-18 06:45:00|1066.1|1061.6|1066.7|1062.2|1067.8|1063.3|1063.9|1059.4|2060
1608274200000|2020-12-18 06:50:00|1066.8|1062.3|1073.5|1069|1073.5|1069|1066.8|1062.3|4083
1608274500000|2020-12-18 06:55:00|1073.6|1069.1|1081.5|1077|1084.4|1079.9|1072.2|1067.7|4500
1608274800000|2020-12-18 07:00:00|1081.9|1077.4|1081.5|1077|1081.9|1077.4|1081.5|1077|0
1608296400000|2020-12-18 13:00:00|1075.9|1071.4|1075.4|1070.9|1079|1074.5|1072.4|1067.9|3810
1608296700000|2020-12-18 13:05:00|1075.6|1071.1|1078.5|1074|1080.5|1076|1075.4|1070.9|995
1608297000000|2020-12-18 13:10:00|1078.1|1073.6|1069.5|1065|1078.1|1073.6|1068.5|1064|1466
1608297300000|2020-12-18 13:15:00|1068.9|1064.4|1067.7|1063.2|1071.4|1066.9|1064|1059.5|1288
1608297600000|2020-12-18 13:20:00|1067.8|1063.3|1069|1064.5|1069.6|1065.1|1065.8|1061.3|913
1608297900000|2020-12-18 13:25:00|1069.2|1064.7|1071.5|1067|1073.1|1068.6|1068.2|1063.7|1210
1608298200000|2020-12-18 13:30:00|1071.4|1066.9|1069|1064.5|1071.6|1067.1|1069|1064.5|915
1608298500000|2020-12-18 13:35:00|1069.5|1065|1070.8|1066.3|1071.4|1066.9|1069.5|1065|1355
1608298800000|2020-12-18 13:40:00|1070.4|1065.9|1074.4|1069.9|1074.7|1070.2|1070.3|1065.8|621
1608299100000|2020-12-18 13:45:00|1074.6|1070.1|1079|1074.5|1079.4|1074.9|1074.6|1070.1|608
1608299400000|2020-12-18 13:50:00|1078.9|1074.4|1077.3|1072.8|1079.4|1074.9|1076.3|1071.8|337
1608299700000|2020-12-18 13:55:00|1077.2|1072.7|1074.8|1070.3|1077.3|1072.8|1073.3|1068.8|652
1608300000000|2020-12-18 14:00:00|1075.3|1070.8|1077|1072.5|1077|1072.5|1074.3|1069.8|224
1608300300000|2020-12-18 14:05:00|1077.5|1073|1072.6|1068.1|1078.9|1074.4|1072.6|1068.1|423
1608300600000|2020-12-18 14:10:00|1072.2|1067.7|1068.8|1064.3|1072.2|1067.7|1065.9|1061.4|1252
1608300900000|2020-12-18 14:15:00|1069.3|1064.8|1073.1|1068.6|1073.1|1068.6|1068.8|1064.3|378
1608301200000|2020-12-18 14:20:00|1072.7|1068.2|1069.8|1065.3|1072.7|1068.2|1069.3|1064.8|257
1608301500000|2020-12-18 14:25:00|1070.2|1065.7|1068.9|1064.4|1071.6|1067.1|1067.8|1063.3|322
1608301800000|2020-12-18 14:30:00|1068.7|1064.2|1071.6|1067.1|1071.6|1067.1|1066.9|1062.4|468
1608302100000|2020-12-18 14:35:00|1071.5|1067|1072.6|1068.1|1072.7|1068.2|1070.1|1065.6|712
1608302400000|2020-12-18 14:40:00|1073.1|1068.6|1074.6|1070.1|1074.6|1070.1|1072.1|1067.6|329
1608302700000|2020-12-18 14:45:00|1075|1070.5|1070.7|1066.2|1075.1|1070.6|1069.3|1064.8|407
1608303000000|2020-12-18 14:50:00|1070.2|1065.7|1068|1063.5|1070.2|1065.7|1066|1061.5|284
1608303300000|2020-12-18 14:55:00|1068.4|1063.9|1071.2|1066.7|1072.9|1068.4|1067|1062.5|1790
1608303600000|2020-12-18 15:00:00|1071|1066.5|1071|1066.5|1071|1066.5|1071|1066.5|0
1608512400000|2020-12-21 01:00:00|1071.3|1066.8|1132.6|1128.1|1134.9|1130.4|1071.3|1066.8|3901
1608512700000|2020-12-21 01:05:00|1132.2|1127.7|1123.9|1119.4|1132.2|1127.7|1122.4|1117.9|2544
1608513000000|2020-12-21 01:10:00|1123.6|1119.1|1112.9|1108.4|1123.6|1119.1|1111.4|1106.9|1833
1608513300000|2020-12-21 01:15:00|1112.5|1108|1115.1|1110.6|1115.6|1111.1|1106.4|1101.9|1156
1608513600000|2020-12-21 01:20:00|1115.6|1111.1|1119.3|1114.8|1119.4|1114.9|1112.3|1107.8|820
1608513900000|2020-12-21 01:25:00|1118.9|1114.4|1126.3|1121.8|1126.7|1122.2|1115.8|1111.3|778
1608514200000|2020-12-21 01:30:00|1126.2|1121.7|1120.4|1115.9|1126.2|1121.7|1119.8|1115.3|387
1608514500000|2020-12-21 01:35:00|1120.9|1116.4|1119.3|1114.8|1123.3|1118.8|1116.3|1111.8|767
1608514800000|2020-12-21 01:40:00|1118.8|1114.3|1117.6|1113.1|1121.8|1117.3|1116.2|1111.7|1966
1608515100000|2020-12-21 01:45:00|1117.2|1112.7|1119.8|1115.3|1121.1|1116.4|1117.2|1112.5|1904
1608515400000|2020-12-21 01:50:00|1119.9|1115.4|1123.7|1119.2|1123.7|1119.2|1118.9|1114.4|670
1608515700000|2020-12-21 01:55:00|1123.6|1119.1|1123.6|1119.1|1123.7|1119.2|1120.3|1115.8|332
1608516000000|2020-12-21 02:00:00|1123.2|1118.7|1126.7|1122.2|1127.7|1123.2|1122|1117.5|481
1608516300000|2020-12-21 02:05:00|1126.2|1121.7|1119.6|1115.1|1127.8|1123.3|1119.6|1115.1|603
1608516600000|2020-12-21 02:10:00|1120|1115.5|1121.2|1116.7|1121.5|1117|1115.8|1111.3|659
1608516900000|2020-12-21 02:15:00|1121.6|1117.1|1121.7|1117.2|1121.7|1117.2|1121.6|1117.1|34
1608517800000|2020-12-21 02:30:00|1122.1|1117.6|1135.8|1131.3|1139.9|1135.4|1121.2|1116.7|1225
1608518100000|2020-12-21 02:35:00|1136.3|1131.8|1126.9|1122.4|1136.8|1132.3|1126.9|1122.4|692
1608518400000|2020-12-21 02:40:00|1126.4|1121.9|1127.9|1123.4|1132|1127.5|1125.9|1121.4|495
1608518700000|2020-12-21 02:45:00|1128.3|1123.8|1133.7|1129.2|1134.3|1129.8|1126.9|1122.4|333
1608519000000|2020-12-21 02:50:00|1133.3|1128.8|1138.1|1133.6|1139.2|1134.7|1132.3|1127.8|914
1608519300000|2020-12-21 02:55:00|1137.6|1133.1|1143.3|1138.8|1145.3|1140.8|1137.6|1133.1|1543
1608519600000|2020-12-21 03:00:00|1142.8|1138.3|1138.3|1133.8|1143.3|1138.8|1133.3|1128.8|1237
1608519900000|2020-12-21 03:05:00|1138.8|1134.3|1139.4|1134.9|1141.8|1137.3|1138.4|1133.9|931
1608520200000|2020-12-21 03:10:00|1138.9|1134.4|1142.3|1137.8|1143.8|1139.3|1137|1132.5|450
1608520500000|2020-12-21 03:15:00|1142.4|1137.9|1145.2|1140.7|1146.6|1142.1|1142.4|1137.9|1822
1608520800000|2020-12-21 03:20:00|1145.1|1140.6|1141.5|1137|1146|1141.5|1139.1|1134.6|867
1608521100000|2020-12-21 03:25:00|1141.8|1137.3|1145.4|1140.9|1147.9|1143.4|1141.5|1137|575
1608528600000|2020-12-21 05:30:00|1145.9|1141.4|1137.7|1133.2|1146.5|1141.4|1129.6|1125.1|1213
1608528900000|2020-12-21 05:35:00|1138|1133.5|1138.7|1134.2|1139.7|1135.2|1133.5|1129|652
1608529200000|2020-12-21 05:40:00|1138.2|1133.7|1136.9|1132.4|1139.3|1134.8|1135.7|1131.2|565
1608529500000|2020-12-21 05:45:00|1136.8|1132.3|1136.4|1131.9|1138.3|1133.8|1135.7|1131.2|978
1608529800000|2020-12-21 05:50:00|1136.9|1132.4|1138.4|1133.9|1139.3|1134.8|1136|1131.5|292
1608530100000|2020-12-21 05:55:00|1137.9|1133.4|1138.1|1133.6|1138.4|1133.9|1136|1131.5|267
1608530400000|2020-12-21 06:00:00|1137.9|1133.4|1140.8|1136.3|1142.3|1137.8|1137.9|1133.4|728
1608530700000|2020-12-21 06:05:00|1141.3|1136.8|1140|1135.5|1143.4|1138.9|1140|1135.5|616
1608531000000|2020-12-21 06:10:00|1140.5|1136|1141.3|1136.8|1142.4|1137.9|1140|1135.5|432
1608531300000|2020-12-21 06:15:00|1140.9|1136.4|1145.6|1141.1|1145.6|1141.1|1139|1134.5|703
1608531600000|2020-12-21 06:20:00|1145.2|1140.7|1141.8|1137.3|1146.1|1141.6|1141.8|1137.3|658
1608531900000|2020-12-21 06:25:00|1142.3|1137.8|1143.1|1138.6|1143.1|1138.6|1141.8|1137.3|287
1608532200000|2020-12-21 06:30:00|1142.7|1138.2|1145.6|1141.1|1145.9|1141.4|1142.1|1137.6|1005
1608532500000|2020-12-21 06:35:00|1145.5|1141|1148.3|1143.8|1150.9|1146.4|1142.2|1137.7|1223
1608532800000|2020-12-21 06:40:00|1148|1143.5|1150.4|1145.9|1151.4|1146.9|1147.3|1142.8|1082
1608533100000|2020-12-21 06:45:00|1150|1145.5|1151.6|1147.1|1152|1147.5|1149|1144.5|791
1608533400000|2020-12-21 06:50:00|1152.1|1147.6|1153.3|1148.8|1153.8|1149.3|1151.2|1146.7|1093
1608533700000|2020-12-21 06:55:00|1152.8|1148.3|1151.1|1146.6|1152.8|1148.3|1146.7|1142.2|1397
1608555600000|2020-12-21 13:00:00|1136.3|1130.8|1117.5|1113|1136.3|1130.8|1106.4|1101.2|1727
1608555900000|2020-12-21 13:05:00|1117|1112.5|1109.1|1104.6|1122.8|1118.3|1107.6|1103.1|965
1608556200000|2020-12-21 13:10:00|1108.8|1104.3|1094|1089.5|1109.6|1105.1|1094|1089.5|1382
1608556500000|2020-12-21 13:15:00|1094.9|1090.4|1099|1094.5|1100.8|1096.3|1084.3|1079.8|1193
1608556800000|2020-12-21 13:20:00|1098.5|1094|1111.4|1106.9|1111.4|1106.9|1098.5|1094|1079
1608557100000|2020-12-21 13:25:00|1111|1106.5|1102.8|1098.3|1111|1106.5|1102.8|1098.3|710
1608557400000|2020-12-21 13:30:00|1102.6|1098.1|1105.2|1100.7|1107.2|1102.7|1099.6|1095.1|249
1608557700000|2020-12-21 13:35:00|1106.1|1101.6|1109.1|1104.6|1112|1107.5|1105.7|1101.2|204
1608558000000|2020-12-21 13:40:00|1109.8|1105.3|1109.1|1104.6|1109.8|1105.3|1106.7|1102.2|51
1608558300000|2020-12-21 13:45:00|1108.6|1104.1|1106.6|1102.1|1109.1|1104.6|1106.6|1102.1|105
1608558600000|2020-12-21 13:50:00|1106.7|1102.2|1103.3|1098.8|1107.2|1102.7|1102.3|1097.8|131
1608558900000|2020-12-21 13:55:00|1103.2|1098.7|1105.2|1100.7|1108.2|1103.7|1101.4|1096.9|214
1608559200000|2020-12-21 14:00:00|1104.7|1100.2|1105.7|1101.2|1107.5|1103|1104.7|1100.2|63
1608559500000|2020-12-21 14:05:00|1105.5|1101|1106.1|1101.6|1106.2|1101.7|1103.8|1099.3|75
1608559800000|2020-12-21 14:10:00|1105.9|1101.4|1105.6|1101.1|1105.9|1101.4|1104.7|1100.2|53
1608560100000|2020-12-21 14:15:00|1105.2|1100.7|1111.9|1107.4|1111.9|1107.4|1105.2|1100.7|196
1608560400000|2020-12-21 14:20:00|1111.4|1106.9|1112.9|1108.4|1115.8|1111.3|1109.5|1105|218
1608560700000|2020-12-21 14:25:00|1113.4|1108.9|1113|1108.5|1114.9|1110.4|1112.9|1108.4|117
1608561000000|2020-12-21 14:30:00|1113.5|1109|1124.4|1119.9|1124.9|1120.4|1113.1|1108.6|462
1608561300000|2020-12-21 14:35:00|1123.1|1118.6|1121.9|1117.4|1124|1119.5|1120.7|1116.2|303
1608561600000|2020-12-21 14:40:00|1121.5|1117|1122|1117.5|1126.4|1121.9|1121.4|1116.9|208
1608561900000|2020-12-21 14:45:00|1122.3|1117.8|1123.5|1119|1127.8|1123.3|1121.5|1117|244
1608562200000|2020-12-21 14:50:00|1123|1118.5|1129.2|1124.7|1129.2|1124.7|1120.1|1115.6|180
1608562500000|2020-12-21 14:55:00|1128.8|1124.3|1131.3|1126.8|1135.9|1131.4|1126.9|1122.4|365
1608598800000|2020-12-22 01:00:00|1131.1|1126.6|1132.1|1127.6|1135.1|1130.6|1126.3|1121.8|412
1608599100000|2020-12-22 01:05:00|1132.2|1127.7|1138.6|1134.1|1143.9|1139.2|1131.2|1126.7|540
1608599400000|2020-12-22 01:10:00|1138.8|1134.3|1131.9|1127.4|1138.8|1134.3|1129|1124.5|531
1608599700000|2020-12-22 01:15:00|1132.4|1127.9|1130|1125.5|1134.8|1130.3|1128.9|1124.4|305
1608600000000|2020-12-22 01:20:00|1129.6|1125.1|1127.2|1122.7|1132.2|1127.7|1125.8|1121.3|188
1608600300000|2020-12-22 01:25:00|1127.5|1123|1130.4|1125.9|1131.7|1127.2|1126.7|1122.2|159
1608600600000|2020-12-22 01:30:00|1129.9|1125.4|1123.7|1119.2|1130.8|1126.3|1121.2|1116.7|232
1608600900000|2020-12-22 01:35:00|1123.4|1118.9|1125.7|1121.2|1125.7|1121.2|1119.3|1114.8|376
1608601200000|2020-12-22 01:40:00|1125.1|1120.6|1126.2|1121.7|1126.2|1121.7|1123.4|1118.9|125
1608601500000|2020-12-22 01:45:00|1126.7|1122.2|1123.5|1119|1128.2|1123.7|1122.5|1118|253
1608601800000|2020-12-22 01:50:00|1123.3|1118.8|1125.3|1120.8|1125.8|1121.3|1123|1118.5|115
1608602100000|2020-12-22 01:55:00|1125.4|1120.9|1124.1|1119.6|1127.7|1123.2|1124|1119.5|161
1608602400000|2020-12-22 02:00:00|1123.6|1119.1|1124|1119.5|1124.5|1120|1121.2|1116.7|183
1608602700000|2020-12-22 02:05:00|1124.5|1120|1111.7|1107.2|1124.5|1120|1111.7|1107.2|476
1608603000000|2020-12-22 02:10:00|1111.6|1107.1|1120.6|1116.1|1121|1116.5|1111.6|1107.1|156
1608603300000|2020-12-22 02:15:00|1120.3|1115.8|1120.3|1115.8|1120.3|1115.8|1120.3|1115.8|0
1608604200000|2020-12-22 02:30:00|1119.8|1115.3|1123.1|1118.6|1123.3|1118.8|1119.7|1115.2|177
1608604500000|2020-12-22 02:35:00|1122.8|1118.3|1117|1112.5|1122.8|1118.3|1117|1112.5|79
1608604800000|2020-12-22 02:40:00|1117.1|1112.6|1115.7|1111.2|1119.5|1115|1115.7|1111.2|139
1608605100000|2020-12-22 02:45:00|1115.2|1110.7|1122.1|1117.6|1123|1117.6|1115.2|1110.7|103
1608605400000|2020-12-22 02:50:00|1121.6|1117.1|1123.4|1118.9|1123.9|1119.4|1120.6|1116.1|15
1608605700000|2020-12-22 02:55:00|1123|1118.5|1123.5|1119|1124.1|1119.6|1120.5|1116|137
1608606000000|2020-12-22 03:00:00|1123.6|1119.1|1119.7|1115.2|1123.6|1119.1|1118.7|1114.2|46
1608606300000|2020-12-22 03:05:00|1119.4|1114.9|1118.6|1114.1|1120.1|1115.6|1117.1|1112.6|61
1608606600000|2020-12-22 03:10:00|1119.1|1114.6|1117.5|1113|1119.5|1115|1112.7|1108.2|77
1608606900000|2020-12-22 03:15:00|1117.4|1112.9|1111.7|1107.2|1120.5|1116|1111.7|1107.2|60
1608607200000|2020-12-22 03:20:00|1111.3|1106.8|1104.7|1100.2|1111.3|1106.8|1099.3|1094.8|587
1608607500000|2020-12-22 03:25:00|1105.2|1100.7|1098.8|1094.3|1108.2|1103.7|1098.3|1093.4|250
1608607800000|2020-12-22 03:30:00|1099.3|1094.8|1099.3|1094.8|1099.3|1094.8|1099.3|1094.8|0
1608615000000|2020-12-22 05:30:00|1098.8|1094.3|1094|1089.5|1098.8|1094.3|1088.6|1084.1|571
1608615300000|2020-12-22 05:35:00|1093.6|1089.1|1087.3|1082.8|1093.6|1089.1|1085.9|1081.4|735
1608615600000|2020-12-22 05:40:00|1086.6|1082.1|1085.1|1080.6|1089.3|1084.8|1078.1|1073.6|617
1608615900000|2020-12-22 05:45:00|1084.8|1080.3|1089|1084.5|1092.8|1088.3|1080.7|1076.2|310
1608616200000|2020-12-22 05:50:00|1089.1|1084.6|1085|1080.5|1089.1|1084.6|1083.7|1079.2|177
1608616500000|2020-12-22 05:55:00|1084.5|1080|1076.9|1072.4|1084.6|1080.1|1073.9|1069.4|427
1608616800000|2020-12-22 06:00:00|1077.4|1072.9|1070.7|1066.2|1078.2|1073.7|1066.5|1062|554
1608617100000|2020-12-22 06:05:00|1070|1065.5|1053.7|1049.2|1070|1065.5|1051.7|1047.2|1349
1608617400000|2020-12-22 06:10:00|1053.4|1048.9|1055.9|1051.4|1070.8|1066.3|1049.4|1044.9|848
1608617700000|2020-12-22 06:15:00|1055.5|1051|1055.4|1050.9|1062.6|1058.1|1054.9|1050.4|233
1608618000000|2020-12-22 06:20:00|1055.9|1051.4|1061|1056.5|1070.6|1066.1|1050|1045.5|365
1608618300000|2020-12-22 06:25:00|1060.5|1056|1065.9|1061.4|1068.8|1064.3|1059.5|1055|170
1608618600000|2020-12-22 06:30:00|1065.4|1060.9|1065.8|1061.3|1068.1|1063.6|1060.4|1055.9|261
1608618900000|2020-12-22 06:35:00|1066.5|1062|1060.1|1055.6|1067.5|1063|1059.7|1055.2|174
1608619200000|2020-12-22 06:40:00|1061.7|1057.2|1060.9|1056.4|1066|1061.5|1058.9|1054.4|210
1608619500000|2020-12-22 06:45:00|1061.3|1056.8|1060.4|1055.9|1065.8|1061.3|1058.5|1053.1|173
1608619800000|2020-12-22 06:50:00|1059.9|1055.4|1060.7|1056.2|1061.1|1056.6|1055|1050|288
1608620100000|2020-12-22 06:55:00|1060.2|1055.7|1064.1|1059.6|1066.1|1061.6|1057.4|1052.9|501
1608620400000|2020-12-22 07:00:00|1062.7|1058.2|1064.1|1059.6|1064.1|1059.6|1062.7|1058.2|0
1608642000000|2020-12-22 13:00:00|1067.9|1063.4|1071.8|1067.3|1076|1071.5|1064.7|1060.2|550
1608642300000|2020-12-22 13:05:00|1072|1067.5|1066.9|1062.4|1072.7|1068.2|1065.3|1060.8|341
1608642600000|2020-12-22 13:10:00|1067.3|1062.8|1065|1060.5|1068.3|1063.8|1060.8|1056.3|434
1608642900000|2020-12-22 13:15:00|1064.5|1060|1056.1|1051.6|1065.1|1060.6|1054.7|1050.2|327
1608643200000|2020-12-22 13:20:00|1056.6|1052.1|1062.8|1058.3|1063.3|1058.8|1056.6|1052.1|625
1608643500000|2020-12-22 13:25:00|1062.4|1057.9|1062.9|1058.4|1065.8|1061.3|1060.5|1056|151
1608643800000|2020-12-22 13:30:00|1062.7|1058.2|1068.3|1063.8|1068.5|1064|1061.4|1056.9|374
1608644100000|2020-12-22 13:35:00|1069.5|1065|1069.2|1064.7|1071.5|1067|1068.2|1063.7|111
1608644400000|2020-12-22 13:40:00|1068.7|1064.2|1065.6|1061.1|1068.7|1064.2|1064.9|1060.4|55
1608644700000|2020-12-22 13:45:00|1065.8|1061.3|1065.8|1061.3|1065.8|1061.3|1060.4|1055.9|81
1608645000000|2020-12-22 13:50:00|1066.3|1061.8|1061.5|1057|1066.3|1061.8|1060|1055.5|93
1608645300000|2020-12-22 13:55:00|1062.2|1057.7|1062.5|1058|1064.5|1060|1061.5|1057|109
1608645600000|2020-12-22 14:00:00|1062.1|1057.6|1061.1|1056.6|1062.1|1057.6|1059|1054.5|101
1608645900000|2020-12-22 14:05:00|1062|1057.5|1065|1060.5|1066.4|1061.9|1061.6|1057.1|50
1608646200000|2020-12-22 14:10:00|1065.4|1060.9|1064.9|1060.4|1066.9|1062.4|1064.9|1060.4|51
1608646500000|2020-12-22 14:15:00|1065.3|1060.8|1063.3|1058.8|1065.3|1060.8|1062.4|1057.9|79
1608646800000|2020-12-22 14:20:00|1063.4|1058.9|1060.9|1056.4|1063.8|1059.3|1060.9|1056.4|89
1608647100000|2020-12-22 14:25:00|1060.8|1056.3|1063|1058.5|1063.3|1058.8|1060.3|1055.8|127
1608647400000|2020-12-22 14:30:00|1063.2|1058.7|1060.4|1055.9|1067.1|1062.6|1059.7|1055.2|108
1608647700000|2020-12-22 14:35:00|1060.1|1055.6|1058.9|1054.4|1061.9|1057.4|1057.5|1053|143
1608648000000|2020-12-22 14:40:00|1058.4|1053.9|1058.4|1053.9|1062.3|1057.8|1055.5|1051|74
1608648300000|2020-12-22 14:45:00|1058.9|1054.4|1058.4|1053.9|1060.9|1056.4|1056|1051.5|98
1608648600000|2020-12-22 14:50:00|1057.9|1053.4|1058.5|1054|1060.8|1056.3|1057.9|1053.4|33
1608648900000|2020-12-22 14:55:00|1058|1053.5|1058|1052.5|1059|1054.5|1056.3|1051.8|333
1608685200000|2020-12-23 01:00:00|1055.5|1051|1050.5|1046|1055.5|1051|1045.6|1041.1|519
1608685500000|2020-12-23 01:05:00|1050.6|1046.1|1042|1037.5|1051|1046.5|1040.1|1035.6|609
1608685800000|2020-12-23 01:10:00|1042.7|1038.2|1044|1039.5|1046|1041.5|1042|1037.5|198
1608686100000|2020-12-23 01:15:00|1044.9|1040.4|1044.3|1039.8|1049.9|1045.4|1042.6|1037.7|322
1608686400000|2020-12-23 01:20:00|1045|1040.5|1044.6|1040.1|1049.5|1045|1044.5|1040|182
1608686700000|2020-12-23 01:25:00|1044.1|1039.6|1043.1|1038.6|1046|1041.5|1042.6|1038.1|239
1608687000000|2020-12-23 01:30:00|1044.5|1040|1043.1|1038.6|1047.6|1043.1|1043.1|1038.6|98
1608687300000|2020-12-23 01:35:00|1042.6|1038.1|1023.7|1019.2|1043.6|1039.1|1023.6|1019.1|1112
1608687600000|2020-12-23 01:40:00|1023.6|1019.1|1005.6|1001.1|1028|1023.5|1005.6|1001.1|1129
1608687900000|2020-12-23 01:45:00|1005.1|1000.6|1008|1003.5|1013.4|1008.9|998.9|994.4|997
1608688200000|2020-12-23 01:50:00|1008.2|1003.7|1009.4|1004.9|1014.4|1009.9|1005.4|1000.9|251
1608688500000|2020-12-23 01:55:00|1009.2|1004.7|1005.8|1001.3|1009.2|1004.7|1002.5|998|345
1608688800000|2020-12-23 02:00:00|1006.3|1001.8|1008.3|1003.8|1010.8|1006.3|1003.9|999.4|428
1608689100000|2020-12-23 02:05:00|1007.8|1003.3|1007.8|1003.3|1008.2|1003.7|1006.1|1001.6|368
1608689400000|2020-12-23 02:10:00|1007.3|1002.8|1011.7|1007.2|1014.2|1009.7|1007.3|1002.8|285
1608689700000|2020-12-23 02:15:00|1011.5|1007|1011.5|1007|1011.5|1007|1011.5|1007|0
1608690600000|2020-12-23 02:30:00|1012.7|1008.2|1016.9|1012.4|1023.3|1018.8|1012.4|1007.9|368
1608690900000|2020-12-23 02:35:00|1016.5|1012|1023.2|1018.7|1025.7|1021.2|1016.5|1012|241
1608691200000|2020-12-23 02:40:00|1023.7|1019.2|1023.8|1019.3|1024.9|1020.4|1020.8|1016.3|160
1608691500000|2020-12-23 02:45:00|1024.3|1019.8|1030.8|1026.3|1030.8|1026.3|1021.9|1017.4|117
1608691800000|2020-12-23 02:50:00|1030.2|1025.7|1021.7|1017.2|1030.2|1025.7|1019.3|1014.8|161
1608692100000|2020-12-23 02:55:00|1021.9|1017.4|1025.3|1020.8|1025.3|1020.8|1020.5|1016|148
1608692400000|2020-12-23 03:00:00|1024.9|1020.4|1023.8|1019.3|1026.3|1021.8|1023.4|1018.9|78
1608692700000|2020-12-23 03:05:00|1024.5|1020|1031.6|1027.1|1034.5|1030|1024.3|1019.8|276
1608693000000|2020-12-23 03:10:00|1031.1|1026.6|1039.4|1034.9|1039.4|1034.9|1031.1|1026.6|243
1608693300000|2020-12-23 03:15:00|1039.8|1035.3|1038.4|1033.9|1044.2|1039.7|1035.9|1031.4|476
1608693600000|2020-12-23 03:20:00|1038.9|1034.4|1037.6|1033.1|1043.1|1038.6|1034.7|1030.2|543
1608693900000|2020-12-23 03:25:00|1038.1|1033.6|1036.6|1032.1|1040.6|1035.7|1034.6|1030.1|516
1608701400000|2020-12-23 05:30:00|1035.9|1031.4|1028.3|1023.8|1039.4|1034.9|1028.1|1023.6|275
1608701700000|2020-12-23 05:35:00|1027.9|1023.4|1025.8|1021.3|1029.7|1025.2|1023.8|1019.3|245
1608702000000|2020-12-23 05:40:00|1025.3|1020.8|1028.1|1023.6|1030.1|1025.6|1025.2|1020.7|222
1608702300000|2020-12-23 05:45:00|1027.7|1023.2|1035.2|1030.7|1037|1032.5|1027.2|1022.7|186
1608702600000|2020-12-23 05:50:00|1034.2|1029.7|1028.7|1024.2|1034.2|1029.7|1028.7|1024.2|52
1608702900000|2020-12-23 05:55:00|1029.7|1025.2|1025.3|1020.8|1030.7|1026.2|1024.9|1020.4|92
1608703200000|2020-12-23 06:00:00|1025.8|1021.3|1023.9|1019.4|1029.7|1025.2|1023.9|1019.4|124
1608703500000|2020-12-23 06:05:00|1024.4|1019.9|1021.7|1017.2|1026.2|1021.3|1019.7|1015.1|247
1608703800000|2020-12-23 06:10:00|1021.5|1017|1018|1013.5|1021.6|1017.1|1016.1|1011.6|220
1608704100000|2020-12-23 06:15:00|1017.5|1013|1024|1019.5|1026.8|1022.3|1016.6|1012.1|104
1608704400000|2020-12-23 06:20:00|1023.1|1018.6|1017.6|1013.1|1023.1|1018.6|1017.2|1012.7|120
1608704700000|2020-12-23 06:25:00|1019|1014.5|1017.1|1012.6|1019|1014.5|1013.2|1008.7|170
1608705000000|2020-12-23 06:30:00|1016.2|1011.7|1019.2|1014.7|1022.5|1018|1015.8|1011.3|274
1608705300000|2020-12-23 06:35:00|1019.1|1014.6|1021.2|1016.7|1023.6|1019.1|1019.1|1014.6|797
1608705600000|2020-12-23 06:40:00|1021.7|1017.2|1025.9|1021.4|1026.9|1022.4|1021.3|1016.8|116
1608705900000|2020-12-23 06:45:00|1024.3|1019.8|1022.6|1018.1|1027.8|1023.3|1022.6|1018.1|150
1608706200000|2020-12-23 06:50:00|1023.1|1018.6|1031.4|1026.9|1031.9|1027.4|1023.1|1018.6|184
1608706500000|2020-12-23 06:55:00|1030.9|1026.4|1033.3|1028.8|1034.8|1030.3|1029|1024.5|244
1608728400000|2020-12-23 13:00:00|1031|1026.5|1028.2|1023.7|1038.8|1034.3|1027.2|1022.7|493
1608728700000|2020-12-23 13:05:00|1028.7|1024.2|1038.7|1034.2|1039.2|1034.7|1027.7|1023.2|260
1608729000000|2020-12-23 13:10:00|1038.2|1033.7|1043.2|1038.7|1043.2|1038.7|1038.2|1033.7|486
1608729300000|2020-12-23 13:15:00|1042.3|1037.8|1038.9|1034.4|1042.7|1038.2|1037.6|1033.1|208
1608729600000|2020-12-23 13:20:00|1038.7|1034.2|1039.8|1035.3|1041.2|1036.7|1037.9|1033.4|311
1608729900000|2020-12-23 13:25:00|1040.2|1035.7|1039.9|1035.4|1041.2|1036.7|1039.4|1034.9|133
1608730200000|2020-12-23 13:30:00|1040.3|1035.8|1053.2|1048.7|1053.3|1048.8|1040.3|1035.8|487
1608730500000|2020-12-23 13:35:00|1052.8|1048.3|1052.8|1048.3|1054.7|1050.2|1048.9|1044.4|265
1608730800000|2020-12-23 13:40:00|1052.7|1048.2|1050.7|1046.2|1054.2|1049.7|1050.7|1046.2|104
1608731100000|2020-12-23 13:45:00|1051.6|1047.1|1049.8|1045.3|1052.7|1048.2|1049.8|1045.3|48
1608731400000|2020-12-23 13:50:00|1050|1045.5|1058.2|1053.7|1058.5|1054|1049.8|1045.3|228
1608731700000|2020-12-23 13:55:00|1057.7|1053.2|1058.6|1054.1|1060.6|1056.1|1057.2|1052.7|137
1608732000000|2020-12-23 14:00:00|1058.3|1053.8|1056.2|1051.7|1058.6|1054.1|1055.2|1050.7|112
1608732300000|2020-12-23 14:05:00|1055.7|1051.2|1053.7|1049.2|1055.7|1051.2|1051.9|1047.4|155
1608732600000|2020-12-23 14:10:00|1054|1049.5|1053.3|1048.8|1055.2|1050.7|1052.7|1048.2|46
1608732900000|2020-12-23 14:15:00|1053.2|1048.7|1049.6|1045.1|1055|1050.5|1048.7|1044.2|129
1608733200000|2020-12-23 14:20:00|1049.2|1044.7|1049.2|1044.7|1051.2|1046.7|1048.8|1044.3|65
1608733500000|2020-12-23 14:25:00|1049.7|1045.2|1050.8|1046.3|1053.7|1049.2|1049.7|1045.2|22
1608733800000|2020-12-23 14:30:00|1051.2|1046.7|1054.1|1049.6|1054.1|1049.6|1051.2|1046.7|19
1608734100000|2020-12-23 14:35:00|1054.6|1050.1|1056.2|1051.7|1057.7|1053.2|1054.2|1049.7|207
1608734400000|2020-12-23 14:40:00|1055.2|1050.7|1055.2|1050.7|1055.2|1050.7|1053.2|1048.7|28
1608734700000|2020-12-23 14:45:00|1055.7|1051.2|1049.8|1045.3|1057.6|1053.1|1049.6|1045.1|72
1608735000000|2020-12-23 14:50:00|1050.3|1045.8|1055.7|1051.2|1057.7|1053.2|1049.8|1045.3|48
1608735300000|2020-12-23 14:55:00|1055.6|1051.1|1059.3|1053.8|1059.8|1055.1|1054.7|1050.2|90
1608735600000|2020-12-23 15:00:00|1058.6|1053.1|1058.6|1053.1|1058.6|1053.1|1058.6|1053.1|0
1608771600000|2020-12-24 01:00:00|1057.7|1053.2|1059|1054.5|1064.5|1060|1055.2|1050.7|366
1608771900000|2020-12-24 01:05:00|1058.9|1054.4|1062.4|1057.9|1063.3|1058.8|1058.5|1054|120
1608772200000|2020-12-24 01:10:00|1062.3|1057.8|1060.3|1055.8|1062.6|1058.1|1059.6|1055.1|59
1608772500000|2020-12-24 01:15:00|1060.2|1055.7|1059.8|1055.3|1060.3|1055.8|1057.8|1053.3|127
1608772800000|2020-12-24 01:20:00|1059.3|1054.8|1054.9|1050.4|1059.4|1054.9|1053.8|1049.3|51
1608773100000|2020-12-24 01:25:00|1055.3|1050.8|1052.5|1048|1057.8|1053.3|1052.5|1048|43
1608773400000|2020-12-24 01:30:00|1052.9|1048.4|1051.7|1047.2|1053.9|1049.4|1051|1046.5|42
1608773700000|2020-12-24 01:35:00|1052.9|1048.4|1050|1045.5|1054.5|1050|1049.6|1045.1|87
1608774000000|2020-12-24 01:40:00|1049.5|1045|1038.2|1033.7|1049.5|1045|1038.2|1033.7|320
1608774300000|2020-12-24 01:45:00|1037.7|1033.2|1041.7|1037.2|1044.2|1039.7|1037.7|1033.2|4059
1608774600000|2020-12-24 01:50:00|1041.3|1036.8|1039.7|1035.2|1044|1039.5|1039.7|1035.2|1576
1608774900000|2020-12-24 01:55:00|1040.2|1035.7|1038.3|1033.8|1041.6|1037.1|1033.8|1029.3|2647
1608775200000|2020-12-24 02:00:00|1037.5|1033|1039.7|1035.2|1040.7|1036.2|1037.3|1032.8|121
1608775500000|2020-12-24 02:05:00|1040.2|1035.7|1053.6|1049.1|1054.6|1050.1|1039.7|1035.2|187
1608775800000|2020-12-24 02:10:00|1053.2|1048.7|1048.1|1043.6|1053.2|1048.7|1047.1|1042.6|62
1608776100000|2020-12-24 02:15:00|1047.9|1043.4|1048.7|1043.2|1048.7|1043.6|1047.9|1043.2|0
1608777000000|2020-12-24 02:30:00|1047.9|1043.4|1046|1041.5|1048.6|1044.1|1042.6|1038.1|36
1608777300000|2020-12-24 02:35:00|1045.6|1041.1|1047.6|1043.1|1047.6|1043.1|1043.7|1039.2|51
1608777600000|2020-12-24 02:40:00|1047.8|1043.3|1046|1041.5|1047.8|1043.3|1042.6|1038.1|127
1608777900000|2020-12-24 02:45:00|1044.6|1040.1|1046.3|1041.8|1047.2|1042.3|1041.7|1037.2|227
1608778200000|2020-12-24 02:50:00|1046.2|1041.7|1047.7|1043.2|1048.2|1043.7|1043.7|1039.2|85
1608778500000|2020-12-24 02:55:00|1048.7|1044.2|1046.8|1042.3|1048.7|1044.2|1046.2|1041.7|164
1608778800000|2020-12-24 03:00:00|1047.2|1042.7|1051.1|1046.6|1051.6|1047.1|1047.2|1042.7|85
1608779100000|2020-12-24 03:05:00|1050.6|1046.1|1047.6|1043.1|1050.6|1046.1|1046.6|1042.1|29
1608779400000|2020-12-24 03:10:00|1047.7|1043.2|1044.3|1039.8|1048.2|1043.7|1043.4|1038.9|95
1608779700000|2020-12-24 03:15:00|1045|1040.5|1048.6|1044.1|1049.6|1045.1|1044.2|1039.7|117
1608780000000|2020-12-24 03:20:00|1048.2|1043.7|1050.1|1045.6|1050.6|1046.1|1048.2|1043.7|9
1608780300000|2020-12-24 03:25:00|1049.6|1045.1|1049.8|1045.3|1053.6|1049.1|1049.1|1044.6|124
1608787800000|2020-12-24 05:30:00|1049.7|1045.2|1047.6|1043.1|1052.1|1047.6|1047.6|1043.1|63
1608788100000|2020-12-24 05:35:00|1048.2|1043.7|1050.1|1045.6|1051.1|1046.6|1048.1|1043.6|15
1608788400000|2020-12-24 05:40:00|1050.6|1046.1|1052|1047.5|1053|1048.5|1050.1|1045.6|81
1608788700000|2020-12-24 05:45:00|1051.5|1047|1052|1047.5|1052|1047.5|1049.6|1045.1|27
1608789000000|2020-12-24 05:50:00|1051.5|1047|1051.1|1046.6|1053.7|1049.2|1050.6|1046.1|83
1608789300000|2020-12-24 05:55:00|1051.5|1047|1056.8|1052.3|1058.3|1053.8|1051.5|1047|481
1608789600000|2020-12-24 06:00:00|1056.3|1051.8|1058.8|1054.3|1060.8|1056.3|1056.3|1051.8|138
1608789900000|2020-12-24 06:05:00|1058.3|1053.8|1055.9|1051.4|1058.3|1053.8|1053.5|1049|142
1608790200000|2020-12-24 06:10:00|1056.4|1051.9|1056.8|1052.3|1058.2|1053.7|1054.9|1050.4|51
1608790500000|2020-12-24 06:15:00|1057.7|1053.2|1053.4|1048.9|1057.7|1053.2|1052.9|1048.4|100
1608790800000|2020-12-24 06:20:00|1053.9|1049.4|1050.5|1046|1054.8|1050.3|1050.5|1046|103
1608791100000|2020-12-24 06:25:00|1051|1046.5|1051.5|1047|1054.4|1049.9|1050.1|1045.6|67
1608791400000|2020-12-24 06:30:00|1052|1047.5|1050|1045.5|1053.4|1048.9|1050|1045.5|42
1608791700000|2020-12-24 06:35:00|1050.5|1046|1051|1046.5|1051|1046.5|1049|1044.5|24
1608792000000|2020-12-24 06:40:00|1051.4|1046.9|1050.5|1046|1052.4|1047.9|1050|1045.5|79
1608792300000|2020-12-24 06:45:00|1050|1045.5|1050.4|1045.9|1051.4|1046.9|1049.5|1045|128
1608792600000|2020-12-24 06:50:00|1048.5|1044|1043.5|1039|1048.5|1044|1043.5|1039|153
1608792900000|2020-12-24 06:55:00|1044|1039.5|1042.6|1038.1|1046|1041.5|1041.6|1037.1|187
1608814800000|2020-12-24 13:00:00|1036.1|1030.6|1035.8|1031.3|1037.7|1033.2|1030|1025.5|647
1608815100000|2020-12-24 13:05:00|1036.3|1031.8|1037.7|1033.2|1042.5|1038|1035.9|1031.4|94
1608815400000|2020-12-24 13:10:00|1037.2|1032.7|1038.3|1033.8|1040.1|1035.6|1036.7|1032.2|65
1608815700000|2020-12-24 13:15:00|1038.2|1033.7|1036.1|1031.6|1040.9|1036.4|1036.1|1031.6|148
1608816000000|2020-12-24 13:20:00|1036.3|1031.8|1032.7|1028.2|1036.3|1031.8|1032|1027.5|119
1608816300000|2020-12-24 13:25:00|1033.4|1028.9|1033.3|1028.8|1035.1|1030.6|1030.4|1025.9|197
1608816600000|2020-12-24 13:30:00|1032.8|1028.3|1032.8|1028.3|1034.3|1029.8|1032.8|1028.3|51
1608816900000|2020-12-24 13:35:00|1032.9|1028.4|1023.6|1019.1|1033.3|1028.8|1023.1|1018.6|412
1608817200000|2020-12-24 13:40:00|1023.7|1019.2|1024.1|1019.6|1026|1021.5|1023.6|1019.1|149
1608817500000|2020-12-24 13:45:00|1024.6|1020.1|1030.2|1025.7|1031|1026.5|1024.6|1020.1|113
1608817800000|2020-12-24 13:50:00|1030|1025.5|1030.9|1026.4|1031.5|1027|1027.1|1022.6|158
1608818100000|2020-12-24 13:55:00|1031.4|1026.9|1031.8|1027.3|1032.3|1027.8|1029|1024.5|266
1608818400000|2020-12-24 14:00:00|1031.3|1026.8|1026.4|1021.9|1031.3|1026.8|1025|1020.5|82
1608818700000|2020-12-24 14:05:00|1026|1021.5|1030.6|1026.1|1030.6|1026.1|1024|1019.5|66
1608819000000|2020-12-24 14:10:00|1029.9|1025.4|1027.9|1023.4|1030.3|1025.8|1026.7|1022.2|29
1608819300000|2020-12-24 14:15:00|1027.4|1022.9|1027.3|1022.8|1029|1024.5|1026.4|1021.9|79
1608819600000|2020-12-24 14:20:00|1027.8|1023.3|1025.5|1021|1028.3|1023.8|1024.9|1020.4|42
1608819900000|2020-12-24 14:25:00|1027.1|1022.6|1032.2|1027.7|1034|1029.5|1027.1|1022.6|166
1608820200000|2020-12-24 14:30:00|1032.6|1028.1|1033.1|1028.6|1033.1|1028.6|1030.3|1025.8|69
1608820500000|2020-12-24 14:35:00|1032.1|1027.6|1029.2|1024.7|1033|1028.5|1028.3|1023.8|65
1608820800000|2020-12-24 14:40:00|1028.8|1024.3|1030.7|1026.2|1030.9|1026.4|1028.3|1023.8|18
1608821100000|2020-12-24 14:45:00|1029.5|1025|1027.3|1022.8|1029.5|1025|1025.4|1020.9|91
1608821400000|2020-12-24 14:50:00|1026.8|1022.3|1027.3|1022.8|1027.3|1022.8|1024.4|1019.9|75
1608821700000|2020-12-24 14:55:00|1026.8|1022.3|1028.3|1023.8|1028.7|1024.2|1024.9|1020.4|113
1608822000000|2020-12-24 15:00:00|1027.8|1023.3|1027.8|1023.3|1027.8|1023.3|1027.8|1023.3|0
1609117200000|2020-12-28 01:00:00|1056.1|1051.6|1035.6|1031.1|1056.1|1051.6|1030.9|1026|705
1609117500000|2020-12-28 01:05:00|1033.4|1028.9|1026.5|1022|1036.9|1032.4|1026.2|1021.7|618
1609117800000|2020-12-28 01:10:00|1026.9|1022.4|1030.4|1025.9|1032.8|1028.3|1024.2|1019.7|288
1609118100000|2020-12-28 01:15:00|1031.4|1026.9|1029.5|1025|1032.4|1027.9|1028|1023.5|465
1609118400000|2020-12-28 01:20:00|1029|1024.5|1037.8|1033.3|1040.3|1035.8|1028.9|1024.4|224
1609118700000|2020-12-28 01:25:00|1037.9|1033.4|1037.4|1032.9|1039.3|1034.8|1036.4|1031.9|89
1609119000000|2020-12-28 01:30:00|1037.1|1032.6|1041.3|1036.8|1042.2|1037.7|1034.4|1029.9|160
1609119300000|2020-12-28 01:35:00|1042.7|1038.2|1043.7|1039.2|1044.7|1040.2|1041.2|1036.7|157
1609119600000|2020-12-28 01:40:00|1044.2|1038.7|1039.3|1034.8|1045.7|1039.3|1038.4|1033.9|128
1609119900000|2020-12-28 01:45:00|1039.8|1035.3|1038.9|1034.4|1041.3|1036.8|1038.4|1033.9|81
1609120200000|2020-12-28 01:50:00|1038.4|1033.9|1037.9|1033.4|1040.3|1035.8|1037.4|1032.9|39
1609120500000|2020-12-28 01:55:00|1037.6|1033.1|1039.8|1035.3|1041|1036.5|1037.6|1033.1|53
1609120800000|2020-12-28 02:00:00|1039.3|1034.8|1035.9|1031.4|1039.3|1034.8|1035.4|1030.9|234
1609121100000|2020-12-28 02:05:00|1036.9|1032.4|1037.8|1033.3|1038.3|1033.8|1035.9|1031.4|54
1609121400000|2020-12-28 02:10:00|1037.9|1033.4|1034.4|1029.9|1037.9|1033.4|1034.4|1029.9|69
1609121700000|2020-12-28 02:15:00|1033.9|1029.4|1033.9|1029.4|1033.9|1029.4|1033.9|1029.4|0
1609122600000|2020-12-28 02:30:00|1033.4|1028.9|1035.8|1031.3|1037.3|1032.8|1031.4|1026.9|521
1609122900000|2020-12-28 02:35:00|1035.3|1030.8|1025.7|1021.2|1035.3|1030.8|1025.7|1021.2|186
1609123200000|2020-12-28 02:40:00|1025.9|1021.4|1030.3|1025.8|1030.9|1026.4|1025.9|1021.4|65
1609123500000|2020-12-28 02:45:00|1030.8|1026.3|1033.3|1028.8|1033.3|1028.8|1029.9|1025.4|122
1609123800000|2020-12-28 02:50:00|1032.8|1028.3|1035.8|1031.3|1036.8|1032.3|1029.4|1024.9|65
1609124100000|2020-12-28 02:55:00|1035.3|1030.8|1034.8|1030.3|1036.7|1032.2|1033.4|1028.9|26
1609124400000|2020-12-28 03:00:00|1034.3|1029.8|1039.2|1034.7|1039.2|1034.7|1034.3|1029.8|545
1609124700000|2020-12-28 03:05:00|1038.8|1034.3|1039.5|1035|1041.7|1037.2|1037.3|1032.8|31
1609125000000|2020-12-28 03:10:00|1039.3|1034.8|1033.6|1029.1|1039.3|1034.8|1033.4|1028.9|39
1609125300000|2020-12-28 03:15:00|1033.4|1028.9|1038.3|1033.8|1038.3|1033.8|1030.9|1026.4|66
1609125600000|2020-12-28 03:20:00|1038.1|1033.6|1033.9|1029.4|1038.1|1033.6|1033.4|1028.9|27
1609125900000|2020-12-28 03:25:00|1036.3|1031.8|1037.8|1033.3|1038.8|1034.3|1033.9|1029.4|16
1609126200000|2020-12-28 03:30:00|1038.3|1033.8|1038.3|1033.8|1038.3|1033.8|1038.3|1033.8|0
1609133400000|2020-12-28 05:30:00|1038.2|1033.7|1029.4|1024.9|1038.2|1033.7|1028.9|1024.4|78
1609133700000|2020-12-28 05:35:00|1028.9|1024.4|1030.8|1026.3|1034.7|1030.2|1028.9|1024.4|93
1609134000000|2020-12-28 05:40:00|1031.5|1027|1028.9|1024.4|1031.5|1027|1027.4|1022.9|121
1609134300000|2020-12-28 05:45:00|1028.4|1023.9|1030.8|1026.3|1031.8|1027.3|1027.4|1022.9|72
1609134600000|2020-12-28 05:50:00|1031.3|1026.8|1029.3|1024.8|1033|1028.5|1028.4|1023.9|31
1609134900000|2020-12-28 05:55:00|1029.8|1025.3|1029.8|1025.3|1029.8|1025.3|1026.4|1021.9|71
1609135200000|2020-12-28 06:00:00|1030.3|1025.8|1022.5|1018|1030.3|1025.8|1020.5|1016|180
1609135500000|2020-12-28 06:05:00|1023|1018.5|1023.5|1019|1026.9|1022.4|1020.8|1016.3|85
1609135800000|2020-12-28 06:10:00|1022.5|1018|1025.4|1020.9|1027.9|1023.4|1022.5|1018|39
1609136100000|2020-12-28 06:15:00|1024.9|1020.4|1022|1017.5|1028.1|1023.6|1022|1017.5|30
1609136400000|2020-12-28 06:20:00|1022.5|1018|1022.5|1018|1024.9|1020.4|1022|1017.5|42
1609136700000|2020-12-28 06:25:00|1022.7|1018.2|1024.9|1020.4|1025.4|1020.9|1022.7|1018.2|16
1609137000000|2020-12-28 06:30:00|1024.5|1020|1022.4|1017.9|1024.5|1020|1020.5|1016|116
1609137300000|2020-12-28 06:35:00|1022.9|1018.4|1031.8|1027.3|1033.2|1028.7|1022.5|1018|102
1609137600000|2020-12-28 06:40:00|1032.3|1027.8|1033.3|1028.8|1033.3|1028.8|1028.9|1024.4|69
1609137900000|2020-12-28 06:45:00|1032.8|1028.3|1030.3|1025.8|1036.9|1032.4|1030.3|1025.8|110
1609138200000|2020-12-28 06:50:00|1030.8|1026.3|1031.8|1027.3|1032.8|1028.3|1030.8|1026.3|36
1609138500000|2020-12-28 06:55:00|1031.3|1026.8|1029.3|1024.8|1032.8|1028.3|1029.3|1024.8|97
1609160400000|2020-12-28 13:00:00|1032.4|1025.9|1030.7|1026.2|1033.7|1028.7|1024.3|1019.8|540
1609160700000|2020-12-28 13:05:00|1031.1|1026.6|1026.6|1022.1|1031.1|1026.6|1024.2|1019.7|675
1609161000000|2020-12-28 13:10:00|1026.1|1021.6|1023.2|1018.7|1028.8|1024.3|1022.6|1018.1|256
1609161300000|2020-12-28 13:15:00|1024.6|1020.1|1025.2|1020.7|1026.2|1021.7|1023.2|1018.7|159
1609161600000|2020-12-28 13:20:00|1025.7|1021.2|1028.4|1023.9|1028.5|1024|1024.1|1019.6|1109
1609161900000|2020-12-28 13:25:00|1028|1023.5|1030.5|1026|1032.4|1027.9|1027.5|1023|94
1609162200000|2020-12-28 13:30:00|1030|1025.5|1033.2|1028.7|1033.2|1028.7|1029.5|1025|599
1609162500000|2020-12-28 13:35:00|1033.7|1029.2|1032.3|1027.8|1035.7|1031.2|1031.4|1026.3|706
1609162800000|2020-12-28 13:40:00|1031.8|1027.3|1032.9|1028.4|1032.9|1028.4|1030.4|1025.4|394
1609163100000|2020-12-28 13:45:00|1033.4|1028.9|1038.1|1033.6|1039|1034.5|1032.4|1027.9|967
1609163400000|2020-12-28 13:50:00|1037.8|1033.3|1037.6|1033.1|1038.6|1034.1|1036.5|1032|529
1609163700000|2020-12-28 13:55:00|1038.1|1033.6|1047.1|1042.6|1048.5|1044|1037.6|1033.1|863
1609164000000|2020-12-28 14:00:00|1047.6|1043.1|1048.3|1043.8|1049.8|1045.3|1044.7|1040.2|1168
1609164300000|2020-12-28 14:05:00|1049.3|1044.8|1047.6|1043.1|1050.8|1046.3|1045.5|1041|1372
1609164600000|2020-12-28 14:10:00|1047.5|1043|1043.6|1039.1|1047.5|1043|1043|1038.5|939
1609164900000|2020-12-28 14:15:00|1043.7|1039.2|1048.3|1043.8|1049.3|1044.8|1043.7|1039.2|1975
1609165200000|2020-12-28 14:20:00|1047.8|1043.3|1049.3|1044.8|1050|1045.5|1046.3|1041.8|502
1609165500000|2020-12-28 14:25:00|1050.2|1045.7|1050.9|1046.4|1054.1|1049.6|1049.7|1045.2|322
1609165800000|2020-12-28 14:30:00|1050.6|1046.1|1048.5|1044|1052.1|1047.6|1047.6|1043.1|246
1609166100000|2020-12-28 14:35:00|1049|1044.5|1043.5|1039|1049|1044.5|1043.5|1039|209
1609166400000|2020-12-28 14:40:00|1044|1039.5|1044|1039.5|1045.9|1041.4|1042.5|1038|141
1609166700000|2020-12-28 14:45:00|1044.5|1040|1043.4|1038.9|1045.4|1040.9|1042.4|1037.9|246
1609167000000|2020-12-28 14:50:00|1043.8|1039.3|1042.9|1038.4|1043.9|1039.4|1040.9|1036.4|79
1609167300000|2020-12-28 14:55:00|1043.4|1038.9|1039.1|1034.6|1044|1039.5|1038.9|1034.4|329
1609167600000|2020-12-28 15:00:00|1038.4|1033.9|1038.4|1033.9|1038.4|1033.9|1038.4|1033.9|0
1609203600000|2020-12-29 01:00:00|1037.6|1033.1|1033.2|1028.7|1037.6|1033.1|1031.6|1027.1|322
1609203900000|2020-12-29 01:05:00|1033.1|1028.6|1032.6|1028.1|1035.6|1031.1|1031.6|1027.1|201
1609204200000|2020-12-29 01:10:00|1034.1|1029.6|1030.2|1025.7|1035.1|1030.6|1029.7|1025.2|94
1609204500000|2020-12-29 01:15:00|1029.7|1025.2|1037.1|1032.6|1037.6|1033.1|1029.7|1025.2|72
1609204800000|2020-12-29 01:20:00|1036.6|1032.1|1037.1|1032.6|1039.6|1035.1|1036.2|1031.7|49
1609205100000|2020-12-29 01:25:00|1035.7|1031.2|1035.2|1030.7|1036.2|1031.7|1033.2|1028.7|27
1609205400000|2020-12-29 01:30:00|1035.7|1031.2|1033.9|1029.4|1037.9|1033.4|1033.7|1029.2|13
1609205700000|2020-12-29 01:35:00|1033.7|1029.2|1033.7|1029.2|1035.2|1030.7|1033.7|1029.2|31
1609206000000|2020-12-29 01:40:00|1033.2|1028.7|1030.2|1025.7|1033.4|1028.9|1029.7|1025.2|34
1609206300000|2020-12-29 01:45:00|1030.7|1026.2|1032.2|1027.7|1032.6|1028.1|1030.7|1026.2|17
1609206600000|2020-12-29 01:50:00|1031.7|1027.2|1030.2|1025.7|1032.2|1027.7|1027.7|1023.2|25
1609206900000|2020-12-29 01:55:00|1029.7|1025.2|1029.8|1025.3|1031.1|1026.6|1029.7|1025.2|85
1609207200000|2020-12-29 02:00:00|1029.3|1024.8|1032.7|1028.2|1033.2|1028.7|1028.3|1023.8|66
1609207500000|2020-12-29 02:05:00|1032.2|1027.7|1034.7|1030.2|1036.2|1031.7|1030.2|1025.7|22
1609207800000|2020-12-29 02:10:00|1034.2|1029.7|1031.7|1027.2|1035.6|1031.1|1031.7|1027.2|75
1609208100000|2020-12-29 02:15:00|1032.7|1028.2|1032.7|1028.2|1032.7|1028.2|1032.7|1028.2|0
1609209000000|2020-12-29 02:30:00|1032.2|1027.7|1029.7|1025.2|1034.1|1029.6|1029.2|1024.7|117
1609209300000|2020-12-29 02:35:00|1029.2|1024.7|1031.7|1027.2|1031.7|1027.2|1029.2|1024.7|129
1609209600000|2020-12-29 02:40:00|1031.5|1027|1032.9|1028.4|1033.7|1029.2|1030.7|1026.2|123
1609209900000|2020-12-29 02:45:00|1033.1|1028.6|1030.6|1026.1|1033.6|1029.1|1030.2|1025.7|93
1609210200000|2020-12-29 02:50:00|1030.1|1025.6|1031.2|1026.7|1031.6|1027.1|1030.1|1025.6|49
1609210500000|2020-12-29 02:55:00|1030.7|1026.2|1030.9|1026.4|1032.1|1027.6|1029.7|1025.2|77
1609210800000|2020-12-29 03:00:00|1030.7|1026.2|1030.2|1025.7|1031.7|1027.2|1027.8|1023.3|41
1609211100000|2020-12-29 03:05:00|1030.7|1026.2|1025|1020.5|1031.7|1027.2|1025|1020.5|49
1609211400000|2020-12-29 03:10:00|1024.8|1020.3|1010.3|1005.8|1027.2|1022.7|1010.3|1005.8|145
1609211700000|2020-12-29 03:15:00|1009.8|1005.3|1004.8|1000.3|1009.8|1005.3|999.8|995.3|430
1609212000000|2020-12-29 03:20:00|1004.3|999.8|1007.7|1003.2|1007.7|1003.2|1003.8|999.3|202
1609212300000|2020-12-29 03:25:00|1007.2|1002.7|1007.2|1002.7|1017.1|1012.6|1006.8|1002.3|124
1609219800000|2020-12-29 05:30:00|1007.9|1003.4|1001.2|996.7|1007.9|1003.4|1001.2|996.7|214
1609220100000|2020-12-29 05:35:00|1000.7|996.2|1004.7|1000.2|1006.2|1001.7|999.7|995.2|85
1609220400000|2020-12-29 05:40:00|1004.2|999.7|1007.2|1002.7|1008.7|1004.2|1002.8|998.3|79
1609220700000|2020-12-29 05:45:00|1007|1002.5|1009.1|1004.6|1009.1|1004.6|1004|999.5|80
1609221000000|2020-12-29 05:50:00|1008.6|1004.1|1009.1|1004.6|1009.6|1005.1|1008.1|1003.6|22
1609221300000|2020-12-29 05:55:00|1008.7|1004.2|1006.7|1002.2|1009.7|1005.2|1006.2|1001.7|90
1609221600000|2020-12-29 06:00:00|1007.7|1003.2|1011.2|1006.7|1015.6|1011.1|1007.7|1003.2|59
1609221900000|2020-12-29 06:05:00|1012.1|1007.6|1014.1|1009.6|1015.1|1010.6|1011.7|1007.2|197
1609222200000|2020-12-29 06:10:00|1014.6|1010.1|1011.6|1007.1|1014.6|1010.1|1011.2|1006.7|35
1609222500000|2020-12-29 06:15:00|1012.1|1007.6|1009.2|1004.7|1012.2|1007.7|1006.7|1002.2|44
1609222800000|2020-12-29 06:20:00|1009.7|1005.2|1009.9|1005.4|1012.1|1007.6|1008.7|1004.2|25
1609223100000|2020-12-29 06:25:00|1009.7|1005.2|1007.6|1003.1|1010.7|1006.2|1005.2|1000.7|75
1609223400000|2020-12-29 06:30:00|1008.6|1004.1|1007.7|1003.2|1009.6|1005.1|1007.2|1002.7|44
1609223700000|2020-12-29 06:35:00|1007.4|1002.9|1006.7|1002.2|1008.1|1003.6|1005|1000.5|40
1609224000000|2020-12-29 06:40:00|1007.2|1002.7|1008.6|1004.1|1008.6|1004.1|1003.7|999.2|57
1609224300000|2020-12-29 06:45:00|1010.1|1005.6|1009.1|1004.6|1012|1007.5|1008.1|1003.6|65
1609224600000|2020-12-29 06:50:00|1008.6|1004.1|1010.6|1006.1|1011.6|1007.1|1006.2|1001.7|52
1609224900000|2020-12-29 06:55:00|1010.1|1005.6|1014|1009.5|1014|1009.5|1010.1|1005.6|99
1609246800000|2020-12-29 13:00:00|1004.5|1000|999.2|994.7|1009.3|1004.8|998.7|994.2|212
1609247100000|2020-12-29 13:05:00|998.5|994|990.5|986|999|994.5|989|984.5|494
1609247400000|2020-12-29 13:10:00|990|985.5|984.5|980|991|986.5|980.9|976.4|589
1609247700000|2020-12-29 13:15:00|985|980.5|980.1|975.6|987|982.5|977.1|972.6|245
1609248000000|2020-12-29 13:20:00|979.6|975.1|977.1|972.6|984|979.5|976.6|972.1|239
1609248300000|2020-12-29 13:25:00|976.9|972.4|974|969.5|981.5|977|974|969.5|606
1609248600000|2020-12-29 13:30:00|975|968.5|975.3|970.8|978.2|973.7|972.4|967.9|492
1609248900000|2020-12-29 13:35:00|974.3|969.8|969.8|965.3|974.3|969.8|967.3|962.8|895
1609249200000|2020-12-29 13:40:00|969.3|964.8|964.8|960.3|969.8|965.3|963.4|958.9|334
1609249500000|2020-12-29 13:45:00|964.3|959.8|967.8|963.3|972.3|967.8|964.3|959.8|399
1609249800000|2020-12-29 13:50:00|966.6|962.1|968.7|964.2|970.7|966.2|965.8|961.3|509
1609250100000|2020-12-29 13:55:00|969.2|964.7|966.3|961.8|970.2|965.7|964.8|960.3|235
1609250400000|2020-12-29 14:00:00|966.7|962.2|970.3|965.8|970.3|965.8|964.3|959.8|169
1609250700000|2020-12-29 14:05:00|970.8|966.3|971.2|966.7|973.2|968.7|967.8|963.3|321
1609251000000|2020-12-29 14:10:00|970.7|966.2|973.2|968.7|976.2|971.7|970.7|966.2|384
1609251300000|2020-12-29 14:15:00|972.7|968.2|971.2|966.7|974.2|969.7|971.2|966.7|118
1609251600000|2020-12-29 14:20:00|970.7|966.2|975.6|971.1|976.6|972.1|967.2|962.7|1112
1609251900000|2020-12-29 14:25:00|975.1|970.6|976.6|972.1|976.6|972.1|973.2|968.7|72
1609252200000|2020-12-29 14:30:00|976.1|971.6|974.1|969.6|976.1|971.6|971.7|967.2|64
1609252500000|2020-12-29 14:35:00|974.6|970.1|974.6|970.1|975.1|970.6|971.6|967.1|193
1609252800000|2020-12-29 14:40:00|975.1|970.6|972.1|967.6|976.6|972.1|972.1|967.6|139
1609253100000|2020-12-29 14:45:00|972.6|968.1|969.1|964.6|973.6|969.1|969.1|964.6|72
1609253400000|2020-12-29 14:50:00|969.7|965.2|975.5|971|976|971.5|969.2|964.7|72
1609253700000|2020-12-29 14:55:00|976|971.5|970|965.5|976|971.5|969.1|964.6|834
1609290000000|2020-12-30 01:00:00|969.8|965.3|971.4|966.9|972.8|967.8|967.9|962.9|778
1609290300000|2020-12-30 01:05:00|970.8|966.3|967.4|962.9|971|966.3|966.4|961.9|301
1609290600000|2020-12-30 01:10:00|967.1|962.6|976.3|971.8|976.3|971.8|967.1|962.6|52
1609290900000|2020-12-30 01:15:00|975.8|971.3|974.3|969.8|978.3|973.8|973.8|969.3|164
1609291200000|2020-12-30 01:20:00|974.5|970|978.8|974.3|979.2|974.7|974.3|969.3|9
1609291500000|2020-12-30 01:25:00|977.3|972.8|980.2|975.7|980.2|975.7|976.8|972.3|16
1609291800000|2020-12-30 01:30:00|981.7|977.2|980.2|975.7|982.7|978.2|979.7|974.7|149
1609292100000|2020-12-30 01:35:00|980|975.5|978.5|974|980|975.5|976.3|971.8|14
1609292400000|2020-12-30 01:40:00|978.2|973.7|979.3|974.8|982.7|978.2|978.2|973.7|137
1609292700000|2020-12-30 01:45:00|979.8|975.3|979.3|974.8|982.3|977.8|978.3|973.8|63
1609293000000|2020-12-30 01:50:00|978.8|974.3|974.8|970.3|979.3|974.8|974.3|969.3|125
1609293300000|2020-12-30 01:55:00|974.3|969.8|976.2|971.7|976.2|971.7|973.3|968.7|261
1609293600000|2020-12-30 02:00:00|975.8|971.3|972.8|968.3|975.8|971.3|971.8|967.3|9
1609293900000|2020-12-30 02:05:00|972.3|967.8|975.7|971.2|975.8|971.3|971.8|967.3|15
1609294200000|2020-12-30 02:10:00|974.3|969.8|973.8|969.3|976.2|971.7|973.8|969.3|20
1609295400000|2020-12-30 02:30:00|972.8|968.3|974.8|970.3|975.3|970.8|972.8|968.3|38
1609295700000|2020-12-30 02:35:00|973.3|968.8|971.3|966.8|973.8|969.3|971.3|966.8|106
1609296000000|2020-12-30 02:40:00|972.3|967.8|971.8|967.3|972.8|968.3|970.8|966.3|142
1609296300000|2020-12-30 02:45:00|971.3|966.8|973.3|968.8|974.3|969.8|970.3|965.8|60
1609296600000|2020-12-30 02:50:00|972.8|968.3|973.8|969.3|975.3|970.8|972.8|968.3|26
1609296900000|2020-12-30 02:55:00|974.3|969.8|973.8|969.3|976.3|971.8|973.3|968.8|21
1609297200000|2020-12-30 03:00:00|974.8|970.3|971.3|966.8|974.8|970.3|971.3|966.8|122
1609297500000|2020-12-30 03:05:00|972.5|968|972.8|968.3|974.8|970.3|972.3|967.8|13
1609297800000|2020-12-30 03:10:00|973.8|969.3|976.3|971.8|976.3|971.8|972.8|968.3|11
1609298100000|2020-12-30 03:15:00|975.3|970.8|979.3|974.8|979.8|975.3|974.3|969.8|40
1609298400000|2020-12-30 03:20:00|980.3|975.8|979.8|975.3|980.8|976.3|978.8|974.3|48
1609298700000|2020-12-30 03:25:00|979.3|974.8|976.3|971.8|979.8|975.3|976.3|971.8|39
1609299000000|2020-12-30 03:30:00|976.8|972.3|976.8|972.3|976.8|972.3|976.8|972.3|0
1609306200000|2020-12-30 05:30:00|976.7|972.2|986.7|982.2|986.7|982.2|976.7|972.2|142
1609306500000|2020-12-30 05:35:00|987.2|982.7|983.7|979.2|987.2|982.7|983.2|978.7|144
1609306800000|2020-12-30 05:40:00|983.5|979|982.7|978.2|985.2|980.7|981.7|977.2|132
1609307100000|2020-12-30 05:45:00|983.2|978.7|983.8|979.3|986.7|982.2|983.2|978.7|35
1609307400000|2020-12-30 05:50:00|985.7|981.2|984.2|979.7|985.7|981.2|984.2|979.7|48
1609307700000|2020-12-30 05:55:00|985.2|980.7|987|982.5|987.7|983.2|984.7|980.2|56
1609308000000|2020-12-30 06:00:00|986.7|982.2|986.7|982.2|987.2|982.7|983.8|979.3|76
1609308300000|2020-12-30 06:05:00|987.2|982.7|989.1|984.6|990.8|986.3|986.3|981.8|192
1609308600000|2020-12-30 06:10:00|989.3|984.8|985.9|981.4|991.9|986.4|985.4|980.9|383
1609308900000|2020-12-30 06:15:00|985.4|980.9|985.9|981.4|987.9|982.9|984.9|980.4|242
1609309200000|2020-12-30 06:20:00|986.4|981.9|988.2|983.7|989.8|984.7|986.4|981.1|201
1609309500000|2020-12-30 06:25:00|988.7|984.2|990.3|985.8|991.2|986.7|988.7|984.2|222
1609309800000|2020-12-30 06:30:00|989.3|984.8|990.2|985.7|990.2|985.7|987.8|983.3|156
1609310100000|2020-12-30 06:35:00|991.2|986.7|996.9|992.4|997.4|992.9|991.2|986.7|93
1609310400000|2020-12-30 06:40:00|996.7|992.2|995.2|990.7|999.7|995.2|994.7|990.2|49
1609310700000|2020-12-30 06:45:00|994.7|990.2|991.3|986.8|995.7|991.2|989.3|984.8|41
1609311000000|2020-12-30 06:50:00|990.3|985.8|985.8|981.3|990.8|986.3|985.8|981.3|71
1609311300000|2020-12-30 06:55:00|986.3|981.8|988.2|983.7|989.7|985.2|986.3|981.8|163
1609311600000|2020-12-30 07:00:00|987.7|983.2|988.2|983.7|988.2|983.7|987.7|983.2|0
1609333200000|2020-12-30 13:00:00|985|978.5|990.1|985.6|991.1|986|984.1|978.5|205
1609333500000|2020-12-30 13:05:00|989.6|985.1|992.5|988|994|989.5|988.6|984.1|165
1609333800000|2020-12-30 13:10:00|993|988.5|994|989.5|997|992.5|993|988.5|28
1609334100000|2020-12-30 13:15:00|994.5|990|995.3|990.8|996|991.5|992.1|987.6|38
1609334400000|2020-12-30 13:20:00|995.8|991.3|995.5|991|998|993.5|993.5|989|50
1609334700000|2020-12-30 13:25:00|995|990.5|997.5|993|999|994.5|995|990.5|35
1609335000000|2020-12-30 13:30:00|997|992.5|998.3|993.8|1001|996.5|997|992.5|32
1609335300000|2020-12-30 13:35:00|998.5|994|995|990.5|998.5|994|994|989.5|33
1609335600000|2020-12-30 13:40:00|994.5|990|992.8|988.3|994.5|990|990.6|986.1|37
1609335900000|2020-12-30 13:45:00|992.5|988|990.1|985.6|993|988.5|989.1|984.6|80
1609336200000|2020-12-30 13:50:00|989.1|984.6|986.1|981.6|989.6|985.1|986.1|981.6|19
1609336500000|2020-12-30 13:55:00|985.6|981.1|988.1|983.6|988.1|983.6|985.6|981.1|26
1609336800000|2020-12-30 14:00:00|988.6|984.1|989.1|984.6|989.1|984.6|987.6|983.1|1
1609337100000|2020-12-30 14:05:00|989|984.5|988.6|984.1|989|984.5|986.6|982.1|2
1609337400000|2020-12-30 14:10:00|987.1|982.6|986.6|982.1|987.6|983.1|985.6|981.1|44
1609337700000|2020-12-30 14:15:00|987.1|982.6|987.1|982.6|987.1|982.6|986.6|982.1|206
1609338000000|2020-12-30 14:20:00|987.6|983.1|984.1|979.6|987.6|983.1|982.1|977.6|47
1609338300000|2020-12-30 14:25:00|984.6|980.1|986.1|981.6|987.6|983.1|984.1|979.6|5
1609338600000|2020-12-30 14:30:00|986.6|981.1|987.8|983.3|990.5|986|986.1|980.6|81
1609338900000|2020-12-30 14:35:00|988.5|984|986.6|982.1|989.3|984.8|985.6|981.1|6
1609339200000|2020-12-30 14:40:00|986.1|981.6|987.1|982.6|988.3|983.8|986.1|981.6|9
1609339500000|2020-12-30 14:45:00|986.1|981.6|986.6|982.1|987.1|982.6|985.6|981.1|14
1609339800000|2020-12-30 14:50:00|985.6|981.1|983.6|979.1|985.6|981.1|983.6|979.1|4
1609340100000|2020-12-30 14:55:00|982.6|978.1|985.6|981.1|985.6|981.1|981.6|977.1|149
1609340400000|2020-12-30 15:00:00|985.1|980.6|985.1|980.6|985.1|980.6|985.1|980.6|0
1609376400000|2020-12-31 01:00:00|984.7|980.2|986.2|981.7|989.2|984.7|984.7|980.2|126808
1609376700000|2020-12-31 01:05:00|985.8|981.3|982.8|978.3|986|981.5|982|977.5|5886
1609377000000|2020-12-31 01:10:00|983|978.5|980.8|976.3|983.3|978.8|975.8|971.3|11074
1609377300000|2020-12-31 01:15:00|981|976.5|984.7|980.2|985.7|981.2|979.8|975.3|5189
1609377600000|2020-12-31 01:20:00|984.2|979.7|985.2|980.7|986.2|981.7|981.3|976.8|3700
1609377900000|2020-12-31 01:25:00|984.7|980.2|985.7|981.2|985.7|981.2|983.2|978.7|1920
1609378200000|2020-12-31 01:30:00|985.2|980.7|985.2|980.7|986.7|982.2|985.2|980.7|2056
1609378500000|2020-12-31 01:35:00|984.7|980.2|982.7|978.2|985.2|980.7|981.8|977.3|1906
1609378800000|2020-12-31 01:40:00|983|978.5|985.7|981.2|986.2|981.7|982.3|977.8|1773
1609379100000|2020-12-31 01:45:00|986.2|981.7|985.7|981.2|987.7|983.2|985.2|980.7|3610
1609379400000|2020-12-31 01:50:00|985.2|980.7|987.2|982.7|987.7|983.2|985.2|980.7|1455
1609379700000|2020-12-31 01:55:00|987.7|983.2|992.7|988.2|993.7|989.2|987.2|982.7|7700
1609380000000|2020-12-31 02:00:00|992.4|987.9|991.2|986.7|992.4|987.9|989.7|985.2|3085
1609380300000|2020-12-31 02:05:00|991.7|987.2|992.7|988.2|992.7|988.2|990.2|985.7|2249
1609380600000|2020-12-31 02:10:00|992.4|987.9|994.7|990.2|994.7|990.2|991.7|987.2|3941
1609380900000|2020-12-31 02:15:00|||||||||25
1609381800000|2020-12-31 02:30:00|995.2|990.7|998.7|994.2|998.7|994.2|995.2|990.7|9843
1609382100000|2020-12-31 02:35:00|999.2|994.7|992.7|988.2|999.7|995.2|992.2|987.7|8415
1609382400000|2020-12-31 02:40:00|992.2|987.7|990.7|986.2|992.2|987.7|989.2|984.7|5161
1609382700000|2020-12-31 02:45:00|990.5|986|988.7|984.2|990.7|986.2|987.2|982.7|4661
1609383000000|2020-12-31 02:50:00|988.2|983.7|987.2|982.7|988.5|984|986.2|981.7|3145
1609383300000|2020-12-31 02:55:00|987.7|983.2|985.2|980.7|989.7|985.2|983.7|979.2|4019
1609383600000|2020-12-31 03:00:00|984.2|979.7|986.7|982.2|987.7|983.2|984.2|979.7|3080
1609383900000|2020-12-31 03:05:00|987.2|982.7|986.7|982.2|990.2|985.7|986.2|981.7|3669
1609384200000|2020-12-31 03:10:00|986.2|981.7|986.7|982.2|988.7|984.2|985.2|980.7|3495
1609384500000|2020-12-31 03:15:00|987.7|983.2|987.7|983.2|988.2|983.7|985.7|981.2|2126
1609384800000|2020-12-31 03:20:00|987.4|982.9|988.7|984.2|991.2|986.7|986.7|982.2|2887
1609385100000|2020-12-31 03:25:00|989.2|984.7|985.7|981.2|989.2|984.7|985.2|980.7|3923
1609392600000|2020-12-31 05:30:00|985.6|981.1|987.1|982.6|989.6|985.1|985.1|980.6|4525
1609392900000|2020-12-31 05:35:00|987.6|983.1|988.6|984.1|990.6|986.1|987.6|983.1|2454
1609393200000|2020-12-31 05:40:00|989.1|984.6|992.1|987.6|992.6|988.1|988.6|984.1|4566
1609393500000|2020-12-31 05:45:00|992.6|988.1|992.1|987.6|994.6|990.1|991.6|987.1|4640
1609393800000|2020-12-31 05:50:00|991.6|987.1|992.6|988.1|994.6|990.1|990.1|985.6|3734
1609394100000|2020-12-31 05:55:00|992.1|987.6|992|987.5|994.1|989.6|991.6|987.1|2859
1609394400000|2020-12-31 06:00:00|991.5|987|991.5|987|993|988.5|990.3|985.8|2450
1609394700000|2020-12-31 06:05:00|992|987.5|992.5|988|993|988.5|991.5|987|1591
1609395000000|2020-12-31 06:10:00|992|987.5|994|989.5|994|989.5|990|985.5|2410
1609395300000|2020-12-31 06:15:00|993.8|989.3|989|984.5|994.5|990|988.5|984|5032
1609395600000|2020-12-31 06:20:00|988.5|984|989|984.5|993|988.5|988.5|984|2409
1609395900000|2020-12-31 06:25:00|989.5|985|988.5|984|989.5|985|984.5|980|6839
1609396200000|2020-12-31 06:30:00|988|983.5|987.3|982.8|988.5|984|985.6|981.1|2710
1609396500000|2020-12-31 06:35:00|987.5|983|990|985.5|991|986.5|987.5|983|3191
1609396800000|2020-12-31 06:40:00|990.5|986|990|985.5|991.5|987|989|984.5|1946
1609397100000|2020-12-31 06:45:00|990.3|985.8|991.5|987|994.5|990|987.6|983.1|5442
1609397400000|2020-12-31 06:50:00|992|987.5|994.5|990|995.5|991|992|987.5|5690
1609397700000|2020-12-31 06:55:00|994|989.5|999|994.5|999|994.5|993|988.5|14336
1609722000000|2021-01-04 01:00:00|990.3|985.8|985.1|980.6|1010.5|1006|978.3|973.8|33456
1609722300000|2021-01-04 01:05:00|985|980.5|995.2|990.7|996.7|992.2|984.5|980|15364
1609722600000|2021-01-04 01:10:00|995.7|991.2|991.2|986.7|996.7|992.2|991.2|986.7|7916
1609722900000|2021-01-04 01:15:00|991.7|987.2|987.8|983.3|993.2|988.7|986.3|981.8|6648
1609723200000|2021-01-04 01:20:00|988.3|983.8|985.3|980.8|988.8|984.3|983.9|979.4|7492
1609723500000|2021-01-04 01:25:00|984.8|980.3|984.8|980.3|985.8|981.3|981.9|977.4|6303
1609723800000|2021-01-04 01:30:00|985.3|980.8|984.3|979.8|987.3|982.8|983.3|978.8|3844
1609724100000|2021-01-04 01:35:00|984.1|979.6|983.3|978.8|986.3|981.8|982.3|977.8|3378
1609724400000|2021-01-04 01:40:00|982.9|978.4|981.4|976.9|983.9|979.4|980.9|976.4|4685
1609724700000|2021-01-04 01:45:00|980.9|976.4|985.8|981.3|986.3|981.8|980.9|976.4|3742
1609725000000|2021-01-04 01:50:00|986.1|981.6|988.1|983.6|991.8|987.3|985.8|981.3|8843
1609725300000|2021-01-04 01:55:00|987.8|983.3|993|988.5|993.3|988.8|987.8|983.3|4959
1609725600000|2021-01-04 02:00:00|993.3|988.8|990.8|986.3|993.8|989.3|990.8|986.3|4546
1609725900000|2021-01-04 02:05:00|991.3|986.8|994.3|989.8|995.3|990.8|991.3|986.8|5220
1609726200000|2021-01-04 02:10:00|993.8|989.3|990.8|986.3|993.8|989.3|986.9|982.4|5049
1609726500000|2021-01-04 02:15:00|990.3|985.8|990.3|985.8|990.3|985.8|990.3|985.8|5
1609727400000|2021-01-04 02:30:00|990.6|986.1|992.3|987.8|992.8|988.3|989.8|985.3|2349
1609727700000|2021-01-04 02:35:00|991.8|987.3|991.3|986.8|993.3|988.8|991.3|986.8|1826
1609728000000|2021-01-04 02:40:00|991.8|987.3|989.3|984.8|992.3|987.8|989.1|984.6|1597
1609728300000|2021-01-04 02:45:00|989.8|985.3|989.8|985.3|990.3|985.8|988.8|984.3|1369
1609728600000|2021-01-04 02:50:00|990.3|985.8|993|988.5|993|988.5|988.8|984.3|1416
1609728900000|2021-01-04 02:55:00|992.8|988.3|990.8|986.3|993.8|989.3|990.3|985.8|2252
1609729200000|2021-01-04 03:00:00|991.8|987.3|990.8|986.3|992.3|987.8|990.3|985.8|1868
1609729500000|2021-01-04 03:05:00|991.3|986.8|993.3|988.8|993.8|989.3|991.3|986.8|2230
1609729800000|2021-01-04 03:10:00|993.5|989|992.8|988.3|993.5|989|991.3|986.8|1180
1609730100000|2021-01-04 03:15:00|993.3|988.8|992.3|987.8|994.3|989.8|991.8|987.3|1876
1609730400000|2021-01-04 03:20:00|992.8|988.3|994.8|990.3|995.3|990.8|992.8|988.3|1971
1609730700000|2021-01-04 03:25:00|994.7|990.2|995.2|990.7|995.2|990.7|993.3|988.8|1805
1609738200000|2021-01-04 05:30:00|994.7|990.2|997.7|993.2|998.2|993.7|992.8|988.3|6867
1609738500000|2021-01-04 05:35:00|997.2|992.7|996.7|992.2|997.4|992.9|993.7|989.2|3585
1609738800000|2021-01-04 05:40:00|996.2|991.7|996.2|991.7|997.2|992.7|995.2|990.7|2146
1609739100000|2021-01-04 05:45:00|996.7|992.2|995.2|990.7|996.7|992.2|993.7|989.2|2840
1609739400000|2021-01-04 05:50:00|995|990.5|996.7|992.2|996.7|992.2|993.7|989.2|1516
1609739700000|2021-01-04 05:55:00|996.4|991.9|996.2|991.7|997.2|992.7|995.5|991|1804
1609740000000|2021-01-04 06:00:00|996.7|992.2|998.2|993.7|998.2|993.7|995.7|991.2|2325
1609740300000|2021-01-04 06:05:00|998.7|994.2|1000.7|996.2|1000.8|996.3|998.7|994.2|8629
1609740600000|2021-01-04 06:10:00|1001.2|996.7|1004.7|1000.2|1005.2|1000.7|1001.2|996.7|11539
1609740900000|2021-01-04 06:15:00|1005.2|1000.7|1013.7|1009.2|1016.6|1012.1|1003.3|998.8|23337
1609741200000|2021-01-04 06:20:00|1014.1|1009.6|1014.6|1010.1|1017.3|1012.8|1012.1|1007.6|10507
1609741500000|2021-01-04 06:25:00|1014.1|1009.6|1018.6|1014.1|1023|1018.5|1014.1|1009.6|13325
1609741800000|2021-01-04 06:30:00|1019.1|1014.6|1013.1|1008.6|1021.1|1016.6|1013.1|1008.6|9662
1609742100000|2021-01-04 06:35:00|1012.6|1008.1|1012.1|1007.6|1015.1|1010.6|1011.1|1006.6|7224
1609742400000|2021-01-04 06:40:00|1012.6|1008.1|1017.6|1013.1|1017.6|1013.1|1012.6|1008.1|4920
1609742700000|2021-01-04 06:45:00|1017.1|1012.6|1019.1|1014.6|1021.1|1016.6|1014.9|1010.4|7428
1609743000000|2021-01-04 06:50:00|1018.8|1014.3|1017.1|1012.6|1020|1015.5|1015.9|1011.4|5220
1609743300000|2021-01-04 06:55:00|1016.9|1012.4|1019.3|1014.8|1021|1016.5|1016.6|1012.1|9007
1609765200000|2021-01-04 13:00:00|1022.4|1017.9|1028.7|1024.2|1028.9|1024.4|1020.4|1015.9|22112
1609765500000|2021-01-04 13:05:00|1029.4|1024.9|1034|1029.5|1036|1031.5|1029.4|1024.9|17505
1609765800000|2021-01-04 13:10:00|1033.5|1029|1038.4|1033.9|1040.9|1036.4|1033.4|1028.9|13550
1609766100000|2021-01-04 13:15:00|1038.9|1034.4|1033.5|1029|1039.5|1035|1033.5|1029|9368
1609766400000|2021-01-04 13:20:00|1033.8|1029.3|1033.5|1029|1036|1031.5|1032|1027.5|5528
1609766700000|2021-01-04 13:25:00|1032.6|1028.1|1032|1027.5|1033.5|1029|1031.5|1027|4767
1609767000000|2021-01-04 13:30:00|1032.3|1027.8|1029|1024.5|1034.5|1030|1027.6|1023.1|6321
1609767300000|2021-01-04 13:35:00|1028.6|1024.1|1028.5|1024|1029.5|1025|1026.5|1022|4413
1609767600000|2021-01-04 13:40:00|1028.3|1023.8|1033.5|1029|1033.9|1029.4|1026.5|1022|4880
1609767900000|2021-01-04 13:45:00|1034|1029.5|1034.5|1030|1035|1030.5|1031.5|1027|4100
1609768200000|2021-01-04 13:50:00|1035|1030.5|1033.5|1029|1035|1030.5|1032|1027.5|2400
1609768500000|2021-01-04 13:55:00|1033.7|1029.2|1036.5|1032|1037.5|1033|1032.5|1028|4803
1609768800000|2021-01-04 14:00:00|1036.9|1032.4|1035.5|1031|1037.9|1033.4|1033|1028.5|3415
1609769100000|2021-01-04 14:05:00|1036|1031.5|1039|1034.5|1040|1035.5|1034.5|1030|4553
1609769400000|2021-01-04 14:10:00|1039.4|1034.9|1042.4|1037.9|1043.5|1039|1039|1034.5|10178
1609769700000|2021-01-04 14:15:00|1042.9|1038.4|1040.4|1035.9|1042.9|1038.4|1038.4|1033.9|4889
1609770000000|2021-01-04 14:20:00|1040|1035.5|1038|1033.5|1041.9|1037.4|1037|1032.5|3247
1609770300000|2021-01-04 14:25:00|1038.5|1034|1038|1033.5|1039.5|1035|1037|1032.5|2497
1609770600000|2021-01-04 14:30:00|1037.5|1033|1039|1034.5|1040.5|1036|1035|1030.5|4321
1609770900000|2021-01-04 14:35:00|1038.5|1034|1037|1032.5|1039|1034.5|1036|1031.5|1938
1609771200000|2021-01-04 14:40:00|1037.2|1032.7|1038|1033.5|1039.4|1034.9|1036.5|1032|1510
1609771500000|2021-01-04 14:45:00|1038.4|1033.9|1035.5|1031|1038.9|1034.4|1034.8|1030.3|3121
1609771800000|2021-01-04 14:50:00|1036|1031.5|1032|1027.5|1036|1031.5|1030.6|1026.1|4833
1609772100000|2021-01-04 14:55:00|1031.5|1027|1036.5|1032|1036.7|1032.2|1031.5|1027|4598
1609808400000|2021-01-05 01:00:00|1036.7|1032.2|1025.9|1021.4|1036.7|1032.2|1025.3|1020.8|14816
1609808700000|2021-01-05 01:05:00|1025.4|1020.9|1028.9|1024.4|1029.3|1024.8|1025.3|1020.8|6395
1609809000000|2021-01-05 01:10:00|1028.8|1024.3|1029.4|1024.9|1032.8|1028.3|1028.8|1024.3|4156
1609809300000|2021-01-05 01:15:00|1029.1|1024.6|1030.6|1026.1|1031.3|1026.8|1026.4|1021.9|3846
1609809600000|2021-01-05 01:20:00|1030.3|1025.8|1027.4|1022.9|1030.8|1026.3|1027.4|1022.9|2572
1609809900000|2021-01-05 01:25:00|1027.8|1023.3|1026.8|1022.3|1029.6|1025.1|1026.3|1021.8|3568
1609810200000|2021-01-05 01:30:00|1026.4|1021.9|1023.9|1019.4|1026.8|1022.3|1021.3|1016.8|9623
1609810500000|2021-01-05 01:35:00|1023.4|1018.9|1026.8|1022.3|1026.8|1022.3|1022.4|1017.9|3904
1609810800000|2021-01-05 01:40:00|1026.3|1021.8|1027.8|1023.3|1030.3|1025.8|1025.3|1020.8|3492
1609811100000|2021-01-05 01:45:00|1027.6|1023.1|1028.3|1023.8|1028.8|1024.3|1026.8|1022.3|1622
1609811400000|2021-01-05 01:50:00|1028.1|1023.6|1027.3|1022.8|1028.1|1023.6|1026.3|1021.8|1230
1609811700000|2021-01-05 01:55:00|1026.8|1022.3|1027.8|1023.3|1027.8|1023.3|1024.3|1019.8|3065
1609812000000|2021-01-05 02:00:00|1027.5|1023|1026.8|1022.3|1028|1023.5|1024.8|1020.3|1213
1609812300000|2021-01-05 02:05:00|1027.3|1022.8|1027.3|1022.8|1028.8|1024.3|1026.6|1022.1|1361
1609812600000|2021-01-05 02:10:00|1027.5|1023|1028.8|1024.3|1029.3|1024.8|1027.3|1022.8|969
1609812900000|2021-01-05 02:15:00|||||||||1
1609813800000|2021-01-05 02:30:00|1027.8|1023.3|1029.7|1025.2|1029.8|1025.3|1026.3|1021.8|3100
1609814100000|2021-01-05 02:35:00|1029.3|1024.8|1024.8|1020.3|1029.3|1024.8|1024.3|1019.8|3332
1609814400000|2021-01-05 02:40:00|1025.3|1020.8|1025.3|1020.8|1026.3|1021.8|1023.8|1019.3|2579
1609814700000|2021-01-05 02:45:00|1024.8|1020.3|1025.3|1020.8|1027.5|1023|1023.8|1019.3|1533
1609815000000|2021-01-05 02:50:00|1025|1020.5|1025.5|1021|1025.5|1021|1022.8|1018.3|1884
1609815300000|2021-01-05 02:55:00|1025.3|1020.8|1023.8|1019.3|1025.8|1021.3|1023.3|1018.8|1447
1609815600000|2021-01-05 03:00:00|1023.3|1018.8|1020.8|1016.3|1023.3|1018.8|1017.8|1013.3|7305
1609815900000|2021-01-05 03:05:00|1021.3|1016.8|1016.3|1011.8|1021.8|1017.3|1016.3|1011.8|4626
1609816200000|2021-01-05 03:10:00|1015.8|1011.3|1018.3|1013.8|1020.2|1015.7|1015.8|1011.3|3845
1609816500000|2021-01-05 03:15:00|1017.8|1013.3|1015.3|1010.8|1017.8|1013.3|1015.3|1010.8|3875
1609816800000|2021-01-05 03:20:00|1014.8|1010.3|1021.3|1016.8|1022.8|1018.3|1013.8|1009.3|7449
1609817100000|2021-01-05 03:25:00|1020.8|1016.3|1025.8|1021.3|1026.7|1022.2|1018.8|1014.3|4927
1609824600000|2021-01-05 05:30:00|1026.2|1021.7|1026.3|1021.8|1027.7|1023.2|1025.3|1020.8|4396
1609824900000|2021-01-05 05:35:00|1026.8|1022.3|1028.7|1024.2|1029.7|1025.2|1026.3|1021.8|4697
1609825200000|2021-01-05 05:40:00|1029.2|1024.7|1027.3|1022.8|1029.2|1024.7|1026.8|1022.3|2344
1609825500000|2021-01-05 05:45:00|1026.8|1022.3|1027.3|1022.8|1027.3|1022.8|1026.3|1021.8|1335
1609825800000|2021-01-05 05:50:00|1027.8|1023.3|1030.8|1026.3|1033.7|1029.2|1027.8|1023.3|5335
1609826100000|2021-01-05 05:55:00|1031.2|1026.7|1035.2|1030.7|1035.7|1031.2|1030.8|1026.3|5376
1609826400000|2021-01-05 06:00:00|1034.7|1030.2|1031.8|1027.3|1034.7|1030.2|1031.2|1026.7|3299
1609826700000|2021-01-05 06:05:00|1032.2|1027.7|1031.7|1027.2|1033.2|1028.7|1031.2|1026.7|1832
1609827000000|2021-01-05 06:10:00|1031.3|1026.8|1028.2|1023.7|1031.7|1027.2|1027.7|1023.2|3298
1609827300000|2021-01-05 06:15:00|1028.3|1023.8|1031.2|1026.7|1032.2|1027.7|1028.2|1023.7|2204
1609827600000|2021-01-05 06:20:00|1031.7|1027.2|1030.7|1026.2|1033.7|1029.2|1030.7|1026.2|1952
1609827900000|2021-01-05 06:25:00|1030.3|1025.8|1034.7|1030.2|1034.7|1030.2|1029.7|1025.2|2456
1609828200000|2021-01-05 06:30:00|1034.2|1029.7|1039.2|1034.7|1039.7|1035.2|1034.2|1029.7|7349
1609828500000|2021-01-05 06:35:00|1039.6|1035.1|1036.2|1031.7|1039.7|1035.2|1032.7|1028.2|5419
1609828800000|2021-01-05 06:40:00|1035.7|1031.2|1035.7|1031.2|1038.2|1033.7|1034.2|1029.7|2758
1609829100000|2021-01-05 06:45:00|1035.5|1031|1038.2|1033.7|1039.2|1034.7|1035.2|1030.7|3336
1609829400000|2021-01-05 06:50:00|1038|1033.5|1036.7|1032.2|1040.7|1036.2|1036.3|1031.8|6319
1609829700000|2021-01-05 06:55:00|1037|1032.5|1039.2|1034.7|1040.7|1036.2|1036.2|1031.7|6988
1609851600000|2021-01-05 13:00:00|1043|1038.5|1045.2|1040.7|1048.2|1043.7|1043|1038.5|15764
1609851900000|2021-01-05 13:05:00|1044.7|1040.2|1039.1|1034.6|1047.1|1042.6|1037.6|1033.1|10841
1609852200000|2021-01-05 13:10:00|1038.6|1034.1|1040.2|1035.7|1040.6|1036.1|1036.2|1031.7|8163
1609852500000|2021-01-05 13:15:00|1040.6|1036.1|1042.6|1038.1|1043.1|1038.6|1040.2|1035.7|5110
1609852800000|2021-01-05 13:20:00|1042.7|1038.2|1043.7|1039.2|1044.6|1040.1|1042.7|1038.2|4504
1609853100000|2021-01-05 13:25:00|1043.2|1038.7|1041.6|1037.1|1044.1|1039.6|1040.2|1035.7|3708
1609853400000|2021-01-05 13:30:00|1042.1|1037.6|1042.6|1038.1|1043.6|1039.1|1042.1|1037.6|1824
1609853700000|2021-01-05 13:35:00|1043.1|1038.6|1044.1|1039.6|1044.6|1040.1|1042.9|1038.4|2566
1609854000000|2021-01-05 13:40:00|1044.6|1040.1|1043.1|1038.6|1045.6|1041.1|1043.1|1038.6|2827
1609854300000|2021-01-05 13:45:00|1042.6|1038.1|1039.6|1035.1|1043.1|1038.6|1038.4|1033.9|5872
1609854600000|2021-01-05 13:50:00|1040.1|1035.6|1039.7|1035.2|1042.1|1037.6|1039.1|1034.6|2547
1609854900000|2021-01-05 13:55:00|1039.6|1035.1|1030.6|1026.1|1039.6|1035.1|1030.6|1026.1|10172
1609855200000|2021-01-05 14:00:00|1030.8|1026.3|1027.1|1022.6|1034.6|1030.1|1025.6|1021.1|13458
1609855500000|2021-01-05 14:05:00|1026.6|1022.1|1033|1028.5|1033.6|1029.1|1026.6|1022.1|8488
1609855800000|2021-01-05 14:10:00|1032.6|1028.1|1030.3|1025.8|1033|1028.5|1030.1|1025.6|3782
1609856100000|2021-01-05 14:15:00|1030.6|1026.1|1028.6|1024.1|1032.3|1027.8|1028.1|1023.6|3594
1609856400000|2021-01-05 14:20:00|1028.1|1023.6|1028.5|1024|1031.6|1027.1|1028|1023.5|3235
1609856700000|2021-01-05 14:25:00|1028|1023.5|1027.1|1022.6|1030|1025.5|1026.1|1021.6|6909
1609857000000|2021-01-05 14:30:00|1026.6|1022.1|1033.1|1028.6|1034.6|1030.1|1026.6|1022.1|6812
1609857300000|2021-01-05 14:35:00|1032.8|1028.3|1032.1|1027.6|1034.1|1029.6|1032.1|1027.6|2042
1609857600000|2021-01-05 14:40:00|1031.9|1027.4|1033.1|1028.6|1033.1|1028.6|1030.6|1026.1|1560
1609857900000|2021-01-05 14:45:00|1033.6|1029.1|1032|1027.5|1035|1030.5|1031|1026.5|3094
1609858200000|2021-01-05 14:50:00|1031.5|1027|1033|1028.5|1033.5|1029|1031.5|1027|1413
1609858500000|2021-01-05 14:55:00|1033.3|1028.8|1029.3|1024.8|1033.5|1029|1028.6|1024.1|4454
1609894800000|2021-01-06 01:00:00|1029.8|1025.3|1032.8|1028.3|1039.5|1035|1029.8|1025.3|9806
1609895100000|2021-01-06 01:05:00|1032.3|1027.8|1030.8|1026.3|1033|1028.5|1030.3|1025.8|4081
1609895400000|2021-01-06 01:10:00|1031.3|1026.8|1028.3|1023.8|1032.3|1027.8|1027.8|1023.3|3663
1609895700000|2021-01-06 01:15:00|1028.7|1024.2|1032.7|1028.2|1032.7|1028.2|1028.7|1024.2|3615
1609896000000|2021-01-06 01:20:00|1032.8|1028.3|1032.8|1028.3|1033.7|1029.2|1031.3|1026.8|1926
1609896300000|2021-01-06 01:25:00|1032.3|1027.8|1032.7|1028.2|1034.2|1029.7|1031.8|1027.3|1874
1609896600000|2021-01-06 01:30:00|1033.2|1028.7|1033.2|1028.7|1034.2|1029.7|1032.2|1027.7|1949
1609896900000|2021-01-06 01:35:00|1032.7|1028.2|1031.8|1027.3|1033.2|1028.7|1030.2|1025.7|2314
1609897200000|2021-01-06 01:40:00|1031.5|1027|1028.7|1024.2|1031.5|1027|1028.2|1023.7|2971
1609897500000|2021-01-06 01:45:00|1028.2|1023.7|1026.3|1021.8|1029.8|1025.3|1025.8|1021.3|3332
1609897800000|2021-01-06 01:50:00|1025.8|1021.3|1025|1020.5|1027.2|1022.7|1023.7|1019.2|8176
1609898100000|2021-01-06 01:55:00|1025.2|1020.7|1027.2|1022.7|1028.2|1023.7|1024.7|1020.2|2673
1609898400000|2021-01-06 02:00:00|1027|1022.5|1030.7|1026.2|1032.2|1027.7|1026.5|1022|5075
1609898700000|2021-01-06 02:05:00|1031.2|1026.7|1030.7|1026.2|1031.7|1027.2|1030.7|1026.2|1446
1609899000000|2021-01-06 02:10:00|1030.2|1025.7|1029.2|1024.7|1030.7|1026.2|1029.2|1024.7|962
1609899300000|2021-01-06 02:15:00|1029.5|1025|1029.2|1024.7|1029.5|1025|1029.2|1024.7|4
1609900200000|2021-01-06 02:30:00|1029.5|1025|1025.2|1020.7|1030.2|1025.7|1025.2|1020.7|2992
1609900500000|2021-01-06 02:35:00|1024.8|1020.3|1025.7|1021.2|1027.2|1022.7|1024.2|1019.7|4680
1609900800000|2021-01-06 02:40:00|1026.2|1021.7|1021.2|1016.7|1027.2|1022.7|1020.7|1016.2|8050
1609901100000|2021-01-06 02:45:00|1020.7|1016.2|1021.4|1016.9|1023.7|1019.2|1020.7|1016.2|4733
1609901400000|2021-01-06 02:50:00|1021.7|1017.2|1024.2|1019.7|1025.7|1021.2|1019.2|1014.7|8532
1609901700000|2021-01-06 02:55:00|1023.7|1019.2|1017.3|1012.8|1023.7|1019.2|1016.3|1011.8|10163
1609902000000|2021-01-06 03:00:00|1016.6|1012.1|1019.4|1014.9|1022.3|1017.8|1015.9|1011.4|7201
1609902300000|2021-01-06 03:05:00|1019.8|1015.3|1021.3|1016.8|1022.8|1018.3|1019.3|1014.8|4493
1609902600000|2021-01-06 03:10:00|1021.4|1016.9|1022.3|1017.8|1022.8|1018.3|1019.4|1014.9|2777
1609902900000|2021-01-06 03:15:00|1022.8|1018.3|1023.8|1019.3|1024.9|1020.4|1021.9|1017.4|3139
1609903200000|2021-01-06 03:20:00|1024.3|1019.8|1023.9|1019.4|1025.3|1020.8|1023.8|1019.3|2617
1609903500000|2021-01-06 03:25:00|1024.4|1019.9|1023.9|1019.4|1025.3|1020.8|1022.9|1018.4|1547
1609911000000|2021-01-06 05:30:00|1023.8|1019.3|1018.8|1014.3|1024.3|1019.8|1015.8|1011.3|6350
1609911300000|2021-01-06 05:35:00|1018.5|1014|1019.7|1015.2|1021.2|1016.7|1017.2|1012.7|3124
1609911600000|2021-01-06 05:40:00|1019.2|1014.7|1019.7|1015.2|1021.2|1016.7|1018.3|1013.8|1855
1609911900000|2021-01-06 05:45:00|1020.2|1015.7|1021.7|1017.2|1023|1018.5|1019.7|1015.2|2577
1609912200000|2021-01-06 05:50:00|1021.2|1016.7|1022.2|1017.7|1023.2|1018.7|1020.7|1016.2|1214
1609912500000|2021-01-06 05:55:00|1022.9|1018.4|1020.7|1016.2|1023.7|1019.2|1020.7|1016.2|1481
1609912800000|2021-01-06 06:00:00|1021.2|1016.7|1026.2|1021.7|1026.6|1022.1|1021.2|1016.7|4911
1609913100000|2021-01-06 06:05:00|1026.7|1022.2|1024.2|1019.7|1026.7|1022.2|1021.7|1017.2|3182
1609913400000|2021-01-06 06:10:00|1024.5|1020|1028.2|1023.7|1028.7|1024.2|1024.2|1019.7|2849
1609913700000|2021-01-06 06:15:00|1027.7|1023.2|1025.8|1021.3|1027.7|1023.2|1025.3|1020.8|2383
1609914000000|2021-01-06 06:20:00|1026.2|1021.7|1025.3|1020.8|1026.7|1022.2|1024.8|1020.3|1085
1609914300000|2021-01-06 06:25:00|1025|1020.5|1028.8|1024.3|1031.2|1026.7|1023.8|1019.3|6199
1609914600000|2021-01-06 06:30:00|1028.5|1024|1032.2|1027.7|1032.2|1027.7|1028.5|1024|5343
1609914900000|2021-01-06 06:35:00|1032|1027.5|1031.3|1026.8|1032|1027.5|1029.7|1025.2|3463
1609915200000|2021-01-06 06:40:00|1031.8|1027.3|1033.3|1028.8|1034.3|1029.8|1031.8|1027.3|5701
1609915500000|2021-01-06 06:45:00|1032.8|1028.3|1032|1027.5|1033.3|1028.8|1031.3|1026.8|2868
1609915800000|2021-01-06 06:50:00|1032.3|1027.8|1031.8|1027.3|1033.3|1028.8|1030.8|1026.3|2536
1609916100000|2021-01-06 06:55:00|1032|1027.5|1033.5|1029|1034.2|1029.7|1030.8|1026.3|5887
1609938000000|2021-01-06 13:00:00|1037|1032.5|1037.1|1032.6|1040.8|1036.3|1035.7|1031.2|14363
1609938300000|2021-01-06 13:05:00|1037.6|1033.1|1036.1|1031.6|1037.6|1033.1|1034.6|1030.1|5918
1609938600000|2021-01-06 13:10:00|1036.6|1032.1|1041.1|1036.6|1041.5|1037|1036.1|1031.6|7684
1609938900000|2021-01-06 13:15:00|1040.6|1036.1|1038.6|1034.1|1041.6|1037.1|1038.1|1033.6|4706
1609939200000|2021-01-06 13:20:00|1039.1|1034.6|1038.1|1033.6|1039.1|1034.6|1035.9|1031.4|3207
1609939500000|2021-01-06 13:25:00|1038.6|1034.1|1037.6|1033.1|1039.1|1034.6|1036.9|1032.4|2145
1609939800000|2021-01-06 13:30:00|1037.4|1032.9|1034.6|1030.1|1038.1|1033.6|1034.6|1030.1|3001
1609940100000|2021-01-06 13:35:00|1035.1|1030.6|1035.1|1030.6|1037.1|1032.6|1035.1|1030.6|2031
1609940400000|2021-01-06 13:40:00|1035.6|1031.1|1035.8|1031.3|1037.1|1032.6|1033.6|1029.1|3548
1609940700000|2021-01-06 13:45:00|1036.1|1031.6|1034.6|1030.1|1038|1033.5|1033.9|1029.4|2225
1609941000000|2021-01-06 13:50:00|1034.1|1029.6|1032.1|1027.6|1034.6|1030.1|1030.6|1026.1|6015
1609941300000|2021-01-06 13:55:00|1031.9|1027.4|1030.1|1025.6|1033.1|1028.6|1030.1|1025.6|2795
1609941600000|2021-01-06 14:00:00|1029.6|1025.1|1031.5|1027|1033|1028.5|1029.1|1024.6|4510
1609941900000|2021-01-06 14:05:00|1032|1027.5|1032.1|1027.6|1034.1|1029.6|1031.5|1027|2450
1609942200000|2021-01-06 14:10:00|1031.8|1027.3|1031.6|1027.1|1035.5|1031|1031.1|1026.6|2952
1609942500000|2021-01-06 14:15:00|1031.1|1026.6|1028.1|1023.6|1031.6|1027.1|1027.6|1023.1|4355
1609942800000|2021-01-06 14:20:00|1027.6|1023.1|1029.6|1025.1|1029.6|1025.1|1027.6|1023.1|3154
1609943100000|2021-01-06 14:25:00|1029.1|1024.6|1026.4|1021.9|1029.6|1025.1|1025.6|1021.1|4544
1609943400000|2021-01-06 14:30:00|1026.1|1021.6|1023.6|1019.1|1028.1|1023.6|1022.6|1018.1|6842
1609943700000|2021-01-06 14:35:00|1023.1|1018.6|1023.2|1018.7|1026.6|1022.1|1021.2|1016.7|6864
1609944000000|2021-01-06 14:40:00|1022.7|1018.2|1025.6|1021.1|1026.2|1021.7|1021.7|1017.2|3896
1609944300000|2021-01-06 14:45:00|1025.2|1020.7|1025.2|1020.7|1028.2|1023.7|1024.7|1020.2|3962
1609944600000|2021-01-06 14:50:00|1025.7|1021.2|1029.7|1025.2|1030.6|1026.1|1025.7|1021.2|4594
1609944900000|2021-01-06 14:55:00|1030.2|1025.7|1032.6|1028.1|1033.6|1029.1|1029.1|1024.6|5583
1609981200000|2021-01-07 01:00:00|1032.9|1028.4|1028.5|1024|1032.9|1028.4|1028.5|1024|5253
1609981500000|2021-01-07 01:05:00|1029|1024.5|1033.5|1029|1033.9|1029.4|1028|1023.5|3536
1609981800000|2021-01-07 01:10:00|1033.9|1029.4|1036.4|1031.9|1036.5|1032|1031.2|1026.7|5941
1609982100000|2021-01-07 01:15:00|1035.9|1031.4|1038.4|1033.9|1038.4|1033.9|1034.2|1029.7|8497
1609982400000|2021-01-07 01:20:00|1038.6|1034.1|1038.9|1034.4|1038.9|1034.4|1036.5|1032|5930
1609982700000|2021-01-07 01:25:00|1039.4|1034.9|1038.6|1034.1|1039.4|1034.9|1036.7|1032.2|3777
1609983000000|2021-01-07 01:30:00|1038.8|1034.3|1037.9|1033.4|1038.9|1034.4|1036.9|1032.4|1672
1609983300000|2021-01-07 01:35:00|1037.4|1032.9|1038.4|1033.9|1038.9|1034.4|1036.9|1032.4|1835
1609983600000|2021-01-07 01:40:00|1038.9|1034.4|1040.8|1036.3|1040.8|1036.3|1037.4|1032.9|3063
1609983900000|2021-01-07 01:45:00|1040.6|1036.1|1039.9|1035.4|1041.4|1036.9|1038.9|1034.4|4652
1609984200000|2021-01-07 01:50:00|1040.3|1035.8|1039.9|1035.4|1043.4|1038.9|1038|1033.5|7779
1609984500000|2021-01-07 01:55:00|1039.5|1035|1039.4|1034.9|1040.4|1035.9|1038|1033.5|2337
1609984800000|2021-01-07 02:00:00|1039.9|1035.4|1036.9|1032.4|1039.9|1035.4|1035.5|1031|3273
1609985100000|2021-01-07 02:05:00|1036.4|1031.9|1037.5|1033|1038.4|1033.9|1035.4|1030.9|2652
1609985400000|2021-01-07 02:10:00|1037|1032.5|1036.9|1032.4|1038|1033.5|1035.9|1031.4|1555
1609985700000|2021-01-07 02:15:00|||||||||1
1609986600000|2021-01-07 02:30:00|1037.1|1032.6|1036.9|1032.4|1038.4|1033.9|1035.5|1031|1882
1609986900000|2021-01-07 02:35:00|1036.7|1032.2|1036.9|1032.4|1036.9|1032.4|1035.4|1030.9|1350
1609987200000|2021-01-07 02:40:00|1036.6|1032.1|1036.9|1032.4|1038.1|1033.6|1035.9|1031.4|1519
1609987500000|2021-01-07 02:45:00|1036.6|1032.1|1037.4|1032.9|1037.8|1033.3|1034.4|1029.9|2777
1609987800000|2021-01-07 02:50:00|1037.6|1033.1|1040.1|1035.6|1040.3|1035.8|1036.8|1032.3|2807
1609988100000|2021-01-07 02:55:00|1039.9|1035.4|1040.6|1036.1|1040.8|1036.3|1037.9|1033.4|2315
1609988400000|2021-01-07 03:00:00|1040.3|1035.8|1041.9|1037.4|1041.9|1037.4|1037.9|1033.4|3974
1609988700000|2021-01-07 03:05:00|1042.4|1037.9|1041.9|1037.4|1042.9|1038.4|1040.9|1036.4|2903
1609989000000|2021-01-07 03:10:00|1042.1|1037.6|1048.3|1043.8|1048.9|1044.4|1041.9|1037.4|13528
1609989300000|2021-01-07 03:15:00|1048.8|1044.3|1052.3|1047.8|1055.3|1050.8|1046.6|1042.1|15440
1609989600000|2021-01-07 03:20:00|1052.7|1048.2|1051.8|1047.3|1052.8|1048.3|1048.1|1043.6|8527
1609989900000|2021-01-07 03:25:00|1052.3|1047.8|1055.3|1050.8|1055.8|1051.3|1050.3|1045.8|6371
1609997400000|2021-01-07 05:30:00|1054.3|1049.8|1044.9|1040.4|1054.5|1050|1044.7|1040.2|9400
1609997700000|2021-01-07 05:35:00|1045.4|1040.9|1042.4|1037.9|1047.9|1043.4|1042.4|1037.9|4291
1609998000000|2021-01-07 05:40:00|1042.9|1038.4|1042.9|1038.4|1043.6|1039.1|1039.4|1034.9|7676
1609998300000|2021-01-07 05:45:00|1042.4|1037.9|1046.1|1041.6|1046.9|1042.4|1040.9|1036.4|4957
1609998600000|2021-01-07 05:50:00|1045.9|1041.4|1047.4|1042.9|1047.8|1043.3|1045.9|1041.4|2565
1609998900000|2021-01-07 05:55:00|1047.6|1043.1|1052.8|1048.3|1052.8|1048.3|1047.3|1042.8|4171
1609999200000|2021-01-07 06:00:00|1053.3|1048.8|1051.8|1047.3|1053.3|1048.8|1049.4|1044.9|2726
1609999500000|2021-01-07 06:05:00|1052.3|1047.8|1053.8|1049.3|1053.8|1049.3|1049.8|1045.3|3901
1609999800000|2021-01-07 06:10:00|1053.3|1048.8|1053.8|1049.3|1053.8|1049.3|1049.4|1044.9|2913
1610000100000|2021-01-07 06:15:00|1054.3|1049.8|1053.8|1049.3|1054.8|1050.3|1051.3|1046.8|3756
1610000400000|2021-01-07 06:20:00|1054.3|1049.8|1058.7|1054.2|1058.7|1054.2|1054.3|1049.8|7455
1610000700000|2021-01-07 06:25:00|1058.2|1053.7|1061.2|1056.7|1061.2|1056.7|1057.3|1052.8|8298
1610001000000|2021-01-07 06:30:00|1061.7|1057.2|1060.2|1055.7|1061.7|1057.2|1056.8|1052.3|6035
1610001300000|2021-01-07 06:35:00|1060.7|1056.2|1057|1052.5|1061.7|1057.2|1056.3|1051.8|4106
1610001600000|2021-01-07 06:40:00|1057.2|1052.7|1058.7|1054.2|1060.2|1055.7|1057.2|1052.7|2254
1610001900000|2021-01-07 06:45:00|1058.3|1053.8|1063.7|1059.2|1064.7|1060.2|1058.3|1053.8|5131
1610002200000|2021-01-07 06:50:00|1064.2|1059.7|1064.1|1059.6|1064.7|1060.2|1062.7|1058.2|5090
1610002500000|2021-01-07 06:55:00|1064.3|1059.8|1061|1056.5|1064.6|1060.1|1059.2|1054.7|10315
1610024400000|2021-01-07 13:00:00|1064.1|1059.6|1057.6|1053.1|1064.1|1059.6|1056.1|1051.6|12264
1610024700000|2021-01-07 13:05:00|1057.1|1052.6|1064.7|1060.2|1066.6|1062.1|1056.1|1051.6|11359
1610025000000|2021-01-07 13:10:00|1064.4|1059.9|1072|1067.5|1072|1067.5|1064.2|1059.7|15156
1610025300000|2021-01-07 13:15:00|1071.6|1067.1|1069|1064.5|1071.6|1067.1|1067.6|1063.1|8077
1610025600000|2021-01-07 13:20:00|1069.5|1065|1066.1|1061.6|1071|1066.5|1065.1|1060.6|7081
1610025900000|2021-01-07 13:25:00|1065.6|1061.1|1068|1063.5|1068.5|1064|1065.6|1061.1|3447
1610026200000|2021-01-07 13:30:00|1068.4|1063.9|1062|1057.5|1068.4|1063.9|1059.1|1054.6|8425
1610026500000|2021-01-07 13:35:00|1061.5|1057|1062|1057.5|1065.9|1061.4|1061|1056.5|4933
1610026800000|2021-01-07 13:40:00|1061.5|1057|1060.4|1055.9|1063.4|1058.9|1059.5|1055|4196
1610027100000|2021-01-07 13:45:00|1060.5|1056|1063.2|1058.7|1064.9|1060.4|1060.4|1055.9|3143
1610027400000|2021-01-07 13:50:00|1063.4|1058.9|1063.9|1059.4|1064.4|1059.9|1062.4|1057.9|1713
1610027700000|2021-01-07 13:55:00|1064.3|1059.8|1064.9|1060.4|1067.3|1062.8|1064.3|1059.8|3811
1610028000000|2021-01-07 14:00:00|1065.4|1060.9|1065|1060.5|1065.9|1061.4|1063|1058.5|2598
1610028300000|2021-01-07 14:05:00|1064.8|1060.3|1065.6|1061.1|1066.6|1062.1|1063.5|1059|2061
1610028600000|2021-01-07 14:10:00|1066|1061.5|1070.5|1066|1070.5|1066|1066|1061.5|4037
1610028900000|2021-01-07 14:15:00|1070|1065.5|1069.9|1065.4|1073.4|1068.9|1068.4|1063.9|6553
1610029200000|2021-01-07 14:20:00|1070|1065.5|1068.9|1064.4|1071.9|1067.4|1067.9|1063.4|2646
1610029500000|2021-01-07 14:25:00|1069|1064.5|1068.9|1064.4|1071.4|1066.9|1067.4|1062.9|1805
1610029800000|2021-01-07 14:30:00|1068.4|1063.9|1071.4|1066.9|1071.9|1067.4|1068.4|1063.9|2132
1610030100000|2021-01-07 14:35:00|1071.9|1067.4|1070.9|1066.4|1072.4|1067.9|1069.4|1064.9|1900
1610030400000|2021-01-07 14:40:00|1070.8|1066.3|1070.4|1065.9|1072.4|1067.9|1069.4|1064.9|2264
1610030700000|2021-01-07 14:45:00|1070.1|1065.6|1072.4|1067.9|1077.3|1072.8|1068.9|1064.4|6346
1610031000000|2021-01-07 14:50:00|1072.3|1067.8|1068.8|1064.3|1075.1|1070.6|1066.8|1062.3|6820
1610031300000|2021-01-07 14:55:00|1069.3|1064.8|1072.8|1068.3|1073.3|1068.8|1068.8|1064.3|3817
1610067600000|2021-01-08 01:00:00|1072.6|1068.1|1074.6|1070.1|1076.1|1071.6|1071.6|1067.1|7043
1610067900000|2021-01-08 01:05:00|1075.1|1070.6|1074|1069.5|1075.6|1071.1|1072.1|1067.6|3860
1610068200000|2021-01-08 01:10:00|1074.1|1069.6|1070.5|1066|1075.1|1070.6|1070.1|1065.6|3181
1610068500000|2021-01-08 01:15:00|1070.6|1066.1|1070.1|1065.6|1072.6|1068.1|1070.1|1065.6|2405
1610068800000|2021-01-08 01:20:00|1070.6|1066.1|1068.2|1063.7|1071.6|1067.1|1068.1|1063.6|3698
1610069100000|2021-01-08 01:25:00|1068.6|1064.1|1068.9|1064.4|1070.1|1065.6|1068.1|1063.6|3660
1610069400000|2021-01-08 01:30:00|1069.2|1064.7|1071.2|1066.7|1071.6|1067.1|1067.7|1063.2|3026
1610069700000|2021-01-08 01:35:00|1071.4|1066.9|1071.7|1067.2|1073.1|1068.6|1070.2|1065.7|2177
1610070000000|2021-01-08 01:40:00|1072.2|1067.7|1069.7|1065.2|1072.2|1067.7|1069.6|1065.1|1374
1610070300000|2021-01-08 01:45:00|1070.1|1065.6|1071.2|1066.7|1071.7|1067.2|1070.1|1065.6|1003
1610070600000|2021-01-08 01:50:00|1071.1|1066.6|1068.2|1063.7|1071.1|1066.6|1067.7|1063.2|2319
1610070900000|2021-01-08 01:55:00|1068.6|1064.1|1070.1|1065.6|1070.2|1065.7|1068.2|1063.7|1596
1610071200000|2021-01-08 02:00:00|1069.6|1065.1|1068.7|1064.2|1070.6|1066.1|1067.6|1063.1|1571
1610071500000|2021-01-08 02:05:00|1069.2|1064.7|1063|1058.5|1070.7|1066.2|1062.7|1058.2|6131
1610071800000|2021-01-08 02:10:00|1062.7|1058.2|1061.1|1056.6|1066.8|1062.3|1060.8|1056.3|5782
1610072100000|2021-01-08 02:15:00|1061|1056.5|1061.8|1057.3|1061.8|1057.3|1061|1056.5|13
1610073000000|2021-01-08 02:30:00|1062.7|1058.2|1066.3|1061.8|1066.8|1062.3|1060.3|1055.8|5913
1610073300000|2021-01-08 02:35:00|1065.8|1061.3|1065.3|1060.8|1065.8|1061.3|1064.3|1059.8|1477
1610073600000|2021-01-08 02:40:00|1065.7|1061.2|1069.5|1065|1069.7|1065.2|1065.7|1061.2|4371
1610073900000|2021-01-08 02:45:00|1069.7|1065.2|1065.7|1061.2|1069.8|1065.3|1065.7|1061.2|1919
1610074200000|2021-01-08 02:50:00|1065.9|1061.4|1067.7|1063.2|1068.2|1063.7|1062.7|1058.2|4215
1610074500000|2021-01-08 02:55:00|1067.2|1062.7|1064.7|1060.2|1067.6|1063.1|1064.2|1059.7|2505
1610074800000|2021-01-08 03:00:00|1064.4|1059.9|1060.3|1055.8|1065.7|1061.2|1057.3|1052.8|9862
1610075100000|2021-01-08 03:05:00|1059.8|1055.3|1064.3|1059.8|1064.8|1060.3|1058.7|1054.2|7035
1610075400000|2021-01-08 03:10:00|1064.5|1060|1059.8|1055.3|1064.9|1060.4|1059.8|1055.3|5633
1610075700000|2021-01-08 03:15:00|1059.3|1054.8|1057.2|1052.7|1059.8|1055.3|1056.7|1052.2|6878
1610076000000|2021-01-08 03:20:00|1056.7|1052.2|1057.1|1052.6|1060.7|1056.2|1055.7|1051.2|6279
1610076300000|2021-01-08 03:25:00|1056.8|1052.3|1055.8|1051.3|1057.3|1052.8|1055.3|1050.8|5389
1610083800000|2021-01-08 05:30:00|1056.7|1052.2|1054.8|1050.3|1061.3|1056.8|1051.4|1046.9|14693
1610084100000|2021-01-08 05:35:00|1055.3|1050.8|1047.4|1042.9|1055.3|1050.8|1044.9|1040.4|13233
1610084400000|2021-01-08 05:40:00|1046.9|1042.4|1043.4|1038.9|1047.9|1043.4|1041.4|1036.9|14592
1610084700000|2021-01-08 05:45:00|1043.2|1038.7|1047.4|1042.9|1047.9|1043.4|1042.9|1038.4|5381
1610085000000|2021-01-08 05:50:00|1047.7|1043.2|1050.9|1046.4|1052.8|1048.3|1047.4|1042.9|5663
1610085300000|2021-01-08 05:55:00|1051.3|1046.8|1053.3|1048.8|1053.8|1049.3|1049.8|1045.3|3838
1610085600000|2021-01-08 06:00:00|1052.9|1048.4|1053.6|1049.1|1056.3|1051.8|1052.9|1048.4|4542
1610085900000|2021-01-08 06:05:00|1053.8|1049.3|1056.8|1052.3|1056.8|1052.3|1053.3|1048.8|2750
1610086200000|2021-01-08 06:10:00|1056.9|1052.4|1059.7|1055.2|1059.7|1055.2|1055.3|1050.8|3953
1610086500000|2021-01-08 06:15:00|1060|1055.5|1064.7|1060.2|1064.7|1060.2|1059.8|1055.3|7058
1610086800000|2021-01-08 06:20:00|1064.5|1060|1069.2|1064.7|1070.2|1065.7|1063.3|1058.8|8582
1610087100000|2021-01-08 06:25:00|1069.4|1064.9|1067.4|1062.9|1069.7|1065.2|1065.4|1060.9|5915
1610087400000|2021-01-08 06:30:00|1066.9|1062.4|1066.8|1062.3|1067.3|1062.8|1064.8|1060.3|2948
1610087700000|2021-01-08 06:35:00|1067.1|1062.6|1067.7|1063.2|1067.7|1063.2|1065.3|1060.8|2290
1610088000000|2021-01-08 06:40:00|1068.2|1063.7|1063.3|1058.8|1068.6|1064.1|1063.3|1058.8|4854
1610088300000|2021-01-08 06:45:00|1063.8|1059.3|1063.3|1058.8|1063.8|1059.3|1061.7|1057.2|3376
1610088600000|2021-01-08 06:50:00|1063.7|1059.2|1065.7|1061.2|1066.2|1061.7|1063.7|1059.2|2684
1610088900000|2021-01-08 06:55:00|1066.2|1061.7|1066.2|1061.7|1067.1|1062.6|1065.2|1060.7|5562
1610110800000|2021-01-08 13:00:00|1065.2|1060.7|1064.9|1060.4|1070.5|1066|1064.6|1060.1|11418
1610111100000|2021-01-08 13:05:00|1065.1|1060.6|1059.6|1055.1|1065.1|1060.6|1057.7|1053.2|10287
1610111400000|2021-01-08 13:10:00|1059.7|1055.2|1059.6|1055.1|1061.6|1057.1|1057.6|1053.1|5180
1610111700000|2021-01-08 13:15:00|1060.1|1055.6|1061.1|1056.6|1061.6|1057.1|1059.9|1055.4|2644
1610112000000|2021-01-08 13:20:00|1061.6|1057.1|1059.6|1055.1|1062.6|1058.1|1059.6|1055.1|2544
1610112300000|2021-01-08 13:25:00|1059.2|1054.7|1054.1|1049.6|1059.2|1054.7|1054.1|1049.6|7837
1610112600000|2021-01-08 13:30:00|1054.6|1050.1|1056.1|1051.6|1057.1|1052.6|1054.1|1049.6|4962
1610112900000|2021-01-08 13:35:00|1055.9|1051.4|1045.7|1041.2|1055.9|1051.4|1043.7|1039.2|16800
1610113200000|2021-01-08 13:40:00|1046.2|1041.7|1051.2|1046.7|1052.2|1047.7|1046.1|1041.6|8832
1610113500000|2021-01-08 13:45:00|1050.7|1046.2|1053.2|1048.7|1054.6|1050.1|1047.7|1043.2|6916
1610113800000|2021-01-08 13:50:00|1052.7|1048.2|1053.2|1048.7|1056.2|1051.7|1051.7|1047.2|4217
1610114100000|2021-01-08 13:55:00|1053.7|1049.2|1047.4|1042.9|1055.2|1050.7|1046.7|1042.2|5299
1610114400000|2021-01-08 14:00:00|1047.7|1043.2|1052.4|1047.9|1056.1|1051.6|1047.7|1043.2|6896
1610114700000|2021-01-08 14:05:00|1052.2|1047.7|1058.1|1053.6|1060.1|1055.6|1052.2|1047.7|6966
1610115000000|2021-01-08 14:10:00|1057.8|1053.3|1053.7|1049.2|1060.1|1055.6|1053.1|1048.6|4025
1610115300000|2021-01-08 14:15:00|1053.2|1048.7|1056.9|1052.4|1057.2|1052.7|1053.2|1048.7|1964
1610115600000|2021-01-08 14:20:00|1056.7|1052.2|1056.2|1051.7|1059.6|1055.1|1055.7|1051.2|2288
1610115900000|2021-01-08 14:25:00|1056.6|1052.1|1049.6|1045.1|1056.6|1052.1|1049.2|1044.7|3482
1610116200000|2021-01-08 14:30:00|1049.2|1044.7|1050.2|1045.7|1051.6|1047.1|1049.2|1044.7|3359
1610116500000|2021-01-08 14:35:00|1049.7|1045.2|1044.7|1040.2|1051.2|1046.7|1044.7|1040.2|7160
1610116800000|2021-01-08 14:40:00|1045|1040.5|1048.6|1044.1|1050.2|1045.7|1044.7|1040.2|6220
1610117100000|2021-01-08 14:45:00|1048.1|1043.6|1044.6|1040.1|1050.6|1046.1|1042.2|1037.7|7134
1610117400000|2021-01-08 14:50:00|1044.4|1039.9|1032.2|1027.7|1044.4|1039.9|1030.5|1026|19341
1610117700000|2021-01-08 14:55:00|1032.7|1028.2|1034.2|1029.7|1040.1|1035.6|1031.7|1027.2|11836
1610326800000|2021-01-11 01:00:00|1032.6|1028.1|1029.5|1025|1056.2|1051.7|1025.6|1021.1|27986
1610327100000|2021-01-11 01:05:00|1029|1024.5|1027.4|1022.9|1031|1026.5|1020|1015.5|18434
1610327400000|2021-01-11 01:10:00|1027.2|1022.7|1035.5|1031|1037.4|1032.9|1024.7|1020.2|11544
1610327700000|2021-01-11 01:15:00|1035.7|1031.2|1031|1026.5|1035.9|1031.4|1029.6|1025.1|4737
1610328000000|2021-01-11 01:20:00|1030.9|1026.4|1041.6|1037.1|1041.8|1037.3|1028.5|1024|8645
1610328300000|2021-01-11 01:25:00|1041.3|1036.8|1043.4|1038.9|1045.3|1040.8|1039|1034.5|6404
1610328600000|2021-01-11 01:30:00|1043.3|1038.8|1038.7|1034.2|1044.3|1039.8|1037.3|1032.8|3154
1610328900000|2021-01-11 01:35:00|1038.3|1033.8|1037.2|1032.7|1038.3|1033.8|1035.3|1030.8|2598
1610329200000|2021-01-11 01:40:00|1036.8|1032.3|1040.2|1035.7|1041.7|1037.2|1036.7|1032.2|2606
1610329500000|2021-01-11 01:45:00|1040.3|1035.8|1048.1|1043.6|1048.5|1044|1040.2|1035.7|8679
1610329800000|2021-01-11 01:50:00|1048.3|1043.8|1048.6|1044.1|1050.6|1046.1|1046.1|1041.6|6028
1610330100000|2021-01-11 01:55:00|1048.8|1044.3|1047.1|1042.6|1049.5|1045|1046.1|1041.6|3015
1610330400000|2021-01-11 02:00:00|1047.6|1043.1|1049.1|1044.6|1053.1|1048.6|1047.6|1043.1|5447
1610330700000|2021-01-11 02:05:00|1048.9|1044.4|1051.5|1047|1051.5|1047|1045.6|1041.1|3802
1610331000000|2021-01-11 02:10:00|1051.3|1046.8|1049.2|1044.7|1052|1047.5|1049.2|1044.7|2664
1610331300000|2021-01-11 02:15:00|1049.6|1045.1|1050.1|1045.6|1050.1|1045.6|1049.6|1045.1|47
1610332200000|2021-01-11 02:30:00|1049.7|1045.2|1047.5|1043|1054.2|1049.7|1047.1|1042.6|3286
1610332500000|2021-01-11 02:35:00|1047.6|1043.1|1049.6|1045.1|1051|1046.5|1047.1|1042.6|1628
1610332800000|2021-01-11 02:40:00|1049.1|1044.6|1051.7|1047.2|1052.2|1047.7|1049.1|1044.6|1123
1610333100000|2021-01-11 02:45:00|1051.6|1047.1|1060.9|1056.4|1060.9|1056.4|1050.4|1045.9|7932
1610333400000|2021-01-11 02:50:00|1060.4|1055.9|1061.5|1057|1062.6|1058.1|1059.4|1054.9|8517
1610333700000|2021-01-11 02:55:00|1061|1056.5|1062.4|1057.9|1062.4|1057.9|1058.6|1054.1|4690
1610334000000|2021-01-11 03:00:00|1061.9|1057.4|1056|1051.5|1063.4|1058.9|1055|1050.5|6557
1610334300000|2021-01-11 03:05:00|1055.5|1051|1058|1053.5|1058.2|1053.7|1053.7|1049.2|3413
1610334600000|2021-01-11 03:10:00|1058.2|1053.7|1052.6|1048.1|1058.9|1054.4|1051.3|1046.8|2909
1610334900000|2021-01-11 03:15:00|1052.2|1047.7|1049.6|1045.1|1055.6|1051.1|1048.3|1043.8|5882
1610335200000|2021-01-11 03:20:00|1050.1|1045.6|1038.8|1034.3|1051.6|1047.1|1038.1|1033.6|10096
1610335500000|2021-01-11 03:25:00|1039.3|1034.8|1036.9|1032.4|1042.5|1038|1036.5|1032|9443
1610343000000|2021-01-11 05:30:00|1037.8|1033.3|1038.7|1034.2|1041.1|1036.6|1035.3|1030.8|7074
1610343300000|2021-01-11 05:35:00|1038.8|1034.3|1045.1|1040.6|1045.2|1040.7|1036.8|1032.3|5928
1610343600000|2021-01-11 05:40:00|1045.6|1041.1|1037.7|1033.2|1045.6|1041.1|1037.7|1033.2|3938
1610343900000|2021-01-11 05:45:00|1038|1033.5|1033.9|1029.4|1039.1|1034.6|1032.3|1027.8|7802
1610344200000|2021-01-11 05:50:00|1033.4|1028.9|1037.9|1033.4|1040.7|1036.2|1032.3|1027.8|3501
1610344500000|2021-01-11 05:55:00|1037.8|1033.3|1034.9|1030.4|1043.2|1038.7|1033.6|1029.1|4390
1610344800000|2021-01-11 06:00:00|1034.8|1030.3|1031.8|1027.3|1036.2|1031.7|1028.4|1023.9|8578
1610345100000|2021-01-11 06:05:00|1032.3|1027.8|1033.4|1028.9|1036.3|1031.8|1029.9|1025.4|4167
1610345400000|2021-01-11 06:10:00|1033.3|1028.8|1033.8|1029.3|1033.8|1029.3|1029.4|1024.9|4103
1610345700000|2021-01-11 06:15:00|1033.4|1028.9|1036.9|1032.4|1039.1|1034.6|1031.1|1026.6|3908
1610346000000|2021-01-11 06:20:00|1036.4|1031.9|1032.9|1028.4|1039.9|1035.4|1032.4|1027.9|3533
1610346300000|2021-01-11 06:25:00|1032.6|1028.1|1029.9|1025.4|1032.9|1028.4|1029.5|1025|3685
1610346600000|2021-01-11 06:30:00|1029.5|1025|1038.8|1034.3|1039.2|1034.7|1028.5|1024|4855
1610346900000|2021-01-11 06:35:00|1038.3|1033.8|1036.4|1031.9|1038.3|1033.8|1036.2|1031.7|2281
1610347200000|2021-01-11 06:40:00|1036.9|1032.4|1042.7|1038.2|1042.7|1038.2|1035.9|1031.4|5208
1610347500000|2021-01-11 06:45:00|1042.8|1038.3|1046.7|1042.2|1049.6|1045.1|1040.2|1035.7|8731
1610347800000|2021-01-11 06:50:00|1046.6|1042.1|1046.1|1041.6|1047.1|1042.6|1043.1|1038.6|4654
1610348100000|2021-01-11 06:55:00|1046.6|1042.1|1042.8|1038.3|1047.2|1042.7|1042.8|1038.3|5923
1610370000000|2021-01-11 13:00:00|1046.1|1041.6|1042|1037.5|1048.2|1043.7|1041.1|1036.6|11641
1610370300000|2021-01-11 13:05:00|1041.6|1037.1|1037.6|1033.1|1043.3|1038.8|1037.6|1033.1|6528
1610370600000|2021-01-11 13:10:00|1037.1|1032.6|1037.9|1033.4|1040.3|1035.8|1036.2|1031.7|6246
1610370900000|2021-01-11 13:15:00|1037.8|1033.3|1032.2|1027.7|1037.8|1033.3|1031.2|1026.7|10335
1610371200000|2021-01-11 13:20:00|1031.7|1027.2|1031.2|1026.7|1035.2|1030.7|1031.2|1026.7|5002
1610371500000|2021-01-11 13:25:00|1031.1|1026.6|1026.6|1022.1|1032.4|1027.9|1026.5|1022|8670
1610371800000|2021-01-11 13:30:00|1026.8|1022.3|1025.8|1021.3|1030.2|1025.7|1023.8|1019.3|11762
1610372100000|2021-01-11 13:35:00|1025.5|1021|1022.8|1018.3|1027.3|1022.8|1022.7|1018.2|10034
1610372400000|2021-01-11 13:40:00|1022.3|1017.8|1027.7|1023.2|1031.1|1026.6|1022.3|1017.8|11000
1610372700000|2021-01-11 13:45:00|1027.2|1022.7|1025.3|1020.8|1028.1|1023.6|1024.2|1019.7|5843
1610373000000|2021-01-11 13:50:00|1024.8|1020.3|1022.7|1018.2|1025.3|1020.8|1022.3|1017.8|6605
1610373300000|2021-01-11 13:55:00|1022.8|1018.3|1007.5|1003|1023.3|1018.8|1002.3|997.8|36099
1610373600000|2021-01-11 14:00:00|1007|1002.5|1015.2|1010.7|1016.6|1012.1|1005.6|1001.1|16003
1610373900000|2021-01-11 14:05:00|1015.6|1011.1|1018.3|1013.8|1018.7|1014.2|1011.8|1007.3|10574
1610374200000|2021-01-11 14:10:00|1018.7|1014.2|1014.7|1010.2|1018.8|1014.3|1013.8|1009.3|4935
1610374500000|2021-01-11 14:15:00|1015.2|1010.7|1013.7|1009.2|1018.6|1014.1|1013.7|1009.2|4424
1610374800000|2021-01-11 14:20:00|1013.2|1008.7|1012.6|1008.1|1015.2|1010.7|1011.2|1006.7|5245
1610375100000|2021-01-11 14:25:00|1013.1|1008.6|1013.4|1008.9|1015.2|1010.7|1012.2|1007.7|3474
1610375400000|2021-01-11 14:30:00|1013.5|1009|1018.2|1013.7|1018.2|1013.7|1011.8|1007.3|5227
1610375700000|2021-01-11 14:35:00|1017.9|1013.4|1014.7|1010.2|1017.9|1013.4|1012.7|1008.2|4055
1610376000000|2021-01-11 14:40:00|1014.2|1009.7|1013.3|1008.8|1014.7|1010.2|1011.7|1007.2|3251
1610376300000|2021-01-11 14:45:00|1013.2|1008.7|1012.8|1008.3|1013.2|1008.7|1010.3|1005.8|3757
1610376600000|2021-01-11 14:50:00|1012.3|1007.8|1013.3|1008.8|1013.7|1009.2|1010.3|1005.8|3598
1610376900000|2021-01-11 14:55:00|1013|1008.5|1023.5|1019|1024|1019.5|1012.3|1007.8|10265
1610413200000|2021-01-12 01:00:00|1023.3|1018.8|1015.8|1011.3|1024.1|1019.6|1014.8|1010.3|9620
1610413500000|2021-01-12 01:05:00|1015.5|1011|1023.9|1019.4|1024.1|1019.6|1014|1009.5|6418
1610413800000|2021-01-12 01:10:00|1023.4|1018.9|1026.9|1022.4|1027.4|1022.9|1022.4|1017.9|8502
1610414100000|2021-01-12 01:15:00|1027.3|1022.8|1029.8|1025.3|1030.3|1025.8|1026.9|1022.4|10042
1610414400000|2021-01-12 01:20:00|1030.1|1025.6|1025.5|1021|1031.3|1026.8|1024.2|1019.7|8477
1610414700000|2021-01-12 01:25:00|1025.7|1021.2|1025.3|1020.8|1026.3|1021.8|1023.7|1019.2|3179
1610415000000|2021-01-12 01:30:00|1025.7|1021.2|1025.8|1021.3|1026.3|1021.8|1023.3|1018.8|3143
1610415300000|2021-01-12 01:35:00|1025.1|1020.6|1025.8|1021.3|1026.3|1021.8|1022.9|1018.4|2670
1610415600000|2021-01-12 01:40:00|1026.2|1021.7|1028.2|1023.7|1029.2|1024.7|1026|1021.5|4095
1610415900000|2021-01-12 01:45:00|1028|1023.5|1028.2|1023.7|1030.2|1025.7|1027.2|1022.7|2951
1610416200000|2021-01-12 01:50:00|1027.3|1022.8|1027.7|1023.2|1029.2|1024.7|1026.3|1021.8|1610
1610416500000|2021-01-12 01:55:00|1028.2|1023.7|1028.2|1023.7|1028.9|1024.4|1026.2|1021.7|2096
1610416800000|2021-01-12 02:00:00|1027.9|1023.4|1029.2|1024.7|1030.7|1026.2|1027.2|1022.7|2377
1610417100000|2021-01-12 02:05:00|1028.7|1024.2|1031.7|1027.2|1033.6|1029.1|1028.7|1024.2|6817
1610417400000|2021-01-12 02:10:00|1032.2|1027.7|1031.1|1026.6|1032.2|1027.7|1028.7|1024.2|2439
1610417700000|2021-01-12 02:15:00|||||||||5
1610418600000|2021-01-12 02:30:00|1031.5|1027|1031.6|1027.1|1033.6|1029.1|1029.1|1024.6|2840
1610418900000|2021-01-12 02:35:00|1032.1|1027.6|1034.5|1030|1035|1030.5|1030.6|1026.1|3248
1610419200000|2021-01-12 02:40:00|1034.6|1030.1|1034.2|1029.7|1035.2|1030.7|1033.7|1029.2|3396
1610419500000|2021-01-12 02:45:00|1034.6|1030.1|1037.1|1032.6|1038.5|1034|1034.6|1030.1|7767
1610419800000|2021-01-12 02:50:00|1037.5|1033|1036.6|1032.1|1037.8|1033.3|1034.7|1030.2|3061
1610420100000|2021-01-12 02:55:00|1036.9|1032.4|1033.6|1029.1|1037.1|1032.6|1033.2|1028.7|2726
1610420400000|2021-01-12 03:00:00|1034.1|1029.6|1034.1|1029.6|1037.1|1032.6|1033.2|1028.7|1978
1610420700000|2021-01-12 03:05:00|1033.9|1029.4|1036.6|1032.1|1036.8|1032.3|1033.6|1029.1|1329
1610421000000|2021-01-12 03:10:00|1036.8|1032.3|1034.1|1029.6|1037|1032.5|1033.6|1029.1|1254
1610421300000|2021-01-12 03:15:00|1033.6|1029.1|1030.6|1026.1|1034.6|1030.1|1028.7|1024.2|4727
1610421600000|2021-01-12 03:20:00|1030.1|1025.6|1027.6|1023.1|1030.5|1026|1026.1|1021.6|4810
1610421900000|2021-01-12 03:25:00|1028.1|1023.6|1034.5|1030|1034.5|1030|1027.6|1023.1|4396
1610429400000|2021-01-12 05:30:00|1034|1029.5|1043.4|1038.9|1043.8|1039.3|1034|1029.5|12193
1610429700000|2021-01-12 05:35:00|1043.8|1039.3|1046.8|1042.3|1046.8|1042.3|1043.4|1038.9|10467
1610430000000|2021-01-12 05:40:00|1046.4|1041.9|1045.4|1040.9|1046.8|1042.3|1044.5|1040|6183
1610430300000|2021-01-12 05:45:00|1045.5|1041|1055.3|1050.8|1055.7|1051.2|1045.5|1041|18758
1610430600000|2021-01-12 05:50:00|1055.7|1051.2|1054.3|1049.8|1055.8|1051.3|1051.4|1046.9|8626
1610430900000|2021-01-12 05:55:00|1054.8|1050.3|1050.1|1045.6|1054.9|1050.4|1049.4|1044.9|5892
1610431200000|2021-01-12 06:00:00|1050.3|1045.8|1045.5|1041|1050.9|1046.4|1044.8|1040.3|7850
1610431500000|2021-01-12 06:05:00|1045.4|1040.9|1044.6|1040.1|1047.5|1043|1043.5|1039|5511
1610431800000|2021-01-12 06:10:00|1044.5|1040|1042.2|1037.7|1045|1040.5|1042|1037.5|4654
1610432100000|2021-01-12 06:15:00|1042.6|1038.1|1042.7|1038.2|1042.7|1038.2|1038.8|1034.3|7578
1610432400000|2021-01-12 06:20:00|1042.2|1037.7|1037.7|1033.2|1049.6|1045.1|1036.7|1032.2|10424
1610432700000|2021-01-12 06:25:00|1037.9|1033.4|1037.2|1032.7|1039.7|1035.2|1032.8|1028.3|8092
1610433000000|2021-01-12 06:30:00|1037.7|1033.2|1043.2|1038.7|1043.6|1039.1|1037.2|1032.7|3190
1610433300000|2021-01-12 06:35:00|1043.6|1039.1|1044|1039.5|1046|1041.5|1042.3|1037.8|4677
1610433600000|2021-01-12 06:40:00|1044.1|1039.6|1047|1042.5|1049.9|1045.4|1043.3|1038.8|4088
1610433900000|2021-01-12 06:45:00|1046.5|1042|1049|1044.5|1049|1044.5|1045.2|1040.7|3256
1610434200000|2021-01-12 06:50:00|1048.8|1044.3|1044.6|1040.1|1049|1044.5|1044.2|1039.7|2590
1610434500000|2021-01-12 06:55:00|1044.1|1039.6|1045.7|1041.2|1046.9|1042.4|1044.1|1039.6|4905
1610456400000|2021-01-12 13:00:00|1046.7|1042.2|1045.6|1041.1|1047|1042.5|1042|1037.5|9912
1610456700000|2021-01-12 13:05:00|1046|1041.5|1045.8|1041.3|1050|1045.5|1044.6|1040.1|7789
1610457000000|2021-01-12 13:10:00|1045.6|1041.1|1043.1|1038.6|1046|1041.5|1042.1|1037.6|5127
1610457300000|2021-01-12 13:15:00|1043|1038.5|1039|1034.5|1045|1040.5|1037.4|1032.9|7953
1610457600000|2021-01-12 13:20:00|1038.8|1034.3|1038.5|1034|1040.9|1036.4|1036.9|1032.4|6509
1610457900000|2021-01-12 13:25:00|1038.7|1034.2|1040.5|1036|1041|1036.5|1038.5|1034|2864
1610458200000|2021-01-12 13:30:00|1040.6|1036.1|1045.1|1040.6|1047.3|1042.8|1040.6|1036.1|7731
1610458500000|2021-01-12 13:35:00|1045.2|1040.7|1042.2|1037.7|1045.7|1041.2|1042.2|1037.7|3345
1610458800000|2021-01-12 13:40:00|1041.7|1037.2|1040.7|1036.2|1043.7|1039.2|1039|1034.5|4657
1610459100000|2021-01-12 13:45:00|1041.2|1036.7|1042.2|1037.7|1042.7|1038.2|1040.1|1035.6|2752
1610459400000|2021-01-12 13:50:00|1042|1037.5|1043.6|1039.1|1043.6|1039.1|1040.2|1035.7|1903
1610459700000|2021-01-12 13:55:00|1042.6|1038.1|1041|1036.5|1043.5|1039|1038.7|1034.2|3117
1610460000000|2021-01-12 14:00:00|1041.1|1036.6|1038.4|1033.9|1041.8|1037.3|1037.6|1033.1|3642
1610460300000|2021-01-12 14:05:00|1038.6|1034.1|1041.1|1036.6|1041.1|1036.6|1038.2|1033.7|2443
1610460600000|2021-01-12 14:10:00|1041.2|1036.7|1039.2|1034.7|1041.2|1036.7|1038.6|1034.1|1692
1610460900000|2021-01-12 14:15:00|1039.7|1035.2|1040.7|1036.2|1042.3|1037.8|1039.2|1034.7|2084
1610461200000|2021-01-12 14:20:00|1041.6|1037.1|1038.7|1034.2|1041.7|1037.2|1038.7|1034.2|1318
1610461500000|2021-01-12 14:25:00|1038.2|1033.7|1039.6|1035.1|1041.1|1036.6|1036.7|1032.2|3935
1610461800000|2021-01-12 14:30:00|1039.4|1034.9|1036.2|1031.7|1040.6|1036.1|1035.7|1031.2|3336
1610462100000|2021-01-12 14:35:00|1036.7|1032.2|1038.6|1034.1|1039.6|1035.1|1036.2|1031.7|2351
1610462400000|2021-01-12 14:40:00|1038.2|1033.7|1038.8|1034.3|1040|1035.5|1037.6|1033.1|1586
1610462700000|2021-01-12 14:45:00|1038.6|1034.1|1038.1|1033.6|1039.1|1034.6|1037.1|1032.6|1718
1610463000000|2021-01-12 14:50:00|1037.6|1033.1|1037.6|1033.1|1038.1|1033.6|1037.1|1032.6|1594
1610463300000|2021-01-12 14:55:00|1037.2|1032.7|1043|1038.5|1043|1038.5|1037.2|1032.7|4907
1610499600000|2021-01-13 01:00:00|1042.8|1038.3|1045.3|1040.8|1049.7|1045.2|1042.8|1038.3|12234
1610499900000|2021-01-13 01:05:00|1045.2|1040.7|1043.2|1038.7|1045.7|1041.2|1042.1|1037.6|4904
1610500200000|2021-01-13 01:10:00|1043.3|1038.8|1044.3|1039.8|1046.3|1041.8|1043.3|1038.8|3090
1610500500000|2021-01-13 01:15:00|1043.8|1039.3|1043.3|1038.8|1044.3|1039.8|1041.8|1037.3|3470
1610500800000|2021-01-13 01:20:00|1043.1|1038.6|1043.8|1039.3|1045.7|1041.2|1042.8|1038.3|2101
1610501100000|2021-01-13 01:25:00|1044|1039.5|1042.3|1037.8|1044.8|1040.3|1041.4|1036.9|1900
1610501400000|2021-01-13 01:30:00|1041.9|1037.4|1041.8|1037.3|1044.3|1039.8|1041.3|1036.8|1377
1610501700000|2021-01-13 01:35:00|1041.9|1037.4|1037.9|1033.4|1042.8|1038.3|1037.8|1033.3|3154
1610502000000|2021-01-13 01:40:00|1037.8|1033.3|1028.3|1023.8|1038.4|1033.9|1027.3|1022.8|16934
1610502300000|2021-01-13 01:45:00|1028.2|1023.7|1026.1|1021.6|1030.1|1025.6|1019.8|1015.3|18438
1610502600000|2021-01-13 01:50:00|1026.2|1021.7|1024.3|1019.8|1030.2|1025.7|1024.3|1019.8|8616
1610502900000|2021-01-13 01:55:00|1023.9|1019.4|1029.7|1025.2|1031.7|1027.2|1021.8|1017.3|8948
1610503200000|2021-01-13 02:00:00|1029.8|1025.3|1027.7|1023.2|1032.2|1027.7|1025.8|1021.3|5390
1610503500000|2021-01-13 02:05:00|1027.2|1022.7|1024.3|1019.8|1027.7|1023.2|1023.8|1019.3|4977
1610503800000|2021-01-13 02:10:00|1024.7|1020.2|1023.3|1018.8|1026.7|1022.2|1022.8|1018.3|3837
1610504100000|2021-01-13 02:15:00|||||||||9
1610505000000|2021-01-13 02:30:00|1022.4|1017.9|1027.3|1022.8|1027.8|1023.3|1021.3|1016.8|4539
1610505300000|2021-01-13 02:35:00|1027.7|1023.2|1025.8|1021.3|1027.7|1023.2|1023.8|1019.3|2470
1610505600000|2021-01-13 02:40:00|1025.5|1021|1028.5|1024|1028.7|1024.2|1025.3|1020.8|2555
1610505900000|2021-01-13 02:45:00|1028.3|1023.8|1027.2|1022.7|1030.2|1025.7|1026.3|1021.8|2490
1610506200000|2021-01-13 02:50:00|1026.8|1022.3|1025.2|1020.7|1027.3|1022.8|1025.2|1020.7|1567
1610506500000|2021-01-13 02:55:00|1024.8|1020.3|1026.8|1022.3|1027.2|1022.7|1022.6|1018.1|4546
1610506800000|2021-01-13 03:00:00|1026.3|1021.8|1030.7|1026.2|1032.1|1027.6|1024.5|1020|5936
1610507100000|2021-01-13 03:05:00|1031.1|1026.6|1034.7|1030.2|1035.2|1030.7|1029.2|1024.7|7556
1610507400000|2021-01-13 03:10:00|1035.1|1030.6|1044.2|1039.7|1044.7|1040.2|1034.6|1030.1|16027
1610507700000|2021-01-13 03:15:00|1044.1|1039.6|1047.5|1043|1048|1043.5|1043.1|1038.6|16109
1610508000000|2021-01-13 03:20:00|1047.6|1043.1|1044.6|1040.1|1048|1043.5|1041.8|1037.3|8557
1610508300000|2021-01-13 03:25:00|1044.7|1040.2|1045.6|1041.1|1045.6|1041.1|1043.7|1039.2|5003
1610515800000|2021-01-13 05:30:00|1045.1|1040.6|1035.8|1031.3|1045.1|1040.6|1033.5|1029|12308
1610516100000|2021-01-13 05:35:00|1036.2|1031.7|1035.5|1031|1037.7|1033.2|1035.5|1031|3857
1610516400000|2021-01-13 05:40:00|1035.1|1030.6|1032.7|1028.2|1036.6|1032.1|1032.7|1028.2|4320
1610516700000|2021-01-13 05:45:00|1032.2|1027.7|1034.2|1029.7|1036.2|1031.7|1031.8|1027.3|4457
1610517000000|2021-01-13 05:50:00|1034.1|1029.6|1026.1|1021.6|1034.1|1029.6|1026.1|1021.6|10642
1610517300000|2021-01-13 05:55:00|1025.6|1021.1|1025.2|1020.7|1028.6|1024.1|1025.1|1020.6|9912
1610517600000|2021-01-13 06:00:00|1024.8|1020.3|1025.3|1020.8|1027.1|1022.6|1023.3|1018.8|8498
1610517900000|2021-01-13 06:05:00|1025.1|1020.6|1025.8|1021.3|1028.7|1024.2|1024.8|1020.3|5339
1610518200000|2021-01-13 06:10:00|1026.1|1021.6|1021.4|1016.9|1026.3|1021.8|1021.4|1016.9|7622
1610518500000|2021-01-13 06:15:00|1021.1|1016.6|1023.6|1019.1|1024.7|1020.2|1018.4|1013.9|11553
1610518800000|2021-01-13 06:20:00|1024.1|1019.6|1029.5|1025|1031.4|1026.9|1018.2|1013.7|13834
1610519100000|2021-01-13 06:25:00|1029.9|1025.4|1032|1027.5|1035.4|1030.9|1029.9|1025.4|12891
1610519400000|2021-01-13 06:30:00|1031.9|1027.4|1027|1022.5|1032|1027.5|1025.6|1021.1|6968
1610519700000|2021-01-13 06:35:00|1027.4|1022.9|1027.4|1022.9|1028.4|1023.9|1024.5|1020|4304
1610520000000|2021-01-13 06:40:00|1027.9|1023.4|1027.9|1023.4|1030.4|1025.9|1026.9|1022.4|3090
1610520300000|2021-01-13 06:45:00|1028.1|1023.6|1030.9|1026.4|1030.9|1026.4|1027.9|1023.4|3904
1610520600000|2021-01-13 06:50:00|1031.4|1026.9|1030.9|1026.4|1031.4|1026.9|1029|1024.5|3027
1610520900000|2021-01-13 06:55:00|1029.9|1025.4|1030|1025.5|1035.2|1030.7|1029.9|1025.4|10687
1610542800000|2021-01-13 13:00:00|1026|1021.5|1025|1020.5|1028.4|1023.9|1023.9|1019.4|11747
1610543100000|2021-01-13 13:05:00|1024.9|1020.4|1022.5|1018|1024.9|1020.4|1021|1016.5|12802
1610543400000|2021-01-13 13:10:00|1022|1017.5|1023.5|1019|1026.1|1021.6|1021.5|1017|6883
1610543700000|2021-01-13 13:15:00|1023|1018.5|1022.5|1018|1024.4|1019.9|1020.1|1015.6|7491
1610544000000|2021-01-13 13:20:00|1022.1|1017.6|1025.5|1021|1025.5|1021|1020.3|1015.8|5645
1610544300000|2021-01-13 13:25:00|1025|1020.5|1022.5|1018|1026.5|1022|1021|1016.5|4516
1610544600000|2021-01-13 13:30:00|1022|1017.5|1022|1017.5|1023.9|1019.4|1020.5|1016|4227
1610544900000|2021-01-13 13:35:00|1021.5|1017|1022|1017.5|1023.9|1019.4|1021|1016.5|3236
1610545200000|2021-01-13 13:40:00|1021.9|1017.4|1022.9|1018.4|1023.3|1018.8|1021|1016.5|2574
1610545500000|2021-01-13 13:45:00|1022.8|1018.3|1023.8|1019.3|1024.8|1020.3|1021.9|1017.4|3023
1610545800000|2021-01-13 13:50:00|1023.3|1018.8|1022.9|1018.4|1023.8|1019.3|1021.9|1017.4|1327
1610546100000|2021-01-13 13:55:00|1023.4|1018.9|1021.4|1016.9|1023.4|1018.9|1020|1015.5|3281
1610546400000|2021-01-13 14:00:00|1021.2|1016.7|1023.8|1019.3|1025.3|1020.8|1021.2|1016.7|3637
1610546700000|2021-01-13 14:05:00|1023.9|1019.4|1025.3|1020.8|1025.3|1020.8|1022.4|1017.9|1660
1610547000000|2021-01-13 14:10:00|1025|1020.5|1026.8|1022.3|1028.4|1023.9|1025|1020.5|6683
1610547300000|2021-01-13 14:15:00|1027|1022.5|1028.7|1024.2|1029.7|1025.2|1026.4|1021.9|4224
1610547600000|2021-01-13 14:20:00|1029.2|1024.7|1026.2|1021.7|1029.5|1025|1025|1020.5|3906
1610547900000|2021-01-13 14:25:00|1026.7|1022.2|1024.7|1020.2|1027.7|1023.2|1024.3|1019.8|1992
1610548200000|2021-01-13 14:30:00|1024.8|1020.3|1022.8|1018.3|1025.8|1021.3|1021.8|1017.3|3623
1610548500000|2021-01-13 14:35:00|1022.4|1017.9|1015.4|1010.9|1022.8|1018.3|1014|1009.5|18324
1610548800000|2021-01-13 14:40:00|1015.2|1010.7|1015.4|1010.9|1019.8|1015.3|1013|1008.5|9557
1610549100000|2021-01-13 14:45:00|1015|1010.5|1015.9|1011.4|1018.9|1014.4|1014|1009.5|3787
1610549400000|2021-01-13 14:50:00|1016.4|1011.9|1022.3|1017.8|1023.3|1018.8|1015.9|1011.4|8248
1610549700000|2021-01-13 14:55:00|1022.8|1018.3|1024.1|1019.6|1024.4|1019.9|1020.9|1016.4|5606
1610586000000|2021-01-14 01:00:00|1023.7|1019.2|1022.1|1017.6|1026.6|1022.1|1021.2|1016.7|8411
1610586300000|2021-01-14 01:05:00|1021.7|1017.2|1024.8|1020.3|1025.6|1021.1|1021.6|1017.1|3048
1610586600000|2021-01-14 01:10:00|1024.4|1019.9|1025.1|1020.6|1026.1|1021.6|1021.9|1017.4|2520
1610586900000|2021-01-14 01:15:00|1024.7|1020.2|1028.5|1024|1028.5|1024|1023.1|1018.6|3925
1610587200000|2021-01-14 01:20:00|1028.1|1023.6|1029.9|1025.4|1030.9|1026.4|1026.1|1021.6|8684
1610587500000|2021-01-14 01:25:00|1030|1025.5|1029.1|1024.6|1030.1|1025.6|1028|1023.5|3481
1610587800000|2021-01-14 01:30:00|1028.6|1024.1|1031.5|1027|1032.4|1027.9|1028|1023.5|6533
1610588100000|2021-01-14 01:35:00|1031.9|1027.4|1032.8|1028.3|1032.9|1028.4|1030.5|1026|5683
1610588400000|2021-01-14 01:40:00|1033.3|1028.8|1036.6|1032.1|1037.8|1033.3|1033.3|1028.8|10400
1610588700000|2021-01-14 01:45:00|1036.8|1032.3|1031.4|1026.9|1037|1032.5|1031.4|1026.9|5751
1610589000000|2021-01-14 01:50:00|1031.6|1027.1|1032.9|1028.4|1033.8|1029.3|1031.4|1026.9|2098
1610589300000|2021-01-14 01:55:00|1033.4|1028.9|1037.7|1033.2|1038.8|1034.3|1032.9|1028.4|6016
1610589600000|2021-01-14 02:00:00|1038.2|1033.7|1037.1|1032.6|1038.9|1034.4|1034.8|1030.3|5705
1610589900000|2021-01-14 02:05:00|1037.3|1032.8|1030.5|1026|1037.8|1033.3|1030.5|1026|4952
1610590200000|2021-01-14 02:10:00|1030.4|1025.9|1030.6|1026.1|1031.9|1027.4|1029.8|1025.3|5160
1610590500000|2021-01-14 02:15:00|||||||||1
1610591400000|2021-01-14 02:30:00|1030.4|1025.9|1030.4|1025.9|1032.8|1028.3|1027.9|1023.4|4337
1610591700000|2021-01-14 02:35:00|1029.9|1025.4|1035.3|1030.8|1035.5|1031|1029.3|1024.8|3322
1610592000000|2021-01-14 02:40:00|1035.1|1030.6|1038.2|1033.7|1038.2|1033.7|1034.3|1029.8|4665
1610592300000|2021-01-14 02:45:00|1037.7|1033.2|1036.3|1031.8|1038.7|1034.2|1033.8|1029.3|3115
1610592600000|2021-01-14 02:50:00|1036.4|1031.9|1038.3|1033.8|1039.7|1035.2|1036.3|1031.8|4463
1610592900000|2021-01-14 02:55:00|1038.7|1034.2|1041.8|1037.3|1041.8|1037.3|1037.8|1033.3|7263
1610593200000|2021-01-14 03:00:00|1041.9|1037.4|1039.8|1035.3|1043.8|1039.3|1038.9|1034.4|8646
1610593500000|2021-01-14 03:05:00|1040.3|1035.8|1038.4|1033.9|1041.3|1036.8|1035.9|1031.4|6005
1610593800000|2021-01-14 03:10:00|1038.3|1033.8|1036.1|1031.6|1039.8|1035.3|1035.5|1031|4953
1610594100000|2021-01-14 03:15:00|1036.3|1031.8|1035.6|1031.1|1037.8|1033.3|1032.7|1028.2|4122
1610594400000|2021-01-14 03:20:00|1035.7|1031.2|1036.1|1031.6|1037.1|1032.6|1033.7|1029.2|2344
1610594700000|2021-01-14 03:25:00|1036.3|1031.8|1039.1|1034.6|1040.1|1035.6|1036.1|1031.6|3052
1610602200000|2021-01-14 05:30:00|1038.5|1034|1035.5|1031|1039|1034.5|1033.5|1029|6541
1610602500000|2021-01-14 05:35:00|1036|1031.5|1038.9|1034.4|1038.9|1034.4|1036|1031.5|2373
1610602800000|2021-01-14 05:40:00|1038.5|1034|1038.9|1034.4|1039.9|1035.4|1037.9|1033.4|2818
1610603100000|2021-01-14 05:45:00|1038.8|1034.3|1044.2|1039.7|1044.7|1040.2|1038.4|1033.9|7713
1610603400000|2021-01-14 05:50:00|1043.8|1039.3|1044.2|1039.7|1046.1|1041.6|1041.3|1036.8|10935
1610603700000|2021-01-14 05:55:00|1045.1|1040.6|1041.2|1036.7|1047.9|1043.4|1041.1|1036.6|11263
1610604000000|2021-01-14 06:00:00|1041.7|1037.2|1043.1|1038.6|1043.7|1039.2|1040.1|1035.6|4742
1610604300000|2021-01-14 06:05:00|1043.2|1038.7|1044.2|1039.7|1044.6|1040.1|1042.7|1038.2|2301
1610604600000|2021-01-14 06:10:00|1044.4|1039.9|1042.2|1037.7|1044.7|1040.2|1040.8|1036.3|2528
1610604900000|2021-01-14 06:15:00|1042.6|1038.1|1041.7|1037.2|1042.6|1038.1|1039.6|1035.1|2421
1610605200000|2021-01-14 06:20:00|1042.1|1037.6|1043.2|1038.7|1044.6|1040.1|1042.1|1037.6|2486
1610605500000|2021-01-14 06:25:00|1042.7|1038.2|1043.4|1038.9|1045.1|1040.6|1042.7|1038.2|3315
1610605800000|2021-01-14 06:30:00|1043.2|1038.7|1044.4|1039.9|1045.6|1041.1|1042.2|1037.7|4408
1610606100000|2021-01-14 06:35:00|1044.1|1039.6|1046.1|1041.6|1052.5|1048|1043.6|1039.1|19185
1610606400000|2021-01-14 06:40:00|1046.5|1042|1052.3|1047.8|1052.3|1047.8|1045.6|1041.1|8978
1610606700000|2021-01-14 06:45:00|1052.8|1048.3|1051.9|1047.4|1053.8|1049.3|1051.4|1046.9|9852
1610607000000|2021-01-14 06:50:00|1052.1|1047.6|1053.4|1048.9|1053.8|1049.3|1050.9|1046.4|6008
1610607300000|2021-01-14 06:55:00|1052.9|1048.4|1049|1044.5|1052.9|1048.4|1046.9|1042.4|10170
1610629200000|2021-01-14 13:00:00|1054.9|1050.4|1046.8|1042.3|1058.1|1053.6|1045.7|1041.2|26154
1610629500000|2021-01-14 13:05:00|1046.7|1042.2|1051.2|1046.7|1051.7|1047.2|1046.7|1042.2|7934
1610629800000|2021-01-14 13:10:00|1050.7|1046.2|1051.6|1047.1|1054.1|1049.6|1049.7|1045.2|8908
1610630100000|2021-01-14 13:15:00|1051.9|1047.4|1056.5|1052|1057.5|1053|1051.6|1047.1|12161
1610630400000|2021-01-14 13:20:00|1056|1051.5|1053.7|1049.2|1058.9|1054.4|1053.6|1049.1|7993
1610630700000|2021-01-14 13:25:00|1054.1|1049.6|1048|1043.5|1054.6|1050.1|1046.7|1042.2|11610
1610631000000|2021-01-14 13:30:00|1048.2|1043.7|1048.8|1044.3|1048.8|1044.3|1046.2|1041.7|7727
1610631300000|2021-01-14 13:35:00|1049.3|1044.8|1050.3|1045.8|1051.7|1047.2|1048.3|1043.8|5621
1610631600000|2021-01-14 13:40:00|1050.7|1046.2|1047.8|1043.3|1050.7|1046.2|1045.9|1041.4|4538
1610631900000|2021-01-14 13:45:00|1047.4|1042.9|1042.9|1038.4|1047.9|1043.4|1042.4|1037.9|9788
1610632200000|2021-01-14 13:50:00|1042.5|1038|1045.3|1040.8|1047.3|1042.8|1042.4|1037.9|5052
1610632500000|2021-01-14 13:55:00|1045.9|1041.4|1047.2|1042.7|1047.3|1042.8|1045.8|1041.3|3580
1610632800000|2021-01-14 14:00:00|1046.8|1042.3|1050.8|1046.3|1052.2|1047.7|1045.8|1041.3|5129
1610633100000|2021-01-14 14:05:00|1050.7|1046.2|1050.7|1046.2|1053.2|1048.7|1049.8|1045.3|3761
1610633400000|2021-01-14 14:10:00|1050.9|1046.4|1053.2|1048.7|1054.7|1050.2|1050.9|1046.4|4302
1610633700000|2021-01-14 14:15:00|1052.7|1048.2|1051.7|1047.2|1053.6|1049.1|1050.2|1045.7|2760
1610634000000|2021-01-14 14:20:00|1052.6|1048.1|1052.7|1048.2|1054.1|1049.6|1051.2|1046.7|2580
1610634300000|2021-01-14 14:25:00|1053.2|1048.7|1052.2|1047.7|1056.1|1051.6|1050.7|1046.2|4383
1610634600000|2021-01-14 14:30:00|1052.6|1048.1|1054.2|1049.7|1054.7|1050.2|1052.1|1047.6|2623
1610634900000|2021-01-14 14:35:00|1053.7|1049.2|1053.5|1049|1055.7|1051.2|1052.7|1048.2|3299
1610635200000|2021-01-14 14:40:00|1053.3|1048.8|1053.7|1049.2|1053.8|1049.3|1050.8|1046.3|2753
1610635500000|2021-01-14 14:45:00|1053.8|1049.3|1053.2|1048.7|1055.2|1050.7|1050.8|1046.3|2590
1610635800000|2021-01-14 14:50:00|1052.8|1048.3|1052.8|1048.3|1054.7|1050.2|1051.8|1047.3|1234
1610636100000|2021-01-14 14:55:00|1053.2|1048.7|1054.3|1049.8|1054.3|1049.8|1051.8|1047.3|3029
1610672400000|2021-01-15 01:00:00|1054|1049.5|1060.4|1055.9|1062.8|1058.3|1054|1049.5|19139
1610672700000|2021-01-15 01:05:00|1060|1055.5|1061.3|1056.8|1063.3|1058.8|1057.9|1053.4|9884
1610673000000|2021-01-15 01:10:00|1060.9|1056.4|1060.3|1055.8|1061.9|1057.4|1059.4|1054.9|4309
1610673300000|2021-01-15 01:15:00|1060.6|1056.1|1060.1|1055.6|1062.4|1057.9|1059.9|1055.4|4297
1610673600000|2021-01-15 01:20:00|1060.4|1055.9|1057.5|1053|1060.9|1056.4|1056.5|1052|4714
1610673900000|2021-01-15 01:25:00|1057.4|1052.9|1055.5|1051|1058.9|1054.4|1055|1050.5|4154
1610674200000|2021-01-15 01:30:00|1055.9|1051.4|1055|1050.5|1058.6|1054.1|1055|1050.5|3476
1610674500000|2021-01-15 01:35:00|1055.1|1050.6|1057.9|1053.4|1057.9|1053.4|1053.5|1049|4025
1610674800000|2021-01-15 01:40:00|1058.1|1053.6|1057.4|1052.9|1058.9|1054.4|1056.8|1052.3|2200
1610675100000|2021-01-15 01:45:00|1057.6|1053.1|1057.8|1053.3|1058.8|1054.3|1056.9|1052.4|2037
1610675400000|2021-01-15 01:50:00|1057.9|1053.4|1058.8|1054.3|1058.8|1054.3|1056.8|1052.3|2015
1610675700000|2021-01-15 01:55:00|1058.3|1053.8|1055.9|1051.4|1060.7|1056.2|1055.4|1050.9|3954
1610676000000|2021-01-15 02:00:00|1055.4|1050.9|1055.1|1050.6|1057.4|1052.9|1053.9|1049.4|2866
1610676300000|2021-01-15 02:05:00|1055.8|1051.3|1057.8|1053.3|1057.8|1053.3|1054.4|1049.9|1529
1610676600000|2021-01-15 02:10:00|1057.6|1053.1|1057.8|1053.3|1058.8|1054.3|1057.1|1052.6|2583
1610676900000|2021-01-15 02:15:00|||||||||5
1610677800000|2021-01-15 02:30:00|1058.3|1053.8|1057.8|1053.3|1058.8|1054.3|1056.1|1051.6|2965
1610678100000|2021-01-15 02:35:00|1058.2|1053.7|1059.8|1055.3|1059.8|1055.3|1058.2|1053.7|2601
1610678400000|2021-01-15 02:40:00|1059.7|1055.2|1057.2|1052.7|1060.2|1055.7|1055.8|1051.3|3796
1610678700000|2021-01-15 02:45:00|1056.8|1052.3|1059.2|1054.7|1060.2|1055.7|1055.2|1050.7|2660
1610679000000|2021-01-15 02:50:00|1059.7|1055.2|1059.7|1055.2|1061.2|1056.7|1058.3|1053.8|2806
1610679300000|2021-01-15 02:55:00|1059.3|1054.8|1059.7|1055.2|1059.7|1055.2|1058.3|1053.8|1920
1610679600000|2021-01-15 03:00:00|1059.5|1055|1060.7|1056.2|1061.7|1057.2|1058.7|1054.2|2724
1610679900000|2021-01-15 03:05:00|1061|1056.5|1061.2|1056.7|1061.2|1056.7|1059.3|1054.8|1892
1610680200000|2021-01-15 03:10:00|1061|1056.5|1059.9|1055.4|1061.7|1057.2|1059.9|1055.4|2637
1610680500000|2021-01-15 03:15:00|1060.3|1055.8|1059.8|1055.3|1061.7|1057.2|1059.7|1055.2|2321
1610680800000|2021-01-15 03:20:00|1059.7|1055.2|1059.8|1055.3|1059.8|1055.3|1056.4|1051.9|2792
1610681100000|2021-01-15 03:25:00|1059.3|1054.8|1061.7|1057.2|1061.8|1057.3|1057.9|1053.4|3999
1610688600000|2021-01-15 05:30:00|1061.5|1057|1049|1044.5|1061.5|1057|1047.6|1043.1|16030
1610688900000|2021-01-15 05:35:00|1049.5|1045|1046.5|1042|1050.5|1046|1046.1|1041.6|10785
1610689200000|2021-01-15 05:40:00|1046|1041.5|1046.6|1042.1|1050|1045.5|1045.6|1041.1|7082
1610689500000|2021-01-15 05:45:00|1047|1042.5|1043|1038.5|1047.5|1043|1042.1|1037.6|12779
1610689800000|2021-01-15 05:50:00|1042.5|1038|1044.2|1039.7|1045.8|1041.3|1042.5|1038|6933
1610690100000|2021-01-15 05:55:00|1044|1039.5|1045.4|1040.9|1045.8|1041.3|1041.8|1037.3|5690
1610690400000|2021-01-15 06:00:00|1045.6|1041.1|1045.9|1041.4|1048.7|1044.2|1045.6|1041.1|4713
1610690700000|2021-01-15 06:05:00|1045.8|1041.3|1048.3|1043.8|1048.3|1043.8|1045.4|1040.9|2893
1610691000000|2021-01-15 06:10:00|1048.6|1044.1|1047.9|1043.4|1048.8|1044.3|1046|1041.5|2097
1610691300000|2021-01-15 06:15:00|1048.4|1043.9|1046.7|1042.2|1049.8|1045.3|1046.7|1042.2|3525
1610691600000|2021-01-15 06:20:00|1046.9|1042.4|1048.8|1044.3|1049.3|1044.8|1046.8|1042.3|1772
1610691900000|2021-01-15 06:25:00|1048.9|1044.4|1053.8|1049.3|1053.8|1049.3|1048.9|1044.4|6077
1610692200000|2021-01-15 06:30:00|1053.3|1048.8|1051|1046.5|1053.3|1048.8|1049.4|1044.9|3109
1610692500000|2021-01-15 06:35:00|1050.9|1046.4|1048.5|1044|1050.9|1046.4|1047|1042.5|2283
1610692800000|2021-01-15 06:40:00|1048.7|1044.2|1047.4|1042.9|1048.7|1044.2|1045.6|1041.1|2662
1610693100000|2021-01-15 06:45:00|1048|1043.5|1047.2|1042.7|1050.4|1045.9|1047|1042.5|2453
1610693400000|2021-01-15 06:50:00|1047.4|1042.9|1048.5|1044|1049.9|1045.4|1047.4|1042.9|2471
1610693700000|2021-01-15 06:55:00|1048.4|1043.9|1047|1042.5|1048.4|1043.9|1046.5|1042|6384
1610715600000|2021-01-15 13:00:00|1047.3|1042.8|1041|1036.5|1047.3|1042.8|1033.8|1029.3|22134
1610715900000|2021-01-15 13:05:00|1041.1|1036.6|1041.8|1037.3|1043.7|1039.2|1038.8|1034.3|8457
1610716200000|2021-01-15 13:10:00|1042.5|1038|1044.8|1040.3|1045.3|1040.8|1041.3|1036.8|8131
1610716500000|2021-01-15 13:15:00|1044.5|1040|1043.3|1038.8|1045|1040.5|1040.4|1035.9|4866
1610716800000|2021-01-15 13:20:00|1042.9|1038.4|1041.5|1037|1042.9|1038.4|1040.4|1035.9|2971
1610717100000|2021-01-15 13:25:00|1041.8|1037.3|1041.1|1036.6|1043.3|1038.8|1040.3|1035.8|2628
1610717400000|2021-01-15 13:30:00|1040.9|1036.4|1039.8|1035.3|1041.7|1037.2|1038.6|1034.1|3240
1610717700000|2021-01-15 13:35:00|1039.4|1034.9|1040.7|1036.2|1042.2|1037.7|1037.8|1033.3|4004
1610718000000|2021-01-15 13:40:00|1040.5|1036|1040.2|1035.7|1042.2|1037.7|1039.3|1034.8|1831
1610718300000|2021-01-15 13:45:00|1040|1035.5|1038.1|1033.6|1040.6|1036.1|1038.1|1033.6|2241
1610718600000|2021-01-15 13:50:00|1038.2|1033.7|1034.2|1029.7|1039.1|1034.6|1034.1|1029.6|7847
1610718900000|2021-01-15 13:55:00|1033.8|1029.3|1032.3|1027.8|1035.8|1031.3|1031.8|1027.3|9982
1610719200000|2021-01-15 14:00:00|1032.8|1028.3|1034.1|1029.6|1035.1|1030.6|1032.2|1027.7|6339
1610719500000|2021-01-15 14:05:00|1034|1029.5|1032.5|1028|1034|1029.5|1029.6|1025.1|7574
1610719800000|2021-01-15 14:10:00|1032.1|1027.6|1030.1|1025.6|1033.1|1028.6|1029.6|1025.1|4489
1610720100000|2021-01-15 14:15:00|1029.7|1025.2|1032.3|1027.8|1033.3|1028.8|1027.7|1023.2|7238
1610720400000|2021-01-15 14:20:00|1032.1|1027.6|1033.3|1028.8|1035.2|1030.7|1031.4|1026.9|3870
1610720700000|2021-01-15 14:25:00|1033.5|1029|1031.8|1027.3|1033.5|1029|1031.3|1026.8|2030
1610721000000|2021-01-15 14:30:00|1031.4|1026.9|1033.7|1029.2|1034.2|1029.7|1029.9|1025.4|2848
1610721300000|2021-01-15 14:35:00|1033.8|1029.3|1039.2|1034.7|1039.2|1034.7|1033.3|1028.8|7316
1610721600000|2021-01-15 14:40:00|1039.7|1035.2|1038.3|1033.8|1039.7|1035.2|1035.4|1030.9|2870
1610721900000|2021-01-15 14:45:00|1038.1|1033.6|1038.7|1034.2|1040.2|1035.7|1036.3|1031.8|2542
1610722200000|2021-01-15 14:50:00|1038.8|1034.3|1037.7|1033.2|1038.8|1034.3|1036.3|1031.8|1997
1610722500000|2021-01-15 14:55:00|1037.6|1033.1|1040.8|1036.3|1041.7|1037.2|1037.6|1033.1|5392
1610931600000|2021-01-18 01:00:00|1039.2|1034.7|1044.1|1039.6|1046.5|1042|1038.2|1033.7|12001
1610931900000|2021-01-18 01:05:00|1044.5|1040|1057.3|1052.8|1057.8|1053.3|1044.5|1040|18995
1610932200000|2021-01-18 01:10:00|1057.7|1053.2|1067|1062.5|1067.2|1062.7|1054.7|1050.2|26207
1610932500000|2021-01-18 01:15:00|1066.8|1062.3|1070.4|1065.9|1074.8|1070.3|1066.3|1061.8|26400
1610932800000|2021-01-18 01:20:00|1070.6|1066.1|1067.2|1062.7|1071.7|1067.2|1066.3|1061.8|11932
1610933100000|2021-01-18 01:25:00|1067.6|1063.1|1067.9|1063.4|1070.1|1065.6|1066.2|1061.7|7470
1610933400000|2021-01-18 01:30:00|1067.2|1062.7|1062.8|1058.3|1069.6|1065.1|1062.8|1058.3|8246
1610933700000|2021-01-18 01:35:00|1062.4|1057.9|1066.1|1061.6|1066.2|1061.7|1058.9|1054.4|9832
1610934000000|2021-01-18 01:40:00|1066.2|1061.7|1064.1|1059.6|1066.7|1062.2|1061.7|1057.2|4196
1610934300000|2021-01-18 01:45:00|1064.5|1060|1063.7|1059.2|1066.2|1061.7|1062.7|1058.2|3549
1610934600000|2021-01-18 01:50:00|1063.2|1058.7|1063.7|1059.2|1065.2|1060.7|1062.8|1058.3|2683
1610934900000|2021-01-18 01:55:00|1063.3|1058.8|1064.1|1059.6|1064.1|1059.6|1061.4|1056.9|2762
1610935200000|2021-01-18 02:00:00|1063.9|1059.4|1066.5|1062|1067.2|1062.7|1063.7|1059.2|4048
1610935500000|2021-01-18 02:05:00|1066.6|1062.1|1063.8|1059.3|1066.6|1062.1|1063.8|1059.3|2462
1610935800000|2021-01-18 02:10:00|1064.2|1059.7|1060.4|1055.9|1064.7|1060.2|1060.2|1055.7|3860
1610936100000|2021-01-18 02:15:00|||||||||4
1610937000000|2021-01-18 02:30:00|1059.9|1055.4|1063.7|1059.2|1063.7|1059.2|1058.9|1054.4|4371
1610937300000|2021-01-18 02:35:00|1063.3|1058.8|1064.7|1060.2|1065.2|1060.7|1062.3|1057.8|2742
1610937600000|2021-01-18 02:40:00|1065.1|1060.6|1066.1|1061.6|1066.6|1062.1|1065.1|1060.6|2650
1610937900000|2021-01-18 02:45:00|1066.5|1062|1065|1060.5|1067.5|1063|1065|1060.5|2040
1610938200000|2021-01-18 02:50:00|1065.5|1061|1066.1|1061.6|1066.1|1061.6|1064.1|1059.6|1644
1610938500000|2021-01-18 02:55:00|1066.5|1062|1067.7|1063.2|1068.4|1063.9|1066.1|1061.6|3133
1610938800000|2021-01-18 03:00:00|1068.1|1063.6|1064.1|1059.6|1068.5|1064|1062.7|1058.2|4087
1610939100000|2021-01-18 03:05:00|1064.3|1059.8|1063.1|1058.6|1065.1|1060.6|1062.6|1058.1|1943
1610939400000|2021-01-18 03:10:00|1063.2|1058.7|1063.2|1058.7|1064.1|1059.6|1061.7|1057.2|2632
1610939700000|2021-01-18 03:15:00|1063.1|1058.6|1063.2|1058.7|1063.2|1058.7|1058.5|1054|5404
1610940000000|2021-01-18 03:20:00|1062.7|1058.2|1063|1058.5|1063.2|1058.7|1061.9|1057.4|1534
1610940300000|2021-01-18 03:25:00|1063.2|1058.7|1063.3|1058.8|1063.3|1058.8|1062.3|1057.8|1131
1610947800000|2021-01-18 05:30:00|1063.2|1058.7|1066.7|1062.2|1067.1|1062.6|1063.2|1058.7|3859
1610948100000|2021-01-18 05:35:00|1066.3|1061.8|1066.1|1061.6|1067.1|1062.6|1065.6|1061.1|1911
1610948400000|2021-01-18 05:40:00|1065.7|1061.2|1063.1|1058.6|1066.6|1062.1|1062.6|1058.1|2742
1610948700000|2021-01-18 05:45:00|1063.5|1059|1064.1|1059.6|1064.6|1060.1|1062.1|1057.6|2495
1610949000000|2021-01-18 05:50:00|1063.7|1059.2|1067.1|1062.6|1069|1064.5|1063.6|1059.1|5687
1610949300000|2021-01-18 05:55:00|1067.2|1062.7|1066.9|1062.4|1067.5|1063|1066.2|1061.7|1667
1610949600000|2021-01-18 06:00:00|1067|1062.5|1067.6|1063.1|1068|1063.5|1066|1061.5|2720
1610949900000|2021-01-18 06:05:00|1067.2|1062.7|1066.1|1061.6|1067.2|1062.7|1066|1061.5|1390
1610950200000|2021-01-18 06:10:00|1066|1061.5|1064.1|1059.6|1066.1|1061.6|1062.7|1058.2|2745
1610950500000|2021-01-18 06:15:00|1063.9|1059.4|1064.6|1060.1|1066|1061.5|1063.7|1059.2|1356
1610950800000|2021-01-18 06:20:00|1064.2|1059.7|1065.6|1061.1|1065.6|1061.1|1063.7|1059.2|631
1610951100000|2021-01-18 06:25:00|1066|1061.5|1066|1061.5|1066.1|1061.6|1065.1|1060.6|1307
1610951400000|2021-01-18 06:30:00|1066.5|1062|1067.7|1063.2|1068.9|1064.4|1066.5|1062|4671
1610951700000|2021-01-18 06:35:00|1068|1063.5|1064.5|1060|1068|1063.5|1064.1|1059.6|3019
1610952000000|2021-01-18 06:40:00|1064.6|1060.1|1062.6|1058.1|1064.6|1060.1|1061.6|1057.1|3591
1610952300000|2021-01-18 06:45:00|1063.5|1059|1065|1060.5|1065.4|1060.9|1063.1|1058.6|2764
1610952600000|2021-01-18 06:50:00|1064.5|1060|1063.1|1058.6|1065.9|1061.4|1063.1|1058.6|2807
1610952900000|2021-01-18 06:55:00|1063|1058.5|1066.1|1061.6|1066.9|1062.4|1062.1|1057.6|6872
1610974800000|2021-01-18 13:00:00|1065.8|1061.3|1063|1058.5|1066.6|1062.1|1060.5|1056|13734
1610975100000|2021-01-18 13:05:00|1062.8|1058.3|1060.9|1056.4|1062.8|1058.3|1060.4|1055.9|4625
1610975400000|2021-01-18 13:10:00|1060.5|1056|1064.8|1060.3|1065.7|1061.2|1060.4|1055.9|4885
1610975700000|2021-01-18 13:15:00|1065.2|1060.7|1059.3|1054.8|1065.7|1061.2|1058.9|1054.4|5651
1610976000000|2021-01-18 13:20:00|1058.9|1054.4|1059.8|1055.3|1061.7|1057.2|1058.4|1053.9|4056
1610976300000|2021-01-18 13:25:00|1060.2|1055.7|1059.8|1055.3|1060.7|1056.2|1057.3|1052.8|4656
1610976600000|2021-01-18 13:30:00|1060.2|1055.7|1061.7|1057.2|1061.8|1057.3|1058.4|1053.9|2803
1610976900000|2021-01-18 13:35:00|1061.2|1056.7|1061.3|1056.8|1061.7|1057.2|1059.7|1055.2|1782
1610977200000|2021-01-18 13:40:00|1061.2|1056.7|1063.2|1058.7|1063.3|1058.8|1060.8|1056.3|2439
1610977500000|2021-01-18 13:45:00|1063.7|1059.2|1064.2|1059.7|1065.2|1060.7|1063.7|1059.2|3486
1610977800000|2021-01-18 13:50:00|1063.8|1059.3|1064.2|1059.7|1064.7|1060.2|1062.3|1057.8|2575
1610978100000|2021-01-18 13:55:00|1063.8|1059.3|1064.2|1059.7|1064.7|1060.2|1063.2|1058.7|2639
1610978400000|2021-01-18 14:00:00|1063.8|1059.3|1062.8|1058.3|1064.7|1060.2|1061.3|1056.8|3685
1610978700000|2021-01-18 14:05:00|1062.3|1057.8|1061.1|1056.6|1062.3|1057.8|1059.9|1055.4|3582
1610979000000|2021-01-18 14:10:00|1060.9|1056.4|1060.3|1055.8|1061.8|1057.3|1059.4|1054.9|2236
1610979300000|2021-01-18 14:15:00|1060.4|1055.9|1056.4|1051.9|1060.4|1055.9|1055.9|1051.4|7396
1610979600000|2021-01-18 14:20:00|1055.9|1051.4|1058.4|1053.9|1060.2|1055.7|1055.9|1051.4|5448
1610979900000|2021-01-18 14:25:00|1058.3|1053.8|1058.6|1054.1|1059.3|1054.8|1057.3|1052.8|2386
1610980200000|2021-01-18 14:30:00|1058.8|1054.3|1061.8|1057.3|1061.8|1057.3|1058.4|1053.9|3235
1610980500000|2021-01-18 14:35:00|1061.9|1057.4|1059.9|1055.4|1063.8|1059.3|1059.9|1055.4|4502
1610980800000|2021-01-18 14:40:00|1059.6|1055.1|1057.9|1053.4|1060.8|1056.3|1057.4|1052.9|2292
1610981100000|2021-01-18 14:45:00|1057.5|1053|1057.9|1053.4|1058.8|1054.3|1056.8|1052.3|3909
1610981400000|2021-01-18 14:50:00|1058.3|1053.8|1059.3|1054.8|1060.3|1055.8|1058.3|1053.8|2103
1610981700000|2021-01-18 14:55:00|1059.1|1054.6|1060.3|1055.8|1061.7|1057.2|1058.8|1054.3|3568
1611018000000|2021-01-19 01:00:00|1060.1|1055.6|1053.4|1048.9|1060.1|1055.6|1053.4|1048.9|12338
1611018300000|2021-01-19 01:05:00|1052.9|1048.4|1044.5|1040|1052.9|1048.4|1043.9|1039.4|21990
1611018600000|2021-01-19 01:10:00|1044|1039.5|1037.6|1033.1|1045.9|1041.4|1037.4|1032.9|18253
1611018900000|2021-01-19 01:15:00|1036.9|1032.4|1041.2|1036.7|1042.3|1037.8|1033.8|1029.3|16283
1611019200000|2021-01-19 01:20:00|1041.6|1037.1|1043.1|1038.6|1044.5|1040|1037.7|1033.2|9163
1611019500000|2021-01-19 01:25:00|1042.9|1038.4|1041.6|1037.1|1043.6|1039.1|1041.1|1036.6|4885
1611019800000|2021-01-19 01:30:00|1041.1|1036.6|1045.2|1040.7|1046.9|1042.4|1041.1|1036.6|5658
1611020100000|2021-01-19 01:35:00|1045.4|1040.9|1045|1040.5|1047.9|1043.4|1043.1|1038.6|4512
1611020400000|2021-01-19 01:40:00|1044.6|1040.1|1049.1|1044.6|1049.9|1045.4|1044.6|1040.1|5998
1611020700000|2021-01-19 01:45:00|1049.4|1044.9|1047.1|1042.6|1049.6|1045.1|1046.6|1042.1|3180
1611021000000|2021-01-19 01:50:00|1046.7|1042.2|1047.1|1042.6|1047.6|1043.1|1045.1|1040.6|2130
1611021300000|2021-01-19 01:55:00|1047.5|1043|1047.9|1043.4|1051.1|1046.6|1046.6|1042.1|6982
1611021600000|2021-01-19 02:00:00|1047.7|1043.2|1048.6|1044.1|1049.6|1045.1|1046.2|1041.7|3139
1611021900000|2021-01-19 02:05:00|1049.1|1044.6|1048.5|1044|1050|1045.5|1048.1|1043.6|2253
1611022200000|2021-01-19 02:10:00|1048.6|1044.1|1048.1|1043.6|1049|1044.5|1047.1|1042.6|1664
1611023400000|2021-01-19 02:30:00|1048.7|1044.2|1045.1|1040.6|1048.7|1044.2|1045.1|1040.6|2419
1611023700000|2021-01-19 02:35:00|1045.5|1041|1044.6|1040.1|1047|1042.5|1043.7|1039.2|3776
1611024000000|2021-01-19 02:40:00|1044.4|1039.9|1044.5|1040|1046.1|1041.6|1043.7|1039.2|2904
1611024300000|2021-01-19 02:45:00|1044.4|1039.9|1043.1|1038.6|1046.5|1042|1042.2|1037.7|4083
1611024600000|2021-01-19 02:50:00|1042.7|1038.2|1045.1|1040.6|1045.1|1040.6|1038.3|1033.8|8245
1611024900000|2021-01-19 02:55:00|1044.7|1040.2|1041.8|1037.3|1044.7|1040.2|1041.2|1036.7|3316
1611025200000|2021-01-19 03:00:00|1041.7|1037.2|1043.6|1039.1|1044.2|1039.7|1041.2|1036.7|2332
1611025500000|2021-01-19 03:05:00|1043.2|1038.7|1041.3|1036.8|1044.6|1040.1|1040.3|1035.8|3096
1611025800000|2021-01-19 03:10:00|1041|1036.5|1043.7|1039.2|1044.6|1040.1|1041|1036.5|1951
1611026100000|2021-01-19 03:15:00|1044.1|1039.6|1046.6|1042.1|1049.9|1045.4|1044.1|1039.6|7282
1611026400000|2021-01-19 03:20:00|1047.1|1042.6|1048.2|1043.7|1049.5|1045|1047.1|1042.6|3478
1611026700000|2021-01-19 03:25:00|1048.6|1044.1|1045.7|1041.2|1051.4|1046.9|1045.7|1041.2|5764
1611034200000|2021-01-19 05:30:00|1045.8|1041.3|1045|1040.5|1047|1042.5|1044|1039.5|3164
1611034500000|2021-01-19 05:35:00|1044.8|1040.3|1042.6|1038.1|1045|1040.5|1042.6|1038.1|2249
1611034800000|2021-01-19 05:40:00|1043|1038.5|1041.6|1037.1|1043.1|1038.6|1041.5|1037|4024
1611035100000|2021-01-19 05:45:00|1042|1037.5|1037.1|1032.6|1043.1|1038.6|1037|1032.5|5698
1611035400000|2021-01-19 05:50:00|1036.7|1032.2|1037.8|1033.3|1039.6|1035.1|1036.7|1032.2|7009
1611035700000|2021-01-19 05:55:00|1037.7|1033.2|1040.2|1035.7|1042.1|1037.6|1036.8|1032.3|5650
1611036000000|2021-01-19 06:00:00|1039.8|1035.3|1041.6|1037.1|1042.1|1037.6|1038.8|1034.3|3082
1611036300000|2021-01-19 06:05:00|1041.4|1036.9|1035.8|1031.3|1042.6|1038.1|1035.8|1031.3|6051
1611036600000|2021-01-19 06:10:00|1036.3|1031.8|1035.8|1031.3|1038.8|1034.3|1035.8|1031.3|4047
1611036900000|2021-01-19 06:15:00|1035.4|1030.9|1033.7|1029.2|1035.4|1030.9|1031.9|1027.4|11581
1611037200000|2021-01-19 06:20:00|1033.3|1028.8|1037.6|1033.1|1038.2|1033.7|1033.3|1028.8|5108
1611037500000|2021-01-19 06:25:00|1037.7|1033.2|1038.2|1033.7|1038.7|1034.2|1036.8|1032.3|2403
1611037800000|2021-01-19 06:30:00|1038.1|1033.6|1037.1|1032.6|1039.1|1034.6|1036.6|1032.1|2751
1611038100000|2021-01-19 06:35:00|1036.7|1032.2|1036.8|1032.3|1037.2|1032.7|1035.2|1030.7|2295
1611038400000|2021-01-19 06:40:00|1037.3|1032.8|1036.7|1032.2|1039.1|1034.6|1036.7|1032.2|2342
1611038700000|2021-01-19 06:45:00|1038.4|1033.9|1034.8|1030.3|1039.1|1034.6|1034.3|1029.8|4487
1611039000000|2021-01-19 06:50:00|1035|1030.5|1039.7|1035.2|1040.2|1035.7|1034.8|1030.3|5366
1611039300000|2021-01-19 06:55:00|1039.5|1035|1037.8|1033.3|1040.2|1035.7|1037.4|1032.9|6154
1611061200000|2021-01-19 13:00:00|1042.1|1037.6|1039.2|1034.7|1045.5|1041|1039.2|1034.7|13530
1611061500000|2021-01-19 13:05:00|1039.6|1035.1|1037.7|1033.2|1040.7|1036.2|1037.7|1033.2|5199
1611061800000|2021-01-19 13:10:00|1038.1|1033.6|1034.7|1030.2|1038.7|1034.2|1032.8|1028.3|8241
1611062100000|2021-01-19 13:15:00|1034.3|1029.8|1037.7|1033.2|1037.7|1033.2|1033.7|1029.2|4708
1611062400000|2021-01-19 13:20:00|1037.2|1032.7|1035.7|1031.2|1037.3|1032.8|1034.3|1029.8|3754
1611062700000|2021-01-19 13:25:00|1035.8|1031.3|1032.8|1028.3|1036.2|1031.7|1032.3|1027.8|4814
1611063000000|2021-01-19 13:30:00|1032.3|1027.8|1028.8|1024.3|1033.2|1028.7|1028.4|1023.9|14711
1611063300000|2021-01-19 13:35:00|1028.2|1023.7|1030.2|1025.7|1031.3|1026.8|1027.2|1022.7|6697
1611063600000|2021-01-19 13:40:00|1029.8|1025.3|1034.2|1029.7|1034.3|1029.8|1029.2|1024.7|6601
1611063900000|2021-01-19 13:45:00|1034.6|1030.1|1036.3|1031.8|1039.6|1035.1|1033.7|1029.2|9541
1611064200000|2021-01-19 13:50:00|1036.2|1031.7|1035.7|1031.2|1037.6|1033.1|1034.7|1030.2|3656
1611064500000|2021-01-19 13:55:00|1035.3|1030.8|1037.2|1032.7|1038.3|1033.8|1035.2|1030.7|3351
1611064800000|2021-01-19 14:00:00|1037.6|1033.1|1039.3|1034.8|1040.2|1035.7|1036.8|1032.3|4730
1611065100000|2021-01-19 14:05:00|1039.1|1034.6|1040.3|1035.8|1041.4|1036.9|1038.3|1033.8|4487
1611065400000|2021-01-19 14:10:00|1040.7|1036.2|1040.7|1036.2|1042.7|1038.2|1039.9|1035.4|6413
1611065700000|2021-01-19 14:15:00|1040.3|1035.8|1045.6|1041.1|1046.6|1042.1|1039.2|1034.7|10007
1611066000000|2021-01-19 14:20:00|1046.1|1041.6|1043.6|1039.1|1046.8|1042.3|1042.7|1038.2|4981
1611066300000|2021-01-19 14:25:00|1043.1|1038.6|1041.3|1036.8|1043.2|1038.7|1040.3|1035.8|3219
1611066600000|2021-01-19 14:30:00|1041.2|1036.7|1040.2|1035.7|1041.2|1036.7|1039.3|1034.8|2857
1611066900000|2021-01-19 14:35:00|1039.8|1035.3|1041.9|1037.4|1042.2|1037.7|1039.3|1034.8|1910
1611067200000|2021-01-19 14:40:00|1042.2|1037.7|1039.1|1034.6|1042.2|1037.7|1038.7|1034.2|1769
1611067500000|2021-01-19 14:45:00|1038.7|1034.2|1038.2|1033.7|1040.6|1036.1|1037.7|1033.2|2782
1611067800000|2021-01-19 14:50:00|1038.1|1033.6|1039.2|1034.7|1040.6|1036.1|1038.1|1033.6|1392
1611068100000|2021-01-19 14:55:00|1039.1|1034.6|1041.9|1037.4|1042.6|1038.1|1038.2|1033.7|3976
1611104400000|2021-01-20 01:00:00|1042.3|1037.8|1040.6|1036.1|1043.8|1039.3|1038.7|1034.2|5494
1611104700000|2021-01-20 01:05:00|1040.8|1036.3|1037.8|1033.3|1040.8|1036.3|1037.4|1032.9|3697
1611105000000|2021-01-20 01:10:00|1037.4|1032.9|1038.4|1033.9|1040.7|1036.2|1036.4|1031.9|3583
1611105300000|2021-01-20 01:15:00|1038.8|1034.3|1037.8|1033.3|1039.5|1035|1035.9|1031.4|3390
1611105600000|2021-01-20 01:20:00|1038.2|1033.7|1038.8|1034.3|1041.3|1036.8|1037.4|1032.9|3218
1611105900000|2021-01-20 01:25:00|1038.6|1034.1|1038.9|1034.4|1040.4|1035.9|1038.3|1033.8|1606
1611106200000|2021-01-20 01:30:00|1038.5|1034|1040.4|1035.9|1042.8|1038.3|1038.4|1033.9|3954
1611106500000|2021-01-20 01:35:00|1040.8|1036.3|1043.3|1038.8|1044.8|1040.3|1040.8|1036.3|4012
1611106800000|2021-01-20 01:40:00|1042.9|1038.4|1042.7|1038.2|1043.3|1038.8|1040.9|1036.4|1753
1611107100000|2021-01-20 01:45:00|1042.9|1038.4|1044.1|1039.6|1044.6|1040.1|1042.2|1037.7|1978
1611107400000|2021-01-20 01:50:00|1043.7|1039.2|1047.6|1043.1|1048.2|1043.7|1043.7|1039.2|8614
1611107700000|2021-01-20 01:55:00|1047.2|1042.7|1047.7|1043.2|1048.6|1044.1|1046.2|1041.7|5783
1611108000000|2021-01-20 02:00:00|1047.5|1043|1047|1042.5|1048|1043.5|1046|1041.5|3275
1611108300000|2021-01-20 02:05:00|1047.1|1042.6|1050.5|1046|1052.8|1048.3|1047.1|1042.6|12025
1611108600000|2021-01-20 02:10:00|1050.9|1046.4|1054|1049.5|1054|1049.5|1050.8|1046.3|5912
1611108900000|2021-01-20 02:15:00|||||||||67
1611109800000|2021-01-20 02:30:00|1054.4|1049.9|1053.3|1048.8|1057.1|1052.6|1052.8|1048.3|9068
1611110100000|2021-01-20 02:35:00|1053.2|1048.7|1054.6|1050.1|1054.6|1050.1|1052.8|1048.3|2767
1611110400000|2021-01-20 02:40:00|1054.4|1049.9|1052.2|1047.7|1055.2|1050.7|1051.3|1046.8|3399
1611110700000|2021-01-20 02:45:00|1052.5|1048|1050.7|1046.2|1053.6|1049.1|1050.7|1046.2|2717
1611111000000|2021-01-20 02:50:00|1050.3|1045.8|1051.2|1046.7|1052.8|1048.3|1050.2|1045.7|1990
1611111300000|2021-01-20 02:55:00|1051.1|1046.6|1053.1|1048.6|1053.6|1049.1|1051.1|1046.6|1317
1611111600000|2021-01-20 03:00:00|1052.6|1048.1|1050.6|1046.1|1053.2|1048.7|1049.2|1044.7|3458
1611111900000|2021-01-20 03:05:00|1050.5|1046|1052.5|1048|1052.5|1048|1049.7|1045.2|1489
1611112200000|2021-01-20 03:10:00|1052|1047.5|1053|1048.5|1055|1050.5|1052|1047.5|3206
1611112500000|2021-01-20 03:15:00|1052.5|1048|1050.7|1046.2|1053.4|1048.9|1050.6|1046.1|2475
1611112800000|2021-01-20 03:20:00|1050.6|1046.1|1051.5|1047|1052|1047.5|1050.5|1046|1544
1611113100000|2021-01-20 03:25:00|1051.7|1047.2|1048.2|1043.7|1051.7|1047.2|1047.8|1043.3|3774
1611120600000|2021-01-20 05:30:00|1048.1|1043.6|1044.3|1039.8|1048.1|1043.6|1043.7|1039.2|10333
1611120900000|2021-01-20 05:35:00|1044.2|1039.7|1043.3|1038.8|1046.6|1042.1|1043.3|1038.8|4142
1611121200000|2021-01-20 05:40:00|1043.7|1039.2|1045.6|1041.1|1045.6|1041.1|1042.7|1038.2|3851
1611121500000|2021-01-20 05:45:00|1045.1|1040.6|1047.1|1042.6|1047.5|1043|1042.7|1038.2|5025
1611121800000|2021-01-20 05:50:00|1047.3|1042.8|1044.2|1039.7|1048|1043.5|1044.2|1039.7|2144
1611122100000|2021-01-20 05:55:00|1044.6|1040.1|1044.6|1040.1|1046.6|1042.1|1044.2|1039.7|2480
1611122400000|2021-01-20 06:00:00|1044.2|1039.7|1041.9|1037.4|1044.7|1040.2|1040.9|1036.4|5694
1611122700000|2021-01-20 06:05:00|1041.4|1036.9|1045.7|1041.2|1045.7|1041.2|1041.4|1036.9|3950
1611123000000|2021-01-20 06:10:00|1045.6|1041.1|1043.9|1039.4|1045.6|1041.1|1043.9|1039.4|2142
1611123300000|2021-01-20 06:15:00|1044.3|1039.8|1042.8|1038.3|1044.5|1040|1041.4|1036.9|3207
1611123600000|2021-01-20 06:20:00|1042.3|1037.8|1043.4|1038.9|1043.7|1039.2|1042.3|1037.8|2206
1611123900000|2021-01-20 06:25:00|1043.3|1038.8|1045.3|1040.8|1045.3|1040.8|1042.8|1038.3|1930
1611124200000|2021-01-20 06:30:00|1045.7|1041.2|1045.8|1041.3|1046.2|1041.7|1044.3|1039.8|2218
1611124500000|2021-01-20 06:35:00|1046.2|1041.7|1046.7|1042.2|1047.6|1043.1|1044.8|1040.3|2535
1611124800000|2021-01-20 06:40:00|1046.3|1041.8|1044.7|1040.2|1046.3|1041.8|1044.3|1039.8|1403
1611125100000|2021-01-20 06:45:00|1045.4|1040.9|1048.2|1043.7|1049.1|1044.6|1045.4|1040.9|3990
1611125400000|2021-01-20 06:50:00|1047.8|1043.3|1051.4|1046.9|1051.4|1046.9|1047.7|1043.2|5687
1611125700000|2021-01-20 06:55:00|1051|1046.5|1049.8|1045.3|1051.4|1046.9|1049.1|1044.6|7272
1611147600000|2021-01-20 13:00:00|1049.1|1044.6|1045.7|1041.2|1049.9|1045.4|1045.2|1040.7|9605
1611147900000|2021-01-20 13:05:00|1045.6|1041.1|1042.7|1038.2|1046.1|1041.6|1042.6|1038.1|7013
1611148200000|2021-01-20 13:10:00|1042.3|1037.8|1041.7|1037.2|1043.8|1039.3|1040.7|1036.2|7426
1611148500000|2021-01-20 13:15:00|1041.3|1036.8|1037.6|1033.1|1042.7|1038.2|1036.4|1031.9|10976
1611148800000|2021-01-20 13:20:00|1037.8|1033.3|1041.9|1037.4|1041.9|1037.4|1037.3|1032.8|6592
1611149100000|2021-01-20 13:25:00|1041.8|1037.3|1038.2|1033.7|1041.8|1037.3|1037.7|1033.2|4439
1611149400000|2021-01-20 13:30:00|1038.7|1034.2|1036.6|1032.1|1038.7|1034.2|1035.8|1031.3|6382
1611149700000|2021-01-20 13:35:00|1036.4|1031.9|1038.6|1034.1|1039.6|1035.1|1035.7|1031.2|5180
1611150000000|2021-01-20 13:40:00|1038.2|1033.7|1039.6|1035.1|1041|1036.5|1038.2|1033.7|3479
1611150300000|2021-01-20 13:45:00|1039.3|1034.8|1038.7|1034.2|1039.3|1034.8|1037.7|1033.2|2215
1611150600000|2021-01-20 13:50:00|1039.1|1034.6|1039.7|1035.2|1040.6|1036.1|1038.7|1034.2|2126
1611150900000|2021-01-20 13:55:00|1040.1|1035.6|1041.6|1037.1|1041.6|1037.1|1039.6|1035.1|2574
1611151200000|2021-01-20 14:00:00|1041.5|1037|1042|1037.5|1042.6|1038.1|1040.5|1036|2920
1611151500000|2021-01-20 14:05:00|1041.5|1037|1040.5|1036|1041.5|1037|1039.5|1035|2167
1611151800000|2021-01-20 14:10:00|1040.9|1036.4|1041.5|1037|1041.5|1037|1040.5|1036|1706
1611152100000|2021-01-20 14:15:00|1041.3|1036.8|1044.9|1040.4|1046.3|1041.8|1041.1|1036.6|6440
1611152400000|2021-01-20 14:20:00|1045.3|1040.8|1046.8|1042.3|1047.8|1043.3|1043.4|1038.9|5404
1611152700000|2021-01-20 14:25:00|1047|1042.5|1044.7|1040.2|1047.3|1042.8|1043.6|1039.1|3664
1611153000000|2021-01-20 14:30:00|1044.8|1040.3|1044.3|1039.8|1046.5|1042|1043.3|1038.8|2907
1611153300000|2021-01-20 14:35:00|1044.4|1039.9|1044.9|1040.4|1046.3|1041.8|1043.9|1039.4|3601
1611153600000|2021-01-20 14:40:00|1045.3|1040.8|1043.9|1039.4|1045.9|1041.4|1042.4|1037.9|2578
1611153900000|2021-01-20 14:45:00|1044.3|1039.8|1043.5|1039|1045.4|1040.9|1043.5|1039|1866
1611154200000|2021-01-20 14:50:00|1043.4|1038.9|1039.2|1034.7|1044.4|1039.9|1038.8|1034.3|5136
1611154500000|2021-01-20 14:55:00|1039.3|1034.8|1036.9|1032.4|1039.7|1035.2|1036.9|1032.4|7957
1611190800000|2021-01-21 01:00:00|1036.7|1032.2|1033.3|1028.8|1038.5|1034|1033.2|1028.7|10683
1611191100000|2021-01-21 01:05:00|1033.2|1028.7|1034.6|1030.1|1036.6|1032.1|1032.7|1028.2|7656
1611191400000|2021-01-21 01:10:00|1034.4|1029.9|1033.7|1029.2|1037.3|1032.8|1033.7|1029.2|4429
1611191700000|2021-01-21 01:15:00|1034.2|1029.7|1034.7|1030.2|1036.1|1031.6|1033.2|1028.7|3184
1611192000000|2021-01-21 01:20:00|1034.5|1030|1034.7|1030.2|1036.6|1032.1|1034.2|1029.7|2447
1611192300000|2021-01-21 01:25:00|1035.5|1031|1031.2|1026.7|1036.1|1031.6|1030.8|1026.3|6198
1611192600000|2021-01-21 01:30:00|1030.8|1026.3|1033.2|1028.7|1033.6|1029.1|1030.8|1026.3|3846
1611192900000|2021-01-21 01:35:00|1033.1|1028.6|1036.5|1032|1037.9|1033.4|1033.1|1028.6|5586
1611193200000|2021-01-21 01:40:00|1036.9|1032.4|1036.1|1031.6|1037.5|1033|1036|1031.5|2204
1611193500000|2021-01-21 01:45:00|1036|1031.5|1033.1|1028.6|1036|1031.5|1032.7|1028.2|2531
1611193800000|2021-01-21 01:50:00|1033.2|1028.7|1031.7|1027.2|1033.2|1028.7|1030.7|1026.2|5702
1611194100000|2021-01-21 01:55:00|1031.3|1026.8|1031.7|1027.2|1033.6|1029.1|1030.8|1026.3|5128
1611194400000|2021-01-21 02:00:00|1031.3|1026.8|1031.6|1027.1|1032.6|1028.1|1030.7|1026.2|2551
1611194700000|2021-01-21 02:05:00|1031.7|1027.2|1032.1|1027.6|1034|1029.5|1031.1|1026.6|3898
1611195000000|2021-01-21 02:10:00|1031.9|1027.4|1032.7|1028.2|1034|1029.5|1031.7|1027.2|2207
1611195300000|2021-01-21 02:15:00|||||||||1
1611196200000|2021-01-21 02:30:00|1032.2|1027.7|1031.7|1027.2|1032.2|1027.7|1030.7|1026.2|3153
1611196500000|2021-01-21 02:35:00|1031.5|1027|1028.2|1023.7|1032.5|1028|1028.2|1023.7|7152
1611196800000|2021-01-21 02:40:00|1028|1023.5|1026.3|1021.8|1029.2|1024.7|1025.8|1021.3|12191
1611197100000|2021-01-21 02:45:00|1026.1|1021.6|1031.7|1027.2|1032.6|1028.1|1025.7|1021.2|9293
1611197400000|2021-01-21 02:50:00|1031.8|1027.3|1034.2|1029.7|1035.2|1030.7|1031.6|1027.1|8396
1611197700000|2021-01-21 02:55:00|1033.9|1029.4|1036.7|1032.2|1037.2|1032.7|1033.2|1028.7|6983
1611198000000|2021-01-21 03:00:00|1036.9|1032.4|1034.7|1030.2|1037.2|1032.7|1033.7|1029.2|3680
1611198300000|2021-01-21 03:05:00|1035.1|1030.6|1035.6|1031.1|1037.1|1032.6|1034.2|1029.7|3299
1611198600000|2021-01-21 03:10:00|1036|1031.5|1036.1|1031.6|1037.1|1032.6|1035.1|1030.6|2624
1611198900000|2021-01-21 03:15:00|1035.7|1031.2|1035|1030.5|1036.1|1031.6|1034.1|1029.6|1916
1611199200000|2021-01-21 03:20:00|1035.1|1030.6|1039.5|1035|1041.4|1036.9|1035.1|1030.6|7322
1611199500000|2021-01-21 03:25:00|1039.6|1035.1|1048.7|1044.2|1049.7|1045.2|1039.6|1035.1|20729
1611207000000|2021-01-21 05:30:00|1048.5|1044|1049.9|1045.4|1054.4|1049.9|1048.4|1043.9|22428
1611207300000|2021-01-21 05:35:00|1050|1045.5|1050.4|1045.9|1051.4|1046.9|1049|1044.5|6326
1611207600000|2021-01-21 05:40:00|1050.9|1046.4|1053.4|1048.9|1053.4|1048.9|1050.6|1046.1|6936
1611207900000|2021-01-21 05:45:00|1053.8|1049.3|1051.5|1047|1055.2|1050.7|1051.5|1047|8349
1611208200000|2021-01-21 05:50:00|1051.7|1047.2|1051.4|1046.9|1052.3|1047.8|1050.9|1046.4|3932
1611208500000|2021-01-21 05:55:00|1051.8|1047.3|1053.4|1048.9|1053.8|1049.3|1050.9|1046.4|3395
1611208800000|2021-01-21 06:00:00|1053.8|1049.3|1054.8|1050.3|1055.3|1050.8|1053.3|1048.8|5122
1611209100000|2021-01-21 06:05:00|1054.7|1050.2|1054.3|1049.8|1057.3|1052.8|1052.9|1048.4|6879
1611209400000|2021-01-21 06:10:00|1054.8|1050.3|1058.2|1053.7|1058.3|1053.8|1054.8|1050.3|5183
1611209700000|2021-01-21 06:15:00|1058.4|1053.9|1054.3|1049.8|1058.7|1054.2|1053.3|1048.8|4898
1611210000000|2021-01-21 06:20:00|1054.2|1049.7|1052.8|1048.3|1056.2|1051.7|1052.8|1048.3|2921
1611210300000|2021-01-21 06:25:00|1053.3|1048.8|1054.7|1050.2|1054.8|1050.3|1052.8|1048.3|2123
1611210600000|2021-01-21 06:30:00|1055.2|1050.7|1051|1046.5|1055.7|1051.2|1051|1046.5|4431
1611210900000|2021-01-21 06:35:00|1051.4|1046.9|1054.3|1049.8|1054.8|1050.3|1051.4|1046.9|2905
1611211200000|2021-01-21 06:40:00|1054.7|1050.2|1053.5|1049|1054.8|1050.3|1051.7|1047.2|2534
1611211500000|2021-01-21 06:45:00|1053.2|1048.7|1050|1045.5|1054.1|1049.6|1049.2|1044.7|4725
1611211800000|2021-01-21 06:50:00|1050.2|1045.7|1049.4|1044.9|1051.6|1047.1|1047.9|1043.4|6290
1611212100000|2021-01-21 06:55:00|1050|1045.5|1050.2|1045.7|1051.6|1047.1|1048.7|1044.2|6096
1611234000000|2021-01-21 13:00:00|1055|1050.5|1058|1053.5|1059.7|1055.2|1053.6|1049.1|20360
1611234300000|2021-01-21 13:05:00|1058.2|1053.7|1056.7|1052.2|1061.8|1057.3|1056.7|1052.2|10541
1611234600000|2021-01-21 13:10:00|1056.9|1052.4|1054.8|1050.3|1057.7|1053.2|1054.8|1050.3|4500
1611234900000|2021-01-21 13:15:00|1054.3|1049.8|1055.4|1050.9|1056.8|1052.3|1054.3|1049.8|2754
1611235200000|2021-01-21 13:20:00|1055.3|1050.8|1054.8|1050.3|1056.3|1051.8|1054.1|1049.6|1917
1611235500000|2021-01-21 13:25:00|1054.9|1050.4|1054.8|1050.3|1055.9|1051.4|1053.8|1049.3|2199
1611235800000|2021-01-21 13:30:00|1054.4|1049.9|1053.4|1048.9|1055.9|1051.4|1052.4|1047.9|3568
1611236100000|2021-01-21 13:35:00|1053.2|1048.7|1052.4|1047.9|1053.2|1048.7|1051|1046.5|3941
1611236400000|2021-01-21 13:40:00|1052.2|1047.7|1053.4|1048.9|1053.9|1049.4|1051.1|1046.6|1847
1611236700000|2021-01-21 13:45:00|1053.6|1049.1|1051.9|1047.4|1054.4|1049.9|1051.9|1047.4|1809
1611237000000|2021-01-21 13:50:00|1051.5|1047|1052.9|1048.4|1053.4|1048.9|1051.5|1047|1118
1611237300000|2021-01-21 13:55:00|1052.7|1048.2|1052.3|1047.8|1053.3|1048.8|1051.8|1047.3|742
1611237600000|2021-01-21 14:00:00|1052.8|1048.3|1053.3|1048.8|1053.3|1048.8|1051.4|1046.9|1043
1611237900000|2021-01-21 14:05:00|1053.7|1049.2|1053.7|1049.2|1056.2|1051.7|1053.7|1049.2|2719
1611238200000|2021-01-21 14:10:00|1053.8|1049.3|1052.8|1048.3|1054.4|1049.9|1052.8|1048.3|992
1611238500000|2021-01-21 14:15:00|1052.7|1048.2|1053.3|1048.8|1053.7|1049.2|1051.8|1047.3|1295
1611238800000|2021-01-21 14:20:00|1052.9|1048.4|1051.4|1046.9|1052.9|1048.4|1051|1046.5|2159
1611239100000|2021-01-21 14:25:00|1051|1046.5|1052.3|1047.8|1052.8|1048.3|1050.3|1045.8|1751
1611239400000|2021-01-21 14:30:00|1052.1|1047.6|1051.9|1047.4|1052.1|1047.6|1049.5|1045|1937
1611239700000|2021-01-21 14:35:00|1051.5|1047|1050|1045.5|1051.5|1047|1049.5|1045|1130
1611240000000|2021-01-21 14:40:00|1049.9|1045.4|1050.8|1046.3|1051.8|1047.3|1049.9|1045.4|1322
1611240300000|2021-01-21 14:45:00|1050.4|1045.9|1052.3|1047.8|1052.7|1048.2|1049.8|1045.3|1195
1611240600000|2021-01-21 14:50:00|1053.2|1048.7|1054.2|1049.7|1054.7|1050.2|1051.9|1047.4|2478
1611240900000|2021-01-21 14:55:00|1054.4|1049.9|1054|1049.5|1055.2|1050.7|1053.7|1049.2|3586
1611277200000|2021-01-22 01:00:00|1053.6|1049.1|1051|1046.5|1053.9|1049.4|1049.5|1045|4212
1611277500000|2021-01-22 01:05:00|1050.6|1046.1|1047.5|1043|1052|1047.5|1047.2|1042.7|3731
1611277800000|2021-01-22 01:10:00|1047.1|1042.6|1046.9|1042.4|1048.4|1043.9|1045.7|1041.2|5010
1611278100000|2021-01-22 01:15:00|1046.7|1042.2|1042.5|1038|1048.3|1043.8|1042.4|1037.9|10604
1611278400000|2021-01-22 01:20:00|1042.9|1038.4|1044.3|1039.8|1046.6|1042.1|1042.4|1037.9|5976
1611278700000|2021-01-22 01:25:00|1043.8|1039.3|1047.8|1043.3|1048.3|1043.8|1043.3|1038.8|2928
1611279000000|2021-01-22 01:30:00|1047.3|1042.8|1049.3|1044.8|1051.2|1046.7|1047.2|1042.7|4274
1611279300000|2021-01-22 01:35:00|1049.2|1044.7|1048.8|1044.3|1049.7|1045.2|1047.3|1042.8|1632
1611279600000|2021-01-22 01:40:00|1048.7|1044.2|1047.1|1042.6|1049.8|1045.3|1046.8|1042.3|1660
1611279900000|2021-01-22 01:45:00|1047.3|1042.8|1049.2|1044.7|1049.3|1044.8|1046.8|1042.3|1124
1611280200000|2021-01-22 01:50:00|1048.8|1044.3|1048.7|1044.2|1049.3|1044.8|1048.2|1043.7|636
1611280500000|2021-01-22 01:55:00|1048.5|1044|1049.7|1045.2|1051.2|1046.7|1047.6|1043.1|2086
1611280800000|2021-01-22 02:00:00|1050.2|1045.7|1048.8|1044.3|1052.2|1047.7|1048.6|1044.1|2833
1611281100000|2021-01-22 02:05:00|1049.2|1044.7|1048.8|1044.3|1050.7|1046.2|1048.4|1043.9|1195
1611281400000|2021-01-22 02:10:00|1048.4|1043.9|1047.9|1043.4|1049.2|1044.7|1047.3|1042.8|1928
1611281700000|2021-01-22 02:15:00|1047.7|1043.2|1047.7|1043.2|1047.7|1043.2|1047.7|1043.2|4
1611282000000|2021-01-22 02:20:00|1047.6|1043.1|1047.6|1043.1|1047.6|1043.1|1047.6|1043.1|0
1611282600000|2021-01-22 02:30:00|1047.4|1042.9|1045.3|1040.8|1047.9|1043.4|1044.4|1039.9|2956
1611282900000|2021-01-22 02:35:00|1045.1|1040.6|1047.3|1042.8|1047.7|1043.2|1044.4|1039.9|1865
1611283200000|2021-01-22 02:40:00|1047.2|1042.7|1046.7|1042.2|1048|1043.5|1045.8|1041.3|1216
1611283500000|2021-01-22 02:45:00|1046.2|1041.7|1045.8|1041.3|1046.8|1042.3|1044.3|1039.8|1880
1611283800000|2021-01-22 02:50:00|1045.4|1040.9|1046.6|1042.1|1046.6|1042.1|1044.7|1040.2|2081
1611284100000|2021-01-22 02:55:00|1046.4|1041.9|1046.3|1041.8|1047.7|1043.2|1045.3|1040.8|1927
1611284400000|2021-01-22 03:00:00|1046.5|1042|1052.4|1047.9|1053.4|1048.9|1045.8|1041.3|6878
1611284700000|2021-01-22 03:05:00|1052|1047.5|1049.5|1045|1052.4|1047.9|1049.5|1045|2183
1611285000000|2021-01-22 03:10:00|1049.6|1045.1|1051.5|1047|1051.5|1047|1049.6|1045.1|1487
1611285300000|2021-01-22 03:15:00|1051.7|1047.2|1052|1047.5|1053.4|1048.9|1051.7|1047.2|3111
1611285600000|2021-01-22 03:20:00|1052.4|1047.9|1049.2|1044.7|1052.9|1048.4|1048.7|1044.2|3274
1611285900000|2021-01-22 03:25:00|1049.4|1044.9|1051.1|1046.6|1051.6|1047.1|1049.4|1044.9|2116
1611293400000|2021-01-22 05:30:00|1051|1046.5|1039.3|1034.8|1051.4|1046.9|1039.3|1034.8|16166
1611293700000|2021-01-22 05:35:00|1038.9|1034.4|1035.3|1030.8|1038.9|1034.4|1034.5|1030|21938
1611294000000|2021-01-22 05:40:00|1035.2|1030.7|1030.5|1026|1037.7|1033.2|1030.5|1026|17260
1611294300000|2021-01-22 05:45:00|1030.1|1025.6|1033.5|1029|1034.4|1029.9|1029.5|1025|13203
1611294600000|2021-01-22 05:50:00|1033.1|1028.6|1034.1|1029.6|1035.9|1031.4|1031.6|1027.1|6935
1611294900000|2021-01-22 05:55:00|1033.6|1029.1|1030.6|1026.1|1034.6|1030.1|1027.8|1023.3|11100
1611295200000|2021-01-22 06:00:00|1030.5|1026|1034|1029.5|1034|1029.5|1029.6|1025.1|4850
1611295500000|2021-01-22 06:05:00|1033.6|1029.1|1037.3|1032.8|1037.5|1033|1032.5|1028|6017
1611295800000|2021-01-22 06:10:00|1036.9|1032.4|1033.5|1029|1037.3|1032.8|1033.5|1029|5065
1611296100000|2021-01-22 06:15:00|1033.1|1028.6|1033.1|1028.6|1033.6|1029.1|1030.2|1025.7|5641
1611296400000|2021-01-22 06:20:00|1032.6|1028.1|1035.4|1030.9|1035.9|1031.4|1032.1|1027.6|3703
1611296700000|2021-01-22 06:25:00|1035|1030.5|1033.5|1029|1036.1|1031.6|1032.5|1028|3198
1611297000000|2021-01-22 06:30:00|1032.7|1028.2|1033.5|1029|1033.5|1029|1031.1|1026.6|3103
1611297300000|2021-01-22 06:35:00|1033.6|1029.1|1035.5|1031|1036|1031.5|1031.8|1027.3|3455
1611297600000|2021-01-22 06:40:00|1035.9|1031.4|1034.1|1029.6|1038.4|1033.9|1034|1029.5|5265
1611297900000|2021-01-22 06:45:00|1034.2|1029.7|1033.1|1028.6|1034.9|1030.4|1032.7|1028.2|2553
1611298200000|2021-01-22 06:50:00|1033.5|1029|1035|1030.5|1036.4|1031.9|1033.1|1028.6|3107
1611298500000|2021-01-22 06:55:00|1035.5|1031|1036.2|1031.7|1037.5|1033|1035|1030.5|6760
1611320400000|2021-01-22 13:00:00|1029.8|1025.3|1020.4|1015.9|1029.8|1025.3|1014.6|1010.1|36550
1611320700000|2021-01-22 13:05:00|1020|1015.5|1012|1007.5|1020.3|1015.8|1012|1007.5|19885
1611321000000|2021-01-22 13:10:00|1012.4|1007.9|1013.2|1008.7|1013.7|1009.2|1008.4|1003.9|18814
1611321300000|2021-01-22 13:15:00|1012.8|1008.3|1015|1010.5|1015.5|1011|1011.4|1006.9|9246
1611321600000|2021-01-22 13:20:00|1015.2|1010.7|1015.2|1010.7|1016.6|1012.1|1013.3|1008.8|6659
1611321900000|2021-01-22 13:25:00|1015.3|1010.8|1012.9|1008.4|1015.3|1010.8|1012.4|1007.9|5845
1611322200000|2021-01-22 13:30:00|1012.4|1007.9|1018.1|1013.6|1018.6|1014.1|1012.4|1007.9|8164
1611322500000|2021-01-22 13:35:00|1017.7|1013.2|1020.2|1015.7|1020.2|1015.7|1016.7|1012.2|4646
1611322800000|2021-01-22 13:40:00|1020.1|1015.6|1026.2|1021.7|1028|1023.5|1019.7|1015.2|13666
1611323100000|2021-01-22 13:45:00|1026.3|1021.8|1023.8|1019.3|1026.8|1022.3|1022.1|1017.6|4998
1611323400000|2021-01-22 13:50:00|1023.9|1019.4|1022.9|1018.4|1023.9|1019.4|1022.9|1018.4|1612
1611323700000|2021-01-22 13:55:00|1022.5|1018|1021.4|1016.9|1022.9|1018.4|1021.4|1016.9|2132
1611324000000|2021-01-22 14:00:00|1021|1016.5|1023.8|1019.3|1023.8|1019.3|1020.5|1016|2312
1611324300000|2021-01-22 14:05:00|1023.3|1018.8|1022.8|1018.3|1023.7|1019.2|1021.6|1017.1|1751
1611324600000|2021-01-22 14:10:00|1023.2|1018.7|1036.4|1031.9|1036.4|1031.9|1023.2|1018.7|17423
1611324900000|2021-01-22 14:15:00|1037.3|1032.8|1032.7|1028.2|1039.8|1035.3|1032.2|1027.7|11352
1611325200000|2021-01-22 14:20:00|1033.1|1028.6|1030.8|1026.3|1034.5|1030|1030.7|1026.2|4378
1611325500000|2021-01-22 14:25:00|1031.2|1026.7|1033.6|1029.1|1034.5|1030|1031.2|1026.7|3293
1611325800000|2021-01-22 14:30:00|1034|1029.5|1033.9|1029.4|1035.4|1030.9|1032.5|1028|3617
1611326100000|2021-01-22 14:35:00|1034.4|1029.9|1033.5|1029|1036.3|1031.8|1033|1028.5|3336
1611326400000|2021-01-22 14:40:00|1034|1029.5|1038.3|1033.8|1038.3|1033.8|1033.5|1029|3367
1611326700000|2021-01-22 14:45:00|1038.4|1033.9|1036.4|1031.9|1038.4|1033.9|1035.4|1030.9|3021
1611327000000|2021-01-22 14:50:00|1036.5|1032|1034.4|1029.9|1036.5|1032|1034.2|1029.7|2391
1611327300000|2021-01-22 14:55:00|1034.5|1030|1035|1030.5|1035|1030.5|1033.4|1028.9|4338
1611536400000|2021-01-25 01:00:00|1032.8|1028.3|1030.9|1026.4|1036.7|1032.2|1029.6|1025.1|12055
1611536700000|2021-01-25 01:05:00|1030.8|1026.3|1028.1|1023.6|1035.2|1030.7|1027.2|1022.7|10190
1611537000000|2021-01-25 01:10:00|1027.7|1023.2|1033.9|1029.4|1034.4|1029.9|1027.3|1022.8|6457
1611537300000|2021-01-25 01:15:00|1033.7|1029.2|1033.8|1029.3|1034.4|1029.9|1031.9|1027.4|3338
1611537600000|2021-01-25 01:20:00|1034|1029.5|1031.9|1027.4|1035.8|1031.3|1031.9|1027.4|3769
1611537900000|2021-01-25 01:25:00|1031.8|1027.3|1033.4|1028.9|1034.2|1029.7|1031.8|1027.3|2620
1611538200000|2021-01-25 01:30:00|1033.8|1029.3|1031.8|1027.3|1034.3|1029.8|1031.8|1027.3|1667
1611538500000|2021-01-25 01:35:00|1031.9|1027.4|1028.4|1023.9|1032.7|1028.2|1027.5|1023|3072
1611538800000|2021-01-25 01:40:00|1028.5|1024|1028.5|1024|1030.9|1026.4|1026.4|1021.9|3585
1611539100000|2021-01-25 01:45:00|1028.1|1023.6|1030.5|1026|1031.4|1026.9|1027.6|1023.1|2783
1611539400000|2021-01-25 01:50:00|1030.3|1025.8|1030.4|1025.9|1031|1026.5|1029.1|1024.6|1386
1611539700000|2021-01-25 01:55:00|1030|1025.5|1027.9|1023.4|1030|1025.5|1027.4|1022.9|1447
1611540000000|2021-01-25 02:00:00|1027.6|1023.1|1029.4|1024.9|1031.8|1027.3|1027.4|1022.9|2321
1611540300000|2021-01-25 02:05:00|1029.3|1024.8|1031.8|1027.3|1033.2|1028.7|1029.3|1024.8|2848
1611540600000|2021-01-25 02:10:00|1032.3|1027.8|1034.6|1030.1|1034.6|1030.1|1030.9|1026.4|2266
1611540900000|2021-01-25 02:15:00|1034.7|1030.2|1034.7|1030.2|1034.7|1030.2|1034.7|1030.2|21
1611541800000|2021-01-25 02:30:00|1034.3|1029.8|1037.8|1033.3|1041.6|1037.1|1034.3|1029.8|12257
1611542100000|2021-01-25 02:35:00|1038.2|1033.7|1035.7|1031.2|1038.7|1034.2|1033.8|1029.3|4181
1611542400000|2021-01-25 02:40:00|1035.8|1031.3|1038.7|1034.2|1038.7|1034.2|1033.9|1029.4|2315
1611542700000|2021-01-25 02:45:00|1038.3|1033.8|1040.6|1036.1|1043.6|1039.1|1038.2|1033.7|9616
1611543000000|2021-01-25 02:50:00|1041|1036.5|1043.6|1039.1|1044.2|1039.7|1040.3|1035.8|5912
1611543300000|2021-01-25 02:55:00|1043.8|1039.3|1046.9|1042.4|1047.4|1042.9|1041.2|1036.7|11540
1611543600000|2021-01-25 03:00:00|1047|1042.5|1044.1|1039.6|1047|1042.5|1043.6|1039.1|6177
1611543900000|2021-01-25 03:05:00|1044.5|1040|1043.2|1038.7|1044.6|1040.1|1043.1|1038.6|2726
1611544200000|2021-01-25 03:10:00|1043.6|1039.1|1045|1040.5|1045.4|1040.9|1043.6|1039.1|1794
1611544500000|2021-01-25 03:15:00|1045.4|1040.9|1044.9|1040.4|1046.4|1041.9|1044|1039.5|2941
1611544800000|2021-01-25 03:20:00|1045.3|1040.8|1046|1041.5|1046|1041.5|1044.1|1039.6|2063
1611545100000|2021-01-25 03:25:00|1045.9|1041.4|1044.8|1040.3|1046.1|1041.6|1043.1|1038.6|2734
1611552600000|2021-01-25 05:30:00|1044.6|1040.1|1040.5|1036|1046.3|1041.8|1039.8|1035.3|5888
1611552900000|2021-01-25 05:35:00|1040.4|1035.9|1035.3|1030.8|1040.4|1035.9|1035.3|1030.8|7341
1611553200000|2021-01-25 05:40:00|1035.7|1031.2|1038.6|1034.1|1040.1|1035.6|1035.3|1030.8|4882
1611553500000|2021-01-25 05:45:00|1038.5|1034|1039|1034.5|1040.5|1036|1037|1032.5|2477
1611553800000|2021-01-25 05:50:00|1038.6|1034.1|1036.1|1031.6|1038.6|1034.1|1035.7|1031.2|2120
1611554100000|2021-01-25 05:55:00|1036.2|1031.7|1037.1|1032.6|1038.6|1034.1|1036.1|1031.6|1769
1611554400000|2021-01-25 06:00:00|1037.6|1033.1|1035|1030.5|1038.5|1034|1035|1030.5|2303
1611554700000|2021-01-25 06:05:00|1035.1|1030.6|1036.6|1032.1|1037.5|1033|1032.1|1027.6|6344
1611555000000|2021-01-25 06:10:00|1036.5|1032|1034.6|1030.1|1036.5|1032|1033.2|1028.7|2017
1611555300000|2021-01-25 06:15:00|1034.2|1029.7|1034.6|1030.1|1035.5|1031|1033.4|1028.9|2458
1611555600000|2021-01-25 06:20:00|1034.2|1029.7|1031.4|1026.9|1034.2|1029.7|1029.9|1025.4|6299
1611555900000|2021-01-25 06:25:00|1031.5|1027|1027.3|1022.8|1031.5|1027|1027.2|1022.7|8858
1611556200000|2021-01-25 06:30:00|1026.9|1022.4|1030.1|1025.6|1031.2|1026.7|1025.8|1021.3|7115
1611556500000|2021-01-25 06:35:00|1030|1025.5|1029.1|1024.6|1030.5|1026|1026.9|1022.4|3708
1611556800000|2021-01-25 06:40:00|1029.6|1025.1|1030|1025.5|1030.1|1025.6|1029.1|1024.6|1827
1611557100000|2021-01-25 06:45:00|1030.1|1025.6|1029.5|1025|1030.1|1025.6|1028.6|1024.1|2059
1611557400000|2021-01-25 06:50:00|1029.1|1024.6|1032|1027.5|1033.4|1028.9|1028.9|1024.4|3496
1611557700000|2021-01-25 06:55:00|1032.3|1027.8|1033.4|1028.9|1034.3|1029.8|1031.6|1027.1|4750
1611579600000|2021-01-25 13:00:00|1036.5|1032|1034.1|1029.6|1036.5|1032|1029.9|1025.4|10223
1611579900000|2021-01-25 13:05:00|1034.5|1030|1035.5|1031|1036.5|1032|1032.7|1028.2|5230
1611580200000|2021-01-25 13:10:00|1035.1|1030.6|1033.7|1029.2|1035.1|1030.6|1033.2|1028.7|2840
1611580500000|2021-01-25 13:15:00|1034.1|1029.6|1033.2|1028.7|1035.1|1030.6|1032.3|1027.8|2572
1611580800000|2021-01-25 13:20:00|1033.6|1029.1|1036.4|1031.9|1036.4|1031.9|1033.6|1029.1|3024
1611581100000|2021-01-25 13:25:00|1036|1031.5|1035.1|1030.6|1037.9|1033.4|1034.6|1030.1|4337
1611581400000|2021-01-25 13:30:00|1035.5|1031|1033.2|1028.7|1036|1031.5|1032.7|1028.2|2363
1611581700000|2021-01-25 13:35:00|1033.6|1029.1|1034.1|1029.6|1034.6|1030.1|1032.7|1028.2|1111
1611582000000|2021-01-25 13:40:00|1033.7|1029.2|1034.1|1029.6|1034.1|1029.6|1031.7|1027.2|1861
1611582300000|2021-01-25 13:45:00|1033.7|1029.2|1034.6|1030.1|1035|1030.5|1032.2|1027.7|1863
1611582600000|2021-01-25 13:50:00|1034.4|1029.9|1033.6|1029.1|1035.3|1030.8|1033.6|1029.1|771
1611582900000|2021-01-25 13:55:00|1034|1029.5|1034.5|1030|1034.5|1030|1033.3|1028.8|771
1611583200000|2021-01-25 14:00:00|1034.1|1029.6|1035.8|1031.3|1036.4|1031.9|1033.6|1029.1|3018
1611583500000|2021-01-25 14:05:00|1035.9|1031.4|1036.4|1031.9|1036.4|1031.9|1035.3|1030.8|1411
1611583800000|2021-01-25 14:10:00|1036.8|1032.3|1038.4|1033.9|1038.7|1034.2|1036.3|1031.8|4790
1611584100000|2021-01-25 14:15:00|1038.8|1034.3|1034.9|1030.4|1038.9|1034.4|1034.9|1030.4|3371
1611584400000|2021-01-25 14:20:00|1035.3|1030.8|1036.7|1032.2|1037.3|1032.8|1034.9|1030.4|2035
1611584700000|2021-01-25 14:25:00|1036.5|1032|1036.8|1032.3|1036.8|1032.3|1035.3|1030.8|948
1611585000000|2021-01-25 14:30:00|1037.2|1032.7|1036.3|1031.8|1038.3|1033.8|1035.6|1031.1|1828
1611585300000|2021-01-25 14:35:00|1036.7|1032.2|1034.9|1030.4|1036.7|1032.2|1034.8|1030.3|1322
1611585600000|2021-01-25 14:40:00|1035.3|1030.8|1034.9|1030.4|1035.9|1031.4|1033.8|1029.3|1735
1611585900000|2021-01-25 14:45:00|1035.3|1030.8|1034.9|1030.4|1035.9|1031.4|1034.4|1029.9|951
1611586200000|2021-01-25 14:50:00|1035|1030.5|1033.7|1029.2|1035.7|1031.2|1033.5|1029|1587
1611586500000|2021-01-25 14:55:00|1033.5|1029|1036.3|1031.8|1036.6|1032.1|1033.5|1029|2628
1611622800000|2021-01-26 01:00:00|1036|1031.5|1035.9|1031.4|1039.9|1035.4|1035.5|1031|6035
1611623100000|2021-01-26 01:05:00|1035.5|1031|1037.6|1033.1|1038.5|1034|1035.1|1030.6|2949
1611623400000|2021-01-26 01:10:00|1037.4|1032.9|1035.6|1031.1|1038.4|1033.9|1035.6|1031.1|1732
1611623700000|2021-01-26 01:15:00|1036|1031.5|1037.9|1033.4|1038.1|1033.6|1036|1031.5|1553
1611624000000|2021-01-26 01:20:00|1038.3|1033.8|1037.4|1032.9|1038.9|1034.4|1036.6|1032.1|1605
1611624300000|2021-01-26 01:25:00|1037.9|1033.4|1040.9|1036.4|1042.3|1037.8|1037.4|1032.9|5137
1611624600000|2021-01-26 01:30:00|1040.8|1036.3|1040.4|1035.9|1041.8|1037.3|1038.4|1033.9|4018
1611624900000|2021-01-26 01:35:00|1040.8|1036.3|1041.4|1036.9|1041.9|1037.4|1039.9|1035.4|3053
1611625200000|2021-01-26 01:40:00|1041.6|1037.1|1044.3|1039.8|1044.8|1040.3|1040.9|1036.4|5840
1611625500000|2021-01-26 01:45:00|1044.7|1040.2|1043.7|1039.2|1044.7|1040.2|1042.4|1037.9|4144
1611625800000|2021-01-26 01:50:00|1043.3|1038.8|1044.2|1039.7|1044.2|1039.7|1042.7|1038.2|3776
1611626100000|2021-01-26 01:55:00|1044.4|1039.9|1046.7|1042.2|1048.1|1043.6|1043.8|1039.3|10152
1611626400000|2021-01-26 02:00:00|1046.3|1041.8|1043.9|1039.4|1048.6|1044.1|1043.4|1038.9|9700
1611626700000|2021-01-26 02:05:00|1043.8|1039.3|1041|1036.5|1043.8|1039.3|1040.2|1035.7|4532
1611627000000|2021-01-26 02:10:00|1040.6|1036.1|1040.6|1036.1|1041.9|1037.4|1040.5|1036|2094
1611627300000|2021-01-26 02:15:00|||||||||2
1611628200000|2021-01-26 02:30:00|1041|1036.5|1037.2|1032.7|1041.6|1037.1|1035.2|1030.7|8255
1611628500000|2021-01-26 02:35:00|1036.8|1032.3|1039.1|1034.6|1039.5|1035|1036.7|1032.2|2706
1611628800000|2021-01-26 02:40:00|1038.7|1034.2|1033.4|1028.9|1038.7|1034.2|1032.9|1028.4|6010
1611629100000|2021-01-26 02:45:00|1033.2|1028.7|1032.4|1027.9|1034.8|1030.3|1032|1027.5|5616
1611629400000|2021-01-26 02:50:00|1032.6|1028.1|1033.3|1028.8|1033.8|1029.3|1031|1026.5|5527
1611629700000|2021-01-26 02:55:00|1033.4|1028.9|1029|1024.5|1033.4|1028.9|1028.5|1024|7514
1611630000000|2021-01-26 03:00:00|1028.5|1024|1032|1027.5|1032|1027.5|1028|1023.5|7114
1611630300000|2021-01-26 03:05:00|1031.5|1027|1031.9|1027.4|1033.3|1028.8|1030|1025.5|2463
1611630600000|2021-01-26 03:10:00|1031.7|1027.2|1031.4|1026.9|1033|1028.5|1030.9|1026.4|1649
1611630900000|2021-01-26 03:15:00|1031.5|1027|1034.3|1029.8|1034.8|1030.3|1031.3|1026.8|3468
1611631200000|2021-01-26 03:20:00|1034.7|1030.2|1032.4|1027.9|1034.7|1030.2|1031.4|1026.9|2952
1611631500000|2021-01-26 03:25:00|1032.5|1028|1030.5|1026|1032.9|1028.4|1029.5|1025|3400
1611639000000|2021-01-26 05:30:00|1030.3|1025.8|1024.7|1020.2|1030.3|1025.8|1021.5|1017|18634
1611639300000|2021-01-26 05:35:00|1024.9|1020.4|1023.5|1019|1025|1020.5|1020.5|1016|10450
1611639600000|2021-01-26 05:40:00|1023.1|1018.6|1023|1018.5|1027.4|1022.9|1021.2|1016.7|8279
1611639900000|2021-01-26 05:45:00|1022.6|1018.1|1025.1|1020.6|1025.5|1021|1021.6|1017.1|4583
1611640200000|2021-01-26 05:50:00|1024.9|1020.4|1023.6|1019.1|1025.1|1020.6|1023.1|1018.6|2195
1611640500000|2021-01-26 05:55:00|1023.7|1019.2|1024.5|1020|1026|1021.5|1022.7|1018.2|2753
1611640800000|2021-01-26 06:00:00|1024.6|1020.1|1023.7|1019.2|1027.1|1022.6|1023.3|1018.8|4191
1611641100000|2021-01-26 06:05:00|1023.3|1018.8|1024.3|1019.8|1024.8|1020.3|1022.3|1017.8|3243
1611641400000|2021-01-26 06:10:00|1024.7|1020.2|1020.9|1016.4|1024.7|1020.2|1020.9|1016.4|4835
1611641700000|2021-01-26 06:15:00|1021|1016.5|1020|1015.5|1021|1016.5|1018|1013.5|9934
1611642000000|2021-01-26 06:20:00|1019.6|1015.1|1019.8|1015.3|1021.9|1017.4|1018.9|1014.4|4444
1611642300000|2021-01-26 06:25:00|1019.9|1015.4|1020.4|1015.9|1023.2|1018.7|1019.4|1014.9|4378
1611642600000|2021-01-26 06:30:00|1020|1015.5|1020.3|1015.8|1021.3|1016.8|1018.9|1014.4|3254
1611642900000|2021-01-26 06:35:00|1019.9|1015.4|1017.6|1013.1|1019.9|1015.4|1017.6|1013.1|5358
1611643200000|2021-01-26 06:40:00|1017.1|1012.6|1020.5|1016|1020.5|1016|1015.6|1011.1|7924
1611643500000|2021-01-26 06:45:00|1020|1015.5|1021.8|1017.3|1022.8|1018.3|1019.4|1014.9|4716
1611643800000|2021-01-26 06:50:00|1021.7|1017.2|1019|1014.5|1021.7|1017.2|1018.5|1014|4451
1611644100000|2021-01-26 06:55:00|1019.1|1014.6|1013.5|1009|1019.5|1015|1012.8|1008.3|14848
1611666000000|2021-01-26 13:00:00|1014.6|1010.1|1014.8|1010.3|1019.7|1015.2|1012.4|1007.9|19567
1611666300000|2021-01-26 13:05:00|1014.6|1010.1|1015.3|1010.8|1019.3|1014.8|1014.6|1010.1|5905
1611666600000|2021-01-26 13:10:00|1014.9|1010.4|1014.5|1010|1016.3|1011.8|1012.8|1008.3|5773
1611666900000|2021-01-26 13:15:00|1014.9|1010.4|1018.7|1014.2|1019.2|1014.7|1014.4|1009.9|4550
1611667200000|2021-01-26 13:20:00|1018.9|1014.4|1016.7|1012.2|1018.9|1014.4|1016.2|1011.7|3357
1611667500000|2021-01-26 13:25:00|1016.5|1012|1015.4|1010.9|1016.7|1012.2|1014.5|1010|2979
1611667800000|2021-01-26 13:30:00|1015.3|1010.8|1015.5|1011|1015.7|1011.2|1012.9|1008.4|4053
1611668100000|2021-01-26 13:35:00|1015.4|1010.9|1017.3|1012.8|1018.6|1014.1|1014.8|1010.3|3393
1611668400000|2021-01-26 13:40:00|1017.2|1012.7|1016.2|1011.7|1017.2|1012.7|1015.2|1010.7|1645
1611668700000|2021-01-26 13:45:00|1015.8|1011.3|1014.3|1009.8|1015.8|1011.3|1013.8|1009.3|2030
1611669000000|2021-01-26 13:50:00|1014.7|1010.2|1015.3|1010.8|1016.2|1011.7|1014.7|1010.2|1647
1611669300000|2021-01-26 13:55:00|1014.9|1010.4|1015.8|1011.3|1016.3|1011.8|1014.8|1010.3|951
1611669600000|2021-01-26 14:00:00|1015.4|1010.9|1017.1|1012.6|1017.6|1013.1|1015.3|1010.8|2041
1611669900000|2021-01-26 14:05:00|1016.7|1012.2|1014.4|1009.9|1016.7|1012.2|1014|1009.5|1226
1611670200000|2021-01-26 14:10:00|1014.2|1009.7|1012.2|1007.7|1014.4|1009.9|1012.2|1007.7|3495
1611670500000|2021-01-26 14:15:00|1012.1|1007.6|1008.5|1004|1013.7|1009.2|1008.5|1004|8561
1611670800000|2021-01-26 14:20:00|1008.1|1003.6|1008.9|1004.4|1009.4|1004.9|1003.1|998.6|17811
1611671100000|2021-01-26 14:25:00|1009|1004.5|1012.9|1008.4|1013.7|1009.2|1007.5|1003|8736
1611671400000|2021-01-26 14:30:00|1012.5|1008|1015.7|1011.2|1018.9|1014.4|1012.5|1008|9608
1611671700000|2021-01-26 14:35:00|1015.8|1011.3|1024.9|1020.4|1025.2|1020.7|1015.3|1010.8|13488
1611672000000|2021-01-26 14:40:00|1025.1|1020.6|1022.1|1017.6|1026.1|1021.6|1020.7|1016.2|11057
1611672300000|2021-01-26 14:45:00|1022.6|1018.1|1023.6|1019.1|1025|1020.5|1021.7|1017.2|6096
1611672600000|2021-01-26 14:50:00|1024|1019.5|1026.9|1022.4|1028|1023.5|1023.6|1019.1|9274
1611672900000|2021-01-26 14:55:00|1027|1022.5|1029.6|1025.1|1030.3|1025.8|1026.4|1021.9|11129
1611709200000|2021-01-27 01:00:00|1029|1024.5|1030.1|1025.6|1031.5|1027|1025.3|1020.8|12077
1611709500000|2021-01-27 01:05:00|1029.6|1025.1|1031.1|1026.6|1032|1027.5|1028.7|1024.2|6086
1611709800000|2021-01-27 01:10:00|1030.7|1026.2|1032|1027.5|1032.4|1027.9|1030.5|1026|4434
1611710100000|2021-01-27 01:15:00|1032.3|1027.8|1030.5|1026|1033.9|1029.4|1030.5|1026|5772
1611710400000|2021-01-27 01:20:00|1031|1026.5|1029|1024.5|1032|1027.5|1028.6|1024.1|3259
1611710700000|2021-01-27 01:25:00|1028.9|1024.4|1029.1|1024.6|1029.4|1024.9|1027.6|1023.1|2781
1611711000000|2021-01-27 01:30:00|1029.4|1024.9|1028.1|1023.6|1031.4|1026.9|1027.1|1022.6|3768
1611711300000|2021-01-27 01:35:00|1028.6|1024.1|1026.2|1021.7|1028.6|1024.1|1025.2|1020.7|3379
1611711600000|2021-01-27 01:40:00|1026.6|1022.1|1028.5|1024|1029|1024.5|1026.6|1022.1|1694
1611711900000|2021-01-27 01:45:00|1028.4|1023.9|1026.2|1021.7|1029.5|1025|1026.1|1021.6|2473
1611712200000|2021-01-27 01:50:00|1026.1|1021.6|1027.5|1023|1027.5|1023|1025.6|1021.1|1487
1611712500000|2021-01-27 01:55:00|1027.4|1022.9|1026.1|1021.6|1027.5|1023|1025.2|1020.7|1211
1611712800000|2021-01-27 02:00:00|1025.8|1021.3|1024.1|1019.6|1026.1|1021.6|1024.1|1019.6|2498
1611713100000|2021-01-27 02:05:00|1024.2|1019.7|1023.2|1018.7|1026.5|1022|1022.7|1018.2|3727
1611713400000|2021-01-27 02:10:00|1023.1|1018.6|1025.2|1020.7|1025.7|1021.2|1023.1|1018.6|1932
1611714600000|2021-01-27 02:30:00|1025.1|1020.6|1026.7|1022.2|1026.8|1022.3|1025.1|1020.6|2066
1611714900000|2021-01-27 02:35:00|1026.3|1021.8|1026.1|1021.6|1027.6|1023.1|1025.7|1021.2|1318
1611715200000|2021-01-27 02:40:00|1026.3|1021.8|1025.9|1021.4|1026.6|1022.1|1024|1019.5|1673
1611715500000|2021-01-27 02:45:00|1026|1021.5|1024.5|1020|1026.5|1022|1024.3|1019.8|1120
1611715800000|2021-01-27 02:50:00|1024.1|1019.6|1022.5|1018|1025.5|1021|1022.5|1018|2354
1611716100000|2021-01-27 02:55:00|1022.1|1017.6|1024.5|1020|1025.4|1020.9|1021.6|1017.1|3138
1611716400000|2021-01-27 03:00:00|1024.3|1019.8|1025.8|1021.3|1025.9|1021.4|1024.1|1019.6|2090
1611716700000|2021-01-27 03:05:00|1025.9|1021.4|1027.4|1022.9|1027.4|1022.9|1025.4|1020.9|1969
1611717000000|2021-01-27 03:10:00|1027.5|1023|1026.5|1022|1027.5|1023|1025.5|1021|1662
1611717300000|2021-01-27 03:15:00|1026|1021.5|1025.1|1020.6|1026.8|1022.3|1024.6|1020.1|1096
1611717600000|2021-01-27 03:20:00|1025|1020.5|1025|1020.5|1025.8|1021.3|1025|1020.5|1005
1611717900000|2021-01-27 03:25:00|1024.6|1020.1|1022.8|1018.3|1024.6|1020.1|1020.3|1015.8|4512
1611725400000|2021-01-27 05:30:00|1022.6|1018.1|1019.4|1014.9|1024.8|1020.3|1018|1013.5|8084
1611725700000|2021-01-27 05:35:00|1019.1|1014.6|1020.7|1016.2|1022.3|1017.8|1019|1014.5|4243
1611726000000|2021-01-27 05:40:00|1021.1|1016.6|1022.8|1018.3|1023.1|1018.6|1020.7|1016.2|3516
1611726300000|2021-01-27 05:45:00|1023.2|1018.7|1025.6|1021.1|1025.7|1021.2|1022.7|1018.2|4059
1611726600000|2021-01-27 05:50:00|1025.2|1020.7|1025.6|1021.1|1027.1|1022.6|1024.6|1020.1|3886
1611726900000|2021-01-27 05:55:00|1025.7|1021.2|1029.5|1025|1030.1|1025.6|1025.7|1021.2|6167
1611727200000|2021-01-27 06:00:00|1029.6|1025.1|1025.5|1021|1029.6|1025.1|1023.8|1019.3|3733
1611727500000|2021-01-27 06:05:00|1025.3|1020.8|1026.7|1022.2|1029.6|1025.1|1025.2|1020.7|3260
1611727800000|2021-01-27 06:10:00|1026.3|1021.8|1026.2|1021.7|1027.2|1022.7|1025.3|1020.8|2086
1611728100000|2021-01-27 06:15:00|1025.8|1021.3|1026.9|1022.4|1026.9|1022.4|1025.3|1020.8|961
1611728400000|2021-01-27 06:20:00|1026.4|1021.9|1025.4|1020.9|1026.4|1021.9|1024.5|1020|2039
1611728700000|2021-01-27 06:25:00|1025.9|1021.4|1026.4|1021.9|1026.5|1022|1025.5|1021|1152
1611729000000|2021-01-27 06:30:00|1026.8|1022.3|1027.7|1023.2|1029.3|1024.8|1026.7|1022.2|4050
1611729300000|2021-01-27 06:35:00|1027.6|1023.1|1028.7|1024.2|1029.3|1024.8|1027.2|1022.7|1863
1611729600000|2021-01-27 06:40:00|1029|1024.5|1027.1|1022.6|1030.3|1025.8|1026.6|1022.1|6007
1611729900000|2021-01-27 06:45:00|1027.5|1023|1027.3|1022.8|1028.2|1023.7|1026.8|1022.3|2388
1611730200000|2021-01-27 06:50:00|1027.6|1023.1|1026.1|1021.6|1028.1|1023.6|1024.9|1020.4|4055
1611730500000|2021-01-27 06:55:00|1026|1021.5|1026.6|1022.1|1027.9|1023.4|1025.5|1021|5883
1611752400000|2021-01-27 13:00:00|1020.3|1015.8|1017.6|1013.1|1022.6|1018.1|1016.7|1012.2|17325
1611752700000|2021-01-27 13:05:00|1017.5|1013|1020.7|1016.2|1020.7|1016.2|1016.6|1012.1|7786
1611753000000|2021-01-27 13:10:00|1020.2|1015.7|1021.8|1017.3|1021.8|1017.3|1019.6|1015.1|4627
1611753300000|2021-01-27 13:15:00|1021.6|1017.1|1022.5|1018|1022.5|1018|1020|1015.5|3581
1611753600000|2021-01-27 13:20:00|1022.4|1017.9|1024|1019.5|1024|1019.5|1020.6|1016.1|2701
1611753900000|2021-01-27 13:25:00|1023.8|1019.3|1020.9|1016.4|1024|1019.5|1020.5|1016|3387
1611754200000|2021-01-27 13:30:00|1020.7|1016.2|1019.4|1014.9|1020.9|1016.4|1019|1014.5|3738
1611754500000|2021-01-27 13:35:00|1019.8|1015.3|1018.6|1014.1|1020|1015.5|1018|1013.5|2671
1611754800000|2021-01-27 13:40:00|1018.5|1014|1019|1014.5|1019.9|1015.4|1018|1013.5|2901
1611755100000|2021-01-27 13:45:00|1018.6|1014.1|1018.1|1013.6|1019.1|1014.6|1017.7|1013.2|2305
1611755400000|2021-01-27 13:50:00|1018.5|1014|1020|1015.5|1020|1015.5|1018.5|1014|1360
1611755700000|2021-01-27 13:55:00|1019.8|1015.3|1017.6|1013.1|1019.8|1015.3|1016.8|1012.3|4050
1611756000000|2021-01-27 14:00:00|1017.2|1012.7|1019.3|1014.8|1019.3|1014.8|1016.6|1012.1|3326
1611756300000|2021-01-27 14:05:00|1019.7|1015.2|1022|1017.5|1022.8|1018.3|1019|1014.5|4606
1611756600000|2021-01-27 14:10:00|1022.5|1018|1022.8|1018.3|1024.7|1020.2|1021.9|1017.4|6622
1611756900000|2021-01-27 14:15:00|1022.4|1017.9|1020.9|1016.4|1022.8|1018.3|1020.9|1016.4|2381
1611757200000|2021-01-27 14:20:00|1020.8|1016.3|1018.9|1014.4|1020.8|1016.3|1018.6|1014.1|2288
1611757500000|2021-01-27 14:25:00|1018.6|1014.1|1018.9|1014.4|1019.4|1014.9|1017.6|1013.1|2558
1611757800000|2021-01-27 14:30:00|1018.8|1014.3|1014.8|1010.3|1018.8|1014.3|1014.3|1009.8|7099
1611758100000|2021-01-27 14:35:00|1015.2|1010.7|1012.2|1007.7|1015.3|1010.8|1011.9|1007.4|8946
1611758400000|2021-01-27 14:40:00|1011.8|1007.3|1010.9|1006.4|1016|1011.5|1010.6|1006.1|8575
1611758700000|2021-01-27 14:45:00|1010.4|1005.9|1009.9|1005.4|1013.8|1009.3|1009|1004.5|10169
1611759000000|2021-01-27 14:50:00|1009.5|1005|1012.5|1008|1012.9|1008.4|1008.6|1004.1|7030
1611759300000|2021-01-27 14:55:00|1012.2|1007.7|1014.6|1010.1|1015|1010.5|1011.1|1006.6|7088
1611795600000|2021-01-28 01:00:00|1014.7|1010.2|1005.9|1001.4|1014.7|1010.2|1005.9|1001.4|13409
1611795900000|2021-01-28 01:05:00|1005.8|1001.3|1001.7|997.2|1007.8|1003.3|999.8|995.3|18642
1611796200000|2021-01-28 01:10:00|1001.9|997.4|1008.3|1003.8|1008.5|1004|1000.8|996.3|12479
1611796500000|2021-01-28 01:15:00|1008.5|1004|1007.8|1003.3|1010.2|1005.7|1005.8|1001.3|6465
1611796800000|2021-01-28 01:20:00|1007.4|1002.9|1009.3|1004.8|1010.8|1006.3|1006.4|1001.9|5177
1611797100000|2021-01-28 01:25:00|1008.9|1004.4|1005.9|1001.4|1009.3|1004.8|1004.8|1000.3|4923
1611797400000|2021-01-28 01:30:00|1005.5|1001|1005.4|1000.9|1007.8|1003.3|1003.2|998.7|4620
1611797700000|2021-01-28 01:35:00|1005.2|1000.7|1005.7|1001.2|1005.7|1001.2|1003.9|999.4|3024
1611798000000|2021-01-28 01:40:00|1005.3|1000.8|1007.8|1003.3|1009.1|1004.6|1003.8|999.3|4241
1611798300000|2021-01-28 01:45:00|1008.3|1003.8|1008.2|1003.7|1008.4|1003.9|1006.5|1002|2029
1611798600000|2021-01-28 01:50:00|1008|1003.5|1008.3|1003.8|1008.7|1004.2|1007.2|1002.7|2092
1611798900000|2021-01-28 01:55:00|1008.7|1004.2|1008.8|1004.3|1010.8|1006.3|1007.7|1003.2|4780
1611799200000|2021-01-28 02:00:00|1008.3|1003.8|1006.4|1001.9|1008.3|1003.8|1004.9|1000.4|3764
1611799500000|2021-01-28 02:05:00|1006.3|1001.8|1005.3|1000.8|1006.3|1001.8|1004.9|1000.4|2105
1611799800000|2021-01-28 02:10:00|1005.1|1000.6|1006.7|1002.2|1006.8|1002.3|1005|1000.5|1295
1611800100000|2021-01-28 02:15:00|||||||||1
1611801000000|2021-01-28 02:30:00|1006.3|1001.8|1002.4|997.9|1006.7|1002.2|1002.3|997.8|5431
1611801300000|2021-01-28 02:35:00|1002.1|997.6|1001.9|997.4|1002.4|997.9|998|993.5|13350
1611801600000|2021-01-28 02:40:00|1002|997.5|1000|995.5|1002.9|998.4|999.6|995.1|4703
1611801900000|2021-01-28 02:45:00|999.6|995.1|998.6|994.1|1000|995.5|998.6|994.1|4180
1611802200000|2021-01-28 02:50:00|998.4|993.9|999.5|995|1001|996.5|996.5|992|7965
1611802500000|2021-01-28 02:55:00|999.4|994.9|1001|996.5|1001.9|997.4|997.5|993|5876
1611802800000|2021-01-28 03:00:00|1000.1|995.6|1001.2|996.7|1001.6|997.1|999.5|995|4036
1611803100000|2021-01-28 03:05:00|1001.3|996.8|1001.4|996.9|1002.4|997.9|1000.9|996.4|3658
1611803400000|2021-01-28 03:10:00|1001.3|996.8|994.8|990.3|1001.3|996.8|994.5|990|11607
1611803700000|2021-01-28 03:15:00|994.3|989.8|998.9|994.4|999.9|995.4|993.6|989.1|6078
1611804000000|2021-01-28 03:20:00|998.8|994.3|996.8|992.3|998.8|994.3|996.8|992.3|2026
1611804300000|2021-01-28 03:25:00|996.4|991.9|992.1|987.6|996.8|992.3|991.9|987.4|8282
1611811800000|2021-01-28 05:30:00|992|987.5|987|982.5|992|987.5|985.8|981.3|19534
1611812100000|2021-01-28 05:35:00|986.6|982.1|987.5|983|987.6|983.1|984.2|979.7|12238
1611812400000|2021-01-28 05:40:00|987.6|983.1|986.3|981.8|991|986.5|985.4|980.9|10641
1611812700000|2021-01-28 05:45:00|986.4|981.9|982.9|978.4|986.4|981.9|981.3|976.8|12147
1611813000000|2021-01-28 05:50:00|982.8|978.3|979.9|975.4|982.9|978.4|974.6|970.1|21356
1611813300000|2021-01-28 05:55:00|979.5|975|973.4|968.9|979.8|975.3|972.8|968.3|12463
1611813600000|2021-01-28 06:00:00|973.7|969.2|968.1|963.6|977|972.5|967.6|963.1|14551
1611813900000|2021-01-28 06:05:00|968|963.5|972.8|968.3|972.8|968.3|967.5|963|13445
1611814200000|2021-01-28 06:10:00|972.4|967.9|969|964.5|973.7|969.2|968.4|963.9|8121
1611814500000|2021-01-28 06:15:00|969.1|964.6|973.6|969.1|977.4|972.9|968.2|963.7|10742
1611814800000|2021-01-28 06:20:00|973.5|969|973|968.5|974.8|970.3|972.6|968.1|3670
1611815100000|2021-01-28 06:25:00|972.6|968.1|972.1|967.6|972.6|968.1|970.6|966.1|5316
1611815400000|2021-01-28 06:30:00|971.9|967.4|973.9|969.4|975.5|971|971.9|967.4|4973
1611815700000|2021-01-28 06:35:00|973.7|969.2|971.7|967.2|973.7|969.2|970.6|966.1|5005
1611816000000|2021-01-28 06:40:00|971.6|967.1|970.2|965.7|971.9|967.4|968.2|963.7|8662
1611816300000|2021-01-28 06:45:00|970.1|965.6|968.9|964.4|970.1|965.6|968.1|963.6|4258
1611816600000|2021-01-28 06:50:00|968.8|964.3|969.4|964.9|969.4|964.9|964.4|959.9|11884
1611816900000|2021-01-28 06:55:00|969.1|964.6|970.9|966.4|973.8|969.3|969.1|964.6|15615
1611817200000|2021-01-28 07:00:00|970.8|966.3|970.9|966.4|970.9|966.4|970.8|966.3|0
1611838800000|2021-01-28 13:00:00|970.1|965.6|968|963.5|973.2|968.7|965.8|961.3|19651
1611839100000|2021-01-28 13:05:00|967.8|963.3|968.3|963.8|970.2|965.7|966.4|961.9|6723
1611839400000|2021-01-28 13:10:00|968.4|963.9|963.1|958.6|970.3|965.8|960.2|955.7|17230
1611839700000|2021-01-28 13:15:00|963.2|958.7|956.3|951.8|963.2|958.7|956.3|951.8|17262
1611840000000|2021-01-28 13:20:00|956.7|952.2|962.4|957.9|962.5|958|956.3|951.8|12738
1611840300000|2021-01-28 13:25:00|962.5|958|961.4|956.9|963.9|959.4|961.4|956.9|7388
1611840600000|2021-01-28 13:30:00|960.9|956.4|967.6|963.1|968.3|963.8|960.9|956.4|9987
1611840900000|2021-01-28 13:35:00|967.4|962.9|975.6|971.1|975.9|971.4|967.4|962.9|14290
1611841200000|2021-01-28 13:40:00|975.2|970.7|975.9|971.4|975.9|971.4|970.7|966.2|10191
1611841500000|2021-01-28 13:45:00|976.3|971.8|972|967.5|976.9|972.4|971|966.5|6805
1611841800000|2021-01-28 13:50:00|972.2|967.7|976.9|972.4|976.9|972.4|972|967.5|6309
1611842100000|2021-01-28 13:55:00|976.5|972|974.3|969.8|979.9|975.4|973.6|969.1|11904
1611842400000|2021-01-28 14:00:00|974.5|970|977.2|972.7|977.6|973.1|973|968.5|4549
1611842700000|2021-01-28 14:05:00|977.6|973.1|972.8|968.3|979.2|974.7|972.3|967.8|6836
1611843000000|2021-01-28 14:10:00|973|968.5|975.5|971|975.9|971.4|972.8|968.3|2718
1611843300000|2021-01-28 14:15:00|975.4|970.9|973.5|969|975.9|971.4|972.4|967.9|2834
1611843600000|2021-01-28 14:20:00|973.9|969.4|974.4|969.9|975.9|971.4|972.8|968.3|2141
1611843900000|2021-01-28 14:25:00|974.8|970.3|972.9|968.4|974.8|970.3|972.8|968.3|1511
1611844200000|2021-01-28 14:30:00|973.4|968.9|975.8|971.3|977.1|972.6|973.4|968.9|3788
1611844500000|2021-01-28 14:35:00|975.4|970.9|974.9|970.4|976.3|971.8|974.8|970.3|1042
1611844800000|2021-01-28 14:40:00|974.8|970.3|975.3|970.8|975.7|971.2|973.1|968.6|1545
1611845100000|2021-01-28 14:45:00|975.7|971.2|973|968.5|975.8|971.3|971|966.5|4781
1611845400000|2021-01-28 14:50:00|973.4|968.9|969.4|964.9|973.4|968.9|968|963.5|5664
1611845700000|2021-01-28 14:55:00|969.8|965.3|972.1|967.6|973|968.5|968.4|963.9|3884
1611882000000|2021-01-29 01:00:00|971.8|967.3|972.6|968.1|976.9|972.4|969.9|965.4|9508
1611882300000|2021-01-29 01:05:00|972.5|968|970.4|965.9|974.8|970.3|969.6|965.1|5387
1611882600000|2021-01-29 01:10:00|970.6|966.1|971.6|967.1|972.1|967.6|969|964.5|3916
1611882900000|2021-01-29 01:15:00|971.3|966.8|974.3|969.8|974.3|969.8|970.6|966.1|2945
1611883200000|2021-01-29 01:20:00|974.4|969.9|972.9|968.4|976|971.5|972|967.5|3303
1611883500000|2021-01-29 01:25:00|973|968.5|974.1|969.6|974.6|970.1|973|968.5|1601
1611883800000|2021-01-29 01:30:00|974.5|970|977.4|972.9|977.4|972.9|973.1|968.6|4180
1611884100000|2021-01-29 01:35:00|977.5|973|976.7|972.2|977.5|973|975.4|970.9|3047
1611884400000|2021-01-29 01:40:00|976.5|972|976.1|971.6|979.5|975|975.6|971.1|5907
1611884700000|2021-01-29 01:45:00|976|971.5|974|969.5|976.1|971.6|972.2|967.7|3492
1611885000000|2021-01-29 01:50:00|974.2|969.7|973|968.5|974.5|970|972.5|968|1497
1611885300000|2021-01-29 01:55:00|972.6|968.1|973|968.5|973.4|968.9|971.4|966.9|2159
1611885600000|2021-01-29 02:00:00|972.6|968.1|973.9|969.4|975.8|971.3|971.6|967.1|2267
1611885900000|2021-01-29 02:05:00|974.3|969.8|973.8|969.3|974.9|970.4|973.4|968.9|1203
1611886200000|2021-01-29 02:10:00|974.3|969.8|974.3|969.8|974.9|970.4|973|968.5|983
1611886500000|2021-01-29 02:15:00|||||||||3
1611887400000|2021-01-29 02:30:00|974.4|969.9|974.3|969.8|974.8|970.3|973.4|968.9|1145
1611887700000|2021-01-29 02:35:00|974.4|969.9|972.4|967.9|975.3|970.8|971.8|967.3|1867
1611888000000|2021-01-29 02:40:00|972.3|967.8|971.9|967.4|973.4|968.9|970.9|966.4|2290
1611888300000|2021-01-29 02:45:00|971.5|967|973.5|969|973.8|969.3|971.5|967|1181
1611888600000|2021-01-29 02:50:00|973.4|968.9|972.9|968.4|974.9|970.4|972.4|967.9|1648
1611888900000|2021-01-29 02:55:00|972.8|968.3|972.4|967.9|972.9|968.4|971.5|967|859
1611889200000|2021-01-29 03:00:00|972.6|968.1|973.9|969.4|975.4|970.9|972.6|968.1|2051
1611889500000|2021-01-29 03:05:00|974.3|969.8|977.8|973.3|978.2|973.7|974.3|969.8|3788
1611889800000|2021-01-29 03:10:00|978.1|973.6|977.2|972.7|978.3|973.8|975.7|971.2|2772
1611890100000|2021-01-29 03:15:00|977.3|972.8|974.6|970.1|977.6|973.1|974.4|969.9|1694
1611890400000|2021-01-29 03:20:00|975|970.5|974.6|970.1|977.1|972.6|974.6|970.1|1532
1611890700000|2021-01-29 03:25:00|975.1|970.6|973.6|969.1|975.6|971.1|972.6|968.1|2279
1611891000000|2021-01-29 03:30:00|973.5|969|973.5|969|973.5|969|973.5|969|0
1611898200000|2021-01-29 05:30:00|973.1|968.6|969.2|964.7|973.1|968.6|966.4|961.9|11071
1611898500000|2021-01-29 05:35:00|969.3|964.8|971.3|966.8|972.6|968.1|967.8|963.3|5693
1611898800000|2021-01-29 05:40:00|970.9|966.4|971.3|966.8|971.5|967|968.9|964.4|3228
1611899100000|2021-01-29 05:45:00|971.4|966.9|974.6|970.1|977.6|973.1|971.4|966.9|7501
1611899400000|2021-01-29 05:50:00|974.2|969.7|972.8|968.3|974.7|970.2|972.7|968.2|2449
1611899700000|2021-01-29 05:55:00|972.6|968.1|972.9|968.4|974.6|970.1|972.6|968.1|2182
1611900000000|2021-01-29 06:00:00|972.7|968.2|969.4|964.9|973.7|969.2|968.9|964.4|3953
1611900300000|2021-01-29 06:05:00|969|964.5|972.4|967.9|973|968.5|968.4|963.9|3686
1611900600000|2021-01-29 06:10:00|972.2|967.7|968.8|964.3|972.4|967.9|968.8|964.3|1658
1611900900000|2021-01-29 06:15:00|968.9|964.4|969.7|965.2|970.7|966.2|968.8|964.3|3813
1611901200000|2021-01-29 06:20:00|969.8|965.3|972.7|968.2|972.7|968.2|969.3|964.8|5409
1611901500000|2021-01-29 06:25:00|973.1|968.6|969.3|964.8|975.7|971.2|968.5|964|7895
1611901800000|2021-01-29 06:30:00|968.8|964.3|968.8|964.3|970.3|965.8|967.2|962.7|7170
1611902100000|2021-01-29 06:35:00|969|964.5|972.3|967.8|972.6|968.1|968.8|964.3|3648
1611902400000|2021-01-29 06:40:00|972|967.5|971.3|966.8|972.4|967.9|970.4|965.9|2628
1611902700000|2021-01-29 06:45:00|971.4|966.9|975.3|970.8|976|971.5|971.4|966.9|7689
1611903000000|2021-01-29 06:50:00|974.9|970.4|976.7|972.2|977.3|972.8|973.7|969.2|6005
1611903300000|2021-01-29 06:55:00|976.8|972.3|975.3|970.8|977.3|972.8|975.3|970.8|5855
1611925200000|2021-01-29 13:00:00|979.4|974.9|988.1|983.6|991.3|986.8|975.6|971.1|32429
1611925500000|2021-01-29 13:05:00|988|983.5|985.6|981.1|988.7|984.2|983.8|979.3|12142
1611925800000|2021-01-29 13:10:00|985.7|981.2|985.2|980.7|985.7|981.2|983.6|979.1|7486
1611926100000|2021-01-29 13:15:00|985|980.5|987.9|983.4|988.7|984.2|985|980.5|6596
1611926400000|2021-01-29 13:20:00|988.1|983.6|989.1|984.6|990.3|985.8|987.4|982.9|8539
1611926700000|2021-01-29 13:25:00|989.2|984.7|989.1|984.6|989.3|984.8|987.8|983.3|4285
1611927000000|2021-01-29 13:30:00|989.3|984.8|987.3|982.8|989.6|985.1|987.1|982.6|2742
1611927300000|2021-01-29 13:35:00|986.9|982.4|986.5|982|988.3|983.8|986|981.5|2608
1611927600000|2021-01-29 13:40:00|986.4|981.9|985.5|981|988.3|983.8|985.5|981|2559
1611927900000|2021-01-29 13:45:00|985.9|981.4|984.1|979.6|986.4|981.9|982.5|978|4771
1611928200000|2021-01-29 13:50:00|983.7|979.2|982.7|978.2|984.5|980|981.7|977.2|4401
1611928500000|2021-01-29 13:55:00|983.1|978.6|984|979.5|984.1|979.6|982.3|977.8|1966
1611928800000|2021-01-29 14:00:00|984.4|979.9|987.3|982.8|987.7|983.2|984.4|979.9|4543
1611929100000|2021-01-29 14:05:00|986.9|982.4|987|982.5|988.4|983.9|986.5|982|2569
1611929400000|2021-01-29 14:10:00|987.4|982.9|986.5|982|988.2|983.7|986.5|982|1765
1611929700000|2021-01-29 14:15:00|986.7|982.2|987.6|983.1|987.8|983.3|986.5|982|1565
1611930000000|2021-01-29 14:20:00|987.4|982.9|988.9|984.4|988.9|984.4|986.9|982.4|1742
1611930300000|2021-01-29 14:25:00|988.4|983.9|985|980.5|988.5|984|984.8|980.3|2250
1611930600000|2021-01-29 14:30:00|985.1|980.6|986.5|982|987.5|983|985.1|980.6|1579
1611930900000|2021-01-29 14:35:00|986.7|982.2|987.8|983.3|988.8|984.3|986|981.5|2293
1611931200000|2021-01-29 14:40:00|987.7|983.2|985.7|981.2|987.7|983.2|985.7|981.2|1561
1611931500000|2021-01-29 14:45:00|986.1|981.6|983.8|979.3|987.7|983.2|983.8|979.3|3257
1611931800000|2021-01-29 14:50:00|984.2|979.7|981.8|977.3|986.2|981.7|981.5|977|5025
1611932100000|2021-01-29 14:55:00|982|977.5|981.5|977|983.3|978.8|980.7|976.2|7763
1612141200000|2021-02-01 01:00:00|980.1|975.6|973.3|968.8|980.1|975.6|968|963.5|19733
1612141500000|2021-02-01 01:05:00|973|968.5|962.2|957.7|973.2|968.7|959.2|954.7|14729
1612141800000|2021-02-01 01:10:00|961.7|957.2|960.1|955.6|963|958.5|958.1|953.6|13569
1612142100000|2021-02-01 01:15:00|960.2|955.7|962.6|958.1|965.2|960.7|959.6|955.1|8541
1612142400000|2021-02-01 01:20:00|962.5|958|965|960.5|965.8|961.3|962|957.5|5707
1612142700000|2021-02-01 01:25:00|965.2|960.7|963|958.5|965.3|960.8|963|958.5|2607
1612143000000|2021-02-01 01:30:00|963.1|958.6|961.5|957|963.5|959|957.3|952.8|7492
1612143300000|2021-02-01 01:35:00|961.8|957.3|962|957.5|962.3|957.8|958.1|953.6|4626
1612143600000|2021-02-01 01:40:00|962.5|958|964.8|960.3|964.8|960.3|961|956.5|3844
1612143900000|2021-02-01 01:45:00|965|960.5|963.4|958.9|965.3|960.8|961|956.5|3546
1612144200000|2021-02-01 01:50:00|963.3|958.8|963.8|959.3|965.3|960.8|962.5|958|2260
1612144500000|2021-02-01 01:55:00|964.2|959.7|964.9|960.4|967.7|963.2|964.2|959.7|4858
1612144800000|2021-02-01 02:00:00|964.8|960.3|971.6|967.1|971.9|967.4|964.8|960.3|5728
1612145100000|2021-02-01 02:05:00|971.9|967.4|974.9|970.4|975.8|971.3|971.9|967.4|10701
1612145400000|2021-02-01 02:10:00|975.3|970.8|973.3|968.8|976.8|972.3|971.4|966.9|6158
1612145700000|2021-02-01 02:15:00|||||||||20
1612146000000|2021-02-01 02:20:00|973.2|968.7|973.2|968.7|973.2|968.7|973.2|968.7|0
1612146600000|2021-02-01 02:30:00|972.9|968.4|973.1|968.6|976.6|972.1|972.3|967.8|4499
1612146900000|2021-02-01 02:35:00|972.7|968.2|970.7|966.2|972.7|968.2|969.8|965.3|3293
1612147200000|2021-02-01 02:40:00|970.8|966.3|971.2|966.7|972.7|968.2|970.3|965.8|2272
1612147500000|2021-02-01 02:45:00|971.3|966.8|967.9|963.4|972.2|967.7|967.1|962.6|2694
1612147800000|2021-02-01 02:50:00|967.6|963.1|968.9|964.4|971.1|966.6|967.4|962.9|2762
1612148100000|2021-02-01 02:55:00|969.3|964.8|968.4|963.9|970.4|965.9|967.4|962.9|1176
1612148400000|2021-02-01 03:00:00|968|963.5|970.6|966.1|971|966.5|967.9|963.4|1900
1612148700000|2021-02-01 03:05:00|970.5|966|972.1|967.6|972.7|968.2|969.6|965.1|1628
1612149000000|2021-02-01 03:10:00|971.7|967.2|970.8|966.3|971.7|967.2|970.2|965.7|632
1612149300000|2021-02-01 03:15:00|970.4|965.9|969.4|964.9|970.4|965.9|968.7|964.2|1192
1612149600000|2021-02-01 03:20:00|969|964.5|966.6|962.1|969.3|964.8|965.4|960.9|2978
1612149900000|2021-02-01 03:25:00|966.8|962.3|962|957.5|967.8|963.3|961.7|957.2|5100
1612157400000|2021-02-01 05:30:00|961.8|957.3|965.6|961.1|967.1|962.6|961.8|957.3|4481
1612157700000|2021-02-01 05:35:00|965.8|961.3|969.1|964.6|971|966.5|965.1|960.6|5517
1612158000000|2021-02-01 05:40:00|969.5|965|967.1|962.6|971.5|967|967.1|962.6|5038
1612158300000|2021-02-01 05:45:00|967.2|962.7|967.2|962.7|968.7|964.2|967.2|962.7|1847
1612158600000|2021-02-01 05:50:00|967|962.5|965.2|960.7|967|962.5|964.4|959.9|2255
1612158900000|2021-02-01 05:55:00|965.3|960.8|965.6|961.1|966.1|961.6|964.3|959.8|1576
1612159200000|2021-02-01 06:00:00|965.5|961|964.5|960|965.5|961|963|958.5|2292
1612159500000|2021-02-01 06:05:00|964.3|959.8|964.5|960|965|960.5|963.5|959|1130
1612159800000|2021-02-01 06:10:00|964.6|960.1|967.4|962.9|968|963.5|964|959.5|2745
1612160100000|2021-02-01 06:15:00|967.5|963|966|961.5|967.6|963.1|965.5|961|1742
1612160400000|2021-02-01 06:20:00|965.9|961.4|963.5|959|966.3|961.8|963.1|958.6|2376
1612160700000|2021-02-01 06:25:00|963.6|959.1|959|954.5|963.6|959.1|958.1|953.6|6880
1612161000000|2021-02-01 06:30:00|958.6|954.1|962.3|957.8|964|959.5|958.1|953.6|6047
1612161300000|2021-02-01 06:35:00|962.7|958.2|957.4|952.9|963.6|959.1|957|952.5|4603
1612161600000|2021-02-01 06:40:00|957.3|952.8|960.6|956.1|961.7|957.2|957.2|952.7|5140
1612161900000|2021-02-01 06:45:00|960.7|956.2|961.7|957.2|962.2|957.7|960.7|956.2|3197
1612162200000|2021-02-01 06:50:00|962.1|957.6|960.6|956.1|964.1|959.6|960.2|955.7|3941
1612162500000|2021-02-01 06:55:00|960.2|955.7|959.3|954.8|961.4|956.9|958.8|954.3|6409
1612184400000|2021-02-01 13:00:00|960.9|956.4|956.5|952|963.4|958.9|954.5|950|12508
1612184700000|2021-02-01 13:05:00|956.9|952.4|956.7|952.2|960.3|955.8|955.4|950.9|7144
1612185000000|2021-02-01 13:10:00|957|952.5|960.8|956.3|961.2|956.7|957|952.5|5070
1612185300000|2021-02-01 13:15:00|960.7|956.2|956.4|951.9|961.1|956.6|956.4|951.9|4144
1612185600000|2021-02-01 13:20:00|956.6|952.1|958.3|953.8|960.3|955.8|956.4|951.9|3180
1612185900000|2021-02-01 13:25:00|957.9|953.4|959.3|954.8|959.3|954.8|956.3|951.8|2487
1612186200000|2021-02-01 13:30:00|959|954.5|966.1|961.6|966.1|961.6|958.5|954|5770
1612186500000|2021-02-01 13:35:00|966.5|962|964.6|960.1|966.5|962|963.3|958.8|4786
1612186800000|2021-02-01 13:40:00|964.3|959.8|962.8|958.3|964.3|959.8|961.6|957.1|2180
1612187100000|2021-02-01 13:45:00|962.4|957.9|963.1|958.6|963.8|959.3|961.8|957.3|1877
1612187400000|2021-02-01 13:50:00|963.3|958.8|962.1|957.6|964|959.5|960.8|956.3|1714
1612187700000|2021-02-01 13:55:00|961.8|957.3|963.2|958.7|963.8|959.3|961.8|957.3|1152
1612188000000|2021-02-01 14:00:00|963.3|958.8|963.1|958.6|964.7|960.2|962.3|957.8|1382
1612188300000|2021-02-01 14:05:00|963.3|958.8|961.6|957.1|963.6|959.1|961.6|957.1|799
1612188600000|2021-02-01 14:10:00|961.7|957.2|962.1|957.6|963|958.5|959.9|955.4|1552
1612188900000|2021-02-01 14:15:00|962.5|958|963|958.5|963.2|958.7|962.1|957.6|769
1612189200000|2021-02-01 14:20:00|962.9|958.4|960.6|956.1|962.9|958.4|960.4|955.9|1234
1612189500000|2021-02-01 14:25:00|960.8|956.3|962|957.5|962.5|958|960.5|956|787
1612189800000|2021-02-01 14:30:00|962.2|957.7|961.5|957|962.5|958|960.6|956.1|933
1612190100000|2021-02-01 14:35:00|961.1|956.6|961.9|957.4|962.5|958|961|956.5|838
1612190400000|2021-02-01 14:40:00|961.5|957|960|955.5|961.5|957|959.1|954.6|2357
1612190700000|2021-02-01 14:45:00|959.8|955.3|958.7|954.2|960.5|956|958.7|954.2|1058
1612191000000|2021-02-01 14:50:00|958.6|954.1|959.1|954.6|960.1|955.6|958.6|954.1|1181
1612191300000|2021-02-01 14:55:00|959.5|955|963.4|958.9|963.4|958.9|959.1|954.6|3147
1612227600000|2021-02-02 01:00:00|963.1|958.6|960.2|955.7|963.1|958.6|959.6|955.1|5455
1612227900000|2021-02-02 01:05:00|960.1|955.6|959.4|954.9|960.7|956.2|958.8|954.3|2658
1612228200000|2021-02-02 01:10:00|959.5|955|961.7|957.2|965.1|960.6|959.4|954.9|5678
1612228500000|2021-02-02 01:15:00|961.8|957.3|963.6|959.1|964.2|959.7|961.2|956.7|2921
1612228800000|2021-02-02 01:20:00|964|959.5|966.9|962.4|967.4|962.9|962.8|958.3|8120
1612229100000|2021-02-02 01:25:00|967.1|962.6|964.1|959.6|967.1|962.6|963.6|959.1|3012
1612229400000|2021-02-02 01:30:00|964.6|960.1|964.1|959.6|965.4|960.9|963.2|958.7|2577
1612229700000|2021-02-02 01:35:00|963.9|959.4|961.7|957.2|963.9|959.4|961.7|957.2|2111
1612230000000|2021-02-02 01:40:00|962.1|957.6|954.6|950.1|963.1|958.6|954.6|950.1|6988
1612230300000|2021-02-02 01:45:00|953.6|949.1|946.9|942.4|954.5|950|946.9|942.4|22852
1612230600000|2021-02-02 01:50:00|947.1|942.6|949.6|945.1|952.1|947.6|946.2|941.7|10260
1612230900000|2021-02-02 01:55:00|949.4|944.9|945.3|940.8|951.6|947.1|945.3|940.8|7380
1612231200000|2021-02-02 02:00:00|945.7|941.2|947.1|942.6|949.2|944.7|945.2|940.7|7446
1612231500000|2021-02-02 02:05:00|946.9|942.4|947.5|943|948.6|944.1|945.1|940.6|3650
1612231800000|2021-02-02 02:10:00|947.6|943.1|946|941.5|947.9|943.4|945.6|941.1|3083
1612232100000|2021-02-02 02:15:00|946.4|941.9|946.4|941.9|946.4|941.9|946.4|941.9|35
1612233000000|2021-02-02 02:30:00|945.8|941.3|947.4|942.9|947.8|943.3|944.9|940.4|4331
1612233300000|2021-02-02 02:35:00|947.1|942.6|947.3|942.8|950.9|946.4|946.3|941.8|5117
1612233600000|2021-02-02 02:40:00|947.4|942.9|946.2|941.7|949.1|944.6|945.7|941.2|1825
1612233900000|2021-02-02 02:45:00|945.8|941.3|944.8|940.3|947.2|942.7|942.8|938.3|6853
1612234200000|2021-02-02 02:50:00|944.4|939.9|947.7|943.2|949.5|945|944.4|939.9|5283
1612234500000|2021-02-02 02:55:00|947.8|943.3|948.2|943.7|950.5|946|947.8|943.3|3349
1612234800000|2021-02-02 03:00:00|947.8|943.3|947.5|943|948.5|944|947.2|942.7|1215
1612235100000|2021-02-02 03:05:00|948|943.5|946.5|942|949.7|945.2|946|941.5|1970
1612235400000|2021-02-02 03:10:00|946.4|941.9|947.4|942.9|948.4|943.9|945.9|941.4|1022
1612235700000|2021-02-02 03:15:00|947.5|943|946|941.5|948|943.5|945|940.5|1770
1612236000000|2021-02-02 03:20:00|945.6|941.1|940.5|936|945.6|941.1|938.3|933.8|10139
1612236300000|2021-02-02 03:25:00|940.6|936.1|938.6|934.1|944|939.5|938.3|933.8|11524
1612243800000|2021-02-02 05:30:00|938.5|934|931.9|927.4|939.1|934.6|927.6|923.1|32468
1612244100000|2021-02-02 05:35:00|932.4|927.9|930.3|925.8|933.7|929.2|927.9|923.4|9947
1612244400000|2021-02-02 05:40:00|930|925.5|928.1|923.6|930|925.5|928|923.5|7340
1612244700000|2021-02-02 05:45:00|928|923.5|930.1|925.6|931|926.5|928|923.5|5521
1612245000000|2021-02-02 05:50:00|930.5|926|930.1|925.6|932|927.5|930|925.5|3625
1612245300000|2021-02-02 05:55:00|930|925.5|931|926.5|931.5|927|928.2|923.7|4131
1612245600000|2021-02-02 06:00:00|930.8|926.3|929.5|925|931.1|926.6|929.1|924.6|2806
1612245900000|2021-02-02 06:05:00|929.4|924.9|929.1|924.6|929.9|925.4|926.9|922.4|4179
1612246200000|2021-02-02 06:10:00|928.6|924.1|927.7|923.2|929.9|925.4|927.1|922.6|3282
1612246500000|2021-02-02 06:15:00|927.3|922.8|920.8|916.3|928.1|923.6|918|913.5|20186
1612246800000|2021-02-02 06:20:00|921|916.5|917.8|913.3|921.7|917.2|917.8|913.3|6146
1612247100000|2021-02-02 06:25:00|917.7|913.2|913.1|908.6|918.1|913.6|908.2|903.7|22463
1612247400000|2021-02-02 06:30:00|913.2|908.7|908.8|904.3|916.4|911.9|906.8|902.3|14222
1612247700000|2021-02-02 06:35:00|908.9|904.4|915|910.5|915.5|911|907.7|903.2|10781
1612248000000|2021-02-02 06:40:00|914.7|910.2|915.4|910.9|916.8|912.3|913.3|908.8|9194
1612248300000|2021-02-02 06:45:00|915.8|911.3|916.6|912.1|921|916.5|915.8|911.3|11697
1612248600000|2021-02-02 06:50:00|916.8|912.3|915.9|911.4|916.9|912.4|914.2|909.7|6318
1612248900000|2021-02-02 06:55:00|916.3|911.8|914.3|909.8|917.7|913.2|911.4|906.9|13496
1612270800000|2021-02-02 13:00:00|917.5|913|920.1|915.6|920.8|916.3|915|910.5|17478
1612271100000|2021-02-02 13:05:00|920|915.5|915|910.5|920.6|916.1|913.7|909.2|8679
1612271400000|2021-02-02 13:10:00|914.6|910.1|918.7|914.2|919.3|914.8|914.6|910.1|5297
1612271700000|2021-02-02 13:15:00|918.4|913.9|917.2|912.7|918.5|914|916.9|912.4|2689
1612272000000|2021-02-02 13:20:00|916.9|912.4|917.7|913.2|919.6|915.1|916.9|912.4|3521
1612272300000|2021-02-02 13:25:00|917.9|913.4|920.1|915.6|920.1|915.6|917.7|913.2|3261
1612272600000|2021-02-02 13:30:00|919.9|915.4|918.5|914|920.1|915.6|917.6|913.1|2227
1612272900000|2021-02-02 13:35:00|918.6|914.1|918.4|913.9|919.5|915|918.1|913.6|1615
1612273200000|2021-02-02 13:40:00|918.5|914|918.6|914.1|919.7|915.2|918.2|913.7|1778
1612273500000|2021-02-02 13:45:00|918.7|914.2|917.3|912.8|918.7|914.2|916.2|911.7|3001
1612273800000|2021-02-02 13:50:00|917.7|913.2|919.3|914.8|919.7|915.2|917.7|913.2|1511
1612274100000|2021-02-02 13:55:00|918.9|914.4|917.1|912.6|919.5|915|916.8|912.3|1629
1612274400000|2021-02-02 14:00:00|917.5|913|916.7|912.2|918.3|913.8|916.3|911.8|1552
1612274700000|2021-02-02 14:05:00|916.5|912|913.5|909|917.3|912.8|913.5|909|5061
1612275000000|2021-02-02 14:10:00|913.8|909.3|914.8|910.3|915.8|911.3|913.5|909|1930
1612275300000|2021-02-02 14:15:00|914.7|910.2|913.8|909.3|914.7|910.2|911.8|907.3|3057
1612275600000|2021-02-02 14:20:00|913.7|909.2|913.1|908.6|913.8|909.3|912.2|907.7|1419
1612275900000|2021-02-02 14:25:00|912.9|908.4|914.2|909.7|916.1|911.6|912.7|908.2|2326
1612276200000|2021-02-02 14:30:00|914.6|910.1|915.2|910.7|915.6|911.1|913.3|908.8|1982
1612276500000|2021-02-02 14:35:00|915.1|910.6|914.2|909.7|915.6|911.1|913.6|909.1|1521
1612276800000|2021-02-02 14:40:00|914.7|910.2|914.7|910.2|915.2|910.7|913.3|908.8|1599
1612277100000|2021-02-02 14:45:00|914.3|909.8|914.1|909.6|915.1|910.6|913.1|908.6|1021
1612277400000|2021-02-02 14:50:00|913.9|909.4|913.7|909.2|914.7|910.2|912.6|908.1|1870
1612277700000|2021-02-02 14:55:00|913.6|909.1|915.4|910.9|917.4|912.9|913.6|909.1|5817
1612314000000|2021-02-03 01:00:00|915.1|910.6|923.2|918.7|924|919.5|915.1|910.6|13367
1612314300000|2021-02-03 01:05:00|923.4|918.9|924.8|920.3|925|920.5|920.2|915.7|10128
1612314600000|2021-02-03 01:10:00|925|920.5|928.8|924.3|930.8|926.3|922.5|918|17593
1612314900000|2021-02-03 01:15:00|929.3|924.8|931.6|927.1|931.6|927.1|926.2|921.7|12555
1612315200000|2021-02-03 01:20:00|932|927.5|929.3|924.8|932.8|928.3|927.6|923.1|8924
1612315500000|2021-02-03 01:25:00|929|924.5|928|923.5|929.5|925|927|922.5|6022
1612315800000|2021-02-03 01:30:00|927.8|923.3|924.5|920|927.8|923.3|922.6|918.1|7174
1612316100000|2021-02-03 01:35:00|924.3|919.8|922.8|918.3|926.4|921.9|922.8|918.3|3004
1612316400000|2021-02-03 01:40:00|923|918.5|923.7|919.2|924.7|920.2|922.3|917.8|2565
1612316700000|2021-02-03 01:45:00|923.6|919.1|924.4|919.9|924.6|920.1|920.7|916.2|3442
1612317000000|2021-02-03 01:50:00|924.6|920.1|922.9|918.4|925.1|920.6|921.1|916.6|2480
1612317300000|2021-02-03 01:55:00|923.1|918.6|922.3|917.8|924.8|920.3|921.8|917.3|1955
1612317600000|2021-02-03 02:00:00|922.5|918|923.6|919.1|924.1|919.6|920.9|916.4|2307
1612317900000|2021-02-03 02:05:00|923.9|919.4|923.9|919.4|924.9|920.4|923.3|918.8|1675
1612318200000|2021-02-03 02:10:00|923.6|919.1|924.8|920.3|925|920.5|923.5|919|1249
1612318500000|2021-02-03 02:15:00|||||||||2
1612319400000|2021-02-03 02:30:00|924.6|920.1|924.5|920|926.6|922.1|923.9|919.4|3723
1612319700000|2021-02-03 02:35:00|924.1|919.6|924.2|919.7|925.9|921.4|923.4|918.9|1898
1612320000000|2021-02-03 02:40:00|924.5|920|923.9|919.4|924.7|920.2|922.7|918.2|1954
1612320300000|2021-02-03 02:45:00|924|919.5|924.1|919.6|925.5|921|922.7|918.2|2146
1612320600000|2021-02-03 02:50:00|924.5|920|922.5|918|925.1|920.6|921.2|916.7|3022
1612320900000|2021-02-03 02:55:00|922.3|917.8|922.9|918.4|923.6|919.1|920.5|916|3357
1612321200000|2021-02-03 03:00:00|922.5|918|922.4|917.9|924|919.5|922.3|917.8|1181
1612321500000|2021-02-03 03:05:00|922.3|917.8|920.4|915.9|922.6|918.1|920.2|915.7|2807
1612321800000|2021-02-03 03:10:00|920.6|916.1|920.3|915.8|921.3|916.8|919.8|915.3|1823
1612322100000|2021-02-03 03:15:00|920.2|915.7|921.1|916.6|922.6|918.1|919.3|914.8|3032
1612322400000|2021-02-03 03:20:00|921.5|917|920.3|915.8|922.4|917.9|920.3|915.8|1168
1612322700000|2021-02-03 03:25:00|920.4|915.9|919.5|915|921.3|916.8|919|914.5|2417
1612330200000|2021-02-03 05:30:00|919|914.5|916.4|911.9|919.5|915|914.3|909.8|9357
1612330500000|2021-02-03 05:35:00|916.6|912.1|915.3|910.8|916.8|912.3|914.3|909.8|7925
1612330800000|2021-02-03 05:40:00|915.4|910.9|921.3|916.8|921.5|917|915.3|910.8|4382
1612331100000|2021-02-03 05:45:00|921.2|916.7|921.3|916.8|922.4|917.9|919.8|915.3|5116
1612331400000|2021-02-03 05:50:00|921.2|916.7|920.3|915.8|922.7|918.2|919.9|915.4|2595
1612331700000|2021-02-03 05:55:00|920.2|915.7|919.7|915.2|920.7|916.2|918.2|913.7|2036
1612332000000|2021-02-03 06:00:00|919.2|914.7|915.5|911|919.2|914.7|915.4|910.9|3281
1612332300000|2021-02-03 06:05:00|915.6|911.1|915|910.5|917.6|913.1|914.9|910.4|2417
1612332600000|2021-02-03 06:10:00|915.2|910.7|917|912.5|917.5|913|913.4|908.9|4463
1612332900000|2021-02-03 06:15:00|916.6|912.1|917.1|912.6|918.1|913.6|915.5|911|2114
1612333200000|2021-02-03 06:20:00|916.8|912.3|917.6|913.1|917.7|913.2|916.1|911.6|1303
1612333500000|2021-02-03 06:25:00|917.3|912.8|919.1|914.6|920.1|915.6|917.3|912.8|4194
1612333800000|2021-02-03 06:30:00|919.2|914.7|920.5|916|921.1|916.6|918.5|914|3311
1612334100000|2021-02-03 06:35:00|920.2|915.7|921.5|917|922|917.5|919.1|914.6|2400
1612334400000|2021-02-03 06:40:00|921.9|917.4|923.5|919|924.5|920|921.9|917.4|6210
1612334700000|2021-02-03 06:45:00|923.6|919.1|927.3|922.8|927.3|922.8|922.5|918|7277
1612335000000|2021-02-03 06:50:00|926.9|922.4|924.2|919.7|928.9|924.4|924.2|919.7|10816
1612335300000|2021-02-03 06:55:00|923.8|919.3|925.1|920.6|925.5|921|923.3|918.8|6082
1612357200000|2021-02-03 13:00:00|927.7|923.2|928.6|924.1|934.1|929.6|927.6|923.1|20408
1612357500000|2021-02-03 13:05:00|928.5|924|928.1|923.6|929.6|925.1|926.1|921.6|7304
1612357800000|2021-02-03 13:10:00|927.7|923.2|929.8|925.3|930.3|925.8|927.6|923.1|4588
1612358100000|2021-02-03 13:15:00|929.9|925.4|929.1|924.6|929.9|925.4|926.6|922.1|3792
1612358400000|2021-02-03 13:20:00|929.2|924.7|928.5|924|929.6|925.1|927.9|923.4|1851
1612358700000|2021-02-03 13:25:00|928.9|924.4|926.9|922.4|929.1|924.6|926.9|922.4|3385
1612359000000|2021-02-03 13:30:00|927.1|922.6|927.6|923.1|927.9|923.4|926.1|921.6|2920
1612359300000|2021-02-03 13:35:00|927.5|923|925|920.5|927.6|923.1|924.2|919.7|3439
1612359600000|2021-02-03 13:40:00|925.4|920.9|925.5|921|925.7|921.2|923.2|918.7|3309
1612359900000|2021-02-03 13:45:00|925.6|921.1|925.7|921.2|926.5|922|924.2|919.7|2757
1612360200000|2021-02-03 13:50:00|926|921.5|926.7|922.2|927.6|923.1|926|921.5|2304
1612360500000|2021-02-03 13:55:00|926.6|922.1|929|924.5|929|924.5|926.2|921.7|2272
1612360800000|2021-02-03 14:00:00|929.2|924.7|928.5|924|929.5|925|927.7|923.2|2620
1612361100000|2021-02-03 14:05:00|928.2|923.7|926.7|922.2|928.2|923.7|926.7|922.2|1236
1612361400000|2021-02-03 14:10:00|926.5|922|924.3|919.8|926.7|922.2|921.8|917.3|5613
1612361700000|2021-02-03 14:15:00|924.2|919.7|925.8|921.3|926|921.5|921.4|916.9|3173
1612362000000|2021-02-03 14:20:00|925.7|921.2|925.6|921.1|926.5|922|924.3|919.8|1666
1612362300000|2021-02-03 14:25:00|925.7|921.2|925.2|920.7|926|921.5|924.7|920.2|824
1612362600000|2021-02-03 14:30:00|925.5|921|925.6|921.1|925.7|921.2|923.3|918.8|1361
1612362900000|2021-02-03 14:35:00|925.2|920.7|927.8|923.3|928.7|924.2|924.7|920.2|2448
1612363200000|2021-02-03 14:40:00|928|923.5|925.4|920.9|928.5|924|924.9|920.4|2008
1612363500000|2021-02-03 14:45:00|925.5|921|924.1|919.6|925.5|921|923.6|919.1|1534
1612363800000|2021-02-03 14:50:00|924.3|919.8|926|921.5|926|921.5|924.3|919.8|838
1612364100000|2021-02-03 14:55:00|926.2|921.7|928.9|924.4|929.2|924.7|926|921.5|4092
1612364400000|2021-02-03 15:00:00|929|924.5|929|924.5|929|924.5|929|924.5|0
1612400400000|2021-02-04 01:00:00|928.7|924.2|926.3|921.8|928.7|924.2|923.4|918.9|6367
1612400700000|2021-02-04 01:05:00|926.2|921.7|928.5|924|929.3|924.8|925.8|921.3|3353
1612401000000|2021-02-04 01:10:00|928.1|923.6|932.2|927.7|932.2|927.7|927.4|922.9|5695
1612401300000|2021-02-04 01:15:00|932.1|927.6|931.5|927|932.1|927.6|930.7|926.2|4563
1612401600000|2021-02-04 01:20:00|931.3|926.8|930.7|926.2|931.7|927.2|928.7|924.2|2585
1612401900000|2021-02-04 01:25:00|930.9|926.4|930.8|926.3|931.7|927.2|930.3|925.8|2867
1612402200000|2021-02-04 01:30:00|930.6|926.1|929.7|925.2|931.2|926.7|928.9|924.4|1976
1612402500000|2021-02-04 01:35:00|929.9|925.4|930.7|926.2|931.7|927.2|929.7|925.2|2139
1612402800000|2021-02-04 01:40:00|930.5|926|933.4|928.9|934.5|930|930.5|926|4916
1612403100000|2021-02-04 01:45:00|933.5|929|931.4|926.9|933.5|929|931|926.5|2104
1612403400000|2021-02-04 01:50:00|931.5|927|932.9|928.4|933.9|929.4|931.5|927|2866
1612403700000|2021-02-04 01:55:00|933|928.5|933|928.5|934.9|930.4|932.5|928|4273
1612404000000|2021-02-04 02:00:00|933.4|928.9|930.5|926|934.4|929.9|930|925.5|3302
1612404300000|2021-02-04 02:05:00|930.2|925.7|930.4|925.9|930.9|926.4|929.2|924.7|2050
1612404600000|2021-02-04 02:10:00|930.6|926.1|929.8|925.3|931.2|926.7|929.4|924.9|1318
1612404900000|2021-02-04 02:15:00|929.9|925.4|929.9|925.4|929.9|925.4|929.9|925.4|5
1612405800000|2021-02-04 02:30:00|929.7|925.2|934.5|930|935.5|931|929.7|925.2|5857
1612406100000|2021-02-04 02:35:00|934.8|930.3|940.9|936.4|940.9|936.4|933.8|929.3|13156
1612406400000|2021-02-04 02:40:00|941|936.5|940.6|936.1|942.6|938.1|940.4|935.9|15437
1612406700000|2021-02-04 02:45:00|940.4|935.9|938.8|934.3|941.3|936.8|938.4|933.9|5182
1612407000000|2021-02-04 02:50:00|938.9|934.4|937.5|933|940.4|935.9|936.5|932|5802
1612407300000|2021-02-04 02:55:00|937.3|932.8|936.4|931.9|939.8|935.3|934.4|929.9|6323
1612407600000|2021-02-04 03:00:00|936.6|932.1|938.4|933.9|938.6|934.1|935.9|931.4|2510
1612407900000|2021-02-04 03:05:00|938.2|933.7|935|930.5|938.9|934.4|934.4|929.9|4053
1612408200000|2021-02-04 03:10:00|935.4|930.9|935.3|930.8|937.9|933.4|934.6|930.1|1885
1612408500000|2021-02-04 03:15:00|935.4|930.9|934.4|929.9|936.7|932.2|933.9|929.4|1564
1612408800000|2021-02-04 03:20:00|934.2|929.7|932.4|927.9|934.4|929.9|932.4|927.9|2601
1612409100000|2021-02-04 03:25:00|932|927.5|933.3|928.8|934.6|930.1|931.5|927|3464
1612416600000|2021-02-04 05:30:00|932.2|927.7|931.7|927.2|932.2|927.7|928.9|924.4|7966
1612416900000|2021-02-04 05:35:00|932.2|927.7|932.3|927.8|933.7|929.2|929.6|925.1|4483
1612417200000|2021-02-04 05:40:00|932.2|927.7|935|930.5|935.9|931.4|932.2|927.7|3550
1612417500000|2021-02-04 05:45:00|935.2|930.7|938.4|933.9|938.4|933.9|932.3|927.8|4172
1612417800000|2021-02-04 05:50:00|938.7|934.2|936.5|932|939|934.5|936.5|932|3143
1612418100000|2021-02-04 05:55:00|936.6|932.1|936.5|932|937.5|933|936.2|931.7|1808
1612418400000|2021-02-04 06:00:00|936.2|931.7|938.9|934.4|939|934.5|936|931.5|3047
1612418700000|2021-02-04 06:05:00|939.3|934.8|942|937.5|942.3|937.8|937.9|933.4|5650
1612419000000|2021-02-04 06:10:00|941.9|937.4|948.1|943.6|950.3|945.8|940.6|936.1|19020
1612419300000|2021-02-04 06:15:00|948.2|943.7|951.8|947.3|955.1|950.6|946.8|942.3|17060
1612419600000|2021-02-04 06:20:00|952.3|947.8|955.3|950.8|956.5|952|951|946.5|11429
1612419900000|2021-02-04 06:25:00|955.2|950.7|952.7|948.2|955.6|951.1|950.4|945.9|7818
1612420200000|2021-02-04 06:30:00|953|948.5|954.7|950.2|956|951.5|950.8|946.3|7591
1612420500000|2021-02-04 06:35:00|955.1|950.6|953.6|949.1|955.6|951.1|953.2|948.7|4260
1612420800000|2021-02-04 06:40:00|953.2|948.7|956.7|952.2|958.7|954.2|952.6|948.1|8054
1612421100000|2021-02-04 06:45:00|956.9|952.4|959.4|954.9|962.2|957.7|956.9|952.4|11894
1612421400000|2021-02-04 06:50:00|959.1|954.6|963.9|959.4|964.4|959.9|957.4|952.9|10214
1612421700000|2021-02-04 06:55:00|964.1|959.6|965.1|960.6|966.2|961.7|961.6|957.1|16939
1612443600000|2021-02-04 13:00:00|962.3|957.8|961.1|956.6|963.3|958.8|959.4|954.9|13779
1612443900000|2021-02-04 13:05:00|961.2|956.7|959.9|955.4|963.6|959.1|959.9|955.4|6268
1612444200000|2021-02-04 13:10:00|960.2|955.7|960.9|956.4|962.1|957.6|960.1|955.6|4244
1612444500000|2021-02-04 13:15:00|961.2|956.7|961.2|956.7|963.2|958.7|960.2|955.7|2919
1612444800000|2021-02-04 13:20:00|961.6|957.1|963.5|959|963.8|959.3|961.2|956.7|2867
1612445100000|2021-02-04 13:25:00|963.8|959.3|961.2|956.7|965|960.5|960.8|956.3|5317
1612445400000|2021-02-04 13:30:00|960.8|956.3|960.3|955.8|961.7|957.2|959.2|954.7|6663
1612445700000|2021-02-04 13:35:00|960.6|956.1|963.8|959.3|963.8|959.3|960.3|955.8|3955
1612446000000|2021-02-04 13:40:00|963.4|958.9|963.4|958.9|970.1|965.6|962.9|958.4|12289
1612446300000|2021-02-04 13:45:00|963.7|959.2|962.9|958.4|964|959.5|961.9|957.4|4004
1612446600000|2021-02-04 13:50:00|963.3|958.8|964.2|959.7|965.1|960.6|963.3|958.8|2802
1612446900000|2021-02-04 13:55:00|964.6|960.1|964.6|960.1|965.2|960.7|963.6|959.1|2500
1612447200000|2021-02-04 14:00:00|964.9|960.4|964.5|960|965.9|961.4|963.1|958.6|2611
1612447500000|2021-02-04 14:05:00|964.1|959.6|962.7|958.2|964.4|959.9|961.2|956.7|2807
1612447800000|2021-02-04 14:10:00|962.6|958.1|963.6|959.1|963.7|959.2|960.9|956.4|2345
1612448100000|2021-02-04 14:15:00|963.8|959.3|964.2|959.7|964.2|959.7|963.2|958.7|1351
1612448400000|2021-02-04 14:20:00|964.4|959.9|964.2|959.7|966.7|962.2|963.7|959.2|3678
1612448700000|2021-02-04 14:25:00|965.1|960.6|963.7|959.2|966.2|961.7|963.6|959.1|1479
1612449000000|2021-02-04 14:30:00|963.8|959.3|964.2|959.7|964.7|960.2|963.6|959.1|1472
1612449300000|2021-02-04 14:35:00|964.1|959.6|962.5|958|965|960.5|962|957.5|1914
1612449600000|2021-02-04 14:40:00|962.4|957.9|964.1|959.6|965.4|960.9|961.9|957.4|3793
1612449900000|2021-02-04 14:45:00|964.3|959.8|965.4|960.9|965.4|960.9|964.1|959.6|2012
1612450200000|2021-02-04 14:50:00|965.6|961.1|966.9|962.4|968.9|964.4|965.6|961.1|4402
1612450500000|2021-02-04 14:55:00|967.3|962.8|967.3|962.8|970.3|965.8|966.9|962.4|5905
1612486800000|2021-02-05 01:00:00|966.8|962.3|961.5|957|968.5|964|961.5|957|8531
1612487100000|2021-02-05 01:05:00|961.2|956.7|963.4|958.9|964.8|960.3|961|956.5|4305
1612487400000|2021-02-05 01:10:00|963|958.5|962.6|958.1|963.8|959.3|962.5|958|2454
1612487700000|2021-02-05 01:15:00|962.4|957.9|964.8|960.3|966.2|961.7|961.9|957.4|3469
1612488000000|2021-02-05 01:20:00|964.9|960.4|962.2|957.7|964.9|960.4|960.5|956|4611
1612488300000|2021-02-05 01:25:00|961.9|957.4|963.6|959.1|964.7|960.2|961.2|956.7|3702
1612488600000|2021-02-05 01:30:00|963.7|959.2|963.4|958.9|966.3|961.8|962.6|958.1|2857
1612488900000|2021-02-05 01:35:00|963.6|959.1|964.8|960.3|965.9|961.4|963.6|959.1|2738
1612489200000|2021-02-05 01:40:00|965|960.5|964|959.5|965.3|960.8|963.5|959|1916
1612489500000|2021-02-05 01:45:00|963.8|959.3|964.3|959.8|965.1|960.6|963.8|959.3|1088
1612489800000|2021-02-05 01:50:00|964.4|959.9|965.9|961.4|967.5|963|964|959.5|3841
1612490100000|2021-02-05 01:55:00|966.3|961.8|967.3|962.8|968.1|963.6|964.9|960.4|4449
1612490400000|2021-02-05 02:00:00|967.5|963|966.8|962.3|968.8|964.3|966.4|961.9|3709
1612490700000|2021-02-05 02:05:00|967|962.5|972.2|967.7|972.6|968.1|966.8|962.3|9367
1612491000000|2021-02-05 02:10:00|972.1|967.6|977.9|973.4|979.7|975.2|972.1|967.6|19403
1612491300000|2021-02-05 02:15:00|977.6|973.1|977.6|973.1|977.6|973.1|977.6|973.1|9
1612492200000|2021-02-05 02:30:00|977.4|972.9|980.5|976|981.3|976.8|974.7|970.2|12746
1612492500000|2021-02-05 02:35:00|980.3|975.8|981.5|977|983.8|979.3|978.4|973.9|14706
1612492800000|2021-02-05 02:40:00|981.7|977.2|982.2|977.7|983.6|979.1|979.8|975.3|9332
1612493100000|2021-02-05 02:45:00|982.8|978.3|979.8|975.3|984.7|980.2|979.8|975.3|7783
1612493400000|2021-02-05 02:50:00|979.6|975.1|980.6|976.1|982.1|977.6|979.6|975.1|3983
1612493700000|2021-02-05 02:55:00|980.7|976.2|983.2|978.7|983.5|979|980.6|976.1|3182
1612494000000|2021-02-05 03:00:00|983.6|979.1|983.4|978.9|987.1|982.6|982.6|978.1|11777
1612494300000|2021-02-05 03:05:00|983|978.5|984.7|980.2|984.7|980.2|983|978.5|3151
1612494600000|2021-02-05 03:10:00|984.8|980.3|981.1|976.6|985.8|981.3|981.1|976.6|4619
1612494900000|2021-02-05 03:15:00|981.5|977|982.8|978.3|983.3|978.8|980.6|976.1|3993
1612495200000|2021-02-05 03:20:00|982.7|978.2|986.4|981.9|987.3|982.8|982.2|977.7|4584
1612495500000|2021-02-05 03:25:00|986.6|982.1|985.8|981.3|986.9|982.4|983|978.5|4243
1612503000000|2021-02-05 05:30:00|985.7|981.2|977.5|973|985.7|981.2|977.3|972.8|11269
1612503300000|2021-02-05 05:35:00|977.8|973.3|979|974.5|982.4|977.9|977.8|973.3|5457
1612503600000|2021-02-05 05:40:00|979.1|974.6|980.6|976.1|982.2|977.7|978.9|974.4|3835
1612503900000|2021-02-05 05:45:00|980.2|975.7|978.8|974.3|982.6|978.1|978.8|974.3|3127
1612504200000|2021-02-05 05:50:00|979.2|974.7|978|973.5|980.8|976.3|976.1|971.6|7219
1612504500000|2021-02-05 05:55:00|977.9|973.4|975.6|971.1|978.8|974.3|975.3|970.8|6994
1612504800000|2021-02-05 06:00:00|975.3|970.8|976.7|972.2|980.3|975.8|975.3|970.8|6777
1612505100000|2021-02-05 06:05:00|976.9|972.4|976.9|972.4|979.9|975.4|976.4|971.9|3597
1612505400000|2021-02-05 06:10:00|977|972.5|977.8|973.3|978.4|973.9|976.6|972.1|2690
1612505700000|2021-02-05 06:15:00|977.7|973.2|973.4|968.9|978|973.5|973.4|968.9|5789
1612506000000|2021-02-05 06:20:00|973.1|968.6|976.8|972.3|977.7|973.2|971.9|967.4|8117
1612506300000|2021-02-05 06:25:00|977|972.5|976.5|972|979.5|975|975.8|971.3|3459
1612506600000|2021-02-05 06:30:00|976.8|972.3|976.9|972.4|979.9|975.4|976.5|972|3867
1612506900000|2021-02-05 06:35:00|976.7|972.2|970.7|966.2|976.9|972.4|970.4|965.9|5310
1612507200000|2021-02-05 06:40:00|970.6|966.1|972.8|968.3|975.1|970.6|970.5|966|3570
1612507500000|2021-02-05 06:45:00|972.7|968.2|970.7|966.2|972.7|968.2|968.5|964|8622
1612507800000|2021-02-05 06:50:00|971.1|966.6|974.4|969.9|974.4|969.9|969.3|964.8|5166
1612508100000|2021-02-05 06:55:00|974.8|970.3|976.5|972|976.9|972.4|971.7|967.2|7423
1612508400000|2021-02-05 07:00:00|976.6|972.1|976.5|972|976.6|972.1|976.5|972|0
1612530000000|2021-02-05 13:00:00|973|968.5|972.6|968.1|975.5|971|969.4|964.9|13200
1612530300000|2021-02-05 13:05:00|972.4|967.9|975.1|970.6|975.1|970.6|972.4|967.9|7024
1612530600000|2021-02-05 13:10:00|975.5|971|972.7|968.2|977.8|973.3|972.7|968.2|7968
1612530900000|2021-02-05 13:15:00|972.8|968.3|970.2|965.7|973.1|968.6|968.8|964.3|5743
1612531200000|2021-02-05 13:20:00|970.1|965.6|971.1|966.6|972.1|967.6|968.4|963.9|3201
1612531500000|2021-02-05 13:25:00|970.7|966.2|969.1|964.6|970.9|966.4|969|964.5|1516
1612531800000|2021-02-05 13:30:00|968.7|964.2|970.4|965.9|971.5|967|967.1|962.6|3442
1612532100000|2021-02-05 13:35:00|970|965.5|973.2|968.7|973.2|968.7|969.9|965.4|2239
1612532400000|2021-02-05 13:40:00|973.6|969.1|974.1|969.6|974.1|969.6|972.1|967.6|2749
1612532700000|2021-02-05 13:45:00|974|969.5|975.4|970.9|976.3|971.8|974|969.5|3367
1612533000000|2021-02-05 13:50:00|975.6|971.1|974.4|969.9|975.8|971.3|973.9|969.4|1716
1612533300000|2021-02-05 13:55:00|974.1|969.6|973.4|968.9|974.3|969.8|972.9|968.4|1030
1612533600000|2021-02-05 14:00:00|973.8|969.3|973|968.5|974.8|970.3|973|968.5|1043
1612533900000|2021-02-05 14:05:00|972.9|968.4|972.4|967.9|972.9|968.4|971.9|967.4|1379
1612534200000|2021-02-05 14:10:00|972|967.5|974.1|969.6|974.1|969.6|972|967.5|629
1612534500000|2021-02-05 14:15:00|974.5|970|973.9|969.4|974.9|970.4|973|968.5|950
1612534800000|2021-02-05 14:20:00|973.6|969.1|975.1|970.6|975.4|970.9|973.3|968.8|971
1612535100000|2021-02-05 14:25:00|974.9|970.4|978.8|974.3|982.9|978.4|974.9|970.4|7845
1612535400000|2021-02-05 14:30:00|979.3|974.8|978.6|974.1|979.5|975|976.4|971.9|2120
1612535700000|2021-02-05 14:35:00|978.4|973.9|977.1|972.6|979.1|974.6|976.6|972.1|1539
1612536000000|2021-02-05 14:40:00|976.8|972.3|979|974.5|979.3|974.8|976.8|972.3|1531
1612536300000|2021-02-05 14:45:00|979.1|974.6|975|970.5|979.1|974.6|974.5|970|2889
1612536600000|2021-02-05 14:50:00|974.7|970.2|976.7|972.2|977.5|973|973.5|969|3189
1612536900000|2021-02-05 14:55:00|976.8|972.3|977.5|973|980.9|976.4|976.1|971.6|5506
1612746000000|2021-02-08 01:00:00|975.4|970.9|985.8|981.3|988.2|983.7|975.4|970.9|18431
1612746300000|2021-02-08 01:05:00|985.9|981.4|986.1|981.6|986.7|982.2|983.2|978.7|6358
1612746600000|2021-02-08 01:10:00|986.5|982|992|987.5|994.2|989.7|986.5|982|15699
1612746900000|2021-02-08 01:15:00|991.7|987.2|992.2|987.7|993|988.5|990.1|985.6|6475
1612747200000|2021-02-08 01:20:00|992.3|987.8|993.3|988.8|995.4|990.9|991.3|986.8|6048
1612747500000|2021-02-08 01:25:00|993.6|989.1|993.7|989.2|993.7|989.2|991.7|987.2|3352
1612747800000|2021-02-08 01:30:00|993.3|988.8|991.5|987|995.5|991|991.5|987|4172
1612748100000|2021-02-08 01:35:00|991.9|987.4|993.5|989|994.7|990.2|991.5|987|2521
1612748400000|2021-02-08 01:40:00|993.4|988.9|995.1|990.6|995.2|990.7|993|988.5|3711
1612748700000|2021-02-08 01:45:00|995.4|990.9|995.6|991.1|996.9|992.4|993.1|988.6|6138
1612749000000|2021-02-08 01:50:00|995.4|990.9|995.2|990.7|996.1|991.6|994.1|989.6|1990
1612749300000|2021-02-08 01:55:00|995.1|990.6|994.5|990|996.8|992.3|993.6|989.1|4032
1612749600000|2021-02-08 02:00:00|994.6|990.1|997.3|992.8|997.3|992.8|994.1|989.6|4480
1612749900000|2021-02-08 02:05:00|996.9|992.4|995.9|991.4|996.9|992.4|995.1|990.6|1975
1612750200000|2021-02-08 02:10:00|996|991.5|997.5|993|999.1|994.6|995.9|991.4|7268
1612750500000|2021-02-08 02:15:00|||||||||13
1612751400000|2021-02-08 02:30:00|997.6|993.1|999.3|994.8|999.8|995.3|997.5|993|5558
1612751700000|2021-02-08 02:35:00|999.2|994.7|996.1|991.6|999.3|994.8|995.6|991.1|4012
1612752000000|2021-02-08 02:40:00|996|991.5|996.1|991.6|997.5|993|995.5|991|2221
1612752300000|2021-02-08 02:45:00|996|991.5|994.3|989.8|996.1|991.6|993.9|989.4|4170
1612752600000|2021-02-08 02:50:00|994.6|990.1|994.9|990.4|995.6|991.1|993.4|988.9|2530
1612752900000|2021-02-08 02:55:00|994.8|990.3|995.6|991.1|995.6|991.1|993.4|988.9|1847
1612753200000|2021-02-08 03:00:00|996.1|991.6|993.2|988.7|996.6|992.1|993.2|988.7|3056
1612753500000|2021-02-08 03:05:00|993.1|988.6|993.2|988.7|995.1|990.6|992.6|988.1|3223
1612753800000|2021-02-08 03:10:00|993.5|989|996.1|991.6|996.1|991.6|993.5|989|1937
1612754100000|2021-02-08 03:15:00|996.4|991.9|994.7|990.2|996.5|992|994.2|989.7|986
1612754400000|2021-02-08 03:20:00|995.1|990.6|995.6|991.1|996.2|991.7|994.4|989.9|1384
1612754700000|2021-02-08 03:25:00|995.9|991.4|994.8|990.3|995.9|991.4|994.6|990.1|1504
1612762200000|2021-02-08 05:30:00|995|990.5|989.2|984.7|995.9|991.4|987|982.5|9681
1612762500000|2021-02-08 05:35:00|989.1|984.6|989.5|985|991.1|986.6|987|982.5|5124
1612762800000|2021-02-08 05:40:00|989.1|984.6|987.3|982.8|989.5|985|987.3|982.8|3637
1612763100000|2021-02-08 05:45:00|987|982.5|989.9|985.4|989.9|985.4|986.7|982.2|3831
1612763400000|2021-02-08 05:50:00|990|985.5|990.8|986.3|991.4|986.9|988.6|984.1|2200
1612763700000|2021-02-08 05:55:00|990.7|986.2|992.6|988.1|994.5|990|989|984.5|4162
1612764000000|2021-02-08 06:00:00|992.8|988.3|993.1|988.6|994.6|990.1|992.3|987.8|2030
1612764300000|2021-02-08 06:05:00|993.2|988.7|995.1|990.6|995.1|990.6|991.6|987.1|1557
1612764600000|2021-02-08 06:10:00|994.7|990.2|994.6|990.1|994.9|990.4|992.8|988.3|2110
1612764900000|2021-02-08 06:15:00|994.5|990|995.8|991.3|996.7|992.2|994.5|990|3894
1612765200000|2021-02-08 06:20:00|995.9|991.4|994.5|990|997.8|993.3|993.4|988.9|3831
1612765500000|2021-02-08 06:25:00|994.8|990.3|994.2|989.7|995.4|990.9|991.6|987.1|2687
1612765800000|2021-02-08 06:30:00|994.1|989.6|992.8|988.3|994.6|990.1|991.8|987.3|1782
1612766100000|2021-02-08 06:35:00|992.7|988.2|993|988.5|994.6|990.1|992.3|987.8|1374
1612766400000|2021-02-08 06:40:00|993.3|988.8|995.1|990.6|995.1|990.6|992|987.5|1548
1612766700000|2021-02-08 06:45:00|995|990.5|991.9|987.4|995.1|990.6|991.9|987.4|2409
1612767000000|2021-02-08 06:50:00|991.4|986.9|993.3|988.8|994.1|989.6|990.6|986.1|3905
1612767300000|2021-02-08 06:55:00|993.4|988.9|995.8|991.3|996.4|991.9|992.5|988|7207
1612789200000|2021-02-08 13:00:00|999.3|994.8|997.2|992.7|1002.7|998.2|995.2|990.7|14295
1612789500000|2021-02-08 13:05:00|997.5|993|995.4|990.9|997.8|993.3|995|990.5|4040
1612789800000|2021-02-08 13:10:00|995.3|990.8|996.3|991.8|997.7|993.2|994.6|990.1|4004
1612790100000|2021-02-08 13:15:00|996.7|992.2|993.1|988.6|997.5|993|993.1|988.6|4217
1612790400000|2021-02-08 13:20:00|993.5|989|993.5|989|994.1|989.6|992.6|988.1|2718
1612790700000|2021-02-08 13:25:00|993.1|988.6|993.7|989.2|994.5|990|991.9|987.4|2207
1612791000000|2021-02-08 13:30:00|993.8|989.3|995.1|990.6|995.4|990.9|993.5|989|1848
1612791300000|2021-02-08 13:35:00|995.2|990.7|994.7|990.2|995.8|991.3|994.7|990.2|1087
1612791600000|2021-02-08 13:40:00|995|990.5|995|990.5|995.1|990.6|994.2|989.7|685
1612791900000|2021-02-08 13:45:00|994.7|990.2|994|989.5|995.5|991|994|989.5|873
1612792200000|2021-02-08 13:50:00|994.5|990|994.5|990|994.5|990|993.9|989.4|394
1612792500000|2021-02-08 13:55:00|994.4|989.9|994.7|990.2|995.5|991|994.4|989.9|758
1612792800000|2021-02-08 14:00:00|994.8|990.3|994.1|989.6|997.8|993.3|993.7|989.2|3842
1612793100000|2021-02-08 14:05:00|994|989.5|994.1|989.6|995.5|991|993.8|989.3|823
1612793400000|2021-02-08 14:10:00|994.3|989.8|992.8|988.3|994.3|989.8|990.4|985.9|3555
1612793700000|2021-02-08 14:15:00|993.1|988.6|991.2|986.7|993.3|988.8|990.9|986.4|1169
1612794000000|2021-02-08 14:20:00|990.9|986.4|992.5|988|992.5|988|990.3|985.8|1266
1612794300000|2021-02-08 14:25:00|992.1|987.6|993.3|988.8|993.6|989.1|992|987.5|1028
1612794600000|2021-02-08 14:30:00|993.7|989.2|993.3|988.8|993.8|989.3|992.5|988|610
1612794900000|2021-02-08 14:35:00|993|988.5|994.7|990.2|995.2|990.7|993|988.5|1523
1612795200000|2021-02-08 14:40:00|994.3|989.8|993.5|989|994.7|990.2|993.5|989|1021
1612795500000|2021-02-08 14:45:00|993.4|988.9|991.5|987|993.9|989.4|991.5|987|1473
1612795800000|2021-02-08 14:50:00|991.4|986.9|994|989.5|994.1|989.6|990.6|986.1|1659
1612796100000|2021-02-08 14:55:00|994.1|989.6|995|990.5|995.8|991.3|994|989.5|3054
1612832400000|2021-02-09 01:00:00|994.6|990.1|996.4|991.9|998.6|994.1|994.6|990.1|5030
1612832700000|2021-02-09 01:05:00|996.1|991.6|995.9|991.4|997.3|992.8|995.8|991.3|2659
1612833000000|2021-02-09 01:10:00|996.2|991.7|994.5|990|996.4|991.9|993.7|989.2|2309
1612833300000|2021-02-09 01:15:00|994.7|990.2|994.1|989.6|996.2|991.7|993.6|989.1|1497
1612833600000|2021-02-09 01:20:00|994.5|990|996.4|991.9|996.4|991.9|994|989.5|1120
1612833900000|2021-02-09 01:25:00|996.9|992.4|995.7|991.2|997.4|992.9|995.3|990.8|2016
1612834200000|2021-02-09 01:30:00|996|991.5|1003.9|999.4|1005.2|1000.7|996|991.5|10534
1612834500000|2021-02-09 01:35:00|1003.6|999.1|1004.6|1000.1|1008|1003.5|1003.5|999|9371
1612834800000|2021-02-09 01:40:00|1005|1000.5|1007.6|1003.1|1008|1003.5|1004.6|1000.1|4924
1612835100000|2021-02-09 01:45:00|1008|1003.5|1008.4|1003.9|1009.1|1004.6|1005.9|1001.4|4257
1612835400000|2021-02-09 01:50:00|1008.5|1004|1010|1005.5|1011.3|1006.8|1008.1|1003.6|7018
1612835700000|2021-02-09 01:55:00|1010.5|1006|1017.1|1012.6|1017.6|1013.1|1009.8|1005.3|8093
1612836000000|2021-02-09 02:00:00|1017.7|1013.2|1017.7|1013.2|1018.7|1014.2|1015.5|1011|11115
1612836300000|2021-02-09 02:05:00|1017.9|1013.4|1021.6|1017.1|1021.8|1017.3|1017.1|1012.6|8792
1612836600000|2021-02-09 02:10:00|1021.5|1017|1017.3|1012.8|1021.5|1017|1016.8|1012.3|5809
1612836900000|2021-02-09 02:15:00|1017.5|1013|1017.5|1013|1017.5|1013|1017.5|1013|94
1612837800000|2021-02-09 02:30:00|1017.3|1012.8|1017.3|1012.8|1017.6|1013.1|1016|1011.5|3580
1612838100000|2021-02-09 02:35:00|1017.2|1012.7|1019.1|1014.6|1019.5|1015|1016.8|1012.3|2226
1612838400000|2021-02-09 02:40:00|1018.8|1014.3|1018.8|1014.3|1019.8|1015.3|1017.4|1012.9|1668
1612838700000|2021-02-09 02:45:00|1019.1|1014.6|1016.8|1012.3|1020.9|1016.4|1016.4|1011.9|4072
1612839000000|2021-02-09 02:50:00|1016.4|1011.9|1017.4|1012.9|1017.8|1013.3|1015.9|1011.4|2791
1612839300000|2021-02-09 02:55:00|1017.6|1013.1|1017.5|1013|1019.2|1014.7|1016.9|1012.4|1965
1612839600000|2021-02-09 03:00:00|1017.6|1013.1|1019|1014.5|1019.9|1015.4|1017.6|1013.1|2620
1612839900000|2021-02-09 03:05:00|1018.9|1014.4|1018.1|1013.6|1021.1|1016.6|1018|1013.5|3351
1612840200000|2021-02-09 03:10:00|1018.4|1013.9|1019.1|1014.6|1019.9|1015.4|1017.3|1012.8|2076
1612840500000|2021-02-09 03:15:00|1019.2|1014.7|1017|1012.5|1020.3|1015.8|1016.1|1011.6|3913
1612840800000|2021-02-09 03:20:00|1016.9|1012.4|1016.8|1012.3|1017.2|1012.7|1015.6|1011.1|2926
1612841100000|2021-02-09 03:25:00|1017.2|1012.7|1019.7|1015.2|1019.7|1015.2|1016.8|1012.3|2380
1612841400000|2021-02-09 03:30:00|1019.6|1015.1|1019.6|1015.1|1019.6|1015.1|1019.6|1015.1|0
1612848600000|2021-02-09 05:30:00|1020.4|1015.9|1019.9|1015.4|1023.5|1019|1019.3|1014.8|6044
1612848900000|2021-02-09 05:35:00|1019.8|1015.3|1020.9|1016.4|1021.5|1017|1019.1|1014.6|2638
1612849200000|2021-02-09 05:40:00|1020.6|1016.1|1018.6|1014.1|1020.9|1016.4|1017.4|1012.9|3481
1612849500000|2021-02-09 05:45:00|1018.5|1014|1020.5|1016|1021.3|1016.8|1018.5|1014|2139
1612849800000|2021-02-09 05:50:00|1020.9|1016.4|1019.6|1015.1|1020.9|1016.4|1019.6|1015.1|1479
1612850100000|2021-02-09 05:55:00|1019.4|1014.9|1023.2|1018.7|1023.2|1018.7|1019.3|1014.8|2957
1612850400000|2021-02-09 06:00:00|1023.4|1018.9|1026.9|1022.4|1028.2|1023.7|1022.9|1018.4|9524
1612850700000|2021-02-09 06:05:00|1027.1|1022.6|1026.8|1022.3|1029.9|1025.4|1026.5|1022|9581
1612851000000|2021-02-09 06:10:00|1026.4|1021.9|1025.6|1021.1|1028.1|1023.6|1025.1|1020.6|4119
1612851300000|2021-02-09 06:15:00|1025.9|1021.4|1027.8|1023.3|1027.8|1023.3|1025.2|1020.7|2626
1612851600000|2021-02-09 06:20:00|1027.9|1023.4|1030|1025.5|1030.3|1025.8|1025.5|1021|3957
1612851900000|2021-02-09 06:25:00|1029.7|1025.2|1029.3|1024.8|1030.1|1025.6|1027.8|1023.3|3011
1612852200000|2021-02-09 06:30:00|1029.7|1025.2|1031.3|1026.8|1031.9|1027.4|1029.4|1024.9|4772
1612852500000|2021-02-09 06:35:00|1031.4|1026.9|1026.9|1022.4|1031.8|1027.3|1024.7|1020.2|6248
1612852800000|2021-02-09 06:40:00|1026.8|1022.3|1022.6|1018.1|1027.1|1022.6|1022.1|1017.6|6199
1612853100000|2021-02-09 06:45:00|1022.9|1018.4|1025.1|1020.6|1025.5|1021|1022.6|1018.1|4342
1612853400000|2021-02-09 06:50:00|1025.2|1020.7|1027.6|1023.1|1029.1|1024.6|1024.8|1020.3|4027
1612853700000|2021-02-09 06:55:00|1027.7|1023.2|1027.4|1022.9|1028.9|1024.4|1025|1020.5|8348
1612875600000|2021-02-09 13:00:00|1027.9|1023.4|1028.2|1023.7|1028.4|1023.9|1023.6|1019.1|8793
1612875900000|2021-02-09 13:05:00|1028.1|1023.6|1024|1019.5|1028.5|1024|1024|1019.5|4710
1612876200000|2021-02-09 13:10:00|1024.3|1019.8|1024.1|1019.6|1025.7|1021.2|1023.7|1019.2|4011
1612876500000|2021-02-09 13:15:00|1024.2|1019.7|1023.3|1018.8|1025.4|1020.9|1022.8|1018.3|3762
1612876800000|2021-02-09 13:20:00|1023.6|1019.1|1025.3|1020.8|1025.3|1020.8|1023.3|1018.8|3391
1612877100000|2021-02-09 13:25:00|1025.7|1021.2|1024.9|1020.4|1026.7|1022.2|1024.6|1020.1|2852
1612877400000|2021-02-09 13:30:00|1024.7|1020.2|1024.7|1020.2|1026.1|1021.6|1024.2|1019.7|2238
1612877700000|2021-02-09 13:35:00|1024.9|1020.4|1024.5|1020|1024.9|1020.4|1024.2|1019.7|952
1612878000000|2021-02-09 13:40:00|1024.1|1019.6|1023.6|1019.1|1024.1|1019.6|1022.9|1018.4|2220
1612878300000|2021-02-09 13:45:00|1024.1|1019.6|1024.2|1019.7|1025.3|1020.8|1023.9|1019.4|1237
1612878600000|2021-02-09 13:50:00|1023.8|1019.3|1022.8|1018.3|1024|1019.5|1022.4|1017.9|1354
1612878900000|2021-02-09 13:55:00|1022.9|1018.4|1024.6|1020.1|1025.1|1020.6|1022.8|1018.3|1332
1612879200000|2021-02-09 14:00:00|1024.7|1020.2|1025.1|1020.6|1026|1021.5|1024.5|1020|1787
1612879500000|2021-02-09 14:05:00|1025.5|1021|1026.1|1021.6|1027|1022.5|1025.1|1020.6|2117
1612879800000|2021-02-09 14:10:00|1025.9|1021.4|1026.5|1022|1027|1022.5|1025.1|1020.6|1251
1612880100000|2021-02-09 14:15:00|1026.8|1022.3|1031.6|1027.1|1032|1027.5|1026.8|1022.3|4806
1612880400000|2021-02-09 14:20:00|1031.3|1026.8|1027.7|1023.2|1031.3|1026.8|1026.9|1022.4|2928
1612880700000|2021-02-09 14:25:00|1027.6|1023.1|1025.5|1021|1027.8|1023.3|1024.8|1020.3|2473
1612881000000|2021-02-09 14:30:00|1025.6|1021.1|1029.9|1025.4|1029.9|1025.4|1025.6|1021.1|2265
1612881300000|2021-02-09 14:35:00|1029.5|1025|1024.1|1019.6|1029.5|1025|1023.8|1019.3|2827
1612881600000|2021-02-09 14:40:00|1023.8|1019.3|1025.5|1021|1027.9|1023.4|1023.4|1018.9|5540
1612881900000|2021-02-09 14:45:00|1025.6|1021.1|1023.9|1019.4|1027.5|1023|1023.4|1018.9|2306
1612882200000|2021-02-09 14:50:00|1024.3|1019.8|1025.7|1021.2|1026.9|1022.4|1024.3|1019.8|1008
1612882500000|2021-02-09 14:55:00|1025.6|1021.1|1028|1023.5|1028.3|1023.8|1025.1|1020.6|3731
1612882800000|2021-02-09 15:00:00|1027.9|1023.4|1027.9|1023.4|1027.9|1023.4|1027.9|1023.4|0
1612918800000|2021-02-10 01:00:00|1027.5|1023|1018.4|1013.9|1027.5|1023|1018.4|1013.9|9368
1612919100000|2021-02-10 01:05:00|1018.3|1013.8|1019|1014.5|1021.7|1017.2|1017.2|1012.7|4742
1612919400000|2021-02-10 01:10:00|1018.9|1014.4|1017|1012.5|1020|1015.5|1016.7|1012.2|3672
1612919700000|2021-02-10 01:15:00|1016.7|1012.2|1017.7|1013.2|1019.2|1014.7|1016.7|1012.2|3043
1612920000000|2021-02-10 01:20:00|1017.6|1013.1|1020.2|1015.7|1021.9|1017.4|1017.2|1012.7|2908
1612920300000|2021-02-10 01:25:00|1020.3|1015.8|1018.6|1014.1|1021.2|1016.7|1018|1013.5|2774
1612920600000|2021-02-10 01:30:00|1018.5|1014|1018.1|1013.6|1020.3|1015.8|1018|1013.5|1807
1612920900000|2021-02-10 01:35:00|1018|1013.5|1017.3|1012.8|1019.2|1014.7|1016.7|1012.2|2945
1612921200000|2021-02-10 01:40:00|1017.5|1013|1011|1006.5|1017.5|1013|1006.9|1002.4|15142
1612921500000|2021-02-10 01:45:00|1011.1|1006.6|1011.3|1006.8|1013.7|1009.2|1010|1005.5|5417
1612921800000|2021-02-10 01:50:00|1011.2|1006.7|1011|1006.5|1013.3|1008.8|1010.5|1006|3418
1612922100000|2021-02-10 01:55:00|1011.3|1006.8|1010.1|1005.6|1012.3|1007.8|1009.6|1005.1|2947
1612922400000|2021-02-10 02:00:00|1009.7|1005.2|1013|1008.5|1013.6|1009.1|1009.7|1005.2|3894
1612922700000|2021-02-10 02:05:00|1013.3|1008.8|1017.7|1013.2|1018.7|1014.2|1011.5|1007|5597
1612923000000|2021-02-10 02:10:00|1017.5|1013|1019.5|1015|1019.5|1015|1016.6|1012.1|2705
1612923300000|2021-02-10 02:15:00|1019.1|1014.6|1019.1|1014.6|1019.1|1014.6|1019.1|1014.6|10
1612924200000|2021-02-10 02:30:00|1019|1014.5|1017.3|1012.8|1019.5|1015|1017|1012.5|1984
1612924500000|2021-02-10 02:35:00|1017.5|1013|1015.5|1011|1017.5|1013|1014.3|1009.8|2490
1612924800000|2021-02-10 02:40:00|1015.1|1010.6|1016|1011.5|1016.5|1012|1014.6|1010.1|1113
1612925100000|2021-02-10 02:45:00|1015.9|1011.4|1016.4|1011.9|1017.7|1013.2|1015.1|1010.6|1465
1612925400000|2021-02-10 02:50:00|1016.3|1011.8|1018|1013.5|1018|1013.5|1016.3|1011.8|1701
1612925700000|2021-02-10 02:55:00|1017.6|1013.1|1021.1|1016.6|1021.1|1016.6|1016.5|1012|3497
1612926000000|2021-02-10 03:00:00|1020.8|1016.3|1023.5|1019|1025.3|1020.8|1018.8|1014.3|5731
1612926300000|2021-02-10 03:05:00|1023.1|1018.6|1022.6|1018.1|1025|1020.5|1022.3|1017.8|2620
1612926600000|2021-02-10 03:10:00|1022.3|1017.8|1027.7|1023.2|1027.7|1023.2|1022.1|1017.6|3710
1612926900000|2021-02-10 03:15:00|1028.1|1023.6|1027.9|1023.4|1029.1|1024.6|1025.6|1021.1|5105
1612927200000|2021-02-10 03:20:00|1027.8|1023.3|1026.5|1022|1027.9|1023.4|1025.6|1021.1|2614
1612927500000|2021-02-10 03:25:00|1026.4|1021.9|1025|1020.5|1027.7|1023.2|1024.2|1019.7|2659
1612935000000|2021-02-10 05:30:00|1025.2|1020.7|1021.2|1016.7|1025.3|1020.8|1020.9|1016.4|3870
1612935300000|2021-02-10 05:35:00|1020.8|1016.3|1020.4|1015.9|1022.4|1017.9|1019.3|1014.8|3131
1612935600000|2021-02-10 05:40:00|1020.8|1016.3|1022.5|1018|1023|1018.5|1020|1015.5|2417
1612935900000|2021-02-10 05:45:00|1022.4|1017.9|1023.8|1019.3|1024.3|1019.8|1020.7|1016.2|2495
1612936200000|2021-02-10 05:50:00|1023.9|1019.4|1023.2|1018.7|1024.2|1019.7|1022.4|1017.9|993
1612936500000|2021-02-10 05:55:00|1022.7|1018.2|1022.6|1018.1|1023.4|1018.9|1021.3|1016.8|1457
1612936800000|2021-02-10 06:00:00|1022.3|1017.8|1022.9|1018.4|1023.7|1019.2|1021.3|1016.8|1694
1612937100000|2021-02-10 06:05:00|1023|1018.5|1025.2|1020.7|1026.1|1021.6|1023|1018.5|2727
1612937400000|2021-02-10 06:10:00|1025.5|1021|1025|1020.5|1026.4|1021.9|1024.2|1019.7|1720
1612937700000|2021-02-10 06:15:00|1024.7|1020.2|1025.8|1021.3|1026.1|1021.6|1023.3|1018.8|1246
1612938000000|2021-02-10 06:20:00|1025.7|1021.2|1024.5|1020|1027|1022.5|1024.5|1020|3038
1612938300000|2021-02-10 06:25:00|1024.4|1019.9|1024|1019.5|1025.7|1021.2|1023.8|1019.3|1807
1612938600000|2021-02-10 06:30:00|1024.1|1019.6|1024.1|1019.6|1025|1020.5|1023.1|1018.6|1989
1612938900000|2021-02-10 06:35:00|1024.4|1019.9|1022.3|1017.8|1025.3|1020.8|1022.2|1017.7|2010
1612939200000|2021-02-10 06:40:00|1022.4|1017.9|1023.5|1019|1024.2|1019.7|1022.4|1017.9|2057
1612939500000|2021-02-10 06:45:00|1023.2|1018.7|1023.3|1018.8|1025.7|1021.2|1022.7|1018.2|3653
1612939800000|2021-02-10 06:50:00|1023.2|1018.7|1027.2|1022.7|1027.6|1023.1|1023.2|1018.7|4470
1612940100000|2021-02-10 06:55:00|1027.4|1022.9|1033.8|1029.3|1033.8|1029.3|1027.2|1022.7|14007
1613610000000|2021-02-18 01:00:00|1055.2|1050.7|1059.3|1054.8|1074.3|1069.8|1055.2|1050.7|33219
1613610300000|2021-02-18 01:05:00|1059.6|1055.1|1056.3|1051.8|1061.3|1056.8|1056.1|1051.6|13657
1613610600000|2021-02-18 01:10:00|1056.6|1052.1|1064.2|1059.7|1064.2|1059.7|1056.6|1052.1|10337
1613610900000|2021-02-18 01:15:00|1063.5|1059|1066.6|1062.1|1069.4|1064.9|1063.5|1059|10023
1613611200000|2021-02-18 01:20:00|1066.9|1062.4|1067.6|1063.1|1068.4|1063.9|1065.7|1061.2|4986
1613611500000|2021-02-18 01:25:00|1067.9|1063.4|1068.1|1063.6|1069|1064.5|1065|1060.5|5579
1613611800000|2021-02-18 01:30:00|1068.4|1063.9|1074.4|1069.9|1074.7|1070.2|1068.4|1063.9|8318
1613612100000|2021-02-18 01:35:00|1074.1|1069.6|1072.8|1068.3|1075.4|1070.9|1071.8|1067.3|4079
1613612400000|2021-02-18 01:40:00|1073.1|1068.6|1079.4|1074.9|1080.7|1076.2|1073.1|1068.6|10707
1613612700000|2021-02-18 01:45:00|1079.5|1075|1073.8|1069.3|1080|1075.5|1073.4|1068.9|5727
1613613000000|2021-02-18 01:50:00|1074.1|1069.6|1074.2|1069.7|1077.5|1073|1072.4|1067.9|3612
1613613300000|2021-02-18 01:55:00|1074.3|1069.8|1071.8|1067.3|1074.3|1069.8|1071.1|1066.6|3283
1613613600000|2021-02-18 02:00:00|1071.4|1066.9|1070.5|1066|1074.8|1070.3|1070.3|1065.8|3164
1613613900000|2021-02-18 02:05:00|1070.6|1066.1|1068.5|1064|1071|1066.5|1066.8|1062.3|4801
1613614200000|2021-02-18 02:10:00|1068.4|1063.9|1070.4|1065.9|1070.4|1065.9|1068.1|1063.6|2104
1613614500000|2021-02-18 02:15:00|||||||||4
1613615400000|2021-02-18 02:30:00|1069.6|1065.1|1073.9|1069.4|1074.3|1069.8|1069.2|1064.7|3480
1613615700000|2021-02-18 02:35:00|1073.6|1069.1|1072|1067.5|1074.3|1069.8|1070.7|1066.2|2154
1613616000000|2021-02-18 02:40:00|1072.2|1067.7|1073.5|1069|1073.5|1069|1070.5|1066|1617
1613616300000|2021-02-18 02:45:00|1073.7|1069.2|1076.5|1072|1077.2|1072.7|1073.7|1069.2|3136
1613616600000|2021-02-18 02:50:00|1076.7|1072.2|1075.5|1071|1077.2|1072.7|1074.8|1070.3|2779
1613616900000|2021-02-18 02:55:00|1075|1070.5|1073.4|1068.9|1075|1070.5|1072.8|1068.3|3082
1613617200000|2021-02-18 03:00:00|1074.3|1069.8|1073.9|1069.4|1074.9|1070.4|1072.3|1067.8|2217
1613617500000|2021-02-18 03:05:00|1074.2|1069.7|1074.3|1069.8|1076|1071.5|1073.9|1069.4|2135
1613617800000|2021-02-18 03:10:00|1073.9|1069.4|1073.3|1068.8|1074.3|1069.8|1072.6|1068.1|1901
1613618100000|2021-02-18 03:15:00|1073.6|1069.1|1071.8|1067.3|1074.1|1069.6|1071.3|1066.8|2577
1613618400000|2021-02-18 03:20:00|1072.1|1067.6|1070|1065.5|1072.1|1067.6|1069|1064.5|2666
1613618700000|2021-02-18 03:25:00|1070.3|1065.8|1067.8|1063.3|1070.5|1066|1064.9|1060.4|5535
1613626200000|2021-02-18 05:30:00|1067.9|1063.4|1068.4|1063.9|1070|1065.5|1067.9|1063.4|3763
1613626500000|2021-02-18 05:35:00|1068.6|1064.1|1073.1|1068.6|1073.8|1069.3|1068.3|1063.8|3552
1613626800000|2021-02-18 05:40:00|1073.4|1068.9|1075|1070.5|1075.5|1071|1073.4|1068.9|3011
1613627100000|2021-02-18 05:45:00|1075.4|1070.9|1074.6|1070.1|1076.6|1072.1|1073.9|1069.4|3765
1613627400000|2021-02-18 05:50:00|1074.7|1070.2|1076.3|1071.8|1076.5|1072|1074.2|1069.7|3295
1613627700000|2021-02-18 05:55:00|1076.4|1071.9|1077.4|1072.9|1077.9|1073.4|1074.8|1070.3|2983
1613628000000|2021-02-18 06:00:00|1077.6|1073.1|1078.4|1073.9|1079.6|1075.1|1076.6|1072.1|4281
1613628300000|2021-02-18 06:05:00|1078.1|1073.6|1078.7|1074.2|1079.1|1074.6|1076.9|1072.4|2274
1613628600000|2021-02-18 06:10:00|1078.8|1074.3|1079|1074.5|1083.5|1079|1078.7|1074.2|6568
1613628900000|2021-02-18 06:15:00|1078.9|1074.4|1079.8|1075.3|1080.9|1076.4|1078.2|1073.7|3383
1613629200000|2021-02-18 06:20:00|1079.9|1075.4|1080.2|1075.7|1081.5|1077|1079.8|1075.3|1918
1613629500000|2021-02-18 06:25:00|1080.4|1075.9|1080.5|1076|1081.7|1077.2|1080.1|1075.6|2744
1613629800000|2021-02-18 06:30:00|1080.8|1076.3|1079.3|1074.8|1083.5|1079|1078.9|1074.4|5038
1613630100000|2021-02-18 06:35:00|1079.4|1074.9|1080.2|1075.7|1081|1076.5|1078|1073.5|3083
1613630400000|2021-02-18 06:40:00|1080.4|1075.9|1079.1|1074.6|1080.4|1075.9|1076.8|1072.3|3222
1613630700000|2021-02-18 06:45:00|1079.5|1075|1082.2|1077.7|1082.2|1077.7|1078.1|1073.6|3302
1613631000000|2021-02-18 06:50:00|1082.3|1077.8|1080.2|1075.7|1084.3|1079.8|1079.1|1074.6|7709
1613631300000|2021-02-18 06:55:00|1080.5|1076|1081.5|1077|1083.2|1078.7|1079.6|1075.1|7226
1613653200000|2021-02-18 13:00:00|1077.7|1073.2|1080.7|1076.2|1082.3|1077.8|1074.9|1070.4|15030
1613653500000|2021-02-18 13:05:00|1080.4|1075.9|1085.2|1080.7|1085.2|1080.7|1080.4|1075.9|6678
1613653800000|2021-02-18 13:10:00|1085|1080.5|1083.2|1078.7|1087.4|1082.9|1082.3|1077.8|7312
1613654100000|2021-02-18 13:15:00|1083.5|1079|1086.9|1082.4|1087|1082.5|1082.9|1078.4|3670
1613654400000|2021-02-18 13:20:00|1086.7|1082.2|1086.5|1082|1087.2|1082.7|1084.4|1079.9|3183
1613654700000|2021-02-18 13:25:00|1086.7|1082.2|1084.5|1080|1087|1082.5|1084.2|1079.7|2511
1613655000000|2021-02-18 13:30:00|1084.2|1079.7|1084|1079.5|1084.8|1080.3|1082.4|1077.9|2423
1613655300000|2021-02-18 13:35:00|1083.8|1079.3|1086.9|1082.4|1087.4|1082.9|1082.9|1078.4|2694
1613655600000|2021-02-18 13:40:00|1086.8|1082.3|1089.3|1084.8|1090.3|1085.8|1086|1081.5|7203
1613655900000|2021-02-18 13:45:00|1089.4|1084.9|1094.3|1089.8|1094.9|1090.4|1088.7|1084.2|8630
1613656200000|2021-02-18 13:50:00|1094.2|1089.7|1093.7|1089.2|1094.2|1089.7|1091.8|1087.3|3749
1613656500000|2021-02-18 13:55:00|1093.8|1089.3|1095.3|1090.8|1095.9|1091.4|1093.5|1089|2680
1613656800000|2021-02-18 14:00:00|1095.2|1090.7|1090.2|1085.7|1095.4|1090.9|1089.1|1084.6|4670
1613657100000|2021-02-18 14:05:00|1090.5|1086|1095.1|1090.6|1095.1|1090.6|1090.5|1086|3255
1613657400000|2021-02-18 14:10:00|1095.4|1090.9|1095.4|1090.9|1097.8|1093.3|1095.3|1090.8|6151
1613657700000|2021-02-18 14:15:00|1095.5|1091|1096.2|1091.7|1096.2|1091.7|1094.9|1090.4|1552
1613658000000|2021-02-18 14:20:00|1096.1|1091.6|1094.6|1090.1|1096.1|1091.6|1094|1089.5|1321
1613658300000|2021-02-18 14:25:00|1094.5|1090|1095.1|1090.6|1095.6|1091.1|1094.3|1089.8|913
1613658600000|2021-02-18 14:30:00|1094.8|1090.3|1092.3|1087.8|1095|1090.5|1088.6|1084.1|3655
1613658900000|2021-02-18 14:35:00|1092.6|1088.1|1091.7|1087.2|1095.5|1091|1091.7|1087.2|1405
1613659200000|2021-02-18 14:40:00|1091.8|1087.3|1088.7|1084.2|1092.7|1088.2|1088.7|1084.2|2457
1613659500000|2021-02-18 14:45:00|1088.2|1083.7|1083.5|1079|1088.5|1084|1082.4|1077.9|8491
1613659800000|2021-02-18 14:50:00|1083.7|1079.2|1086.2|1081.7|1088.3|1083.8|1082.6|1078.1|5196
1613660100000|2021-02-18 14:55:00|1086|1081.5|1092.1|1087.6|1092.4|1087.9|1086|1081.5|3407
1613696400000|2021-02-19 01:00:00|1091.7|1087.2|1084.4|1079.9|1091.7|1087.2|1084.1|1079.6|6700
1613696700000|2021-02-19 01:05:00|1084.6|1080.1|1079.2|1074.7|1085.7|1081.2|1078.2|1073.7|11347
1613697000000|2021-02-19 01:10:00|1078.7|1074.2|1081.9|1077.4|1084.1|1079.6|1078.7|1074.2|5746
1613697300000|2021-02-19 01:15:00|1081.6|1077.1|1084.2|1079.7|1084.2|1079.7|1080.9|1076.4|3284
1613697600000|2021-02-19 01:20:00|1084.5|1080|1083.7|1079.2|1084.8|1080.3|1082.6|1078.1|1784
1613697900000|2021-02-19 01:25:00|1083.5|1079|1082|1077.5|1083.9|1079.4|1081.1|1076.6|2254
1613698200000|2021-02-19 01:30:00|1081.7|1077.2|1083.3|1078.8|1085.3|1080.8|1081.6|1077.1|2449
1613698500000|2021-02-19 01:35:00|1083.2|1078.7|1083.5|1079|1084.4|1079.9|1082.3|1077.8|1608
1613698800000|2021-02-19 01:40:00|1083.6|1079.1|1083|1078.5|1085.1|1080.6|1083|1078.5|1480
1613699100000|2021-02-19 01:45:00|1082.8|1078.3|1080.7|1076.2|1083.8|1079.3|1080.7|1076.2|2230
1613699400000|2021-02-19 01:50:00|1081|1076.5|1079.2|1074.7|1081.5|1077|1076.8|1072.3|6191
1613699700000|2021-02-19 01:55:00|1079|1074.5|1077.5|1073|1079.1|1074.6|1075.4|1070.9|6120
1613700000000|2021-02-19 02:00:00|1077.4|1072.9|1076.2|1071.7|1077.4|1072.9|1074.4|1069.9|5170
1613700300000|2021-02-19 02:05:00|1076|1071.5|1071.6|1067.1|1076.4|1071.9|1071.4|1066.9|6889
1613700600000|2021-02-19 02:10:00|1071.3|1066.8|1066|1061.5|1072.6|1068.1|1065.4|1060.9|12757
1613700900000|2021-02-19 02:15:00|1065.7|1061.2|1065.7|1061.2|1065.7|1061.2|1065.7|1061.2|12
1613701500000|2021-02-19 02:25:00|1065.6|1061.1|1065.6|1061.1|1065.6|1061.1|1065.6|1061.1|0
1613701800000|2021-02-19 02:30:00|1064.6|1060.1|1058.5|1054|1064.9|1060.4|1054.5|1050|20173
1613702100000|2021-02-19 02:35:00|1058.3|1053.8|1060.7|1056.2|1061.4|1056.9|1056.8|1052.3|9710
1613702400000|2021-02-19 02:40:00|1060.6|1056.1|1069.1|1064.6|1070.1|1065.6|1060.4|1055.9|11182
1613702700000|2021-02-19 02:45:00|1069|1064.5|1064.5|1060|1069|1064.5|1064.5|1060|5095
1613703000000|2021-02-19 02:50:00|1064.6|1060.1|1061.3|1056.8|1065.3|1060.8|1060.6|1056.1|4417
1613703300000|2021-02-19 02:55:00|1061.1|1056.6|1060.5|1056|1063.1|1058.6|1060.5|1056|2630
1613703600000|2021-02-19 03:00:00|1059.9|1055.4|1058.7|1054.2|1062.4|1057.9|1058.7|1054.2|4614
1613703900000|2021-02-19 03:05:00|1058.9|1054.4|1057.4|1052.9|1059.2|1054.7|1055.7|1051.2|9095
1613704200000|2021-02-19 03:10:00|1057.1|1052.6|1052.5|1048|1057.1|1052.6|1048.6|1044.1|13144
1613704500000|2021-02-19 03:15:00|1052.2|1047.7|1057.2|1052.7|1059.2|1054.7|1051.3|1046.8|6726
1613704800000|2021-02-19 03:20:00|1056.8|1052.3|1058.8|1054.3|1060.2|1055.7|1056.3|1051.8|3159
1613705100000|2021-02-19 03:25:00|1059.1|1054.6|1062.5|1058|1063|1058.5|1057.9|1053.4|4416
1613712600000|2021-02-19 05:30:00|1062.3|1057.8|1068.3|1063.8|1069.9|1065.4|1062.3|1057.8|10536
1613712900000|2021-02-19 05:35:00|1068.2|1063.7|1073.9|1069.4|1073.9|1069.4|1068|1063.5|7445
1613713200000|2021-02-19 05:40:00|1074.1|1069.6|1071.6|1067.1|1074.7|1070.2|1071.4|1066.9|5266
1613713500000|2021-02-19 05:45:00|1071.8|1067.3|1074|1069.5|1074.6|1070.1|1070.8|1066.3|2462
1613713800000|2021-02-19 05:50:00|1073.9|1069.4|1075.5|1071|1077.3|1072.8|1073.8|1069.3|5938
1613714100000|2021-02-19 05:55:00|1075.4|1070.9|1080.6|1076.1|1081.5|1077|1075.4|1070.9|7143
1613714400000|2021-02-19 06:00:00|1080.1|1075.6|1077|1072.5|1080.9|1076.4|1077|1072.5|3274
1613714700000|2021-02-19 06:05:00|1076.8|1072.3|1080|1075.5|1081.3|1076.8|1076.8|1072.3|3170
1613715000000|2021-02-19 06:10:00|1079.9|1075.4|1078.3|1073.8|1080|1075.5|1077.7|1073.2|2200
1613715300000|2021-02-19 06:15:00|1078|1073.5|1077.1|1072.6|1079.9|1075.4|1077.1|1072.6|2451
1613715600000|2021-02-19 06:20:00|1076.7|1072.2|1075.4|1070.9|1077.3|1072.8|1074.4|1069.9|2818
1613715900000|2021-02-19 06:25:00|1075.5|1071|1075.2|1070.7|1075.7|1071.2|1074.2|1069.7|1747
1613716200000|2021-02-19 06:30:00|1075|1070.5|1074.4|1069.9|1076.4|1071.9|1073.6|1069.1|1592
1613716500000|2021-02-19 06:35:00|1074.5|1070|1075.8|1071.3|1076.3|1071.8|1074.5|1070|1770
1613716800000|2021-02-19 06:40:00|1075.9|1071.4|1078|1073.5|1079.4|1074.9|1075.9|1071.4|2307
1613717100000|2021-02-19 06:45:00|1078.1|1073.6|1078.5|1074|1078.8|1074.3|1077.6|1073.1|1823
1613717400000|2021-02-19 06:50:00|1078.2|1073.7|1077.5|1073|1078.3|1073.8|1077.2|1072.7|1896
1613717700000|2021-02-19 06:55:00|1077.3|1072.8|1076.9|1072.4|1078.6|1074.1|1075.8|1071.3|5689
1613739600000|2021-02-19 13:00:00|1076.2|1071.7|1078.1|1073.6|1081|1076.5|1073.5|1069|10181
1613739900000|2021-02-19 13:05:00|1078.5|1074|1070|1065.5|1078.6|1074.1|1069|1064.5|7343
1613740200000|2021-02-19 13:10:00|1069.7|1065.2|1069.9|1065.4|1071.1|1066.6|1068.1|1063.6|6277
1613740500000|2021-02-19 13:15:00|1069.6|1065.1|1069.9|1065.4|1070|1065.5|1067.5|1063|2479
1613740800000|2021-02-19 13:20:00|1069.7|1065.2|1069.9|1065.4|1073.4|1068.9|1069.3|1064.8|3959
1613741100000|2021-02-19 13:25:00|1069.7|1065.2|1069|1064.5|1070.2|1065.7|1067.3|1062.8|2500
1613741400000|2021-02-19 13:30:00|1068.9|1064.4|1070.4|1065.9|1071.1|1066.6|1068.8|1064.3|1712
1613741700000|2021-02-19 13:35:00|1070.7|1066.2|1071.7|1067.2|1071.7|1067.2|1069.3|1064.8|1575
1613742000000|2021-02-19 13:40:00|1071.8|1067.3|1075.7|1071.2|1076.4|1071.9|1071.7|1067.2|5516
1613742300000|2021-02-19 13:45:00|1076|1071.5|1076.2|1071.7|1076.5|1072|1073.9|1069.4|3146
1613742600000|2021-02-19 13:50:00|1076.3|1071.8|1072.8|1068.3|1076.3|1071.8|1072.3|1067.8|2282
1613742900000|2021-02-19 13:55:00|1072.5|1068|1068.7|1064.2|1072.8|1068.3|1068.6|1064.1|1828
1613743200000|2021-02-19 14:00:00|1069|1064.5|1072.1|1067.6|1072.6|1068.1|1069|1064.5|1613
1613743500000|2021-02-19 14:05:00|1071.8|1067.3|1070.4|1065.9|1071.8|1067.3|1067|1062.5|2350
1613743800000|2021-02-19 14:10:00|1070.5|1066|1069.8|1065.3|1070.9|1066.4|1069.4|1064.9|1037
1613744100000|2021-02-19 14:15:00|1069.9|1065.4|1072.8|1068.3|1074.5|1070|1069.9|1065.4|2019
1613744400000|2021-02-19 14:20:00|1072.5|1068|1071.7|1067.2|1073|1068.5|1070.5|1066|961
1613744700000|2021-02-19 14:25:00|1071.9|1067.4|1072|1067.5|1073|1068.5|1070.3|1065.8|1379
1613745000000|2021-02-19 14:30:00|1072.2|1067.7|1072.5|1068|1073.4|1068.9|1071.8|1067.3|1077
1613745300000|2021-02-19 14:35:00|1072.6|1068.1|1077.2|1072.7|1077.2|1072.7|1072.6|1068.1|3316
1613745600000|2021-02-19 14:40:00|1076.9|1072.4|1078.9|1074.4|1085.6|1081.1|1076.9|1072.4|14803
1613745900000|2021-02-19 14:45:00|1079.3|1074.8|1077.9|1073.4|1081.1|1076.6|1076.4|1071.9|4393
1613746200000|2021-02-19 14:50:00|1077.8|1073.3|1078.3|1073.8|1080.2|1075.7|1076.9|1072.4|3118
1613746500000|2021-02-19 14:55:00|1077.8|1073.3|1072.7|1068.2|1077.8|1073.3|1071.4|1066.9|8088
1613955600000|2021-02-22 01:00:00|1071.3|1066.8|1114.4|1109.9|1127.6|1123.1|1071.3|1066.8|48035
1613955900000|2021-02-22 01:05:00|1114.1|1109.6|1110.1|1105.6|1114.1|1109.6|1099.4|1094.9|23947
1613956200000|2021-02-22 01:10:00|1110.4|1105.9|1106.4|1101.9|1111.1|1106.6|1103.6|1099.1|10657
1613956500000|2021-02-22 01:15:00|1106.7|1102.2|1112.7|1108.2|1116.9|1112.4|1105.1|1100.6|11088
1613956800000|2021-02-22 01:20:00|1112.4|1107.9|1111.7|1107.2|1113.9|1109.4|1110.3|1105.8|4637
1613957100000|2021-02-22 01:25:00|1111.4|1106.9|1116.7|1112.2|1116.9|1112.4|1111|1106.5|6334
1613957400000|2021-02-22 01:30:00|1116.9|1112.4|1109.8|1105.3|1116.9|1112.4|1109|1104.5|6270
1613957700000|2021-02-22 01:35:00|1110.3|1105.8|1109.2|1104.7|1111.4|1106.9|1107.9|1103.4|3423
1613958000000|2021-02-22 01:40:00|1108.8|1104.3|1104.7|1100.2|1109.8|1105.3|1103.4|1098.9|6475
1613958300000|2021-02-22 01:45:00|1104.8|1100.3|1092.1|1087.6|1105.6|1101.1|1090.8|1086.3|11100
1613958600000|2021-02-22 01:50:00|1092|1087.5|1091.9|1087.4|1092.3|1087.8|1083.7|1079.2|13487
1613958900000|2021-02-22 01:55:00|1092|1087.5|1088.4|1083.9|1093.6|1089.1|1087|1082.5|6354
1613959200000|2021-02-22 02:00:00|1088.7|1084.2|1091.8|1087.3|1095|1090.5|1087.9|1083.4|4447
1613959500000|2021-02-22 02:05:00|1091.9|1087.4|1100|1095.5|1104.2|1099.7|1091.9|1087.4|7606
1613959800000|2021-02-22 02:10:00|1100.3|1095.8|1099.3|1094.8|1100.8|1096.3|1098.5|1094|3475
1613960100000|2021-02-22 02:15:00|1099.4|1094.9|1099.4|1094.9|1099.4|1094.9|1099.4|1094.9|1
1613961000000|2021-02-22 02:30:00|1099.5|1095|1099.1|1094.6|1101.3|1096.8|1098.9|1094.4|2699
1613961300000|2021-02-22 02:35:00|1099.4|1094.9|1096.8|1092.3|1099.9|1095.4|1094.2|1089.7|2921
1613961600000|2021-02-22 02:40:00|1096.9|1092.4|1092.8|1088.3|1096.9|1092.4|1092.3|1087.8|2343
1613961900000|2021-02-22 02:45:00|1092.5|1088|1096.9|1092.4|1098.5|1094|1092.5|1088|2354
1613962200000|2021-02-22 02:50:00|1096.3|1091.8|1096.9|1092.4|1098.4|1093.9|1095|1090.5|1623
1613962500000|2021-02-22 02:55:00|1096.6|1092.1|1098.3|1093.8|1098.6|1094.1|1095.8|1091.3|928
1613962800000|2021-02-22 03:00:00|1098.4|1093.9|1096.5|1092|1098.4|1093.9|1094.1|1089.6|2799
1613963100000|2021-02-22 03:05:00|1096.6|1092.1|1098.7|1094.2|1098.8|1094.3|1096.3|1091.8|2050
1613963400000|2021-02-22 03:10:00|1098.5|1094|1098.9|1094.4|1101.8|1097.3|1097.9|1093.4|2517
1613963700000|2021-02-22 03:15:00|1099.2|1094.7|1094.8|1090.3|1099.3|1094.8|1094.3|1089.8|2656
1613964000000|2021-02-22 03:20:00|1094.7|1090.2|1097.8|1093.3|1097.9|1093.4|1093.2|1088.7|1739
1613964300000|2021-02-22 03:25:00|1097.5|1093|1095.5|1091|1097.5|1093|1094.4|1089.9|1447
1613971800000|2021-02-22 05:30:00|1095.4|1090.9|1098.9|1094.4|1101.3|1096.8|1095.4|1090.9|2936
1613972100000|2021-02-22 05:35:00|1099.1|1094.6|1094.6|1090.1|1099.2|1094.7|1094.6|1090.1|1754
1613972400000|2021-02-22 05:40:00|1094.5|1090|1089.6|1085.1|1094.6|1090.1|1088.4|1083.9|5287
1613972700000|2021-02-22 05:45:00|1089.7|1085.2|1091.5|1087|1091.6|1087.1|1089.4|1084.9|2372
1613973000000|2021-02-22 05:50:00|1091.8|1087.3|1091.3|1086.8|1093.9|1089.4|1089.8|1085.3|2060
1613973300000|2021-02-22 05:55:00|1091.5|1087|1093.5|1089|1094|1089.5|1091.3|1086.8|1548
1613973600000|2021-02-22 06:00:00|1093.7|1089.2|1093.2|1088.7|1094.8|1090.3|1093.2|1088.7|1666
1613973900000|2021-02-22 06:05:00|1093.5|1089|1095.9|1091.4|1096.7|1092.2|1093.5|1089|2027
1613974200000|2021-02-22 06:10:00|1095.8|1091.3|1090.6|1086.1|1098.6|1094.1|1090.1|1085.6|3994
1613974500000|2021-02-22 06:15:00|1090.5|1086|1092.9|1088.4|1092.9|1088.4|1088.6|1084.1|3429
1613974800000|2021-02-22 06:20:00|1092.5|1088|1089.3|1084.8|1092.5|1088|1088.8|1084.3|2380
1613975100000|2021-02-22 06:25:00|1089.2|1084.7|1091|1086.5|1092.4|1087.9|1088.1|1083.6|2266
1613975400000|2021-02-22 06:30:00|1090.9|1086.4|1087.4|1082.9|1091|1086.5|1087.3|1082.8|2712
1613975700000|2021-02-22 06:35:00|1087.1|1082.6|1091.8|1087.3|1091.9|1087.4|1081.5|1077|7861
1613976000000|2021-02-22 06:40:00|1091.7|1087.2|1091.3|1086.8|1091.7|1087.2|1088.7|1084.2|2802
1613976300000|2021-02-22 06:45:00|1091.4|1086.9|1090|1085.5|1091.4|1086.9|1089.1|1084.6|1033
1613976600000|2021-02-22 06:50:00|1089.9|1085.4|1088.4|1083.9|1091.3|1086.8|1088.1|1083.6|1910
1613976900000|2021-02-22 06:55:00|1088.5|1084|1090.4|1085.9|1090.9|1086.4|1085.4|1080.9|5010
1613977200000|2021-02-22 07:00:00|1090.6|1086.1|1090.4|1085.9|1090.6|1086.1|1090.4|1085.9|0
1613998800000|2021-02-22 13:00:00|1090.5|1086|1078.2|1073.7|1090.5|1086|1075|1070.5|14844
1613999100000|2021-02-22 13:05:00|1078.5|1074|1073.3|1068.8|1078.5|1074|1070.8|1066.3|12236
1613999400000|2021-02-22 13:10:00|1073.6|1069.1|1074.7|1070.2|1077.4|1072.9|1073.3|1068.8|6842
1613999700000|2021-02-22 13:15:00|1075|1070.5|1079.3|1074.8|1080.8|1076.3|1074.7|1070.2|6404
1614000000000|2021-02-22 13:20:00|1079.2|1074.7|1075.3|1070.8|1079.2|1074.7|1074.3|1069.8|2529
1614000300000|2021-02-22 13:25:00|1075.2|1070.7|1072.7|1068.2|1075.3|1070.8|1072.3|1067.8|5377
1614000600000|2021-02-22 13:30:00|1072.5|1068|1074.1|1069.6|1076.1|1071.6|1072.4|1067.9|4685
1614000900000|2021-02-22 13:35:00|1074|1069.5|1075|1070.5|1075.3|1070.8|1072.8|1068.3|2298
1614001200000|2021-02-22 13:40:00|1074.6|1070.1|1074|1069.5|1075.7|1071.2|1073.7|1069.2|1999
1614001500000|2021-02-22 13:45:00|1074.3|1069.8|1075|1070.5|1075.2|1070.7|1072.2|1067.7|2714
1614001800000|2021-02-22 13:50:00|1074.7|1070.2|1077.8|1073.3|1078|1073.5|1073.5|1069|3395
1614002100000|2021-02-22 13:55:00|1078.1|1073.6|1078.3|1073.8|1079.4|1074.9|1076.8|1072.3|3088
1614002400000|2021-02-22 14:00:00|1078.2|1073.7|1075.6|1071.1|1078.2|1073.7|1074.3|1069.8|3071
1614002700000|2021-02-22 14:05:00|1075.2|1070.7|1081.2|1076.7|1084.1|1079.6|1075.1|1070.6|6128
1614003000000|2021-02-22 14:10:00|1081.5|1077|1079.4|1074.9|1082.2|1077.7|1078.3|1073.8|2507
1614003300000|2021-02-22 14:15:00|1079.6|1075.1|1076.9|1072.4|1079.6|1075.1|1075.5|1071|2302
1614003600000|2021-02-22 14:20:00|1076.6|1072.1|1077.3|1072.8|1078.3|1073.8|1075.8|1071.3|1264
1614003900000|2021-02-22 14:25:00|1077.2|1072.7|1079.7|1075.2|1080|1075.5|1077.1|1072.6|1383
1614004200000|2021-02-22 14:30:00|1079.9|1075.4|1079.3|1074.8|1081.2|1076.7|1078.6|1074.1|1446
1614004500000|2021-02-22 14:35:00|1079.6|1075.1|1082.4|1077.9|1082.9|1078.4|1079.6|1075.1|2081
1614004800000|2021-02-22 14:40:00|1082.7|1078.2|1079.9|1075.4|1082.7|1078.2|1079.9|1075.4|1358
1614005100000|2021-02-22 14:45:00|1080.2|1075.7|1084.6|1080.1|1084.8|1080.3|1079.7|1075.2|1839
1614005400000|2021-02-22 14:50:00|1084.9|1080.4|1090.1|1085.6|1091.2|1086.7|1084.9|1080.4|6966
1614005700000|2021-02-22 14:55:00|1090.4|1085.9|1089.4|1084.9|1091.6|1087.1|1087.4|1082.9|4789
1614042000000|2021-02-23 01:00:00|1089.3|1084.8|1087|1082.5|1094.4|1089.9|1087|1082.5|8986
1614042300000|2021-02-23 01:05:00|1087.2|1082.7|1083|1078.5|1087.5|1083|1081.8|1077.3|7133
1614042600000|2021-02-23 01:10:00|1082.9|1078.4|1087.5|1083|1087.6|1083.1|1082.9|1078.4|3454
1614042900000|2021-02-23 01:15:00|1086.7|1082.2|1083|1078.5|1087|1082.5|1082|1077.5|3236
1614043200000|2021-02-23 01:20:00|1083.2|1078.7|1083|1078.5|1084.6|1080.1|1080.9|1076.4|3401
1614043500000|2021-02-23 01:25:00|1082.9|1078.4|1081.6|1077.1|1083.3|1078.8|1080.1|1075.6|3465
1614043800000|2021-02-23 01:30:00|1082.1|1077.6|1083.2|1078.7|1084.9|1080.4|1082.1|1077.6|1912
1614044100000|2021-02-23 01:35:00|1083.1|1078.6|1086.9|1082.4|1086.9|1082.4|1082.7|1078.2|2177
1614044400000|2021-02-23 01:40:00|1087.4|1082.9|1083.8|1079.3|1087.7|1083.2|1083.8|1079.3|1567
1614044700000|2021-02-23 01:45:00|1084.1|1079.6|1084.5|1080|1086.4|1081.9|1083.1|1078.6|1583
1614045000000|2021-02-23 01:50:00|1084.4|1079.9|1083.1|1078.6|1084.4|1079.9|1082.1|1077.6|860
1614045300000|2021-02-23 01:55:00|1083.4|1078.9|1085.4|1080.9|1085.8|1081.3|1083|1078.5|1001
1614045600000|2021-02-23 02:00:00|1085.1|1080.6|1085|1080.5|1086.2|1081.7|1084|1079.5|1588
1614045900000|2021-02-23 02:05:00|1085.2|1080.7|1089.2|1084.7|1089.2|1084.7|1084.8|1080.3|1443
1614046200000|2021-02-23 02:10:00|1089.5|1085|1089.6|1085.1|1089.8|1085.3|1087.2|1082.7|2868
1614046500000|2021-02-23 02:15:00|||||||||10
1614047400000|2021-02-23 02:30:00|1089.3|1084.8|1085|1080.5|1089.3|1084.8|1084.8|1080.3|3595
1614047700000|2021-02-23 02:35:00|1084.8|1080.3|1080|1075.5|1085.9|1081.4|1079.2|1074.7|5030
1614048000000|2021-02-23 02:40:00|1080.2|1075.7|1080.2|1075.7|1080.7|1076.2|1078.7|1074.2|3465
1614048300000|2021-02-23 02:45:00|1080.3|1075.8|1081.3|1076.8|1082.2|1077.7|1080.2|1075.7|2409
1614048600000|2021-02-23 02:50:00|1081.4|1076.9|1086.7|1082.2|1087.4|1082.9|1081.4|1076.9|4246
1614048900000|2021-02-23 02:55:00|1086.5|1082|1086.5|1082|1087.5|1083|1084.6|1080.1|2377
1614049200000|2021-02-23 03:00:00|1086.8|1082.3|1090.5|1086|1091.1|1086.6|1085.8|1081.3|3287
1614049500000|2021-02-23 03:05:00|1090.6|1086.1|1086|1081.5|1091.1|1086.6|1085.6|1081.1|3076
1614049800000|2021-02-23 03:10:00|1085.7|1081.2|1087.2|1082.7|1089.1|1084.6|1085.5|1081|1666
1614050100000|2021-02-23 03:15:00|1086.9|1082.4|1079.4|1074.9|1086.9|1082.4|1079.4|1074.9|4400
1614050400000|2021-02-23 03:20:00|1079.1|1074.6|1080|1075.5|1082.8|1078.3|1079|1074.5|4138
1614050700000|2021-02-23 03:25:00|1080.3|1075.8|1076.9|1072.4|1080.6|1076.1|1075.8|1071.3|6608
1614058200000|2021-02-23 05:30:00|1076.3|1071.8|1076.9|1072.4|1077.9|1073.4|1072.6|1068.1|9305
1614058500000|2021-02-23 05:35:00|1077.1|1072.6|1081.1|1076.6|1081.9|1077.4|1075.7|1071.2|5658
1614058800000|2021-02-23 05:40:00|1081.3|1076.8|1079.6|1075.1|1081.4|1076.9|1078.6|1074.1|2781
1614059100000|2021-02-23 05:45:00|1079.5|1075|1076.3|1071.8|1086.3|1081.8|1075.6|1071.1|6873
1614059400000|2021-02-23 05:50:00|1076.2|1071.7|1078.2|1073.7|1080.7|1076.2|1076.2|1071.7|1801
1614059700000|2021-02-23 05:55:00|1077.9|1073.4|1076.5|1072|1079|1074.5|1075.9|1071.4|1784
1614060000000|2021-02-23 06:00:00|1076.6|1072.1|1078.3|1073.8|1080.4|1075.9|1076.6|1072.1|1795
1614060300000|2021-02-23 06:05:00|1078.2|1073.7|1074.7|1070.2|1078.9|1074.4|1074.7|1070.2|3559
1614060600000|2021-02-23 06:10:00|1074.4|1069.9|1066.9|1062.4|1075.5|1071|1066.9|1062.4|9972
1614060900000|2021-02-23 06:15:00|1066.8|1062.3|1067.5|1063|1069.2|1064.7|1064.6|1060.1|10202
1614061200000|2021-02-23 06:20:00|1067.4|1062.9|1068.3|1063.8|1072.4|1067.9|1066|1061.5|6652
1614061500000|2021-02-23 06:25:00|1068.4|1063.9|1066.5|1062|1069.3|1064.8|1064|1059.5|8273
1614061800000|2021-02-23 06:30:00|1066.3|1061.8|1056.5|1052|1068.3|1063.8|1055.5|1051|11284
1614062100000|2021-02-23 06:35:00|1056.3|1051.8|1058.7|1054.2|1059.8|1055.3|1054.9|1050.4|8939
1614062400000|2021-02-23 06:40:00|1059.4|1054.9|1062|1057.5|1062.2|1057.7|1058.5|1054|5262
1614062700000|2021-02-23 06:45:00|1062.2|1057.7|1058|1053.5|1062.8|1058.3|1057.9|1053.4|4359
1614063000000|2021-02-23 06:50:00|1057.7|1053.2|1061.4|1056.9|1062|1057.5|1057.5|1053|4256
1614063300000|2021-02-23 06:55:00|1061.3|1056.8|1061.5|1057|1063.9|1059.4|1060.9|1056.4|7792
1614085200000|2021-02-23 13:00:00|1059.2|1054.7|1049.5|1045|1060.2|1055.7|1048.9|1044.4|20820
1614085500000|2021-02-23 13:05:00|1049|1044.5|1049.4|1044.9|1051.6|1047.1|1046.6|1042.1|13701
1614085800000|2021-02-23 13:10:00|1049.2|1044.7|1049.3|1044.8|1053.2|1048.7|1047.1|1042.6|9916
1614086100000|2021-02-23 13:15:00|1049.5|1045|1056.8|1052.3|1056.8|1052.3|1048.4|1043.9|5823
1614086400000|2021-02-23 13:20:00|1056.7|1052.2|1058.1|1053.6|1059.2|1054.7|1054.6|1050.1|7394
1614086700000|2021-02-23 13:25:00|1057.8|1053.3|1061|1056.5|1061.9|1057.4|1057.6|1053.1|6069
1614087000000|2021-02-23 13:30:00|1061.2|1056.7|1067.2|1062.7|1068.8|1064.3|1060.6|1056.1|15353
1614087300000|2021-02-23 13:35:00|1067.1|1062.6|1067.6|1063.1|1071.1|1066.6|1064.9|1060.4|10474
1614087600000|2021-02-23 13:40:00|1067.8|1063.3|1067.2|1062.7|1068.3|1063.8|1066|1061.5|4573
1614087900000|2021-02-23 13:45:00|1067.3|1062.8|1066.3|1061.8|1068.7|1064.2|1065.7|1061.2|4059
1614088200000|2021-02-23 13:50:00|1066.6|1062.1|1068.7|1064.2|1072.6|1068.1|1066|1061.5|7730
1614088500000|2021-02-23 13:55:00|1069|1064.5|1069.1|1064.6|1072.4|1067.9|1069|1064.5|4452
1614088800000|2021-02-23 14:00:00|1069.3|1064.8|1067.7|1063.2|1070.1|1065.6|1067.1|1062.6|2939
1614089100000|2021-02-23 14:05:00|1067.8|1063.3|1067.2|1062.7|1069.5|1065|1066.6|1062.1|2608
1614089400000|2021-02-23 14:10:00|1067.5|1063|1068.9|1064.4|1068.9|1064.4|1066.6|1062.1|1534
1614089700000|2021-02-23 14:15:00|1069.1|1064.6|1068.1|1063.6|1070.8|1066.3|1067.6|1063.1|1773
1614090000000|2021-02-23 14:20:00|1068.2|1063.7|1066.8|1062.3|1068.8|1064.3|1066.5|1062|1063
1614090300000|2021-02-23 14:25:00|1067|1062.5|1068|1063.5|1069.8|1065.3|1067|1062.5|1241
1614090600000|2021-02-23 14:30:00|1068.3|1063.8|1080.2|1075.7|1082.7|1078.2|1068|1063.5|11234
1614090900000|2021-02-23 14:35:00|1080.3|1075.8|1074.7|1070.2|1080.7|1076.2|1073.4|1068.9|7351
1614091200000|2021-02-23 14:40:00|1074.8|1070.3|1070.6|1066.1|1075.6|1071.1|1070.6|1066.1|5023
1614091500000|2021-02-23 14:45:00|1070.7|1066.2|1064.7|1060.2|1071.1|1066.6|1064.5|1060|6108
1614091800000|2021-02-23 14:50:00|1064.5|1060|1071.5|1067|1071.5|1067|1064.5|1060|4656
1614092100000|2021-02-23 14:55:00|1071.4|1066.9|1071.1|1066.6|1074.7|1070.2|1069.6|1065.1|5181
1614128400000|2021-02-24 01:00:00|1070.9|1066.4|1079.6|1075.1|1080.8|1076.3|1070.9|1066.4|10241
1614128700000|2021-02-24 01:05:00|1079.7|1075.2|1077.5|1073|1080.6|1076.1|1077|1072.5|6070
1614129000000|2021-02-24 01:10:00|1076.6|1072.1|1076.4|1071.9|1079|1074.5|1075.6|1071.1|4643
1614129300000|2021-02-24 01:15:00|1076.6|1072.1|1076.1|1071.6|1077.9|1073.4|1075|1070.5|3280
1614129600000|2021-02-24 01:20:00|1075.8|1071.3|1075|1070.5|1078|1073.5|1074|1069.5|2838
1614129900000|2021-02-24 01:25:00|1074.9|1070.4|1073.9|1069.4|1076.4|1071.9|1073.6|1069.1|1770
1614130200000|2021-02-24 01:30:00|1073.6|1069.1|1077.6|1073.1|1077.6|1073.1|1073.6|1069.1|1802
1614130500000|2021-02-24 01:35:00|1077.3|1072.8|1076.2|1071.7|1077.8|1073.3|1075.9|1071.4|1610
1614130800000|2021-02-24 01:40:00|1075.7|1071.2|1070.2|1065.7|1076.7|1072.2|1069.6|1065.1|6143
1614131100000|2021-02-24 01:45:00|1070.1|1065.6|1073.7|1069.2|1073.9|1069.4|1069.7|1065.2|4256
1614131400000|2021-02-24 01:50:00|1073.6|1069.1|1073.4|1068.9|1075.5|1071|1071.8|1067.3|2334
1614131700000|2021-02-24 01:55:00|1073.2|1068.7|1074.7|1070.2|1075|1070.5|1072.5|1068|1613
1614132000000|2021-02-24 02:00:00|1074.6|1070.1|1076.1|1071.6|1077|1072.5|1074|1069.5|2468
1614132300000|2021-02-24 02:05:00|1076.3|1071.8|1076.8|1072.3|1078|1073.5|1075.8|1071.3|2207
1614132600000|2021-02-24 02:10:00|1077|1072.5|1076|1071.5|1078.5|1074|1075.4|1070.9|1907
1614132900000|2021-02-24 02:15:00|1075.7|1071.2|1075.5|1071|1075.7|1071.2|1075.5|1071|5
1614133800000|2021-02-24 02:30:00|1075|1070.5|1072.4|1067.9|1075.4|1070.9|1071.8|1067.3|2181
1614134100000|2021-02-24 02:35:00|1072.7|1068.2|1075.1|1070.6|1075.7|1071.2|1071.3|1066.8|1938
1614134400000|2021-02-24 02:40:00|1074.9|1070.4|1072.7|1068.2|1075.1|1070.6|1070.3|1065.8|2181
1614134700000|2021-02-24 02:45:00|1072.6|1068.1|1068.3|1063.8|1072.8|1068.3|1068.2|1063.7|2781
1614135000000|2021-02-24 02:50:00|1068.7|1064.2|1066.5|1062|1068.7|1064.2|1064.3|1059.8|7419
1614135300000|2021-02-24 02:55:00|1065.7|1061.2|1068.8|1064.3|1069.9|1065.4|1065.2|1060.7|3111
1614135600000|2021-02-24 03:00:00|1069.3|1064.8|1073.9|1069.4|1075.4|1070.9|1068.9|1064.4|4673
1614135900000|2021-02-24 03:05:00|1073.7|1069.2|1072.4|1067.9|1074.3|1069.8|1072.1|1067.6|2063
1614136200000|2021-02-24 03:10:00|1072.5|1068|1067.6|1063.1|1072.8|1068.3|1067.1|1062.6|1821
1614136500000|2021-02-24 03:15:00|1067.5|1063|1068.8|1064.3|1071|1066.5|1067.1|1062.6|2671
1614136800000|2021-02-24 03:20:00|1068.6|1064.1|1069|1064.5|1071.1|1066.6|1067.7|1063.2|2778
1614137100000|2021-02-24 03:25:00|1069.2|1064.7|1068.6|1064.1|1070.1|1065.6|1067.6|1063.1|1739
1614144600000|2021-02-24 05:30:00|1068.1|1063.6|1065.8|1061.3|1068.1|1063.6|1063.4|1058.9|4554
1614144900000|2021-02-24 05:35:00|1066.1|1061.6|1068.1|1063.6|1069.2|1064.7|1064.8|1060.3|2571
1614145200000|2021-02-24 05:40:00|1068|1063.5|1066.7|1062.2|1070.3|1065.8|1066.6|1062.1|2681
1614145500000|2021-02-24 05:45:00|1066.6|1062.1|1064|1059.5|1066.8|1062.3|1062.9|1058.4|3718
1614145800000|2021-02-24 05:50:00|1063.8|1059.3|1065.2|1060.7|1065.6|1061.1|1061.1|1056.6|2754
1614146100000|2021-02-24 05:55:00|1064.9|1060.4|1065.1|1060.6|1066.6|1062.1|1063.2|1058.7|1827
1614146400000|2021-02-24 06:00:00|1065.2|1060.7|1061.1|1056.6|1065.2|1060.7|1058.4|1053.9|6130
1614146700000|2021-02-24 06:05:00|1061|1056.5|1059.2|1054.7|1061.9|1057.4|1058.9|1054.4|3082
1614147000000|2021-02-24 06:10:00|1059|1054.5|1058|1053.5|1061.1|1056.6|1057.3|1052.8|5307
1614147300000|2021-02-24 06:15:00|1057.7|1053.2|1061.8|1057.3|1062.1|1057.6|1054.8|1050.3|5359
1614147600000|2021-02-24 06:20:00|1061.3|1056.8|1062.5|1058|1066.3|1061.8|1061.3|1056.8|4468
1614147900000|2021-02-24 06:25:00|1062.2|1057.7|1063.9|1059.4|1063.9|1059.4|1061.1|1056.6|2015
1614148200000|2021-02-24 06:30:00|1064.2|1059.7|1061.9|1057.4|1066.2|1061.7|1061.9|1057.4|3476
1614148500000|2021-02-24 06:35:00|1062.2|1057.7|1067.4|1062.9|1068.2|1063.7|1062.2|1057.7|3502
1614148800000|2021-02-24 06:40:00|1067.2|1062.7|1072.5|1068|1072.5|1068|1067.1|1062.6|7292
1614149100000|2021-02-24 06:45:00|1072.8|1068.3|1072.9|1068.4|1074.7|1070.2|1071.3|1066.8|6631
1614149400000|2021-02-24 06:50:00|1072.6|1068.1|1073.7|1069.2|1074.4|1069.9|1072.6|1068.1|3219
1614149700000|2021-02-24 06:55:00|1073.5|1069|1078.6|1074.1|1079.4|1074.9|1073.3|1068.8|10950
1614171600000|2021-02-24 13:00:00|1079.2|1074.7|1080.5|1076|1086.5|1082|1078.9|1074.4|16890
1614171900000|2021-02-24 13:05:00|1080.2|1075.7|1082.6|1078.1|1085.7|1081.2|1080.2|1075.7|8398
1614172200000|2021-02-24 13:10:00|1082.4|1077.9|1078.6|1074.1|1082.4|1077.9|1076.3|1071.8|8423
1614172500000|2021-02-24 13:15:00|1078.5|1074|1073.2|1068.7|1078.6|1074.1|1072.9|1068.4|4806
1614172800000|2021-02-24 13:20:00|1073.4|1068.9|1073.4|1068.9|1075.9|1071.4|1073|1068.5|3526
1614173100000|2021-02-24 13:25:00|1073.1|1068.6|1070|1065.5|1075.5|1071|1069.7|1065.2|6325
1614173400000|2021-02-24 13:30:00|1069.8|1065.3|1067.4|1062.9|1070.1|1065.6|1063.9|1059.4|9635
1614173700000|2021-02-24 13:35:00|1067.7|1063.2|1071.9|1067.4|1073.4|1068.9|1067.4|1062.9|5318
1614174000000|2021-02-24 13:40:00|1072|1067.5|1072|1067.5|1073.2|1068.7|1070.5|1066|2478
1614174300000|2021-02-24 13:45:00|1071.8|1067.3|1069|1064.5|1073.1|1068.6|1069|1064.5|1914
1614174600000|2021-02-24 13:50:00|1069.2|1064.7|1070.6|1066.1|1071.3|1066.8|1068.5|1064|1596
1614174900000|2021-02-24 13:55:00|1070.7|1066.2|1071.5|1067|1071.8|1067.3|1069.2|1064.7|970
1614175200000|2021-02-24 14:00:00|1071.8|1067.3|1075.5|1071|1076.8|1072.3|1071.5|1067|5066
1614175500000|2021-02-24 14:05:00|1075.4|1070.9|1074.4|1069.9|1076.4|1071.9|1072.3|1067.8|3451
1614175800000|2021-02-24 14:10:00|1074.3|1069.8|1073.3|1068.8|1074.5|1070|1071.4|1066.9|3795
1614176100000|2021-02-24 14:15:00|1073.4|1068.9|1069.6|1065.1|1074.6|1070.1|1069.4|1064.9|3610
1614176400000|2021-02-24 14:20:00|1069.8|1065.3|1065|1060.5|1069.8|1065.3|1062.7|1058.2|11231
1614176700000|2021-02-24 14:25:00|1064.6|1060.1|1062.9|1058.4|1066.4|1061.9|1062.9|1058.4|4894
1614177000000|2021-02-24 14:30:00|1063.1|1058.6|1062.1|1057.6|1064.9|1060.4|1060.9|1056.4|5694
1614177300000|2021-02-24 14:35:00|1062.4|1057.9|1063.1|1058.6|1063.2|1058.7|1056|1051.5|11412
1614177600000|2021-02-24 14:40:00|1062.9|1058.4|1062.6|1058.1|1063.9|1059.4|1061.1|1056.6|3964
1614177900000|2021-02-24 14:45:00|1062.7|1058.2|1066.4|1061.9|1068.7|1064.2|1062.4|1057.9|4309
1614178200000|2021-02-24 14:50:00|1066.1|1061.6|1062.8|1058.3|1067.5|1063|1062.5|1058|2680
1614178500000|2021-02-24 14:55:00|1062.6|1058.1|1063.1|1058.6|1065.3|1060.8|1062.5|1058|2858
1614214800000|2021-02-25 01:00:00|1062.7|1058.2|1074.5|1070|1076.3|1071.8|1062.7|1058.2|13312
1614215100000|2021-02-25 01:05:00|1074.6|1070.1|1068.4|1063.9|1074.7|1070.2|1068.4|1063.9|7250
1614215400000|2021-02-25 01:10:00|1068.9|1064.4|1075.5|1071|1075.5|1071|1068.8|1064.3|4733
1614215700000|2021-02-25 01:15:00|1075.4|1070.9|1079.8|1075.3|1081.7|1077.2|1075.1|1070.6|11753
1614216000000|2021-02-25 01:20:00|1080.1|1075.6|1085.5|1081|1088.7|1084.2|1079.2|1074.7|14493
1614216300000|2021-02-25 01:25:00|1085.3|1080.8|1092.3|1087.8|1092.3|1087.8|1085.2|1080.7|13015
1614216600000|2021-02-25 01:30:00|1092.5|1088|1089|1084.5|1094.6|1090.1|1086.8|1082.3|9987
1614216900000|2021-02-25 01:35:00|1088.9|1084.4|1079.5|1075|1089.6|1085.1|1079.2|1074.7|6966
1614217200000|2021-02-25 01:40:00|1079.7|1075.2|1080.3|1075.8|1082.2|1077.7|1075.2|1070.7|8057
1614217500000|2021-02-25 01:45:00|1080.1|1075.6|1080.6|1076.1|1081.4|1076.9|1078.3|1073.8|1840
1614217800000|2021-02-25 01:50:00|1080.9|1076.4|1080.7|1076.2|1083.6|1079.1|1080.4|1075.9|1805
1614218100000|2021-02-25 01:55:00|1080.8|1076.3|1085.7|1081.2|1086|1081.5|1080.8|1076.3|2965
1614218400000|2021-02-25 02:00:00|1086|1081.5|1084.7|1080.2|1087|1082.5|1083.3|1078.8|3659
1614218700000|2021-02-25 02:05:00|1084.5|1080|1085.2|1080.7|1085.7|1081.2|1084|1079.5|1725
1614219000000|2021-02-25 02:10:00|1085.3|1080.8|1085.2|1080.7|1086.2|1081.7|1084|1079.5|1627
1614219300000|2021-02-25 02:15:00|1085.1|1080.6|1085.1|1080.6|1085.1|1080.6|1085.1|1080.6|2
1614219900000|2021-02-25 02:25:00|1085|1080.5|1085|1080.5|1085|1080.5|1085|1080.5|0
1614220200000|2021-02-25 02:30:00|1085.2|1080.7|1086|1081.5|1086.7|1082.2|1082.2|1077.7|2188
1614220500000|2021-02-25 02:35:00|1085.8|1081.3|1084.8|1080.3|1086.2|1081.7|1082.9|1078.4|1737
1614220800000|2021-02-25 02:40:00|1084.7|1080.2|1083.1|1078.6|1084.8|1080.3|1080.5|1076|2919
1614221100000|2021-02-25 02:45:00|1083.5|1079|1085.6|1081.1|1086.4|1081.9|1083.4|1078.9|1715
1614221400000|2021-02-25 02:50:00|1085.4|1080.9|1083.6|1079.1|1085.9|1081.4|1081|1076.5|1383
1614221700000|2021-02-25 02:55:00|1083.9|1079.4|1081|1076.5|1084|1079.5|1080.6|1076.1|1272
1614222000000|2021-02-25 03:00:00|1081.3|1076.8|1081.7|1077.2|1082.6|1078.1|1080.2|1075.7|1250
1614222300000|2021-02-25 03:05:00|1081.8|1077.3|1085.1|1080.6|1086|1081.5|1081.8|1077.3|1823
1614222600000|2021-02-25 03:10:00|1085|1080.5|1088.5|1084|1088.8|1084.3|1084.5|1080|4689
1614222900000|2021-02-25 03:15:00|1088.6|1084.1|1086.9|1082.4|1089.8|1085.3|1086.2|1081.7|4238
1614223200000|2021-02-25 03:20:00|1087.4|1082.9|1090.4|1085.9|1090.8|1086.3|1086.9|1082.4|3029
1614223500000|2021-02-25 03:25:00|1090.5|1086|1094.7|1090.2|1094.7|1090.2|1089.8|1085.3|7782
1614231000000|2021-02-25 05:30:00|1094.6|1090.1|1090.8|1086.3|1094.6|1090.1|1086.4|1081.9|6363
1614231300000|2021-02-25 05:35:00|1090.9|1086.4|1093|1088.5|1094.3|1089.8|1088.6|1084.1|3657
1614231600000|2021-02-25 05:40:00|1092.9|1088.4|1101.1|1096.6|1101.8|1097.3|1090.9|1086.4|8154
1614231900000|2021-02-25 05:45:00|1101.3|1096.8|1103.5|1099|1106.4|1101.9|1100.9|1096.4|13037
1614232200000|2021-02-25 05:50:00|1103.6|1099.1|1100|1095.5|1103.8|1099.3|1098.2|1093.7|5963
1614232500000|2021-02-25 05:55:00|1100.3|1095.8|1092.1|1087.6|1100.7|1096.2|1091.5|1087|6350
1614232800000|2021-02-25 06:00:00|1091.8|1087.3|1086.6|1082.1|1096.3|1091.8|1085.8|1081.3|6774
1614233100000|2021-02-25 06:05:00|1086.3|1081.8|1068|1063.5|1088.9|1084.4|1066.4|1061.9|22969
1614233400000|2021-02-25 06:10:00|1067.9|1063.4|1070.4|1065.9|1075.4|1070.9|1066.7|1062.2|11611
1614233700000|2021-02-25 06:15:00|1070.3|1065.8|1073.3|1068.8|1074.1|1069.6|1065.9|1061.4|8929
1614234000000|2021-02-25 06:20:00|1073.4|1068.9|1072.9|1068.4|1077.7|1073.2|1072.7|1068.2|3911
1614234300000|2021-02-25 06:25:00|1073.1|1068.6|1072.3|1067.8|1074.9|1070.4|1071.4|1066.9|2665
1614234600000|2021-02-25 06:30:00|1072|1067.5|1074|1069.5|1075.3|1070.8|1071.8|1067.3|2532
1614234900000|2021-02-25 06:35:00|1073.6|1069.1|1072.4|1067.9|1073.6|1069.1|1071.5|1067|2503
1614235200000|2021-02-25 06:40:00|1072.1|1067.6|1073.4|1068.9|1074.9|1070.4|1071.6|1067.1|2298
1614235500000|2021-02-25 06:45:00|1073.1|1068.6|1069.8|1065.3|1073.1|1068.6|1067.8|1063.3|5771
1614235800000|2021-02-25 06:50:00|1069.9|1065.4|1074|1069.5|1074.3|1069.8|1069.9|1065.4|2611
1614236100000|2021-02-25 06:55:00|1074.3|1069.8|1076.8|1072.3|1077.8|1073.3|1073.5|1069|6038
1614258000000|2021-02-25 13:00:00|1076.7|1072.2|1085.8|1081.3|1086|1081.5|1076.7|1072.2|18290
1614258300000|2021-02-25 13:05:00|1086.1|1081.6|1082.2|1077.7|1086.3|1081.8|1080.3|1075.8|7202
1614258600000|2021-02-25 13:10:00|1082|1077.5|1079.9|1075.4|1083|1078.5|1079.9|1075.4|3999
1614258900000|2021-02-25 13:15:00|1079.8|1075.3|1081|1076.5|1082.5|1078|1079.3|1074.8|3018
1614259200000|2021-02-25 13:20:00|1081.2|1076.7|1085.1|1080.6|1085.9|1081.4|1080.2|1075.7|6330
1614259500000|2021-02-25 13:25:00|1084.8|1080.3|1086.3|1081.8|1088.9|1084.4|1084.7|1080.2|9486
1614259800000|2021-02-25 13:30:00|1086.5|1082|1090.5|1086|1090.7|1086.2|1084.8|1080.3|5065
1614260100000|2021-02-25 13:35:00|1090.8|1086.3|1091.5|1087|1093.4|1088.9|1089.3|1084.8|12533
1614260400000|2021-02-25 13:40:00|1091.4|1086.9|1089.7|1085.2|1092.4|1087.9|1088.2|1083.7|3893
1614260700000|2021-02-25 13:45:00|1089.8|1085.3|1089.9|1085.4|1092.6|1088.1|1089.4|1084.9|3716
1614261000000|2021-02-25 13:50:00|1090.2|1085.7|1081.4|1076.9|1091.8|1087.3|1081.2|1076.7|6574
1614261300000|2021-02-25 13:55:00|1081.7|1077.2|1082.3|1077.8|1084.4|1079.9|1081.2|1076.7|5451
1614261600000|2021-02-25 14:00:00|1082.1|1077.6|1081.3|1076.8|1085.6|1081.1|1080.4|1075.9|4569
1614261900000|2021-02-25 14:05:00|1081.2|1076.7|1081.8|1077.3|1084.5|1080|1081|1076.5|3239
1614262200000|2021-02-25 14:10:00|1081.5|1077|1082.1|1077.6|1082.6|1078.1|1080.6|1076.1|4269
1614262500000|2021-02-25 14:15:00|1081.9|1077.4|1088.4|1083.9|1088.6|1084.1|1081.9|1077.4|5476
1614262800000|2021-02-25 14:20:00|1088.1|1083.6|1089.6|1085.1|1090.8|1086.3|1087.2|1082.7|4016
1614263100000|2021-02-25 14:25:00|1089.8|1085.3|1092.8|1088.3|1094.6|1090.1|1089.8|1085.3|9490
1614263400000|2021-02-25 14:30:00|1093.4|1088.9|1091.7|1087.2|1095.2|1090.7|1087.5|1083|6499
1614263700000|2021-02-25 14:35:00|1092|1087.5|1092.9|1088.4|1093.4|1088.9|1088.4|1083.9|3526
1614264000000|2021-02-25 14:40:00|1093.3|1088.8|1094|1089.5|1094.8|1090.3|1091.8|1087.3|4184
1614264300000|2021-02-25 14:45:00|1094.3|1089.8|1089.3|1084.8|1094.3|1089.8|1089|1084.5|3250
1614264600000|2021-02-25 14:50:00|1089|1084.5|1085.7|1081.2|1090.1|1085.6|1085.4|1080.9|5556
1614264900000|2021-02-25 14:55:00|1085.4|1080.9|1090|1085.5|1090.4|1085.9|1085.4|1080.9|3979
1614301200000|2021-02-26 01:00:00|1089.5|1085|1067.5|1063|1089.5|1085|1063.7|1059.2|33812
1614301500000|2021-02-26 01:05:00|1067.2|1062.7|1064.2|1059.7|1069.2|1064.7|1061.3|1056.8|19469
1614301800000|2021-02-26 01:10:00|1064.3|1059.8|1066.8|1062.3|1071.3|1066.8|1062.1|1057.6|12474
1614302100000|2021-02-26 01:15:00|1067|1062.5|1073.6|1069.1|1075.2|1070.7|1066.7|1062.2|7318
1614302400000|2021-02-26 01:20:00|1073.5|1069|1076.1|1071.6|1079.1|1074.6|1073.1|1068.6|7605
1614302700000|2021-02-26 01:25:00|1076|1071.5|1074|1069.5|1076|1071.5|1072.1|1067.6|4584
1614303000000|2021-02-26 01:30:00|1074.2|1069.7|1078.5|1074|1079|1074.5|1071.7|1067.2|3207
1614303300000|2021-02-26 01:35:00|1078.4|1073.9|1074|1069.5|1078.5|1074|1074|1069.5|2545
1614303600000|2021-02-26 01:40:00|1073.9|1069.4|1073.4|1068.9|1075.4|1070.9|1072.6|1068.1|3577
1614303900000|2021-02-26 01:45:00|1072.9|1068.4|1071.8|1067.3|1074.8|1070.3|1070.4|1065.9|2994
1614304200000|2021-02-26 01:50:00|1071.5|1067|1076.2|1071.7|1076.2|1071.7|1069.7|1065.2|2871
1614304500000|2021-02-26 01:55:00|1076.1|1071.6|1085.3|1080.8|1086|1081.5|1076|1071.5|9299
1614304800000|2021-02-26 02:00:00|1085.6|1081.1|1087.6|1083.1|1088.6|1084.1|1083|1078.5|6570
1614305100000|2021-02-26 02:05:00|1087.4|1082.9|1087.2|1082.7|1087.9|1083.4|1085|1080.5|3644
1614305400000|2021-02-26 02:10:00|1087.1|1082.6|1088.7|1084.2|1089.1|1084.6|1085.1|1080.6|3499
1614305700000|2021-02-26 02:15:00|||||||||7
1614306600000|2021-02-26 02:30:00|1089.1|1084.6|1088.7|1084.2|1092.4|1087.9|1085.3|1080.8|7787
1614306900000|2021-02-26 02:35:00|1088.8|1084.3|1088.8|1084.3|1090.9|1086.4|1088.8|1084.3|3342
1614307200000|2021-02-26 02:40:00|1089|1084.5|1092|1087.5|1093.4|1088.9|1089|1084.5|5977
1614307500000|2021-02-26 02:45:00|1092.3|1087.8|1090.7|1086.2|1093.1|1088.6|1089.4|1084.9|4709
1614307800000|2021-02-26 02:50:00|1090.2|1085.7|1089.5|1085|1090.2|1085.7|1087.3|1082.8|2355
1614308100000|2021-02-26 02:55:00|1089.6|1085.1|1090.4|1085.9|1093.1|1088.6|1089.5|1085|3507
1614308400000|2021-02-26 03:00:00|1090.2|1085.7|1091.7|1087.2|1092.1|1087.6|1088.6|1084.1|2248
1614308700000|2021-02-26 03:05:00|1091.9|1087.4|1090.7|1086.2|1092.5|1088|1089.6|1085.1|1766
1614309000000|2021-02-26 03:10:00|1090.8|1086.3|1092|1087.5|1092.4|1087.9|1090.8|1086.3|1600
1614309300000|2021-02-26 03:15:00|1091.9|1087.4|1088.7|1084.2|1095.8|1091.3|1087.2|1082.7|8418
1614309600000|2021-02-26 03:20:00|1088.8|1084.3|1091.5|1087|1091.6|1087.1|1088.4|1083.9|2716
1614309900000|2021-02-26 03:25:00|1091.6|1087.1|1094.8|1090.3|1095.4|1090.9|1091.6|1087.1|4573
1614317400000|2021-02-26 05:30:00|1095|1090.5|1087.4|1082.9|1095|1090.5|1086.4|1081.9|8867
1614317700000|2021-02-26 05:35:00|1087.2|1082.7|1089.3|1084.8|1090.9|1086.4|1087.2|1082.7|4457
1614318000000|2021-02-26 05:40:00|1089.4|1084.9|1095.1|1090.6|1095.4|1090.9|1089.3|1084.8|5436
1614318300000|2021-02-26 05:45:00|1095|1090.5|1091.7|1087.2|1095|1090.5|1090.3|1085.8|3895
1614318600000|2021-02-26 05:50:00|1091.3|1086.8|1093.3|1088.8|1094|1089.5|1091.3|1086.8|3073
1614318900000|2021-02-26 05:55:00|1093.9|1089.4|1097.6|1093.1|1098|1093.5|1093.6|1089.1|7504
1614319200000|2021-02-26 06:00:00|1097.2|1092.7|1099.1|1094.6|1099.9|1095.4|1094.2|1089.7|6173
1614319500000|2021-02-26 06:05:00|1099.4|1094.9|1103.3|1098.8|1106|1101.5|1099|1094.5|13616
1614319800000|2021-02-26 06:10:00|1103.6|1099.1|1104.9|1100.4|1105.3|1100.8|1100|1095.5|6556
1614320100000|2021-02-26 06:15:00|1104.5|1100|1102.2|1097.7|1105.8|1101.3|1101.8|1097.3|4586
1614320400000|2021-02-26 06:20:00|1102|1097.5|1096.4|1091.9|1102.5|1098|1094.5|1090|6386
1614320700000|2021-02-26 06:25:00|1096|1091.5|1097.1|1092.6|1100.3|1095.8|1095|1090.5|3194
1614321000000|2021-02-26 06:30:00|1097|1092.5|1102.2|1097.7|1102.3|1097.8|1096.9|1092.4|2848
1614321300000|2021-02-26 06:35:00|1101.9|1097.4|1097.1|1092.6|1103.8|1099.3|1096.4|1091.9|3888
1614321600000|2021-02-26 06:40:00|1096.9|1092.4|1097.4|1092.9|1098.3|1093.8|1096.9|1092.4|2202
1614321900000|2021-02-26 06:45:00|1097.2|1092.7|1083.6|1079.1|1097.7|1093.2|1080.6|1076.1|17405
1614322200000|2021-02-26 06:50:00|1083.3|1078.8|1085.6|1081.1|1089.2|1084.7|1081.8|1077.3|10432
1614322500000|2021-02-26 06:55:00|1085.9|1081.4|1094.4|1089.9|1094.9|1090.4|1085.3|1080.8|9012
1614344400000|2021-02-26 13:00:00|1088.5|1084|1082.1|1077.6|1088.5|1084|1078.1|1073.6|19664
1614344700000|2021-02-26 13:05:00|1082.4|1077.9|1073.3|1068.8|1082.4|1077.9|1071.3|1066.8|16469
1614345000000|2021-02-26 13:10:00|1073.4|1068.9|1075.1|1070.6|1076.5|1072|1071.7|1067.2|9159
1614345300000|2021-02-26 13:15:00|1074.9|1070.4|1079.9|1075.4|1081.3|1076.8|1073.5|1069|8047
1614345600000|2021-02-26 13:20:00|1079.7|1075.2|1081.5|1077|1081.9|1077.4|1078.5|1074|5124
1614345900000|2021-02-26 13:25:00|1081.4|1076.9|1080.2|1075.7|1082.1|1077.6|1078.4|1073.9|4448
1614346200000|2021-02-26 13:30:00|1080.5|1076|1080.9|1076.4|1082|1077.5|1079.4|1074.9|3708
1614346500000|2021-02-26 13:35:00|1080.6|1076.1|1085.7|1081.2|1085.7|1081.2|1080.1|1075.6|4527
1614346800000|2021-02-26 13:40:00|1086|1081.5|1089.2|1084.7|1090|1085.5|1085|1080.5|7267
1614347100000|2021-02-26 13:45:00|1088.9|1084.4|1086.1|1081.6|1089.1|1084.6|1085.4|1080.9|3001
1614347400000|2021-02-26 13:50:00|1086.2|1081.7|1086.7|1082.2|1087.3|1082.8|1084.2|1079.7|2380
1614347700000|2021-02-26 13:55:00|1086.4|1081.9|1086.2|1081.7|1088.6|1084.1|1085.8|1081.3|1379
1614348000000|2021-02-26 14:00:00|1085.9|1081.4|1085.8|1081.3|1086.6|1082.1|1083.2|1078.7|3592
1614348300000|2021-02-26 14:05:00|1085.2|1080.7|1083.6|1079.1|1085.2|1080.7|1082.3|1077.8|2279
1614348600000|2021-02-26 14:10:00|1083.5|1079|1086.1|1081.6|1086.7|1082.2|1083.5|1079|1550
1614348900000|2021-02-26 14:15:00|1086.2|1081.7|1084.7|1080.2|1086.2|1081.7|1082.7|1078.2|1615
1614349200000|2021-02-26 14:20:00|1084.6|1080.1|1087.4|1082.9|1089.2|1084.7|1084.5|1080|2967
1614349500000|2021-02-26 14:25:00|1087.1|1082.6|1088.2|1083.7|1089.5|1085|1086.7|1082.2|1714
1614349800000|2021-02-26 14:30:00|1088.3|1083.8|1087|1082.5|1089|1084.5|1085.3|1080.8|2378
1614350100000|2021-02-26 14:35:00|1086.7|1082.2|1086.4|1081.9|1087.7|1083.2|1084.8|1080.3|1872
1614350400000|2021-02-26 14:40:00|1086.2|1081.7|1088.7|1084.2|1089.1|1084.6|1085.8|1081.3|1177
1614350700000|2021-02-26 14:45:00|1088.8|1084.3|1092.8|1088.3|1094.2|1089.7|1088.7|1084.2|4781
1614351000000|2021-02-26 14:50:00|1093.4|1088.9|1094|1089.5|1096.3|1091.8|1091.7|1087.2|5845
1614351300000|2021-02-26 14:55:00|1094.2|1089.7|1099.1|1094.6|1099.1|1094.6|1092.9|1088.4|5865
1614560400000|2021-03-01 01:00:00|1098.2|1093.7|1093|1088.5|1098.2|1093.7|1086.7|1082.2|15657
1614560700000|2021-03-01 01:05:00|1093.5|1089|1097.8|1093.3|1102.5|1098|1093.5|1089|13223
1614561000000|2021-03-01 01:10:00|1097.3|1092.8|1097|1092.5|1098.6|1094.1|1091.3|1086.8|6880
1614561300000|2021-03-01 01:15:00|1097.2|1092.7|1093.9|1089.4|1097.7|1093.2|1091.8|1087.3|4153
1614561600000|2021-03-01 01:20:00|1093.8|1089.3|1091.9|1087.4|1094.5|1090|1090.5|1086|4439
1614561900000|2021-03-01 01:25:00|1092.4|1087.9|1090.9|1086.4|1092.4|1087.9|1089.1|1084.6|5659
1614562200000|2021-03-01 01:30:00|1091|1086.5|1089.3|1084.8|1091.3|1086.8|1087.4|1082.9|3459
1614562500000|2021-03-01 01:35:00|1089.2|1084.7|1081.6|1077.1|1090.4|1085.9|1081.6|1077.1|7226
1614562800000|2021-03-01 01:40:00|1081.3|1076.8|1081.4|1076.9|1085.7|1081.2|1078.9|1074.4|7362
1614563100000|2021-03-01 01:45:00|1081.1|1076.6|1083.6|1079.1|1083.6|1079.1|1079.1|1074.6|6136
1614563400000|2021-03-01 01:50:00|1083.3|1078.8|1088.4|1083.9|1089.4|1084.9|1082.8|1078.3|4479
1614563700000|2021-03-01 01:55:00|1088.6|1084.1|1087.4|1082.9|1091.6|1087.1|1087.4|1082.9|3139
1614564000000|2021-03-01 02:00:00|1087.5|1083|1081.1|1076.6|1088.4|1083.9|1081.1|1076.6|3242
1614564300000|2021-03-01 02:05:00|1081.2|1076.7|1081.9|1077.4|1084.4|1079.9|1080.1|1075.6|4428
1614564600000|2021-03-01 02:10:00|1082.1|1077.6|1080.6|1076.1|1084.2|1079.7|1080.3|1075.8|2147
1614564900000|2021-03-01 02:15:00|1080.3|1075.8|1080.4|1075.9|1080.4|1075.9|1080.3|1075.8|123
1614565800000|2021-03-01 02:30:00|1080.5|1076|1078.7|1074.2|1080.5|1076|1076.9|1072.4|9706
1614566100000|2021-03-01 02:35:00|1078.3|1073.8|1077.8|1073.3|1083.2|1078.7|1077.5|1073|5634
1614566400000|2021-03-01 02:40:00|1077.5|1073|1076|1071.5|1080.3|1075.8|1076|1071.5|5245
1614566700000|2021-03-01 02:45:00|1075.9|1071.4|1070.8|1066.3|1077.7|1073.2|1070.1|1065.6|11672
1614567000000|2021-03-01 02:50:00|1071|1066.5|1072|1067.5|1073|1068.5|1068|1063.5|8477
1614567300000|2021-03-01 02:55:00|1072.2|1067.7|1074.6|1070.1|1075.9|1071.4|1070.3|1065.8|5897
1614567600000|2021-03-01 03:00:00|1074.4|1069.9|1069.9|1065.4|1078.3|1073.8|1069.8|1065.3|5425
1614567900000|2021-03-01 03:05:00|1069.5|1065|1080|1075.5|1080.5|1076|1069.5|1065|4185
1614568200000|2021-03-01 03:10:00|1079.9|1075.4|1080.6|1076.1|1081.5|1077|1077|1072.5|4172
1614568500000|2021-03-01 03:15:00|1080.8|1076.3|1078.9|1074.4|1080.8|1076.3|1078|1073.5|2279
1614568800000|2021-03-01 03:20:00|1078.8|1074.3|1076|1071.5|1078.8|1074.3|1075.3|1070.8|1701
1614569100000|2021-03-01 03:25:00|1076.3|1071.8|1074.4|1069.9|1076.5|1072|1073.6|1069.1|2566
1614576600000|2021-03-01 05:30:00|1074.3|1069.8|1072.6|1068.1|1075.4|1070.9|1070.9|1066.4|6340
1614576900000|2021-03-01 05:35:00|1072.4|1067.9|1069|1064.5|1072.8|1068.3|1068.6|1064.1|5104
1614577200000|2021-03-01 05:40:00|1068.9|1064.4|1071|1066.5|1071.9|1067.4|1067.6|1063.1|4261
1614577500000|2021-03-01 05:45:00|1071.2|1066.7|1072.7|1068.2|1074.4|1069.9|1068.6|1064.1|4104
1614577800000|2021-03-01 05:50:00|1072.9|1068.4|1073.1|1068.6|1073.8|1069.3|1070.4|1065.9|2123
1614578100000|2021-03-01 05:55:00|1072.8|1068.3|1075.6|1071.1|1075.6|1071.1|1071.3|1066.8|2003
1614578400000|2021-03-01 06:00:00|1075.3|1070.8|1076.7|1072.2|1077.4|1072.9|1072.8|1068.3|3068
1614578700000|2021-03-01 06:05:00|1076.9|1072.4|1077.1|1072.6|1079.2|1074.7|1076.2|1071.7|3871
1614579000000|2021-03-01 06:10:00|1077.2|1072.7|1076.4|1071.9|1078.8|1074.3|1076.4|1071.9|2091
1614579300000|2021-03-01 06:15:00|1076.3|1071.8|1076.4|1071.9|1076.7|1072.2|1074.7|1070.2|1416
1614579600000|2021-03-01 06:20:00|1076.3|1071.8|1080.7|1076.2|1081.2|1076.7|1076.1|1071.6|3221
1614579900000|2021-03-01 06:25:00|1081|1076.5|1077.4|1072.9|1081|1076.5|1077.3|1072.8|2619
1614580200000|2021-03-01 06:30:00|1077.5|1073|1076.8|1072.3|1078.1|1073.6|1076|1071.5|1582
1614580500000|2021-03-01 06:35:00|1076.9|1072.4|1077.8|1073.3|1078.2|1073.7|1075.9|1071.4|2086
1614580800000|2021-03-01 06:40:00|1077.9|1073.4|1079.3|1074.8|1079.4|1074.9|1077.8|1073.3|1249
1614581100000|2021-03-01 06:45:00|1079.4|1074.9|1076.5|1072|1079.4|1074.9|1075.9|1071.4|1741
1614581400000|2021-03-01 06:50:00|1076.3|1071.8|1078.5|1074|1078.8|1074.3|1076.3|1071.8|2103
1614581700000|2021-03-01 06:55:00|1078.3|1073.8|1076.7|1072.2|1078.7|1074.2|1075.8|1071.3|5378
1614603600000|2021-03-01 13:00:00|1074.3|1069.8|1077.7|1073.2|1079|1074.5|1071.2|1066.7|10352
1614603900000|2021-03-01 13:05:00|1078|1073.5|1080.2|1075.7|1083.7|1079.2|1077.7|1073.2|9613
1614604200000|2021-03-01 13:10:00|1080.1|1075.6|1083.3|1078.8|1085|1080.5|1080.1|1075.6|8125
1614604500000|2021-03-01 13:15:00|1083.4|1078.9|1081.7|1077.2|1084.3|1079.8|1081.4|1076.9|4436
1614604800000|2021-03-01 13:20:00|1081.6|1077.1|1081.2|1076.7|1084.5|1080|1081|1076.5|3375
1614605100000|2021-03-01 13:25:00|1081.1|1076.6|1078.1|1073.6|1082.4|1077.9|1077.9|1073.4|7138
1614605400000|2021-03-01 13:30:00|1078.3|1073.8|1076.2|1071.7|1078.4|1073.9|1074.7|1070.2|5600
1614605700000|2021-03-01 13:35:00|1076.4|1071.9|1080.7|1076.2|1080.7|1076.2|1076.4|1071.9|2388
1614606000000|2021-03-01 13:40:00|1080.4|1075.9|1079.8|1075.3|1081.2|1076.7|1078.8|1074.3|1833
1614606300000|2021-03-01 13:45:00|1079.7|1075.2|1080.4|1075.9|1082.1|1077.6|1079.7|1075.2|1477
1614606600000|2021-03-01 13:50:00|1080.2|1075.7|1073|1068.5|1080.3|1075.8|1072.2|1067.7|4786
1614606900000|2021-03-01 13:55:00|1072.9|1068.4|1071.3|1066.8|1074.3|1069.8|1070.3|1065.8|7148
1614607200000|2021-03-01 14:00:00|1071.1|1066.6|1071.7|1067.2|1073.8|1069.3|1069.8|1065.3|4970
1614607500000|2021-03-01 14:05:00|1071.5|1067|1071.6|1067.1|1073.6|1069.1|1070.7|1066.2|2494
1614607800000|2021-03-01 14:10:00|1071.8|1067.3|1066|1061.5|1072.8|1068.3|1065.4|1060.9|8973
1614608100000|2021-03-01 14:15:00|1065.8|1061.3|1068.7|1064.2|1070.3|1065.8|1065|1060.5|7342
1614608400000|2021-03-01 14:20:00|1068.5|1064|1069.8|1065.3|1071.4|1066.9|1067.3|1062.8|3113
1614608700000|2021-03-01 14:25:00|1070.3|1065.8|1068.8|1064.3|1071.3|1066.8|1068.8|1064.3|1920
1614609000000|2021-03-01 14:30:00|1069|1064.5|1070.7|1066.2|1070.7|1066.2|1067.8|1063.3|2495
1614609300000|2021-03-01 14:35:00|1070.5|1066|1072.3|1067.8|1074.8|1070.3|1070.1|1065.6|4802
1614609600000|2021-03-01 14:40:00|1072.2|1067.7|1072.3|1067.8|1072.5|1068|1070.8|1066.3|1162
1614609900000|2021-03-01 14:45:00|1072|1067.5|1071.4|1066.9|1072|1067.5|1070.4|1065.9|1242
1614610200000|2021-03-01 14:50:00|1071|1066.5|1073.8|1069.3|1074.3|1069.8|1070.5|1066|2862
1614610500000|2021-03-01 14:55:00|1074|1069.5|1074.5|1070|1075.2|1070.7|1073.5|1069|2798
1614610800000|2021-03-01 15:00:00|1074|1069.5|1074|1069.5|1074|1069.5|1074|1069.5|0
1614646800000|2021-03-02 01:00:00|1074.1|1069.6|1072.4|1067.9|1074.1|1069.6|1068.3|1063.8|7660
1614647100000|2021-03-02 01:05:00|1072.5|1068|1077.5|1073|1079|1074.5|1071.9|1067.4|8604
1614647400000|2021-03-02 01:10:00|1077.2|1072.7|1079.1|1074.6|1079.2|1074.7|1075.7|1071.2|4198
1614647700000|2021-03-02 01:15:00|1079.2|1074.7|1073.9|1069.4|1079.4|1074.9|1073.4|1068.9|3777
1614648000000|2021-03-02 01:20:00|1073.7|1069.2|1072.9|1068.4|1075.2|1070.7|1072.9|1068.4|1689
1614648300000|2021-03-02 01:25:00|1072.7|1068.2|1073|1068.5|1073.9|1069.4|1071.2|1066.7|2992
1614648600000|2021-03-02 01:30:00|1072.8|1068.3|1067.5|1063|1072.8|1068.3|1067.1|1062.6|5608
1614648900000|2021-03-02 01:35:00|1067.9|1063.4|1067.1|1062.6|1071.4|1066.9|1067.1|1062.6|3879
1614649200000|2021-03-02 01:40:00|1066.9|1062.4|1067.7|1063.2|1068.6|1064.1|1064.4|1059.9|6574
1614649500000|2021-03-02 01:45:00|1067.5|1063|1069.4|1064.9|1071|1066.5|1066.4|1061.9|3982
1614649800000|2021-03-02 01:50:00|1069.6|1065.1|1075|1070.5|1075|1070.5|1069|1064.5|5121
1614650100000|2021-03-02 01:55:00|1074.6|1070.1|1072.7|1068.2|1076.4|1071.9|1071.7|1067.2|4296
1614650400000|2021-03-02 02:00:00|1072.5|1068|1074.2|1069.7|1074.6|1070.1|1071.1|1066.6|2761
1614650700000|2021-03-02 02:05:00|1074.4|1069.9|1074.6|1070.1|1075|1070.5|1072.1|1067.6|1521
1614651000000|2021-03-02 02:10:00|1074.4|1069.9|1079.9|1075.4|1079.9|1075.4|1074.1|1069.6|5474
1614651300000|2021-03-02 02:15:00|||||||||11
1614652200000|2021-03-02 02:30:00|1079.7|1075.2|1077.6|1073.1|1080.6|1076.1|1076.6|1072.1|5866
1614652500000|2021-03-02 02:35:00|1077.4|1072.9|1074.1|1069.6|1078.1|1073.6|1073.9|1069.4|2784
1614652800000|2021-03-02 02:40:00|1074.2|1069.7|1071.6|1067.1|1074.5|1070|1070|1065.5|3416
1614653100000|2021-03-02 02:45:00|1071.9|1067.4|1073.4|1068.9|1074.2|1069.7|1069.1|1064.6|2994
1614653400000|2021-03-02 02:50:00|1073.5|1069|1071.4|1066.9|1074.7|1070.2|1070.1|1065.6|1687
1614653700000|2021-03-02 02:55:00|1071.5|1067|1067.8|1063.3|1071.5|1067|1067.6|1063.1|2120
1614654000000|2021-03-02 03:00:00|1067.6|1063.1|1071.9|1067.4|1071.9|1067.4|1067.6|1063.1|2773
1614654300000|2021-03-02 03:05:00|1072.1|1067.6|1070.7|1066.2|1072.8|1068.3|1069.4|1064.9|2005
1614654600000|2021-03-02 03:10:00|1071.1|1066.6|1071.1|1066.6|1073.5|1069|1070.9|1066.4|1144
1614654900000|2021-03-02 03:15:00|1071.2|1066.7|1071.2|1066.7|1071.2|1066.7|1069.8|1065.3|1579
1614655200000|2021-03-02 03:20:00|1070.9|1066.4|1074.1|1069.6|1074.4|1069.9|1070.4|1065.9|2763
1614655500000|2021-03-02 03:25:00|1074.2|1069.7|1073.2|1068.7|1075.3|1070.8|1072.3|1067.8|1562
1614663000000|2021-03-02 05:30:00|1072.8|1068.3|1069.4|1064.9|1072.8|1068.3|1066.9|1062.4|7290
1614663300000|2021-03-02 05:35:00|1069.2|1064.7|1065.4|1060.9|1069.7|1065.2|1065.3|1060.8|6725
1614663600000|2021-03-02 05:40:00|1065.2|1060.7|1068.7|1064.2|1070.6|1066.1|1062.4|1057.9|11272
1614663900000|2021-03-02 05:45:00|1068.6|1064.1|1069.3|1064.8|1069.3|1064.8|1066|1061.5|3745
1614664200000|2021-03-02 05:50:00|1069.6|1065.1|1071.1|1066.6|1071.7|1067.2|1068.7|1064.2|2879
1614664500000|2021-03-02 05:55:00|1070.8|1066.3|1070.3|1065.8|1071.7|1067.2|1069.7|1065.2|1802
1614664800000|2021-03-02 06:00:00|1069.7|1065.2|1068.9|1064.4|1069.7|1065.2|1067|1062.5|2625
1614665100000|2021-03-02 06:05:00|1068.8|1064.3|1074.2|1069.7|1074.2|1069.7|1068.6|1064.1|3259
1614665400000|2021-03-02 06:10:00|1074.3|1069.8|1077.8|1073.3|1078.3|1073.8|1074.3|1069.8|7138
1614665700000|2021-03-02 06:15:00|1078.2|1073.7|1076.7|1072.2|1078.2|1073.7|1073.7|1069.2|4106
1614666000000|2021-03-02 06:20:00|1076.9|1072.4|1081.2|1076.7|1081.5|1077|1076.3|1071.8|10829
1614666300000|2021-03-02 06:25:00|1081.1|1076.6|1085.8|1081.3|1089.3|1084.8|1079.7|1075.2|15492
1614666600000|2021-03-02 06:30:00|1086|1081.5|1084.1|1079.6|1087.2|1082.7|1084.1|1079.6|6575
1614666900000|2021-03-02 06:35:00|1084|1079.5|1083|1078.5|1087.8|1083.3|1082|1077.5|6268
1614667200000|2021-03-02 06:40:00|1083.2|1078.7|1086.6|1082.1|1088|1083.5|1083.2|1078.7|4082
1614667500000|2021-03-02 06:45:00|1086.9|1082.4|1087.5|1083|1087.9|1083.4|1084.7|1080.2|3125
1614667800000|2021-03-02 06:50:00|1087.8|1083.3|1088.6|1084.1|1090|1085.5|1087|1082.5|7335
1614668100000|2021-03-02 06:55:00|1088.8|1084.3|1093.8|1089.3|1094.3|1089.8|1088.8|1084.3|14545
1614690000000|2021-03-02 13:00:00|1082.4|1077.9|1086.6|1082.1|1087.3|1082.8|1080.9|1076.4|22440
1614690300000|2021-03-02 13:05:00|1086.5|1082|1082.7|1078.2|1088|1083.5|1077|1072.5|17204
1614690600000|2021-03-02 13:10:00|1082.8|1078.3|1078.4|1073.9|1083.2|1078.7|1077.9|1073.4|8798
1614690900000|2021-03-02 13:15:00|1078.7|1074.2|1075.9|1071.4|1080.9|1076.4|1075.8|1071.3|7997
1614691200000|2021-03-02 13:20:00|1075.7|1071.2|1077.9|1073.4|1078.8|1074.3|1075.7|1071.2|5641
1614691500000|2021-03-02 13:25:00|1077.8|1073.3|1079.2|1074.7|1079.4|1074.9|1076.4|1071.9|2893
1614691800000|2021-03-02 13:30:00|1079.4|1074.9|1074.4|1069.9|1079.4|1074.9|1071.7|1067.2|8110
1614692100000|2021-03-02 13:35:00|1074.6|1070.1|1076.9|1072.4|1077.7|1073.2|1073.3|1068.8|5070
1614692400000|2021-03-02 13:40:00|1076.8|1072.3|1073|1068.5|1076.8|1072.3|1072.4|1067.9|5176
1614692700000|2021-03-02 13:45:00|1072.9|1068.4|1075.5|1071|1075.9|1071.4|1072.4|1067.9|4994
1614693000000|2021-03-02 13:50:00|1074.9|1070.4|1078.4|1073.9|1078.9|1074.4|1074.7|1070.2|3745
1614693300000|2021-03-02 13:55:00|1078.2|1073.7|1080.4|1075.9|1080.7|1076.2|1076.4|1071.9|4481
1614693600000|2021-03-02 14:00:00|1080.5|1076|1082.4|1077.9|1082.6|1078.1|1078.3|1073.8|4316
1614693900000|2021-03-02 14:05:00|1082.7|1078.2|1089.4|1084.9|1089.4|1084.9|1082.6|1078.1|8750
1614694200000|2021-03-02 14:10:00|1089.6|1085.1|1086.3|1081.8|1090.4|1085.9|1084.9|1080.4|6154
1614694500000|2021-03-02 14:15:00|1086.8|1082.3|1083.2|1078.7|1088.2|1083.7|1083.2|1078.7|3751
1614694800000|2021-03-02 14:20:00|1083.4|1078.9|1085.4|1080.9|1086.1|1081.6|1083.4|1078.9|1740
1614695100000|2021-03-02 14:25:00|1085.2|1080.7|1089.4|1084.9|1090.1|1085.6|1084.2|1079.7|4327
1614695400000|2021-03-02 14:30:00|1089.2|1084.7|1088.8|1084.3|1089.9|1085.4|1086.4|1081.9|4275
1614695700000|2021-03-02 14:35:00|1088.4|1083.9|1086.1|1081.6|1090.4|1085.9|1085.4|1080.9|4653
1614696000000|2021-03-02 14:40:00|1085.9|1081.4|1086.3|1081.8|1090.2|1085.7|1085.5|1081|3095
1614696300000|2021-03-02 14:45:00|1086.2|1081.7|1083.7|1079.2|1087.9|1083.4|1083.7|1079.2|2358
1614696600000|2021-03-02 14:50:00|1083.3|1078.8|1087.2|1082.7|1087.2|1082.7|1082.2|1077.7|3204
1614696900000|2021-03-02 14:55:00|1087.3|1082.8|1086.9|1082.4|1089|1084.5|1085.1|1080.6|2731
1614733200000|2021-03-03 01:00:00|1086.5|1082|1101|1096.5|1105.3|1100.8|1083.9|1079.4|23492
1614733500000|2021-03-03 01:05:00|1101.1|1096.6|1099|1094.5|1105.5|1101|1098.7|1094.2|20076
1614733800000|2021-03-03 01:10:00|1099.2|1094.7|1110|1105.5|1111|1106.5|1099.2|1094.7|13363
1614734100000|2021-03-03 01:15:00|1110.5|1106|1104.8|1100.3|1112.8|1108.3|1103.1|1098.6|17483
1614734400000|2021-03-03 01:20:00|1104.5|1100|1103|1098.5|1105.9|1101.4|1100.2|1095.7|7515
1614734700000|2021-03-03 01:25:00|1103.2|1098.7|1099|1094.5|1105.5|1101|1097.5|1093|6236
1614735000000|2021-03-03 01:30:00|1098.9|1094.4|1087.6|1083.1|1100.2|1095.7|1085.8|1081.3|17835
1614735300000|2021-03-03 01:35:00|1087.7|1083.2|1089.5|1085|1092.2|1087.7|1086.9|1082.4|8193
1614735600000|2021-03-03 01:40:00|1089.3|1084.8|1086.7|1082.2|1091|1086.5|1086.1|1081.6|5271
1614735900000|2021-03-03 01:45:00|1086.6|1082.1|1091|1086.5|1091.2|1086.7|1085.9|1081.4|3706
1614736200000|2021-03-03 01:50:00|1091.2|1086.7|1089.3|1084.8|1091.2|1086.7|1088|1083.5|2979
1614736500000|2021-03-03 01:55:00|1089.1|1084.6|1091.5|1087|1092.6|1088.1|1088.5|1084|3149
1614736800000|2021-03-03 02:00:00|1091.3|1086.8|1089.6|1085.1|1093.5|1089|1089.3|1084.8|3346
1614737100000|2021-03-03 02:05:00|1089.3|1084.8|1092.3|1087.8|1093.3|1088.8|1089.3|1084.8|1932
1614737400000|2021-03-03 02:10:00|1092.5|1088|1095.2|1090.7|1097|1092.5|1092.5|1088|3411
1614737700000|2021-03-03 02:15:00|1095.1|1090.6|1095.2|1090.7|1095.2|1090.7|1095.1|1090.6|3
1614738600000|2021-03-03 02:30:00|1094.8|1090.3|1094.2|1089.7|1095.6|1091.1|1091.6|1087.1|1942
1614738900000|2021-03-03 02:35:00|1094.1|1089.6|1095.7|1091.2|1095.7|1091.2|1092.6|1088.1|1184
1614739200000|2021-03-03 02:40:00|1095.4|1090.9|1097.2|1092.7|1098.7|1094.2|1095.3|1090.8|2620
1614739500000|2021-03-03 02:45:00|1097.4|1092.9|1096.5|1092|1098.1|1093.6|1096|1091.5|1442
1614739800000|2021-03-03 02:50:00|1096.4|1091.9|1095.3|1090.8|1096.4|1091.9|1094.9|1090.4|1216
1614740100000|2021-03-03 02:55:00|1095.7|1091.2|1092.9|1088.4|1097.7|1093.2|1092.7|1088.2|1608
1614740400000|2021-03-03 03:00:00|1093.2|1088.7|1098.2|1093.7|1098.3|1093.8|1093.2|1088.7|1573
1614740700000|2021-03-03 03:05:00|1098.3|1093.8|1099.9|1095.4|1101.4|1096.9|1097.7|1093.2|3003
1614741000000|2021-03-03 03:10:00|1100.2|1095.7|1102.7|1098.2|1102.7|1098.2|1100.2|1095.7|2919
1614741300000|2021-03-03 03:15:00|1102.9|1098.4|1102.4|1097.9|1104.2|1099.7|1099.7|1095.2|3823
1614741600000|2021-03-03 03:20:00|1102.7|1098.2|1105.4|1100.9|1105.8|1101.3|1102.5|1098|3456
1614741900000|2021-03-03 03:25:00|1105.1|1100.6|1103.1|1098.6|1105.1|1100.6|1099.1|1094.6|3860
1614749400000|2021-03-03 05:30:00|1102.8|1098.3|1094.8|1090.3|1103.8|1099.3|1093|1088.5|7916
1614749700000|2021-03-03 05:35:00|1094|1089.5|1093.5|1089|1096.8|1092.3|1093.5|1089|3703
1614750000000|2021-03-03 05:40:00|1093.3|1088.8|1092.9|1088.4|1094.8|1090.3|1092.8|1088.3|3332
1614750300000|2021-03-03 05:45:00|1092.8|1088.3|1090.5|1086|1094|1089.5|1090|1085.5|6534
1614750600000|2021-03-03 05:50:00|1090.3|1085.8|1090.5|1086|1092.5|1088|1090|1085.5|2483
1614750900000|2021-03-03 05:55:00|1090.3|1085.8|1091.1|1086.6|1093.3|1088.8|1088|1083.5|5037
1614751200000|2021-03-03 06:00:00|1090.8|1086.3|1091.9|1087.4|1092.1|1087.6|1089.6|1085.1|2272
1614751500000|2021-03-03 06:05:00|1091.8|1087.3|1088|1083.5|1091.8|1087.3|1087|1082.5|3306
1614751800000|2021-03-03 06:10:00|1087.7|1083.2|1085.4|1080.9|1088|1083.5|1084.9|1080.4|5516
1614752100000|2021-03-03 06:15:00|1085|1080.5|1087.1|1082.6|1087.5|1083|1083.1|1078.6|7305
1614752400000|2021-03-03 06:20:00|1087.5|1083|1086.2|1081.7|1089.5|1085|1085.9|1081.4|2791
1614752700000|2021-03-03 06:25:00|1086|1081.5|1089.5|1085|1090.1|1085.6|1084.4|1079.9|2965
1614753000000|2021-03-03 06:30:00|1089.7|1085.2|1094|1089.5|1094.2|1089.7|1089.4|1084.9|3273
1614753300000|2021-03-03 06:35:00|1094.1|1089.6|1093.4|1088.9|1095|1090.5|1093|1088.5|2605
1614753600000|2021-03-03 06:40:00|1093.2|1088.7|1092|1087.5|1095.4|1090.9|1092|1087.5|1969
1614753900000|2021-03-03 06:45:00|1092.1|1087.6|1091.6|1087.1|1093.1|1088.6|1090.7|1086.2|2239
1614754200000|2021-03-03 06:50:00|1091.5|1087|1092.2|1087.7|1092.5|1088|1090.6|1086.1|2441
1614754500000|2021-03-03 06:55:00|1092.3|1087.8|1092.5|1088|1094.2|1089.7|1092.2|1087.7|4531
1614776400000|2021-03-03 13:00:00|1088.6|1084.1|1086.2|1081.7|1090.2|1085.7|1085.1|1080.6|13826
1614776700000|2021-03-03 13:05:00|1086|1081.5|1085.4|1080.9|1086.5|1082|1083.7|1079.2|8673
1614777000000|2021-03-03 13:10:00|1084.9|1080.4|1090.3|1085.8|1090.4|1085.9|1084.7|1080.2|6253
1614777300000|2021-03-03 13:15:00|1090.4|1085.9|1091.2|1086.7|1092.6|1088.1|1089.7|1085.2|6008
1614777600000|2021-03-03 13:20:00|1090.8|1086.3|1096.9|1092.4|1098.2|1093.7|1088.9|1084.4|6683
1614777900000|2021-03-03 13:25:00|1097.2|1092.7|1096.4|1091.9|1098.8|1094.3|1095.8|1091.3|6244
1614778200000|2021-03-03 13:30:00|1096.2|1091.7|1095.9|1091.4|1097.4|1092.9|1095.2|1090.7|4133
1614778500000|2021-03-03 13:35:00|1095.7|1091.2|1094.7|1090.2|1096.2|1091.7|1092.9|1088.4|3229
1614778800000|2021-03-03 13:40:00|1094.4|1089.9|1093.2|1088.7|1094.9|1090.4|1091.5|1087|4438
1614779100000|2021-03-03 13:45:00|1093.3|1088.8|1092.9|1088.4|1095.2|1090.7|1092.2|1087.7|3422
1614779400000|2021-03-03 13:50:00|1092.7|1088.2|1094.7|1090.2|1095.2|1090.7|1091.7|1087.2|2647
1614779700000|2021-03-03 13:55:00|1094.4|1089.9|1097.4|1092.9|1097.4|1092.9|1092.9|1088.4|2527
1614780000000|2021-03-03 14:00:00|1097.7|1093.2|1097|1092.5|1099.4|1094.9|1096.8|1092.3|5816
1614780300000|2021-03-03 14:05:00|1097.1|1092.6|1095.9|1091.4|1098.6|1094.1|1094|1089.5|2949
1614780600000|2021-03-03 14:10:00|1095.6|1091.1|1092.8|1088.3|1096|1091.5|1091.6|1087.1|5216
1614780900000|2021-03-03 14:15:00|1092.9|1088.4|1093.4|1088.9|1094.6|1090.1|1089.9|1085.4|4337
1614781200000|2021-03-03 14:20:00|1093.1|1088.6|1095|1090.5|1096.1|1091.6|1093|1088.5|2831
1614781500000|2021-03-03 14:25:00|1095.4|1090.9|1095|1090.5|1096.6|1092.1|1094.2|1089.7|1444
1614781800000|2021-03-03 14:30:00|1095.1|1090.6|1094.9|1090.4|1096|1091.5|1094|1089.5|1066
1614782100000|2021-03-03 14:35:00|1094.7|1090.2|1094.6|1090.1|1094.9|1090.4|1093.1|1088.6|2152
1614782400000|2021-03-03 14:40:00|1094.5|1090|1093.4|1088.9|1095.4|1090.9|1092.6|1088.1|1562
1614782700000|2021-03-03 14:45:00|1093.1|1088.6|1096.2|1091.7|1096.5|1092|1092.9|1088.4|1929
1614783000000|2021-03-03 14:50:00|1096.5|1092|1095|1090.5|1096.5|1092|1094.6|1090.1|1747
1614783300000|2021-03-03 14:55:00|1095.2|1090.7|1096.5|1092|1096.6|1092.1|1094.6|1090.1|2012
1614819600000|2021-03-04 01:00:00|1096.1|1091.6|1090.9|1086.4|1098.8|1094.3|1090.4|1085.9|8258
1614819900000|2021-03-04 01:05:00|1090.7|1086.2|1093.1|1088.6|1093.6|1089.1|1090.2|1085.7|3174
1614820200000|2021-03-04 01:10:00|1093.2|1088.7|1090.4|1085.9|1093.9|1089.4|1089.2|1084.7|3179
1614820500000|2021-03-04 01:15:00|1090.6|1086.1|1095.3|1090.8|1095.9|1091.4|1089.9|1085.4|3388
1614820800000|2021-03-04 01:20:00|1095.7|1091.2|1092.8|1088.3|1095.7|1091.2|1091.7|1087.2|1440
1614821100000|2021-03-04 01:25:00|1093.1|1088.6|1094.4|1089.9|1095.4|1090.9|1092.9|1088.4|1202
1614821400000|2021-03-04 01:30:00|1094.2|1089.7|1092.9|1088.4|1094.4|1089.9|1091.9|1087.4|1549
1614821700000|2021-03-04 01:35:00|1093.4|1088.9|1093.2|1088.7|1094.9|1090.4|1092.2|1087.7|1533
1614822000000|2021-03-04 01:40:00|1093|1088.5|1094|1089.5|1094.9|1090.4|1092.9|1088.4|1358
1614822300000|2021-03-04 01:45:00|1094.3|1089.8|1098.4|1093.9|1099.4|1094.9|1093.9|1089.4|4585
1614822600000|2021-03-04 01:50:00|1098.5|1094|1097.8|1093.3|1099|1094.5|1097|1092.5|2880
1614822900000|2021-03-04 01:55:00|1097.5|1093|1105.9|1101.4|1105.9|1101.4|1096.4|1091.9|13623
1614823200000|2021-03-04 02:00:00|1106.3|1101.8|1114|1109.5|1118.5|1114|1106.3|1101.8|29596
1614823500000|2021-03-04 02:05:00|1113.9|1109.4|1106.4|1101.9|1115.3|1110.8|1101.4|1096.9|16506
1614823800000|2021-03-04 02:10:00|1105.9|1101.4|1101|1096.5|1109.5|1105|1101|1096.5|9214
1614824100000|2021-03-04 02:15:00|1101.3|1096.8|1101.3|1096.8|1101.4|1096.9|1101|1096.5|69
1614824700000|2021-03-04 02:25:00|1101.2|1096.7|1101.2|1096.7|1101.2|1096.7|1101.2|1096.7|0
1614825000000|2021-03-04 02:30:00|1100.1|1095.6|1104.9|1100.4|1106.4|1101.9|1097.7|1093.2|8530
1614825300000|2021-03-04 02:35:00|1104.6|1100.1|1106.1|1101.6|1108.6|1104.1|1103.6|1099.1|5348
1614825600000|2021-03-04 02:40:00|1106.2|1101.7|1108.4|1103.9|1108.4|1103.9|1104.2|1099.7|2348
1614825900000|2021-03-04 02:45:00|1108.2|1103.7|1110|1105.5|1110.4|1105.9|1107.9|1103.4|5419
1614826200000|2021-03-04 02:50:00|1110.1|1105.6|1107.2|1102.7|1110.4|1105.9|1106.6|1102.1|2959
1614826500000|2021-03-04 02:55:00|1107.5|1103|1106.5|1102|1109.9|1105.4|1105.3|1100.8|2765
1614826800000|2021-03-04 03:00:00|1106.2|1101.7|1107.5|1103|1109.1|1104.6|1105.1|1100.6|3367
1614827100000|2021-03-04 03:05:00|1107.2|1102.7|1104.8|1100.3|1107.2|1102.7|1102.8|1098.3|3881
1614827400000|2021-03-04 03:10:00|1104.7|1100.2|1108.5|1104|1110|1105.5|1104.1|1099.6|4086
1614827700000|2021-03-04 03:15:00|1108.3|1103.8|1111|1106.5|1112.8|1108.3|1108.1|1103.6|4805
1614828000000|2021-03-04 03:20:00|1111.1|1106.6|1108.3|1103.8|1111.3|1106.8|1106.2|1101.7|3142
1614828300000|2021-03-04 03:25:00|1109.1|1104.6|1110.5|1106|1111.1|1106.6|1108.7|1104.2|3254
1614835800000|2021-03-04 05:30:00|1110|1105.5|1115.2|1110.7|1115.2|1110.7|1109|1104.5|8165
1614836100000|2021-03-04 05:35:00|1115.1|1110.6|1115.2|1110.7|1116|1111.5|1113.5|1109|6304
1614836400000|2021-03-04 05:40:00|1115.1|1110.6|1114.7|1110.2|1115.1|1110.6|1112.4|1107.9|3478
1614836700000|2021-03-04 05:45:00|1114.4|1109.9|1114.7|1110.2|1116.2|1111.7|1113.2|1108.7|4226
1614837000000|2021-03-04 05:50:00|1115|1110.5|1117.5|1113|1119.7|1115.2|1114.5|1110|12769
1614837300000|2021-03-04 05:55:00|1117.3|1112.8|1115.8|1111.3|1119.5|1115|1115.3|1110.8|8058
1614837600000|2021-03-04 06:00:00|1116.2|1111.7|1115.2|1110.7|1117|1112.5|1113.5|1109|4892
1614837900000|2021-03-04 06:05:00|1115.5|1111|1115|1110.5|1115.8|1111.3|1112.3|1107.8|2865
1614838200000|2021-03-04 06:10:00|1114.8|1110.3|1117|1112.5|1117|1112.5|1114.3|1109.8|1949
1614838500000|2021-03-04 06:15:00|1116.7|1112.2|1115.6|1111.1|1116.7|1112.2|1114.2|1109.7|1986
1614838800000|2021-03-04 06:20:00|1115.8|1111.3|1113.7|1109.2|1116.1|1111.6|1111.7|1107.2|3972
1614839100000|2021-03-04 06:25:00|1113.8|1109.3|1111.7|1107.2|1114.9|1110.4|1110.4|1105.9|4374
1614839400000|2021-03-04 06:30:00|1111.4|1106.9|1107.9|1103.4|1111.7|1107.2|1107.2|1102.7|7045
1614839700000|2021-03-04 06:35:00|1107.8|1103.3|1109.6|1105.1|1112.1|1107.6|1107.4|1102.9|3404
1614840000000|2021-03-04 06:40:00|1109.8|1105.3|1110.7|1106.2|1110.7|1106.2|1108.2|1103.7|2227
1614840300000|2021-03-04 06:45:00|1110.4|1105.9|1113.4|1108.9|1113.9|1109.4|1108.7|1104.2|3408
1614840600000|2021-03-04 06:50:00|1113.2|1108.7|1113.9|1109.4|1115.1|1110.6|1113.1|1108.6|3297
1614840900000|2021-03-04 06:55:00|1114.1|1109.6|1109.5|1105|1114.2|1109.7|1106.8|1102.3|9565
1614862800000|2021-03-04 13:00:00|1103.9|1099.4|1103.4|1098.9|1104.9|1100.4|1089.2|1084.7|33361
1614863100000|2021-03-04 13:05:00|1103.2|1098.7|1099.4|1094.9|1104.4|1099.9|1098.7|1094.2|14214
1614863400000|2021-03-04 13:10:00|1099.7|1095.2|1097.4|1092.9|1100.3|1095.8|1093.3|1088.8|13346
1614863700000|2021-03-04 13:15:00|1097.7|1093.2|1099.5|1095|1101.8|1097.3|1095.9|1091.4|5494
1614864000000|2021-03-04 13:20:00|1099.4|1094.9|1100.9|1096.4|1100.9|1096.4|1097.4|1092.9|3166
1614864300000|2021-03-04 13:25:00|1100.7|1096.2|1100.2|1095.7|1101.7|1097.2|1098.4|1093.9|3292
1614864600000|2021-03-04 13:30:00|1100.4|1095.9|1105.8|1101.3|1106.9|1102.4|1098.7|1094.2|6766
1614864900000|2021-03-04 13:35:00|1106|1101.5|1107.3|1102.8|1108.2|1103.7|1103.4|1098.9|4913
1614865200000|2021-03-04 13:40:00|1107.5|1103|1105.9|1101.4|1107.7|1103.2|1104.8|1100.3|3290
1614865500000|2021-03-04 13:45:00|1106.1|1101.6|1105.5|1101|1106.6|1102.1|1105.1|1100.6|2330
1614865800000|2021-03-04 13:50:00|1105.4|1100.9|1104.6|1100.1|1105.8|1101.3|1102.9|1098.4|2873
1614866100000|2021-03-04 13:55:00|1104.4|1099.9|1108.1|1103.6|1109.6|1105.1|1103.4|1098.9|3321
1614866400000|2021-03-04 14:00:00|1107.9|1103.4|1105.4|1100.9|1108.1|1103.6|1105.4|1100.9|2316
1614866700000|2021-03-04 14:05:00|1105.5|1101|1103.6|1099.1|1106.6|1102.1|1103.2|1098.7|1870
1614867000000|2021-03-04 14:10:00|1103.7|1099.2|1103.6|1099.1|1105.6|1101.1|1103.4|1098.9|1661
1614867300000|2021-03-04 14:15:00|1103.4|1098.9|1102.5|1098|1105.6|1101.1|1101.6|1097.1|2982
1614867600000|2021-03-04 14:20:00|1102.6|1098.1|1101.4|1096.9|1102.6|1098.1|1100.9|1096.4|3068
1614867900000|2021-03-04 14:25:00|1101.1|1096.6|1095.3|1090.8|1101.1|1096.6|1094.4|1089.9|8700
1614868200000|2021-03-04 14:30:00|1095.1|1090.6|1092.1|1087.6|1095.1|1090.6|1088.1|1083.6|13558
1614868500000|2021-03-04 14:35:00|1092.3|1087.8|1085.1|1080.6|1092.6|1088.1|1084.3|1079.8|17042
1614868800000|2021-03-04 14:40:00|1085.2|1080.7|1067.6|1063.1|1085.3|1080.8|1067.4|1062.9|28221
1614869100000|2021-03-04 14:45:00|1067.8|1063.3|1066.1|1061.6|1074.1|1069.6|1062|1057.5|23139
1614869400000|2021-03-04 14:50:00|1065.8|1061.3|1074.3|1069.8|1076.6|1072.1|1065.1|1060.6|13263
1614869700000|2021-03-04 14:55:00|1074.1|1069.6|1071.6|1067.1|1077.8|1073.3|1070.8|1066.3|8770
1614906000000|2021-03-05 01:00:00|1070.8|1066.3|1062.4|1057.9|1070.8|1066.3|1059.5|1055|20941
1614906300000|2021-03-05 01:05:00|1062.5|1058|1067.1|1062.6|1070.4|1065.9|1062.3|1057.8|10821
1614906600000|2021-03-05 01:10:00|1067.5|1063|1064.7|1060.2|1067.9|1063.4|1061.7|1057.2|7834
1614906900000|2021-03-05 01:15:00|1064.4|1059.9|1059.5|1055|1064.4|1059.9|1058.7|1054.2|9718
1614907200000|2021-03-05 01:20:00|1059.7|1055.2|1061.4|1056.9|1061.8|1057.3|1053.8|1049.3|15311
1614907500000|2021-03-05 01:25:00|1061.6|1057.1|1053.9|1049.4|1061.7|1057.2|1052.7|1048.2|9670
1614907800000|2021-03-05 01:30:00|1053.7|1049.2|1060.4|1055.9|1061.2|1056.7|1053.2|1048.7|6612
1614908100000|2021-03-05 01:35:00|1060.3|1055.8|1061.8|1057.3|1062.2|1057.7|1056.4|1051.9|4408
1614908400000|2021-03-05 01:40:00|1061.7|1057.2|1066.7|1062.2|1066.7|1062.2|1059.2|1054.7|5028
1614908700000|2021-03-05 01:45:00|1066.3|1061.8|1064.9|1060.4|1066.8|1062.3|1064|1059.5|4859
1614909000000|2021-03-05 01:50:00|1064.7|1060.2|1064.6|1060.1|1065.3|1060.8|1062|1057.5|3391
1614909300000|2021-03-05 01:55:00|1064.4|1059.9|1065.5|1061|1066.9|1062.4|1063.3|1058.8|4634
1614909600000|2021-03-05 02:00:00|1065.4|1060.9|1059.5|1055|1065.4|1060.9|1057.6|1053.1|5025
1614909900000|2021-03-05 02:05:00|1059.6|1055.1|1060.5|1056|1062.4|1057.9|1057.9|1053.4|3043
1614910200000|2021-03-05 02:10:00|1060.4|1055.9|1060.3|1055.8|1062.4|1057.9|1059.7|1055.2|1715
1614910500000|2021-03-05 02:15:00|||||||||22
1614911400000|2021-03-05 02:30:00|1060|1055.5|1063.1|1058.6|1065.1|1060.6|1060|1055.5|4167
1614911700000|2021-03-05 02:35:00|1063|1058.5|1064.4|1059.9|1064.9|1060.4|1062.1|1057.6|2324
1614912000000|2021-03-05 02:40:00|1064.1|1059.6|1066.6|1062.1|1066.6|1062.1|1062.9|1058.4|2229
1614912300000|2021-03-05 02:45:00|1067|1062.5|1073.5|1069|1073.9|1069.4|1066.5|1062|7730
1614912600000|2021-03-05 02:50:00|1073.6|1069.1|1073.4|1068.9|1075.4|1070.9|1071.9|1067.4|6064
1614912900000|2021-03-05 02:55:00|1073.1|1068.6|1077.3|1072.8|1077.6|1073.1|1072.9|1068.4|6307
1614913200000|2021-03-05 03:00:00|1077.6|1073.1|1080.7|1076.2|1081.6|1077.1|1077.6|1073.1|9902
1614913500000|2021-03-05 03:05:00|1080.6|1076.1|1076.4|1071.9|1081.6|1077.1|1074.9|1070.4|5128
1614913800000|2021-03-05 03:10:00|1076.1|1071.6|1080.8|1076.3|1081|1076.5|1072.1|1067.6|5063
1614914100000|2021-03-05 03:15:00|1081.1|1076.6|1078.6|1074.1|1083.4|1078.9|1078.6|1074.1|3551
1614914400000|2021-03-05 03:20:00|1078.4|1073.9|1072.6|1068.1|1078.4|1073.9|1072.5|1068|3092
1614914700000|2021-03-05 03:25:00|1072.7|1068.2|1073|1068.5|1074.5|1070|1072|1067.5|2754
1614922200000|2021-03-05 05:30:00|1072.9|1068.4|1075|1070.5|1076|1071.5|1069.4|1064.9|4895
1614922500000|2021-03-05 05:35:00|1075.1|1070.6|1073.9|1069.4|1077|1072.5|1073.7|1069.2|2104
1614922800000|2021-03-05 05:40:00|1074.1|1069.6|1074|1069.5|1074.5|1070|1072.2|1067.7|1183
1614923100000|2021-03-05 05:45:00|1074.1|1069.6|1075.5|1071|1076.7|1072.2|1074|1069.5|1702
1614923400000|2021-03-05 05:50:00|1075.7|1071.2|1075.7|1071.2|1076.5|1072|1075.2|1070.7|801
1614923700000|2021-03-05 05:55:00|1075.9|1071.4|1077|1072.5|1077.7|1073.2|1075.7|1071.2|1943
1614924000000|2021-03-05 06:00:00|1077.2|1072.7|1074.7|1070.2|1077.7|1073.2|1073.2|1068.7|2287
1614924300000|2021-03-05 06:05:00|1074.6|1070.1|1075|1070.5|1076.2|1071.7|1074.2|1069.7|1019
1614924600000|2021-03-05 06:10:00|1074.9|1070.4|1075.2|1070.7|1077.5|1073|1074.6|1070.1|1483
1614924900000|2021-03-05 06:15:00|1075|1070.5|1080.1|1075.6|1080.8|1076.3|1074.7|1070.2|3891
1614925200000|2021-03-05 06:20:00|1080.5|1076|1077.8|1073.3|1080.5|1076|1075.6|1071.1|1577
1614925500000|2021-03-05 06:25:00|1077.7|1073.2|1077|1072.5|1078|1073.5|1074.2|1069.7|1925
1614925800000|2021-03-05 06:30:00|1077.1|1072.6|1077.7|1073.2|1078.5|1074|1076.6|1072.1|1139
1614926100000|2021-03-05 06:35:00|1077.5|1073|1073|1068.5|1077.5|1073|1072.8|1068.3|2581
1614926400000|2021-03-05 06:40:00|1072.8|1068.3|1073.7|1069.2|1074.5|1070|1072.2|1067.7|2831
1614926700000|2021-03-05 06:45:00|1073.6|1069.1|1071.7|1067.2|1074.1|1069.6|1071.2|1066.7|4221
1614927000000|2021-03-05 06:50:00|1071.3|1066.8|1074.5|1070|1076|1071.5|1071.2|1066.7|3320
1614927300000|2021-03-05 06:55:00|1074.2|1069.7|1067.2|1062.7|1074.5|1070|1067.2|1062.7|7280
1614949200000|2021-03-05 13:00:00|1072|1067.5|1080.9|1076.4|1081.2|1076.7|1072|1067.5|19104
1614949500000|2021-03-05 13:05:00|1080.8|1076.3|1076.9|1072.4|1080.9|1076.4|1075.7|1071.2|4775
1614949800000|2021-03-05 13:10:00|1077.2|1072.7|1076.7|1072.2|1077.4|1072.9|1074.4|1069.9|4823
1614950100000|2021-03-05 13:15:00|1076.4|1071.9|1077|1072.5|1077.7|1073.2|1075.4|1070.9|2443
1614950400000|2021-03-05 13:20:00|1077.2|1072.7|1075.7|1071.2|1077.8|1073.3|1073.2|1068.7|3904
1614950700000|2021-03-05 13:25:00|1075.6|1071.1|1076.4|1071.9|1077|1072.5|1074.9|1070.4|2343
1614951000000|2021-03-05 13:30:00|1076.5|1072|1073.2|1068.7|1076.5|1072|1072|1067.5|4651
1614951300000|2021-03-05 13:35:00|1073.4|1068.9|1071.1|1066.6|1074.5|1070|1070.5|1066|4284
1614951600000|2021-03-05 13:40:00|1071|1066.5|1073.7|1069.2|1074|1069.5|1069.7|1065.2|4249
1614951900000|2021-03-05 13:45:00|1073.9|1069.4|1074.5|1070|1075.8|1071.3|1073.7|1069.2|2562
1614952200000|2021-03-05 13:50:00|1074.2|1069.7|1072.7|1068.2|1074.5|1070|1070.5|1066|2598
1614952500000|2021-03-05 13:55:00|1073|1068.5|1070.1|1065.6|1073.4|1068.9|1070|1065.5|4080
1614952800000|2021-03-05 14:00:00|1070|1065.5|1071|1066.5|1071.9|1067.4|1066.3|1061.8|7725
1614953100000|2021-03-05 14:05:00|1070.7|1066.2|1072|1067.5|1072.5|1068|1069.5|1065|2592
1614953400000|2021-03-05 14:10:00|1071.7|1067.2|1070.5|1066|1071.7|1067.2|1069.7|1065.2|2148
1614953700000|2021-03-05 14:15:00|1070.2|1065.7|1071|1066.5|1071.3|1066.8|1067.7|1063.2|2679
1614954000000|2021-03-05 14:20:00|1071.2|1066.7|1072.4|1067.9|1074.9|1070.4|1071|1066.5|6462
1614954300000|2021-03-05 14:25:00|1072.6|1068.1|1073.7|1069.2|1073.7|1069.2|1072.2|1067.7|1741
1614954600000|2021-03-05 14:30:00|1073.4|1068.9|1071.6|1067.1|1073.5|1069|1070.2|1065.7|2156
1614954900000|2021-03-05 14:35:00|1071.4|1066.9|1071.4|1066.9|1072.7|1068.2|1070.7|1066.2|1329
1614955200000|2021-03-05 14:40:00|1071.7|1067.2|1065.2|1060.7|1071.9|1067.4|1064.1|1059.6|5373
1614955500000|2021-03-05 14:45:00|1064.9|1060.4|1068.2|1063.7|1069.4|1064.9|1064.4|1059.9|3257
1614955800000|2021-03-05 14:50:00|1068.3|1063.8|1069.7|1065.2|1069.7|1065.2|1065.4|1060.9|3187
1614956100000|2021-03-05 14:55:00|1069.4|1064.9|1075.5|1071|1076.1|1071.6|1069.4|1064.9|5683
1614956400000|2021-03-05 15:00:00|1075.4|1070.9|1075.4|1070.9|1075.4|1070.9|1075.4|1070.9|0
1615165200000|2021-03-08 01:00:00|1073.5|1069|1094|1089.5|1098.5|1094|1073.5|1069|36036
1615165500000|2021-03-08 01:05:00|1094.1|1089.6|1095.8|1091.3|1100.4|1095.9|1091.8|1087.3|16701
1615165800000|2021-03-08 01:10:00|1097|1092.5|1092.8|1088.3|1097.6|1093.1|1092.1|1087.6|7876
1615166100000|2021-03-08 01:15:00|1092.9|1088.4|1090.4|1085.9|1093.7|1089.2|1089.3|1084.8|6225
1615166400000|2021-03-08 01:20:00|1090.2|1085.7|1090.1|1085.6|1091.7|1087.2|1086.7|1082.2|5673
1615166700000|2021-03-08 01:25:00|1090.2|1085.7|1089.9|1085.4|1091.4|1086.9|1089.1|1084.6|2946
1615167000000|2021-03-08 01:30:00|1089.7|1085.2|1091.9|1087.4|1091.9|1087.4|1088|1083.5|3496
1615167300000|2021-03-08 01:35:00|1091.7|1087.2|1092|1087.5|1093.5|1089|1089.9|1085.4|3736
1615167600000|2021-03-08 01:40:00|1092.1|1087.6|1091.9|1087.4|1093.2|1088.7|1090.5|1086|2568
1615167900000|2021-03-08 01:45:00|1092.2|1087.7|1092.7|1088.2|1094.2|1089.7|1090.9|1086.4|2579
1615168200000|2021-03-08 01:50:00|1092.9|1088.4|1090.8|1086.3|1093.5|1089|1090.4|1085.9|1961
1615168500000|2021-03-08 01:55:00|1090.9|1086.4|1093.5|1089|1093.5|1089|1089.9|1085.4|2678
1615168800000|2021-03-08 02:00:00|1093.6|1089.1|1092.5|1088|1094.6|1090.1|1091.5|1087|2671
1615169100000|2021-03-08 02:05:00|1092.4|1087.9|1093.4|1088.9|1093.9|1089.4|1091.4|1086.9|1742
1615169400000|2021-03-08 02:10:00|1093.2|1088.7|1091.8|1087.3|1093.4|1088.9|1090.1|1085.6|1807
1615169700000|2021-03-08 02:15:00|||||||||6
1615170600000|2021-03-08 02:30:00|1092.1|1087.6|1091.6|1087.1|1092.2|1087.7|1089.7|1085.2|3305
1615170900000|2021-03-08 02:35:00|1091.5|1087|1088.1|1083.6|1092.1|1087.6|1087.3|1082.8|3578
1615171200000|2021-03-08 02:40:00|1088.2|1083.7|1088.7|1084.2|1090.7|1086.2|1088.2|1083.7|1722
1615171500000|2021-03-08 02:45:00|1088.6|1084.1|1089.9|1085.4|1091.1|1086.6|1088.4|1083.9|1685
1615171800000|2021-03-08 02:50:00|1090|1085.5|1086.3|1081.8|1090|1085.5|1085.1|1080.6|3306
1615172100000|2021-03-08 02:55:00|1086|1081.5|1087.7|1083.2|1087.7|1083.2|1085.2|1080.7|3559
1615172400000|2021-03-08 03:00:00|1087.8|1083.3|1085.3|1080.8|1088.3|1083.8|1082.5|1078|5463
1615172700000|2021-03-08 03:05:00|1085.5|1081|1084.4|1079.9|1086.5|1082|1082.5|1078|2060
1615173000000|2021-03-08 03:10:00|1084.3|1079.8|1083.6|1079.1|1087.1|1082.6|1083.4|1078.9|2124
1615173300000|2021-03-08 03:15:00|1083.8|1079.3|1085.4|1080.9|1086.7|1082.2|1082.8|1078.3|2074
1615173600000|2021-03-08 03:20:00|1085.2|1080.7|1081.7|1077.2|1085.6|1081.1|1080.4|1075.9|3161
1615173900000|2021-03-08 03:25:00|1081.4|1076.9|1083.6|1079.1|1084.1|1079.6|1081.2|1076.7|2413
1615181400000|2021-03-08 05:30:00|1083.7|1079.2|1080.6|1076.1|1083.7|1079.2|1076.2|1071.7|8676
1615181700000|2021-03-08 05:35:00|1080.7|1076.2|1084.2|1079.7|1084.8|1080.3|1080.3|1075.8|3331
1615182000000|2021-03-08 05:40:00|1084|1079.5|1082.8|1078.3|1085.3|1080.8|1082.4|1077.9|2350
1615182300000|2021-03-08 05:45:00|1083|1078.5|1083.7|1079.2|1084.3|1079.8|1081.5|1077|2602
1615182600000|2021-03-08 05:50:00|1083.4|1078.9|1081.2|1076.7|1085.5|1081|1079.8|1075.3|4782
1615182900000|2021-03-08 05:55:00|1081.1|1076.6|1081.5|1077|1082.5|1078|1080.3|1075.8|1248
1615183200000|2021-03-08 06:00:00|1081.8|1077.3|1081.1|1076.6|1081.8|1077.3|1079.5|1075|1550
1615183500000|2021-03-08 06:05:00|1080.8|1076.3|1079.8|1075.3|1082.8|1078.3|1079.6|1075.1|1152
1615183800000|2021-03-08 06:10:00|1079.6|1075.1|1076.1|1071.6|1080.2|1075.7|1075.9|1071.4|3966
1615184100000|2021-03-08 06:15:00|1076|1071.5|1074.8|1070.3|1077.3|1072.8|1073.7|1069.2|5564
1615184400000|2021-03-08 06:20:00|1075.1|1070.6|1074.3|1069.8|1076|1071.5|1072.6|1068.1|4362
1615184700000|2021-03-08 06:25:00|1074.6|1070.1|1077.5|1073|1077.9|1073.4|1074.3|1069.8|3171
1615185000000|2021-03-08 06:30:00|1077.6|1073.1|1071.3|1066.8|1078.5|1074|1071.1|1066.6|5438
1615185300000|2021-03-08 06:35:00|1071.1|1066.6|1071.4|1066.9|1072.6|1068.1|1069.1|1064.6|6040
1615185600000|2021-03-08 06:40:00|1071.8|1067.3|1070.6|1066.1|1074|1069.5|1070.4|1065.9|3077
1615185900000|2021-03-08 06:45:00|1070.5|1066|1073.8|1069.3|1074.3|1069.8|1070.4|1065.9|4383
1615186200000|2021-03-08 06:50:00|1073.9|1069.4|1075.5|1071|1075.8|1071.3|1071.5|1067|3937
1615186500000|2021-03-08 06:55:00|1075.8|1071.3|1076.5|1072|1077.4|1072.9|1075.4|1070.9|6933
1615186800000|2021-03-08 07:00:00|1076.4|1071.9|1076.5|1072|1076.5|1072|1076.4|1071.9|0
1615208400000|2021-03-08 13:00:00|1072.4|1067.9|1069.4|1064.9|1073.9|1069.4|1065.6|1061.1|13072
1615208700000|2021-03-08 13:05:00|1069.8|1065.3|1070.1|1065.6|1071.3|1066.8|1066.4|1061.9|4777
1615209000000|2021-03-08 13:10:00|1070.3|1065.8|1071.8|1067.3|1072.2|1067.7|1069.1|1064.6|3919
1615209300000|2021-03-08 13:15:00|1071.9|1067.4|1067.5|1063|1072|1067.5|1067.3|1062.8|3991
1615209600000|2021-03-08 13:20:00|1067.8|1063.3|1061.1|1056.6|1067.8|1063.3|1060.5|1056|7899
1615209900000|2021-03-08 13:25:00|1061|1056.5|1056.7|1052.2|1061.7|1057.2|1056.2|1051.7|10127
1615210200000|2021-03-08 13:30:00|1056.9|1052.4|1058.9|1054.4|1060.5|1056|1055.9|1051.4|6254
1615210500000|2021-03-08 13:35:00|1058.7|1054.2|1057.2|1052.7|1058.8|1054.3|1055|1050.5|5428
1615210800000|2021-03-08 13:40:00|1057.1|1052.6|1056.7|1052.2|1057.1|1052.6|1052.4|1047.9|5267
1615211100000|2021-03-08 13:45:00|1056.8|1052.3|1057.9|1053.4|1058.4|1053.9|1055|1050.5|3004
1615211400000|2021-03-08 13:50:00|1057.7|1053.2|1059.2|1054.7|1062.1|1057.6|1057|1052.5|6320
1615211700000|2021-03-08 13:55:00|1058.9|1054.4|1057.6|1053.1|1059|1054.5|1056.6|1052.1|2160
1615212000000|2021-03-08 14:00:00|1057.5|1053|1058.1|1053.6|1059.8|1055.3|1056.6|1052.1|2538
1615212300000|2021-03-08 14:05:00|1058.3|1053.8|1061.4|1056.9|1062.8|1058.3|1058.3|1053.8|4681
1615212600000|2021-03-08 14:10:00|1061.6|1057.1|1060.1|1055.6|1061.6|1057.1|1058.6|1054.1|2190
1615212900000|2021-03-08 14:15:00|1060.3|1055.8|1058.1|1053.6|1061.1|1056.6|1056.1|1051.6|3389
1615213200000|2021-03-08 14:20:00|1057.6|1053.1|1056.1|1051.6|1057.9|1053.4|1055.1|1050.6|3542
1615213500000|2021-03-08 14:25:00|1056.4|1051.9|1055.9|1051.4|1056.9|1052.4|1054.1|1049.6|3402
1615213800000|2021-03-08 14:30:00|1055.4|1050.9|1056.5|1052|1059.8|1055.3|1055.4|1050.9|3177
1615214100000|2021-03-08 14:35:00|1056.2|1051.7|1056.2|1051.7|1056.6|1052.1|1055.1|1050.6|1305
1615214400000|2021-03-08 14:40:00|1056.1|1051.6|1065.3|1060.8|1065.3|1060.8|1055.8|1051.3|8548
1615214700000|2021-03-08 14:45:00|1065.4|1060.9|1064.8|1060.3|1068.4|1063.9|1063.8|1059.3|6735
1615215000000|2021-03-08 14:50:00|1064.6|1060.1|1060.6|1056.1|1064.6|1060.1|1060.1|1055.6|2979
1615215300000|2021-03-08 14:55:00|1060.8|1056.3|1060|1055.5|1063.8|1059.3|1058.1|1053.6|3900
1615251600000|2021-03-09 01:00:00|1059.7|1055.2|1061.7|1057.2|1061.9|1057.4|1054.7|1050.2|8179
1615251900000|2021-03-09 01:05:00|1061.9|1057.4|1058|1053.5|1062.2|1057.7|1058|1053.5|4507
1615252200000|2021-03-09 01:10:00|1058.2|1053.7|1054.7|1050.2|1058.2|1053.7|1054.7|1050.2|3748
1615252500000|2021-03-09 01:15:00|1054.9|1050.4|1045.8|1041.3|1054.9|1050.4|1045.8|1041.3|12232
1615252800000|2021-03-09 01:20:00|1045.5|1041|1038.1|1033.6|1045.5|1041|1037.1|1032.6|19024
1615253100000|2021-03-09 01:25:00|1038|1033.5|1031.9|1027.4|1039.6|1035.1|1031.6|1027.1|13611
1615253400000|2021-03-09 01:30:00|1031.8|1027.3|1033.8|1029.3|1036.7|1032.2|1030.9|1026.4|11417
1615253700000|2021-03-09 01:35:00|1034|1029.5|1036.7|1032.2|1038.3|1033.8|1032.9|1028.4|6300
1615254000000|2021-03-09 01:40:00|1036.8|1032.3|1038.1|1033.6|1040.1|1035.6|1036.6|1032.1|5237
1615254300000|2021-03-09 01:45:00|1037.9|1033.4|1042.4|1037.9|1044.1|1039.6|1037.6|1033.1|6305
1615254600000|2021-03-09 01:50:00|1042.6|1038.1|1041.4|1036.9|1043.1|1038.6|1038.8|1034.3|3290
1615254900000|2021-03-09 01:55:00|1041.8|1037.3|1036.4|1031.9|1041.8|1037.3|1036.1|1031.6|4842
1615255200000|2021-03-09 02:00:00|1036.2|1031.7|1040.7|1036.2|1040.7|1036.2|1036.1|1031.6|3436
1615255500000|2021-03-09 02:05:00|1040.6|1036.1|1043.4|1038.9|1046.5|1042|1039|1034.5|6502
1615255800000|2021-03-09 02:10:00|1043.5|1039|1048.3|1043.8|1049.5|1045|1043.5|1039|7135
1615256100000|2021-03-09 02:15:00|1048.2|1043.7|1048.2|1043.7|1048.2|1043.7|1048.1|1043.6|32
1615257000000|2021-03-09 02:30:00|1048.6|1044.1|1044|1039.5|1052.3|1047.8|1043.7|1039.2|7902
1615257300000|2021-03-09 02:35:00|1044.2|1039.7|1045.5|1041|1046.2|1041.7|1042.4|1037.9|3295
1615257600000|2021-03-09 02:40:00|1045|1040.5|1040.2|1035.7|1045|1040.5|1039|1034.5|4245
1615257900000|2021-03-09 02:45:00|1040.3|1035.8|1041|1036.5|1041|1036.5|1038.3|1033.8|3094
1615258200000|2021-03-09 02:50:00|1040.8|1036.3|1044|1039.5|1045.2|1040.7|1040.2|1035.7|2387
1615258500000|2021-03-09 02:55:00|1044.4|1039.9|1044.6|1040.1|1045.7|1041.2|1043.5|1039|1666
1615258800000|2021-03-09 03:00:00|1044.3|1039.8|1042.3|1037.8|1044.5|1040|1041.4|1036.9|1483
1615259100000|2021-03-09 03:05:00|1042.5|1038|1044.9|1040.4|1045.8|1041.3|1041.8|1037.3|1340
1615259400000|2021-03-09 03:10:00|1045.2|1040.7|1046.6|1042.1|1047.3|1042.8|1041.3|1036.8|4304
1615259700000|2021-03-09 03:15:00|1046.8|1042.3|1044.8|1040.3|1046.9|1042.4|1043.5|1039|2634
1615260000000|2021-03-09 03:20:00|1045.1|1040.6|1047.8|1043.3|1048.7|1044.2|1045.1|1040.6|2814
1615260300000|2021-03-09 03:25:00|1048|1043.5|1049.3|1044.8|1051.3|1046.8|1047.6|1043.1|5282
1615267800000|2021-03-09 05:30:00|1048.9|1044.4|1046.9|1042.4|1050.1|1045.6|1046|1041.5|4452
1615268100000|2021-03-09 05:35:00|1047.1|1042.6|1044.2|1039.7|1047.4|1042.9|1044.2|1039.7|1861
1615268400000|2021-03-09 05:40:00|1044.4|1039.9|1042.7|1038.2|1045.4|1040.9|1042|1037.5|2923
1615268700000|2021-03-09 05:45:00|1042.8|1038.3|1042.2|1037.7|1044|1039.5|1042.2|1037.7|2250
1615269000000|2021-03-09 05:50:00|1042.1|1037.6|1040.6|1036.1|1042.2|1037.7|1038.1|1033.6|3997
1615269300000|2021-03-09 05:55:00|1040.5|1036|1027.2|1022.7|1041|1036.5|1027|1022.5|12408
1615269600000|2021-03-09 06:00:00|1026.6|1022.1|1021|1016.5|1026.6|1022.1|1017.5|1013|26223
1615269900000|2021-03-09 06:05:00|1021.2|1016.7|1013.3|1008.8|1021.3|1016.8|1012.6|1008.1|15821
1615270200000|2021-03-09 06:10:00|1013.2|1008.7|1009|1004.5|1013.8|1009.3|1007.8|1003.3|20918
1615270500000|2021-03-09 06:15:00|1009.2|1004.7|1013.4|1008.9|1014.6|1010.1|1009.2|1004.7|9125
1615270800000|2021-03-09 06:20:00|1013.8|1009.3|1010.5|1006|1015.5|1011|1010.5|1006|8058
1615271100000|2021-03-09 06:25:00|1010.6|1006.1|996.8|992.3|1011.9|1007.4|996.8|992.3|14050
1615271400000|2021-03-09 06:30:00|997.8|993.3|1004.8|1000.3|1006.1|1001.6|996.4|991.9|10372
1615271700000|2021-03-09 06:35:00|1004.9|1000.4|999.6|995.1|1007.1|1002.6|997.5|993|7857
1615272000000|2021-03-09 06:40:00|999.7|995.2|1000.4|995.9|1002.9|998.4|999.1|994.6|5560
1615272300000|2021-03-09 06:45:00|1000.7|996.2|993.7|989.2|1000.7|996.2|991.6|987.1|12089
1615272600000|2021-03-09 06:50:00|993.6|989.1|977.9|973.4|993.6|989.1|975.3|970.8|31658
1615272900000|2021-03-09 06:55:00|978.3|973.8|972.2|967.7|980|975.5|972.2|967.7|27391
1615294800000|2021-03-09 13:00:00|981.4|976.9|973.1|968.6|981.9|977.4|972.8|968.3|31957
1615295100000|2021-03-09 13:05:00|973|968.5|977.9|973.4|980.7|976.2|969.5|965|17342
1615295400000|2021-03-09 13:10:00|978.2|973.7|974.8|970.3|978.2|973.7|968.7|964.2|13850
1615295700000|2021-03-09 13:15:00|974.7|970.2|974.3|969.8|978.2|973.7|972.5|968|7937
1615296000000|2021-03-09 13:20:00|974.2|969.7|974.1|969.6|976.9|972.4|971|966.5|7085
1615296300000|2021-03-09 13:25:00|974.3|969.8|967.9|963.4|974.3|969.8|967.9|963.4|7372
1615296600000|2021-03-09 13:30:00|967.8|963.3|977.7|973.2|978.2|973.7|967.1|962.6|11019
1615296900000|2021-03-09 13:35:00|978|973.5|977.9|973.4|978.6|974.1|975.1|970.6|5135
1615297200000|2021-03-09 13:40:00|977.7|973.2|977|972.5|978.4|973.9|974.2|969.7|4903
1615297500000|2021-03-09 13:45:00|977.1|972.6|979|974.5|980.4|975.9|976.1|971.6|6108
1615297800000|2021-03-09 13:50:00|979.2|974.7|977.8|973.3|982.2|977.7|977.5|973|6996
1615298100000|2021-03-09 13:55:00|977.9|973.4|976.4|971.9|980.4|975.9|976|971.5|3672
1615298400000|2021-03-09 14:00:00|976.2|971.7|974.2|969.7|976.3|971.8|972.5|968|4525
1615298700000|2021-03-09 14:05:00|973.9|969.4|970.2|965.7|975.2|970.7|969.5|965|4423
1615299000000|2021-03-09 14:10:00|970.3|965.8|972.8|968.3|974.9|970.4|970.3|965.8|3418
1615299300000|2021-03-09 14:15:00|973|968.5|972.2|967.7|975.3|970.8|971.3|966.8|2030
1615299600000|2021-03-09 14:20:00|972.4|967.9|971.2|966.7|974.2|969.7|970.3|965.8|2574
1615299900000|2021-03-09 14:25:00|971|966.5|970.7|966.2|972.5|968|970.5|966|1685
1615300200000|2021-03-09 14:30:00|970.5|966|972.7|968.2|973|968.5|965.6|961.1|6357
1615300500000|2021-03-09 14:35:00|972.2|967.7|970.6|966.1|973.7|969.2|970.5|966|2309
1615300800000|2021-03-09 14:40:00|970.5|966|972.1|967.6|973.2|968.7|968.7|964.2|2573
1615301100000|2021-03-09 14:45:00|972|967.5|973.9|969.4|974.8|970.3|970|965.5|3324
1615301400000|2021-03-09 14:50:00|973.7|969.2|973.5|969|975.8|971.3|973|968.5|2420
1615301700000|2021-03-09 14:55:00|973.4|968.9|974.4|969.9|975.7|971.2|971|966.5|4294
1615302000000|2021-03-09 15:00:00|||||||||18
1615338000000|2021-03-10 01:00:00|974.1|969.6|975.3|970.8|979.9|975.4|972|967.5|12272
1615338300000|2021-03-10 01:05:00|975.4|970.9|977.6|973.1|978.1|973.6|973.7|969.2|4277
1615338600000|2021-03-10 01:10:00|977.7|973.2|977.7|973.2|978|973.5|976|971.5|4717
1615338900000|2021-03-10 01:15:00|978.2|973.7|985|980.5|985.6|981.1|977.7|973.2|13987
1615339200000|2021-03-10 01:20:00|985.3|980.8|986.1|981.6|987.5|983|982.8|978.3|11198
1615339500000|2021-03-10 01:25:00|986.3|981.8|983|978.5|986.3|981.8|981.2|976.7|5321
1615339800000|2021-03-10 01:30:00|982.8|978.3|982.1|977.6|982.8|978.3|979.7|975.2|4658
1615340100000|2021-03-10 01:35:00|982.4|977.9|979.3|974.8|983.1|978.6|979.2|974.7|3082
1615340400000|2021-03-10 01:40:00|979.2|974.7|982|977.5|982.7|978.2|979.2|974.7|2072
1615340700000|2021-03-10 01:45:00|982.1|977.6|982.7|978.2|982.7|978.2|979.7|975.2|2307
1615341000000|2021-03-10 01:50:00|982.4|977.9|982.2|977.7|983.4|978.9|981.4|976.9|1756
1615341300000|2021-03-10 01:55:00|982|977.5|978|973.5|982.7|978.2|977|972.5|3375
1615341600000|2021-03-10 02:00:00|977.8|973.3|978.8|974.3|980.6|976.1|977.3|972.8|2870
1615341900000|2021-03-10 02:05:00|979|974.5|976.9|972.4|979.7|975.2|976.7|972.2|1851
1615342200000|2021-03-10 02:10:00|976.5|972|972|967.5|976.8|972.3|971.6|967.1|5327
1615342500000|2021-03-10 02:15:00|||||||||8
1615343400000|2021-03-10 02:30:00|971.9|967.4|959.7|955.2|971.9|967.4|959.7|955.2|12003
1615343700000|2021-03-10 02:35:00|959.8|955.3|959.7|955.2|966|961.5|958.7|954.2|10183
1615344000000|2021-03-10 02:40:00|959.6|955.1|963.3|958.8|964|959.5|958.6|954.1|5837
1615344300000|2021-03-10 02:45:00|963.5|959|970.4|965.9|970.4|965.9|963.4|958.9|5535
1615344600000|2021-03-10 02:50:00|970.1|965.6|970.4|965.9|975.3|970.8|969.6|965.1|5738
1615344900000|2021-03-10 02:55:00|970.2|965.7|967.9|963.4|970.2|965.7|967.6|963.1|2638
1615345200000|2021-03-10 03:00:00|967.8|963.3|969.8|965.3|971.3|966.8|967.3|962.8|2170
1615345500000|2021-03-10 03:05:00|969.5|965|969.4|964.9|972.8|968.3|969|964.5|2016
1615345800000|2021-03-10 03:10:00|969.8|965.3|972.8|968.3|972.8|968.3|969.5|965|2107
1615346100000|2021-03-10 03:15:00|973|968.5|970.8|966.3|973.3|968.8|969.4|964.9|2972
1615346400000|2021-03-10 03:20:00|970.7|966.2|974.7|970.2|976.9|972.4|970.6|966.1|4707
1615346700000|2021-03-10 03:25:00|974.4|969.9|968|963.5|974.4|969.9|966.7|962.2|4299
1615354200000|2021-03-10 05:30:00|967.6|963.1|964|959.5|967.6|963.1|964|959.5|6448
1615354500000|2021-03-10 05:35:00|963.9|959.4|968.1|963.6|968.6|964.1|962.2|957.7|5276
1615354800000|2021-03-10 05:40:00|968.2|963.7|964.8|960.3|968.6|964.1|963.3|958.8|3130
1615355100000|2021-03-10 05:45:00|964.3|959.8|961.9|957.4|964.9|960.4|961.9|957.4|3090
1615355400000|2021-03-10 05:50:00|962.1|957.6|962.8|958.3|963.4|958.9|961.7|957.2|2000
1615355700000|2021-03-10 05:55:00|962.6|958.1|965.5|961|967.5|963|962.1|957.6|4084
1615356000000|2021-03-10 06:00:00|965.3|960.8|969.5|965|970|965.5|963.1|958.6|5244
1615356300000|2021-03-10 06:05:00|969.3|964.8|966.2|961.7|969.3|964.8|965.5|961|2508
1615356600000|2021-03-10 06:10:00|966.3|961.8|964.3|959.8|966.9|962.4|962|957.5|4137
1615356900000|2021-03-10 06:15:00|964.5|960|963.2|958.7|965|960.5|962.8|958.3|2407
1615357200000|2021-03-10 06:20:00|963.1|958.6|966.3|961.8|967.7|963.2|963|958.5|4146
1615357500000|2021-03-10 06:25:00|966.7|962.2|967|962.5|970.4|965.9|966.4|961.9|3489
1615357800000|2021-03-10 06:30:00|966.8|962.3|969|964.5|969.2|964.7|965.7|961.2|2915
1615358100000|2021-03-10 06:35:00|969.4|964.9|970.4|965.9|970.9|966.4|967.9|963.4|4344
1615358400000|2021-03-10 06:40:00|969.7|965.2|971.5|967|972.3|967.8|967.4|962.9|6651
1615358700000|2021-03-10 06:45:00|971.3|966.8|968.9|964.4|971.9|967.4|968.9|964.4|3957
1615359000000|2021-03-10 06:50:00|968.7|964.2|970|965.5|970.2|965.7|966.9|962.4|4303
1615359300000|2021-03-10 06:55:00|969.7|965.2|973.3|968.8|973.9|969.4|969.6|965.1|6809
1615381200000|2021-03-10 13:00:00|982.8|978.3|985.8|981.3|993.7|989.2|982.8|978.3|28990
1615381500000|2021-03-10 13:05:00|985.4|980.9|985.2|980.7|986.4|981.9|981.9|977.4|11711
1615381800000|2021-03-10 13:10:00|985.4|980.9|988.8|984.3|989.6|985.1|985.4|980.9|7785
1615382100000|2021-03-10 13:15:00|989.2|984.7|983.5|979|989.2|984.7|983.4|978.9|4783
1615382400000|2021-03-10 13:20:00|983.7|979.2|982.4|977.9|984.7|980.2|982.2|977.7|3919
1615382700000|2021-03-10 13:25:00|982.2|977.7|981.2|976.7|984.9|980.4|979.9|975.4|8367
1615383000000|2021-03-10 13:30:00|981.3|976.8|983.2|978.7|985.7|981.2|981.2|976.7|4603
1615383300000|2021-03-10 13:35:00|983.1|978.6|985.9|981.4|987.1|982.6|982.8|978.3|3869
1615383600000|2021-03-10 13:40:00|986.1|981.6|984.9|980.4|986.6|982.1|983.9|979.4|2031
1615383900000|2021-03-10 13:45:00|985.2|980.7|987.1|982.6|988.3|983.8|985.2|980.7|3563
1615384200000|2021-03-10 13:50:00|987.3|982.8|988.1|983.6|989.4|984.9|987.3|982.8|3572
1615384500000|2021-03-10 13:55:00|988.3|983.8|988.9|984.4|989.7|985.2|988.1|983.6|1788
1615384800000|2021-03-10 14:00:00|988.6|984.1|986.4|981.9|989|984.5|983.8|979.3|3860
1615385100000|2021-03-10 14:05:00|986.2|981.7|987.8|983.3|988.8|984.3|985.9|981.4|2976
1615385400000|2021-03-10 14:10:00|988.1|983.6|989.4|984.9|989.4|984.9|987.6|983.1|2466
1615385700000|2021-03-10 14:15:00|989.1|984.6|985.9|981.4|989.6|985.1|985.7|981.2|2124
1615386000000|2021-03-10 14:20:00|985.7|981.2|985.4|980.9|987.4|982.9|985.4|980.9|1364
1615386300000|2021-03-10 14:25:00|985.2|980.7|982.8|978.3|985.9|981.4|982.8|978.3|2145
1615386600000|2021-03-10 14:30:00|982.6|978.1|982.6|978.1|983.6|979.1|981|976.5|6108
1615386900000|2021-03-10 14:35:00|982.3|977.8|984.1|979.6|985.9|981.4|981.9|977.4|2098
1615387200000|2021-03-10 14:40:00|984.6|980.1|984.3|979.8|985.8|981.3|982.8|978.3|1615
1615387500000|2021-03-10 14:45:00|984.5|980|981.5|977|984.5|980|979.9|975.4|3673
1615387800000|2021-03-10 14:50:00|981.3|976.8|978.9|974.4|982.4|977.9|978.2|973.7|5186
1615388100000|2021-03-10 14:55:00|978.2|973.7|979.5|975|980|975.5|974.8|970.3|7222
1615424400000|2021-03-11 01:00:00|979|974.5|971.2|966.7|982|977.5|969.2|964.7|13576
1615424700000|2021-03-11 01:05:00|971.1|966.6|967.1|962.6|971.1|966.6|964.3|959.8|10163
1615425000000|2021-03-11 01:10:00|967.4|962.9|965.7|961.2|968.9|964.4|965.4|960.9|4873
1615425300000|2021-03-11 01:15:00|965.8|961.3|972|967.5|972|967.5|965.7|961.2|6178
1615425600000|2021-03-11 01:20:00|971.9|967.4|973.4|968.9|973.6|969.1|968|963.5|5099
1615425900000|2021-03-11 01:25:00|973.6|969.1|971.2|966.7|974.3|969.8|969.1|964.6|3310
1615426200000|2021-03-11 01:30:00|971|966.5|975|970.5|975|970.5|970.2|965.7|4329
1615426500000|2021-03-11 01:35:00|974.8|970.3|975.4|970.9|977.8|973.3|974.2|969.7|7649
1615426800000|2021-03-11 01:40:00|975.3|970.8|975|970.5|977|972.5|973.2|968.7|3284
1615427100000|2021-03-11 01:45:00|975.2|970.7|978.9|974.4|979|974.5|973.1|968.6|5226
1615427400000|2021-03-11 01:50:00|979|974.5|977.6|973.1|982|977.5|975.4|970.9|4913
1615427700000|2021-03-11 01:55:00|977.5|973|987.6|983.1|988.4|983.9|977.5|973|7313
1615428000000|2021-03-11 02:00:00|987.9|983.4|1000.3|995.8|1000.3|995.8|985.6|981.1|23482
1615428300000|2021-03-11 02:05:00|1000.4|995.9|996.9|992.4|1002.7|998.2|992.9|988.4|14339
1615428600000|2021-03-11 02:10:00|997|992.5|995.4|990.9|997.6|993.1|991.3|986.8|5948
1615428900000|2021-03-11 02:15:00|995.3|990.8|995.2|990.7|995.3|990.8|995.2|990.7|20
1615429500000|2021-03-11 02:25:00|995.1|990.6|995.1|990.6|995.1|990.6|995.1|990.6|0
1615429800000|2021-03-11 02:30:00|994.9|990.4|996.1|991.6|996.9|992.4|994.6|990.1|3705
1615430100000|2021-03-11 02:35:00|996.6|992.1|991.8|987.3|997.1|992.6|991.5|987|3632
1615430400000|2021-03-11 02:40:00|991.9|987.4|992.5|988|993.8|989.3|991|986.5|2873
1615430700000|2021-03-11 02:45:00|992.7|988.2|991.4|986.9|995.7|991.2|989.9|985.4|3170
1615431000000|2021-03-11 02:50:00|991.5|987|994.2|989.7|994.5|990|991.5|987|1760
1615431300000|2021-03-11 02:55:00|994|989.5|991.2|986.7|994.5|990|990.6|986.1|1597
1615431600000|2021-03-11 03:00:00|991.5|987|990.7|986.2|991.7|987.2|988.4|983.9|1961
1615431900000|2021-03-11 03:05:00|990.2|985.7|986.9|982.4|990.8|986.3|985.7|981.2|3850
1615432200000|2021-03-11 03:10:00|987.1|982.6|989|984.5|989.9|985.4|986.2|981.7|2590
1615432500000|2021-03-11 03:15:00|988.8|984.3|988.9|984.4|993.6|989.1|987.9|983.4|3298
1615432800000|2021-03-11 03:20:00|989.5|985|994.2|989.7|995|990.5|988.7|984.2|5603
1615433100000|2021-03-11 03:25:00|993.8|989.3|996.8|992.3|996.8|992.3|991.2|986.7|3861
1615440600000|2021-03-11 05:30:00|997|992.5|1003|998.5|1009.6|1005.1|997|992.5|22605
1615440900000|2021-03-11 05:35:00|1002.8|998.3|1009|1004.5|1009.4|1004.9|1002.7|998.2|13183
1615441200000|2021-03-11 05:40:00|1009.3|1004.8|1006.6|1002.1|1010.5|1006|1004.1|999.6|9793
1615441500000|2021-03-11 05:45:00|1006.1|1001.6|1006.7|1002.2|1009.1|1004.6|1006.1|1001.6|5337
1615441800000|2021-03-11 05:50:00|1006.6|1002.1|1008.1|1003.6|1008.1|1003.6|1004.9|1000.4|3884
1615442100000|2021-03-11 05:55:00|1008.6|1004.1|1007.5|1003|1009.2|1004.7|1006.2|1001.7|3588
1615442400000|2021-03-11 06:00:00|1007.3|1002.8|1003.3|998.8|1008.2|1003.7|1000.7|996.2|5650
1615442700000|2021-03-11 06:05:00|1003.5|999|1003|998.5|1003.5|999|1000.5|996|2656
1615443000000|2021-03-11 06:10:00|1003.3|998.8|1002.1|997.6|1006|1001.5|1001.6|997.1|2791
1615443300000|2021-03-11 06:15:00|1002|997.5|1001.3|996.8|1005.1|1000.6|1000.5|996|2669
1615443600000|2021-03-11 06:20:00|1001.4|996.9|1002.3|997.8|1003.7|999.2|1001.3|996.8|2533
1615443900000|2021-03-11 06:25:00|1002.5|998|1006.1|1001.6|1008.1|1003.6|1000.9|996.4|3972
1615444200000|2021-03-11 06:30:00|1005.9|1001.4|1005|1000.5|1006.1|1001.6|1004.8|1000.3|1697
1615444500000|2021-03-11 06:35:00|1004.8|1000.3|1010.5|1006|1011|1006.5|1004.1|999.6|7328
1615444800000|2021-03-11 06:40:00|1010.6|1006.1|1016.9|1012.4|1020|1015.5|1010.3|1005.8|21118
1615445100000|2021-03-11 06:45:00|1016.8|1012.3|1018|1013.5|1020|1015.5|1016.2|1011.7|7720
1615445400000|2021-03-11 06:50:00|1018.3|1013.8|1017.5|1013|1021.3|1016.8|1016.3|1011.8|9507
1615445700000|2021-03-11 06:55:00|1017.3|1012.8|1020|1015.5|1020|1015.5|1015.8|1011.3|9402
1615467600000|2021-03-11 13:00:00|1013.4|1008.9|1014.6|1010.1|1018.8|1014.3|1011|1006.5|26687
1615467900000|2021-03-11 13:05:00|1014.9|1010.4|1022.2|1017.7|1022.9|1018.4|1013.9|1009.4|11445
1615468200000|2021-03-11 13:10:00|1022.4|1017.9|1024.5|1020|1027.6|1023.1|1020.4|1015.9|10377
1615468500000|2021-03-11 13:15:00|1024.8|1020.3|1020.5|1016|1025.5|1021|1019.6|1015.1|9263
1615468800000|2021-03-11 13:20:00|1020.3|1015.8|1018|1013.5|1021.8|1017.3|1017.7|1013.2|6302
1615469100000|2021-03-11 13:25:00|1018.1|1013.6|1016.8|1012.3|1019.4|1014.9|1015.7|1011.2|5216
1615469400000|2021-03-11 13:30:00|1016.4|1011.9|1020.2|1015.7|1021.8|1017.3|1016.4|1011.9|3852
1615469700000|2021-03-11 13:35:00|1020.3|1015.8|1021.3|1016.8|1021.3|1016.8|1018.2|1013.7|2265
1615470000000|2021-03-11 13:40:00|1021.4|1016.9|1016.7|1012.2|1021.4|1016.9|1016.2|1011.7|3583
1615470300000|2021-03-11 13:45:00|1016.4|1011.9|1016.6|1012.1|1018.8|1014.3|1013.7|1009.2|4773
1615470600000|2021-03-11 13:50:00|1017.1|1012.6|1018|1013.5|1019|1014.5|1016.1|1011.6|1251
1615470900000|2021-03-11 13:55:00|1018.3|1013.8|1016.8|1012.3|1018.4|1013.9|1015.9|1011.4|1345
1615471200000|2021-03-11 14:00:00|1017|1012.5|1017.2|1012.7|1019.2|1014.7|1015.5|1011|2343
1615471500000|2021-03-11 14:05:00|1017.4|1012.9|1018.4|1013.9|1020.5|1016|1017|1012.5|1479
1615471800000|2021-03-11 14:10:00|1018.7|1014.2|1014.9|1010.4|1020.3|1015.8|1014.7|1010.2|2867
1615472100000|2021-03-11 14:15:00|1014.5|1010|1016.5|1012|1017|1012.5|1014.1|1009.6|2208
1615472400000|2021-03-11 14:20:00|1016.3|1011.8|1015.2|1010.7|1017|1012.5|1014.5|1010|1831
1615472700000|2021-03-11 14:25:00|1015|1010.5|1012.2|1007.7|1015.5|1011|1011.9|1007.4|3252
1615473000000|2021-03-11 14:30:00|1011.9|1007.4|1010.3|1005.8|1014.7|1010.2|1009.3|1004.8|5713
1615473300000|2021-03-11 14:35:00|1010.5|1006|1013.6|1009.1|1014.9|1010.4|1010.5|1006|3198
1615473600000|2021-03-11 14:40:00|1013.5|1009|1014.5|1010|1014.9|1010.4|1012|1007.5|1604
1615473900000|2021-03-11 14:45:00|1014.3|1009.8|1019.3|1014.8|1019.3|1014.8|1014|1009.5|3712
1615474200000|2021-03-11 14:50:00|1019.1|1014.6|1022.3|1017.8|1023.1|1018.6|1018.2|1013.7|5371
1615474500000|2021-03-11 14:55:00|1022.2|1017.7|1020.3|1015.8|1023.7|1019.2|1019.6|1015.1|5374
1615510800000|2021-03-12 01:00:00|1019.5|1015|1009.7|1005.2|1022.5|1018|1009|1004.5|12920
1615511100000|2021-03-12 01:05:00|1009.8|1005.3|1005.1|1000.6|1013.3|1008.8|1004.9|1000.4|9322
1615511400000|2021-03-12 01:10:00|1004.9|1000.4|1004.3|999.8|1007.5|1003|1004.1|999.6|7755
1615511700000|2021-03-12 01:15:00|1004.1|999.6|1002.2|997.7|1005|1000.5|996|991.5|13657
1615512000000|2021-03-12 01:20:00|1002.1|997.6|1002.9|998.4|1004.6|1000.1|999.6|995.1|7044
1615512300000|2021-03-12 01:25:00|1002.8|998.3|1002.1|997.6|1003.8|999.3|1001.9|997.4|2458
1615512600000|2021-03-12 01:30:00|1001.9|997.4|1005.3|1000.8|1008.3|1003.8|1001.8|997.3|5073
1615512900000|2021-03-12 01:35:00|1005.1|1000.6|1003.6|999.1|1006.3|1001.8|1003.3|998.8|2469
1615513200000|2021-03-12 01:40:00|1003.5|999|1001.2|996.7|1003.5|999|1001.2|996.7|2488
1615513500000|2021-03-12 01:45:00|1001.1|996.6|999.1|994.6|1001.1|996.6|997.4|992.9|5336
1615513800000|2021-03-12 01:50:00|999.3|994.8|1002.8|998.3|1003.4|998.9|998.6|994.1|3660
1615514100000|2021-03-12 01:55:00|1002.6|998.1|1000.9|996.4|1003.6|999.1|1000.9|996.4|2568
1615514400000|2021-03-12 02:00:00|1000.8|996.3|998.8|994.3|1006.2|1001.7|997.1|992.6|5649
1615514700000|2021-03-12 02:05:00|999.1|994.6|998.1|993.6|1000.6|996.1|997.4|992.9|3196
1615515000000|2021-03-12 02:10:00|998.2|993.7|1000.2|995.7|1001.2|996.7|997.7|993.2|2867
1615515300000|2021-03-12 02:15:00|||||||||4
1615516200000|2021-03-12 02:30:00|1000.1|995.6|1002.2|997.7|1002.2|997.7|996.7|992.2|3686
1615516500000|2021-03-12 02:35:00|1002.1|997.6|999.2|994.7|1003|998.5|998.3|993.8|2217
1615516800000|2021-03-12 02:40:00|999.1|994.6|997.2|992.7|1000.4|995.9|996.7|992.2|3404
1615517100000|2021-03-12 02:45:00|996.9|992.4|997.5|993|999.2|994.7|996.7|992.2|2719
1615517400000|2021-03-12 02:50:00|997.6|993.1|994.3|989.8|998.4|993.9|992.3|987.8|4608
1615517700000|2021-03-12 02:55:00|994.1|989.6|1001.9|997.4|1001.9|997.4|993.5|989|4466
1615518000000|2021-03-12 03:00:00|1001.6|997.1|1002.8|998.3|1003.6|999.1|999.9|995.4|3336
1615518300000|2021-03-12 03:05:00|1002.6|998.1|997.9|993.4|1002.6|998.1|996.9|992.4|2481
1615518600000|2021-03-12 03:10:00|998.1|993.6|1001.1|996.6|1001.3|996.8|998.1|993.6|1181
1615518900000|2021-03-12 03:15:00|1000.9|996.4|997.4|992.9|1000.9|996.4|997.4|992.9|1472
1615519200000|2021-03-12 03:20:00|997.5|993|1001.5|997|1002.7|998.2|997.5|993|1911
1615519500000|2021-03-12 03:25:00|1001.4|996.9|997.3|992.8|1001.5|997|996.5|992|2396
1615527000000|2021-03-12 05:30:00|996.9|992.4|983.3|978.8|996.9|992.4|982.7|978.2|15820
1615527300000|2021-03-12 05:35:00|983.5|979|981.1|976.6|983.8|979.3|978.1|973.6|15762
1615527600000|2021-03-12 05:40:00|981.6|977.1|979.8|975.3|983.5|979|979.8|975.3|5705
1615527900000|2021-03-12 05:45:00|979.7|975.2|981.4|976.9|983.7|979.2|977.9|973.4|6001
1615528200000|2021-03-12 05:50:00|981.2|976.7|983.4|978.9|983.4|978.9|977.6|973.1|5995
1615528500000|2021-03-12 05:55:00|983.6|979.1|985.2|980.7|986.9|982.4|983.3|978.8|7723
1615528800000|2021-03-12 06:00:00|985.4|980.9|990.6|986.1|990.9|986.4|984.6|980.1|7548
1615529100000|2021-03-12 06:05:00|990.5|986|984.6|980.1|990.9|986.4|984.6|980.1|4213
1615529400000|2021-03-12 06:10:00|984.4|979.9|981.4|976.9|987.4|982.9|980.1|975.6|4203
1615529700000|2021-03-12 06:15:00|981.6|977.1|977.1|972.6|983.1|978.6|977.1|972.6|5191
1615530000000|2021-03-12 06:20:00|977.2|972.7|974|969.5|982.1|977.6|973.7|969.2|7866
1615530300000|2021-03-12 06:25:00|973.7|969.2|976.6|972.1|980.3|975.8|973.5|969|4060
1615530600000|2021-03-12 06:30:00|976.8|972.3|971.7|967.2|977.9|973.4|971.7|967.2|6702
1615530900000|2021-03-12 06:35:00|971.5|967|974|969.5|974|969.5|969.2|964.7|12252
1615531200000|2021-03-12 06:40:00|973.7|969.2|977|972.5|977.3|972.8|971.7|967.2|6504
1615531500000|2021-03-12 06:45:00|976.9|972.4|977.5|973|977.9|973.4|971.1|966.6|5975
1615531800000|2021-03-12 06:50:00|977.6|973.1|977.3|972.8|982|977.5|977|972.5|6650
1615532100000|2021-03-12 06:55:00|977.5|973|983.6|979.1|983.9|979.4|976.2|971.7|8815
1615554000000|2021-03-12 13:00:00|980.9|976.4|972.5|968|980.9|976.4|965.9|961.4|26018
1615554300000|2021-03-12 13:05:00|972.7|968.2|969.7|965.2|972.7|968.2|968.2|963.7|8290
1615554600000|2021-03-12 13:10:00|970|965.5|970|965.5|972.5|968|968.7|964.2|5378
1615554900000|2021-03-12 13:15:00|969.7|965.2|974.5|970|975.5|971|969.2|964.7|5382
1615555200000|2021-03-12 13:20:00|974.6|970.1|971.7|967.2|974.7|970.2|971.5|967|3188
1615555500000|2021-03-12 13:25:00|971.5|967|973.4|968.9|975.3|970.8|971.2|966.7|2337
1615555800000|2021-03-12 13:30:00|973.2|968.7|973.5|969|973.7|969.2|971.2|966.7|2285
1615556100000|2021-03-12 13:35:00|973.6|969.1|971.9|967.4|974.8|970.3|971.9|967.4|2483
1615556400000|2021-03-12 13:40:00|972.2|967.7|969.6|965.1|972.3|967.8|969.6|965.1|2808
1615556700000|2021-03-12 13:45:00|969.7|965.2|959.4|954.9|969.7|965.2|957.1|952.6|18587
1615557000000|2021-03-12 13:50:00|959.6|955.1|958.1|953.6|962.2|957.7|955.8|951.3|11825
1615557300000|2021-03-12 13:55:00|958.4|953.9|954.3|949.8|958.4|953.9|952.8|948.3|8779
1615557600000|2021-03-12 14:00:00|954.2|949.7|953.8|949.3|955.3|950.8|948.6|944.1|11142
1615557900000|2021-03-12 14:05:00|954.1|949.6|958.3|953.8|958.8|954.3|953.7|949.2|5200
1615558200000|2021-03-12 14:10:00|958.5|954|954.4|949.9|958.6|954.1|952.6|948.1|5869
1615558500000|2021-03-12 14:15:00|954.3|949.8|951.6|947.1|954.9|950.4|951.5|947|3748
1615558800000|2021-03-12 14:20:00|951.8|947.3|949.6|945.1|953.4|948.9|945.8|941.3|11507
1615559100000|2021-03-12 14:25:00|949.4|944.9|943|938.5|949.4|944.9|939.5|935|16750
1615559400000|2021-03-12 14:30:00|943.3|938.8|942.3|937.8|945.9|941.4|938.3|933.8|9057
1615559700000|2021-03-12 14:35:00|942|937.5|939.9|935.4|945.3|940.8|939.4|934.9|7548
1615560000000|2021-03-12 14:40:00|939.6|935.1|944.3|939.8|948.2|943.7|938.1|933.6|9745
1615560300000|2021-03-12 14:45:00|944.5|940|950.5|946|951|946.5|944.4|939.9|8579
1615560600000|2021-03-12 14:50:00|950.4|945.9|951.2|946.7|955.6|951.1|949.5|945|9873
1615560900000|2021-03-12 14:55:00|951.5|947|949.9|945.4|955|950.5|949.7|945.2|8982
1615770000000|2021-03-15 01:00:00|947.6|943.1|937.9|933.4|947.6|943.1|932.3|927.8|28282
1615770300000|2021-03-15 01:05:00|938|933.5|948.9|944.4|951.1|946.6|935.9|931.4|19762
1615770600000|2021-03-15 01:10:00|949|944.5|947.8|943.3|951.9|947.4|946.2|941.7|11788
1615770900000|2021-03-15 01:15:00|948|943.5|948.9|944.4|952.1|947.6|948|943.5|7662
1615771200000|2021-03-15 01:20:00|949.1|944.6|945.8|941.3|949.1|944.6|945.3|940.8|4083
1615771500000|2021-03-15 01:25:00|946|941.5|948.8|944.3|951.6|947.1|945.8|941.3|5460
1615771800000|2021-03-15 01:30:00|948.7|944.2|949.5|945|951.3|946.8|947.8|943.3|4263
1615772100000|2021-03-15 01:35:00|949.3|944.8|958.6|954.1|962|957.5|948.5|944|12271
1615772400000|2021-03-15 01:40:00|958.5|954|962.2|957.7|962.2|957.7|957|952.5|5213
1615772700000|2021-03-15 01:45:00|962.7|958.2|962|957.5|966.9|962.4|961.1|956.6|9458
1615773000000|2021-03-15 01:50:00|962.2|957.7|962.1|957.6|963|958.5|959.2|954.7|3250
1615773300000|2021-03-15 01:55:00|962.3|957.8|970.8|966.3|970.8|966.3|962.3|957.8|8665
1615773600000|2021-03-15 02:00:00|971|966.5|967.3|962.8|976.1|971.6|966.8|962.3|11234
1615773900000|2021-03-15 02:05:00|967.4|962.9|961.1|956.6|967.4|962.9|960.8|956.3|5234
1615774200000|2021-03-15 02:10:00|961.2|956.7|960.9|956.4|962.5|958|957.4|952.9|4285
1615775400000|2021-03-15 02:30:00|960.2|955.7|959|954.5|960.7|956.2|955|950.5|4219
1615775700000|2021-03-15 02:35:00|958.8|954.3|954.6|950.1|961.9|957.4|954|949.5|2947
1615776000000|2021-03-15 02:40:00|955|950.5|959.1|954.6|961.3|956.8|954.7|950.2|2676
1615776300000|2021-03-15 02:45:00|958.7|954.2|952.7|948.2|959.2|954.7|952.7|948.2|2958
1615776600000|2021-03-15 02:50:00|952.5|948|958.5|954|959.5|955|952.4|947.9|3053
1615776900000|2021-03-15 02:55:00|958.7|954.2|954|949.5|959|954.5|954|949.5|2002
1615777200000|2021-03-15 03:00:00|953.8|949.3|958.5|954|958.5|954|950.8|946.3|5105
1615777500000|2021-03-15 03:05:00|958.2|953.7|953.5|949|958.2|953.7|952.7|948.2|1508
1615777800000|2021-03-15 03:10:00|953.7|949.2|955.2|950.7|955.7|951.2|951.9|947.4|1775
1615778100000|2021-03-15 03:15:00|955|950.5|954.6|950.1|955.7|951.2|953.6|949.1|941
1615778400000|2021-03-15 03:20:00|954.4|949.9|953.9|949.4|954.6|950.1|949.1|944.6|3739
1615778700000|2021-03-15 03:25:00|953.8|949.3|951.8|947.3|954.1|949.6|949.5|945|2142
1615786200000|2021-03-15 05:30:00|951.5|947|944.6|940.1|951.5|947|941.7|937.2|9823
1615786500000|2021-03-15 05:35:00|944.4|939.9|947.1|942.6|951.2|946.7|944.4|939.9|4644
1615786800000|2021-03-15 05:40:00|946.9|942.4|950.2|945.7|950.2|945.7|944.9|940.4|3067
1615787100000|2021-03-15 05:45:00|950|945.5|945.9|941.4|950|945.5|945.9|941.4|1388
1615787400000|2021-03-15 05:50:00|946|941.5|947.6|943.1|948.3|943.8|943.1|938.6|2730
1615787700000|2021-03-15 05:55:00|947.3|942.8|945.6|941.1|948.2|943.7|944.1|939.6|1017
1615788000000|2021-03-15 06:00:00|945.2|940.7|945.6|941.1|945.9|941.4|941.7|937.2|3215
1615788300000|2021-03-15 06:05:00|945.8|941.3|948.4|943.9|951.4|946.9|943.7|939.2|2390
1615788600000|2021-03-15 06:10:00|948.1|943.6|950.6|946.1|951.6|947.1|946.8|942.3|2001
1615788900000|2021-03-15 06:15:00|950.4|945.9|952.1|947.6|952.1|947.6|948.3|943.8|1742
1615789200000|2021-03-15 06:20:00|952|947.5|947.3|942.8|952|947.5|947.3|942.8|1625
1615789500000|2021-03-15 06:25:00|947.2|942.7|950.6|946.1|951|946.5|943.3|938.8|4141
1615789800000|2021-03-15 06:30:00|950.3|945.8|947.2|942.7|950.4|945.9|947.2|942.7|1950
1615790100000|2021-03-15 06:35:00|946.9|942.4|955.6|951.1|955.8|951.3|946.7|942.2|4495
1615790400000|2021-03-15 06:40:00|955.3|950.8|959.8|955.3|962.1|957.6|954.6|950.1|7338
1615790700000|2021-03-15 06:45:00|960.3|955.8|956.4|951.9|963.9|959.4|956.1|951.6|5024
1615791000000|2021-03-15 06:50:00|956.7|952.2|956.7|952.2|956.9|952.4|953.1|948.6|4596
1615791300000|2021-03-15 06:55:00|956.5|952|958.7|954.2|964.3|959.8|956.5|952|10663
1615791600000|2021-03-15 07:00:00|958.1|953.6|958.7|954.2|958.7|954.2|958.1|953.6|0
1615813200000|2021-03-15 13:00:00|967.2|962.7|972|967.5|973.5|969|965.6|961.1|26599
1615813500000|2021-03-15 13:05:00|972.2|967.7|973.8|969.3|977.5|973|971.6|967.1|16897
1615813800000|2021-03-15 13:10:00|974.1|969.6|968.2|963.7|975.3|970.8|967|962.5|9565
1615814100000|2021-03-15 13:15:00|968.5|964|966.8|962.3|968.7|964.2|962.5|958|11464
1615814400000|2021-03-15 13:20:00|967.2|962.7|972.6|968.1|974.4|969.9|967.2|962.7|9111
1615814700000|2021-03-15 13:25:00|972.7|968.2|973.8|969.3|978.1|973.6|971.4|966.9|6155
1615815000000|2021-03-15 13:30:00|974|969.5|973.6|969.1|975.9|971.4|970.8|966.3|3936
1615815300000|2021-03-15 13:35:00|973.3|968.8|976|971.5|976.6|972.1|973|968.5|4572
1615815600000|2021-03-15 13:40:00|976.1|971.6|974.1|969.6|977.9|973.4|973.1|968.6|4611
1615815900000|2021-03-15 13:45:00|973.6|969.1|973.8|969.3|975.2|970.7|973.5|969|2560
1615816200000|2021-03-15 13:50:00|973.9|969.4|975.9|971.4|978.1|973.6|973.7|969.2|3700
1615816500000|2021-03-15 13:55:00|976.1|971.6|979.3|974.8|984.1|979.6|976.1|971.6|10713
1615816800000|2021-03-15 14:00:00|979.1|974.6|971.5|967|979.3|974.8|970.5|966|5954
1615817100000|2021-03-15 14:05:00|971.2|966.7|972.3|967.8|974.6|970.1|971.2|966.7|3495
1615817400000|2021-03-15 14:10:00|972.6|968.1|975.8|971.3|976.1|971.6|971.3|966.8|2460
1615817700000|2021-03-15 14:15:00|975.7|971.2|974.7|970.2|976.3|971.8|973.8|969.3|1620
1615818000000|2021-03-15 14:20:00|974.6|970.1|976.7|972.2|977.4|972.9|974.3|969.8|1715
1615818300000|2021-03-15 14:25:00|976.6|972.1|977.8|973.3|980.3|975.8|976.1|971.6|3509
1615818600000|2021-03-15 14:30:00|978|973.5|978.8|974.3|980.4|975.9|977.3|972.8|2048
1615818900000|2021-03-15 14:35:00|978.9|974.4|979|974.5|984.3|979.8|978.6|974.1|6506
1615819200000|2021-03-15 14:40:00|979.1|974.6|976.1|971.6|979.1|974.6|975.3|970.8|3170
1615819500000|2021-03-15 14:45:00|975.8|971.3|975.3|970.8|977.6|973.1|974.6|970.1|2950
1615819800000|2021-03-15 14:50:00|975.6|971.1|978|973.5|979|974.5|975.1|970.6|2356
1615820100000|2021-03-15 14:55:00|978.1|973.6|979.5|975|980.6|976.1|977|972.5|3815
1615820400000|2021-03-15 15:00:00|979.8|975.3|979.8|975.3|979.8|975.3|979.8|975.3|0
1615856400000|2021-03-16 01:00:00|979.3|974.8|983.4|978.9|987.6|983.1|979.3|974.8|11364
1615856700000|2021-03-16 01:05:00|983.3|978.8|980|975.5|984|979.5|978.5|974|4088
1615857000000|2021-03-16 01:10:00|979.8|975.3|980.6|976.1|982.5|978|978.2|973.7|3015
1615857300000|2021-03-16 01:15:00|980.8|976.3|985.8|981.3|987|982.5|980.1|975.6|5477
1615857600000|2021-03-16 01:20:00|986.3|981.8|986.7|982.2|986.7|982.2|982.3|977.8|2862
1615857900000|2021-03-16 01:25:00|986.9|982.4|993.4|988.9|993.6|989.1|986.7|982.2|11093
1615858200000|2021-03-16 01:30:00|993.3|988.8|989.3|984.8|993.6|989.1|989.3|984.8|7297
1615858500000|2021-03-16 01:35:00|989.8|985.3|988.4|983.9|990.7|986.2|987|982.5|2929
1615858800000|2021-03-16 01:40:00|988.7|984.2|988.8|984.3|990.7|986.2|988.1|983.6|2221
1615859100000|2021-03-16 01:45:00|988.7|984.2|989.7|985.2|990.8|986.3|988.6|984.1|1715
1615859400000|2021-03-16 01:50:00|989.9|985.4|992|987.5|992.2|987.7|989.6|985.1|3019
1615859700000|2021-03-16 01:55:00|992.1|987.6|984.5|980|992.4|987.9|984|979.5|4828
1615860000000|2021-03-16 02:00:00|984.7|980.2|984.1|979.6|986.1|981.6|981.1|976.6|5762
1615860300000|2021-03-16 02:05:00|984.4|979.9|986.7|982.2|987.2|982.7|983.3|978.8|2553
1615860600000|2021-03-16 02:10:00|986.6|982.1|986.6|982.1|988|983.5|983.7|979.2|2882
1615861800000|2021-03-16 02:30:00|986.4|981.9|981.5|977|986.6|982.1|980.2|975.7|3387
1615862100000|2021-03-16 02:35:00|981.7|977.2|977.9|973.4|982.9|978.4|977.2|972.7|4060
1615862400000|2021-03-16 02:40:00|977.7|973.2|976.8|972.3|979.4|974.9|975.7|971.2|6687
1615862700000|2021-03-16 02:45:00|976.7|972.2|981.2|976.7|982.4|977.9|976.7|972.2|3944
1615863000000|2021-03-16 02:50:00|981|976.5|983.1|978.6|983.1|978.6|978.8|974.3|2713
1615863300000|2021-03-16 02:55:00|983.2|978.7|985.8|981.3|986.2|981.7|983.2|978.7|3548
1615863600000|2021-03-16 03:00:00|985.7|981.2|984.1|979.6|985.9|981.4|984|979.5|2472
1615863900000|2021-03-16 03:05:00|984|979.5|983.3|978.8|984.2|979.7|983.2|978.7|845
1615864200000|2021-03-16 03:10:00|983.5|979|981|976.5|986.2|981.7|979.2|974.7|2388
1615864500000|2021-03-16 03:15:00|981.5|977|979.8|975.3|982.8|978.3|979.7|975.2|1845
1615864800000|2021-03-16 03:20:00|979.7|975.2|982.2|977.7|982.4|977.9|977.7|973.2|2461
1615865100000|2021-03-16 03:25:00|982.5|978|984.7|980.2|985.5|981|981.5|977|2191
1615872600000|2021-03-16 05:30:00|984.6|980.1|978|973.5|986|981.5|977.3|972.8|6575
1615872900000|2021-03-16 05:35:00|978.3|973.8|976|971.5|978.3|973.8|972.5|968|8464
1615873200000|2021-03-16 05:40:00|975.8|971.3|973.7|969.2|976.2|971.7|971|966.5|8289
1615873500000|2021-03-16 05:45:00|973.9|969.4|976.6|972.1|977.6|973.1|973.7|969.2|7293
1615873800000|2021-03-16 05:50:00|976.7|972.2|986.3|981.8|986.8|982.3|976.6|972.1|8418
1615874100000|2021-03-16 05:55:00|986.1|981.6|988.9|984.4|988.9|984.4|984.4|979.9|9253
1615874400000|2021-03-16 06:00:00|989|984.5|986.3|981.8|989.6|985.1|984.2|979.7|6512
1615874700000|2021-03-16 06:05:00|986.4|981.9|988.5|984|993.1|988.6|985.9|981.4|9745
1615875000000|2021-03-16 06:10:00|988.4|983.9|993.5|989|993.5|989|987.2|982.7|5213
1615875300000|2021-03-16 06:15:00|993.7|989.2|988.1|983.6|994.5|990|985.8|981.3|5388
1615875600000|2021-03-16 06:20:00|988|983.5|986.4|981.9|989|984.5|985.7|981.2|3422
1615875900000|2021-03-16 06:25:00|986.2|981.7|987|982.5|988.6|984.1|985.5|981|2862
1615876200000|2021-03-16 06:30:00|986.8|982.3|991.3|986.8|991.3|986.8|984.9|980.4|4364
1615876500000|2021-03-16 06:35:00|991.4|986.9|992.6|988.1|994.1|989.6|989.4|984.9|7404
1615876800000|2021-03-16 06:40:00|992.5|988|992.7|988.2|997|992.5|990.6|986.1|12776
1615877100000|2021-03-16 06:45:00|992.5|988|988.6|984.1|992.5|988|988.1|983.6|5824
1615877400000|2021-03-16 06:50:00|988.5|984|986.4|981.9|989.5|985|984.9|980.4|6355
1615877700000|2021-03-16 06:55:00|986.3|981.8|984.7|980.2|988.1|983.6|983.6|979.1|9230
1615899600000|2021-03-16 13:00:00|982.9|978.4|983.7|979.2|985.4|980.9|977.9|973.4|15746
1615899900000|2021-03-16 13:05:00|983.2|978.7|985.4|980.9|986|981.5|980.5|976|7838
1615900200000|2021-03-16 13:10:00|985.2|980.7|986.5|982|988.4|983.9|984.8|980.3|5832
1615900500000|2021-03-16 13:15:00|986.4|981.9|985|980.5|986.6|982.1|983.3|978.8|3779
1615900800000|2021-03-16 13:20:00|984.9|980.4|983.2|978.7|985.2|980.7|982.4|977.9|1880
1615901100000|2021-03-16 13:25:00|983.4|978.9|984.5|980|985.4|980.9|982.8|978.3|2418
1615901400000|2021-03-16 13:30:00|985|980.5|985.1|980.6|986.5|982|983.8|979.3|1726
1615901700000|2021-03-16 13:35:00|984.9|980.4|982.9|978.4|985.6|981.1|982.3|977.8|2374
1615902000000|2021-03-16 13:40:00|982.8|978.3|982.3|977.8|983.8|979.3|981.5|977|2753
1615902300000|2021-03-16 13:45:00|982.5|978|979|974.5|983.1|978.6|977.5|973|4256
1615902600000|2021-03-16 13:50:00|978.8|974.3|980.8|976.3|982.2|977.7|978.3|973.8|2641
1615902900000|2021-03-16 13:55:00|980.9|976.4|977.9|973.4|982.4|977.9|977.6|973.1|2503
1615903200000|2021-03-16 14:00:00|977.8|973.3|979|974.5|980.7|976.2|977.5|973|2997
1615903500000|2021-03-16 14:05:00|978.9|974.4|979.3|974.8|980.2|975.7|977.4|972.9|1663
1615903800000|2021-03-16 14:10:00|979.5|975|977.2|972.7|979.8|975.3|976.8|972.3|2669
1615904100000|2021-03-16 14:15:00|977.1|972.6|980.8|976.3|982.7|978.2|976.2|971.7|5436
1615904400000|2021-03-16 14:20:00|980.7|976.2|981.4|976.9|981.9|977.4|978.6|974.1|1526
1615904700000|2021-03-16 14:25:00|981.6|977.1|982.4|977.9|982.9|978.4|979.3|974.8|2029
1615905000000|2021-03-16 14:30:00|982.2|977.7|983|978.5|984.3|979.8|982.2|977.7|1626
1615905300000|2021-03-16 14:35:00|983.2|978.7|983.9|979.4|985.7|981.2|983.2|978.7|4058
1615905600000|2021-03-16 14:40:00|983.8|979.3|984.4|979.9|984.6|980.1|980.6|976.1|1839
1615905900000|2021-03-16 14:45:00|984.6|980.1|984.1|979.6|985|980.5|982.4|977.9|1520
1615906200000|2021-03-16 14:50:00|984.2|979.7|982.5|978|985.3|980.8|981.9|977.4|2218
1615906500000|2021-03-16 14:55:00|982.7|978.2|983.7|979.2|983.9|979.4|982.1|977.6|2698
1615942800000|2021-03-17 01:00:00|983.1|978.6|976.4|971.9|983.1|978.6|976.2|971.7|7307
1615943100000|2021-03-17 01:05:00|976.2|971.7|981.9|977.4|982.6|978.1|975.6|971.1|5997
1615943400000|2021-03-17 01:10:00|982.1|977.6|981.2|976.7|982.4|977.9|979.4|974.9|2099
1615943700000|2021-03-17 01:15:00|981.4|976.9|978|973.5|981.5|977|977.7|973.2|1819
1615944000000|2021-03-17 01:20:00|977.9|973.4|974.9|970.4|979.2|974.7|971.9|967.4|6686
1615944300000|2021-03-17 01:25:00|974.8|970.3|966.6|962.1|975|970.5|966.4|961.9|7848
1615944600000|2021-03-17 01:30:00|966.3|961.8|969|964.5|970.2|965.7|964.5|960|7753
1615944900000|2021-03-17 01:35:00|968.9|964.4|965.9|961.4|968.9|964.4|964.6|960.1|4846
1615945200000|2021-03-17 01:40:00|965.6|961.1|965.3|960.8|966|961.5|959.8|955.3|10168
1615945500000|2021-03-17 01:45:00|965.2|960.7|966.2|961.7|967.6|963.1|963|958.5|3661
1615945800000|2021-03-17 01:50:00|966.4|961.9|965.7|961.2|968.9|964.4|965.5|961|3727
1615946100000|2021-03-17 01:55:00|965.5|961|966.3|961.8|968.1|963.6|965.5|961|2039
1615946400000|2021-03-17 02:00:00|965.9|961.4|964.4|959.9|965.9|961.4|961.4|956.9|3322
1615946700000|2021-03-17 02:05:00|964.2|959.7|962.9|958.4|964.2|959.7|961.3|956.8|2242
1615947000000|2021-03-17 02:10:00|963.2|958.7|966.4|961.9|967.2|962.7|962.4|957.9|3292
1615947300000|2021-03-17 02:15:00|||||||||6
1615948200000|2021-03-17 02:30:00|966.2|961.7|963.6|959.1|968.4|963.9|962.8|958.3|2089
1615948500000|2021-03-17 02:35:00|963.3|958.8|964.4|959.9|964.6|960.1|960.4|955.9|3713
1615948800000|2021-03-17 02:40:00|964.6|960.1|963|958.5|965.1|960.6|961.9|957.4|1960
1615949100000|2021-03-17 02:45:00|963.2|958.7|965.5|961|965.7|961.2|959.6|955.1|4644
1615949400000|2021-03-17 02:50:00|965.2|960.7|964.3|959.8|965.2|960.7|963.1|958.6|1894
1615949700000|2021-03-17 02:55:00|964.2|959.7|966.3|961.8|966.7|962.2|963.5|959|2158
1615950000000|2021-03-17 03:00:00|966.2|961.7|970.8|966.3|972|967.5|965.2|960.7|5010
1615950300000|2021-03-17 03:05:00|970.9|966.4|971.4|966.9|974.3|969.8|970.8|966.3|7050
1615950600000|2021-03-17 03:10:00|971.5|967|969.7|965.2|972.2|967.7|969|964.5|2639
1615950900000|2021-03-17 03:15:00|969.4|964.9|969.5|965|970.7|966.2|967.3|962.8|3714
1615951200000|2021-03-17 03:20:00|969.6|965.1|973.6|969.1|974.5|970|969.6|965.1|2996
1615951500000|2021-03-17 03:25:00|973.3|968.8|980.6|976.1|980.6|976.1|970.9|966.4|5065
1615959000000|2021-03-17 05:30:00|980.8|976.3|981.8|977.3|984.4|979.9|979.8|975.3|9024
1615959300000|2021-03-17 05:35:00|981.5|977|983.3|978.8|984|979.5|980.7|976.2|4560
1615959600000|2021-03-17 05:40:00|983.2|978.7|982.4|977.9|983.2|978.7|980|975.5|2446
1615959900000|2021-03-17 05:45:00|982.7|978.2|981.4|976.9|982.7|978.2|979.8|975.3|3062
1615960200000|2021-03-17 05:50:00|981.6|977.1|981.5|977|984.4|979.9|981.2|976.7|2116
1615960500000|2021-03-17 05:55:00|981.7|977.2|979.3|974.8|982.2|977.7|979.1|974.6|2819
1615960800000|2021-03-17 06:00:00|979.5|975|977.2|972.7|980.9|976.4|977.2|972.7|2947
1615961100000|2021-03-17 06:05:00|977|972.5|978.5|974|980|975.5|975.4|970.9|4790
1615961400000|2021-03-17 06:10:00|978.7|974.2|978.7|974.2|979.6|975.1|977.7|973.2|1687
1615961700000|2021-03-17 06:15:00|978.5|974|978.1|973.6|980.2|975.7|977.5|973|1813
1615962000000|2021-03-17 06:20:00|978.3|973.8|975.9|971.4|979.1|974.6|975.4|970.9|1701
1615962300000|2021-03-17 06:25:00|976.3|971.8|972.1|967.6|976.5|972|971.2|966.7|4566
1615962600000|2021-03-17 06:30:00|973|968.5|975.8|971.3|976.1|971.6|973|968.5|2199
1615962900000|2021-03-17 06:35:00|976.1|971.6|976|971.5|976.7|972.2|973.9|969.4|1984
1615963200000|2021-03-17 06:40:00|975.8|971.3|975.9|971.4|977|972.5|974.5|970|2103
1615963500000|2021-03-17 06:45:00|976|971.5|980.2|975.7|980.8|976.3|975.3|970.8|3421
1615963800000|2021-03-17 06:50:00|980.3|975.8|979.1|974.6|981.9|977.4|976.8|972.3|6547
1615964100000|2021-03-17 06:55:00|978.9|974.4|978.5|974|980.6|976.1|978.2|973.7|5307
1615986000000|2021-03-17 13:00:00|976.6|972.1|969.6|965.1|976.6|972.1|969.5|965|8837
1615986300000|2021-03-17 13:05:00|969.5|965|973.1|968.6|973.1|968.6|968.3|963.8|4380
1615986600000|2021-03-17 13:10:00|973.5|969|972.3|967.8|974.1|969.6|970.4|965.9|4144
1615986900000|2021-03-17 13:15:00|971.9|967.4|974.4|969.9|976.7|972.2|971.9|967.4|3813
1615987200000|2021-03-17 13:20:00|974.1|969.6|973.9|969.4|976.8|972.3|973.7|969.2|3845
1615987500000|2021-03-17 13:25:00|974.1|969.6|976.3|971.8|979.2|974.7|973.7|969.2|4396
1615987800000|2021-03-17 13:30:00|975.7|971.2|974.8|970.3|977.5|973|973.8|969.3|2223
1615988100000|2021-03-17 13:35:00|975|970.5|975.8|971.3|975.8|971.3|973.2|968.7|2906
1615988400000|2021-03-17 13:40:00|976.9|972.4|976.6|972.1|977.8|973.3|974.4|969.9|3482
1615988700000|2021-03-17 13:45:00|976.8|972.3|976.8|972.3|978.3|973.8|976.6|972.1|2302
1615989000000|2021-03-17 13:50:00|976.7|972.2|977.8|973.3|978.8|974.3|975.3|970.8|2464
1615989300000|2021-03-17 13:55:00|978.2|973.7|979.7|975.2|980.1|975.6|977.1|972.6|2452
1615989600000|2021-03-17 14:00:00|979.8|975.3|980.2|975.7|981.5|977|978.5|974|3237
1615989900000|2021-03-17 14:05:00|980.5|976|978.5|974|981|976.5|977.2|972.7|2095
1615990200000|2021-03-17 14:10:00|978.4|973.9|979|974.5|979.2|974.7|978|973.5|1143
1615990500000|2021-03-17 14:15:00|979.1|974.6|976|971.5|979.7|975.2|976|971.5|2481
1615990800000|2021-03-17 14:20:00|976.1|971.6|977.2|972.7|977.5|973|976|971.5|1281
1615991100000|2021-03-17 14:25:00|977.5|973|978.1|973.6|978.3|973.8|976.7|972.2|857
1615991400000|2021-03-17 14:30:00|978|973.5|977.7|973.2|978|973.5|976.2|971.7|1132
1615991700000|2021-03-17 14:35:00|977.9|973.4|975.2|970.7|977.9|973.4|973.6|969.1|4079
1615992000000|2021-03-17 14:40:00|975.1|970.6|977.8|973.3|977.9|973.4|975|970.5|1830
1615992300000|2021-03-17 14:45:00|977.5|973|976.2|971.7|977.7|973.2|974.7|970.2|1612
1615992600000|2021-03-17 14:50:00|976|971.5|977|972.5|978.2|973.7|975.4|970.9|1554
1615992900000|2021-03-17 14:55:00|976.5|972|976.8|972.3|977.4|972.9|975.3|970.8|2974
1616029200000|2021-03-18 01:00:00|976.3|971.8|981.9|977.4|986.4|981.9|976.3|971.8|13924
1616029500000|2021-03-18 01:05:00|982|977.5|979.3|974.8|982.7|978.2|979|974.5|4520
1616029800000|2021-03-18 01:10:00|979.4|974.9|977.6|973.1|982.1|977.6|976.4|971.9|5144
1616030100000|2021-03-18 01:15:00|977.4|972.9|978.5|974|979.8|975.3|977|972.5|2596
1616030400000|2021-03-18 01:20:00|978.8|974.3|980.2|975.7|981.1|976.6|978.2|973.7|2241
1616030700000|2021-03-18 01:25:00|980|975.5|980.7|976.2|980.9|976.4|978.2|973.7|1565
1616031000000|2021-03-18 01:30:00|980.9|976.4|986.3|981.8|986.3|981.8|980.7|976.2|4592
1616031300000|2021-03-18 01:35:00|986.6|982.1|991.9|987.4|993.7|989.2|986.5|982|15532
1616031600000|2021-03-18 01:40:00|992|987.5|991.9|987.4|995.1|990.6|990.6|986.1|7557
1616031900000|2021-03-18 01:45:00|992.1|987.6|995.4|990.9|995.7|991.2|991.8|987.3|5578
1616032200000|2021-03-18 01:50:00|995.3|990.8|995|990.5|996.3|991.8|992.5|988|5319
1616032500000|2021-03-18 01:55:00|995.1|990.6|994.7|990.2|996.5|992|992.6|988.1|4110
1616032800000|2021-03-18 02:00:00|994.6|990.1|999.7|995.2|1000.4|995.9|994.2|989.7|9467
1616033100000|2021-03-18 02:05:00|999.5|995|999.3|994.8|1003.2|998.7|997.9|993.4|8621
1616033400000|2021-03-18 02:10:00|999.4|994.9|1000|995.5|1000.6|996.1|997.4|992.9|4189
1616033700000|2021-03-18 02:15:00|1000.3|995.8|999.9|995.4|1000.3|995.8|999.9|995.4|7
1616034600000|2021-03-18 02:30:00|999.7|995.2|995.5|991|1000.1|995.6|993.9|989.4|5271
1616034900000|2021-03-18 02:35:00|995.2|990.7|991.9|987.4|995.7|991.2|990.8|986.3|5326
1616035200000|2021-03-18 02:40:00|992.2|987.7|992.6|988.1|992.9|988.4|990.3|985.8|2842
1616035500000|2021-03-18 02:45:00|992.7|988.2|989.2|984.7|992.8|988.3|989.2|984.7|3534
1616035800000|2021-03-18 02:50:00|989|984.5|989.7|985.2|990.2|985.7|987.2|982.7|5955
1616036100000|2021-03-18 02:55:00|989.8|985.3|991.1|986.6|993.3|988.8|989.8|985.3|4199
1616036400000|2021-03-18 03:00:00|990.8|986.3|989.3|984.8|992.6|988.1|988.4|983.9|2461
1616036700000|2021-03-18 03:05:00|989.5|985|990.9|986.4|992.6|988.1|989.1|984.6|1941
1616037000000|2021-03-18 03:10:00|991.1|986.6|992.5|988|994.1|989.6|991|986.5|2323
1616037300000|2021-03-18 03:15:00|992.6|988.1|990.8|986.3|994.9|990.4|990.1|985.6|1693
1616037600000|2021-03-18 03:20:00|990.7|986.2|993.6|989.1|993.6|989.1|988.8|984.3|1792
1616037900000|2021-03-18 03:25:00|993.8|989.3|990.9|986.4|994.1|989.6|990|985.5|2176
1616045400000|2021-03-18 05:30:00|991|986.5|988.1|983.6|993|988.5|986.4|981.9|6372
1616045700000|2021-03-18 05:35:00|987.8|983.3|982.9|978.4|987.8|983.3|982.9|978.4|6433
1616046000000|2021-03-18 05:40:00|982.8|978.3|983|978.5|986.9|982.4|982.3|977.8|6542
1616046300000|2021-03-18 05:45:00|982.8|978.3|984.8|980.3|985.5|981|977.7|973.2|9233
1616046600000|2021-03-18 05:50:00|985|980.5|985.7|981.2|986|981.5|982.9|978.4|2274
1616046900000|2021-03-18 05:55:00|985.8|981.3|984.3|979.8|985.8|981.3|983.5|979|1851
1616047200000|2021-03-18 06:00:00|984|979.5|982.2|977.7|985.1|980.6|981.8|977.3|2470
1616047500000|2021-03-18 06:05:00|982.4|977.9|987.2|982.7|987.2|982.7|982.4|977.9|3189
1616047800000|2021-03-18 06:10:00|987|982.5|985.1|980.6|987|982.5|982.3|977.8|2345
1616048100000|2021-03-18 06:15:00|984.1|979.6|981.4|976.9|984.2|979.7|981.2|976.7|1542
1616048400000|2021-03-18 06:20:00|981.2|976.7|985.7|981.2|986.2|981.7|981.2|976.7|1669
1616048700000|2021-03-18 06:25:00|985.9|981.4|987.8|983.3|987.9|983.4|985.1|980.6|2000
1616049000000|2021-03-18 06:30:00|987.6|983.1|989.1|984.6|989.1|984.6|986.3|981.8|2795
1616049300000|2021-03-18 06:35:00|989.3|984.8|992.5|988|993.7|989.2|989.3|984.8|7043
1616049600000|2021-03-18 06:40:00|992.8|988.3|994|989.5|994.2|989.7|990.7|986.2|3364
1616049900000|2021-03-18 06:45:00|993.8|989.3|995.8|991.3|997.4|992.9|993.3|988.8|5856
1616050200000|2021-03-18 06:50:00|996|991.5|993|988.5|997.2|992.7|993|988.5|7599
1616050500000|2021-03-18 06:55:00|993.1|988.6|992.1|987.6|993.3|988.8|990.8|986.3|8230
1616072400000|2021-03-18 13:00:00|986.9|982.4|987.3|982.8|987.7|983.2|980.4|975.9|15980
1616072700000|2021-03-18 13:05:00|987.5|983|989.9|985.4|990.8|986.3|987.1|982.6|6384
1616073000000|2021-03-18 13:10:00|990.2|985.7|990.9|986.4|991.9|987.4|990|985.5|4401
1616073300000|2021-03-18 13:15:00|991.2|986.7|990.5|986|992.9|988.4|989.4|984.9|3022
1616073600000|2021-03-18 13:20:00|990.4|985.9|989.8|985.3|991.9|987.4|989|984.5|1706
1616073900000|2021-03-18 13:25:00|989.7|985.2|989.2|984.7|990.8|986.3|988.8|984.3|1551
1616074200000|2021-03-18 13:30:00|989|984.5|989.8|985.3|991.3|986.8|988.8|984.3|1670
1616074500000|2021-03-18 13:35:00|990.1|985.6|990.1|985.6|990.1|985.6|988.1|983.6|1244
1616074800000|2021-03-18 13:40:00|990.3|985.8|990.6|986.1|990.8|986.3|989.8|985.3|945
1616075100000|2021-03-18 13:45:00|990.8|986.3|990|985.5|990.8|986.3|988.6|984.1|1817
1616075400000|2021-03-18 13:50:00|989.8|985.3|989.3|984.8|990.3|985.8|988.6|984.1|1097
1616075700000|2021-03-18 13:55:00|989.6|985.1|992.1|987.6|993.7|989.2|989.2|984.7|3036
1616076000000|2021-03-18 14:00:00|992.5|988|991.5|987|994.3|989.8|991.1|986.6|2398
1616076300000|2021-03-18 14:05:00|991.4|986.9|993.2|988.7|994.9|990.4|991.3|986.8|2308
1616076600000|2021-03-18 14:10:00|993.3|988.8|991.7|987.2|993.6|989.1|991.1|986.6|1364
1616076900000|2021-03-18 14:15:00|991.8|987.3|991.3|986.8|993.1|988.6|990|985.5|1639
1616077200000|2021-03-18 14:20:00|991.1|986.6|991.3|986.8|991.4|986.9|989.8|985.3|847
1616077500000|2021-03-18 14:25:00|991.1|986.6|990.8|986.3|992.3|987.8|990.6|986.1|685
1616077800000|2021-03-18 14:30:00|990.9|986.4|993.3|988.8|993.6|989.1|990.6|986.1|1214
1616078100000|2021-03-18 14:35:00|993.4|988.9|992.6|988.1|995.1|990.6|992.1|987.6|1714
1616078400000|2021-03-18 14:40:00|992.8|988.3|992.4|987.9|993.6|989.1|991.8|987.3|615
1616078700000|2021-03-18 14:45:00|992.5|988|990.3|985.8|993.3|988.8|988.9|984.4|3037
1616079000000|2021-03-18 14:50:00|990.6|986.1|991.6|987.1|991.9|987.4|989.1|984.6|1356
1616079300000|2021-03-18 14:55:00|991.2|986.7|993.5|989|993.6|989.1|990.9|986.4|2022
1616079600000|2021-03-18 15:00:00|993.2|988.7|993.2|988.7|993.2|988.7|993.2|988.7|0
1616115600000|2021-03-19 01:00:00|992.6|988.1|984.7|980.2|992.6|988.1|982.5|978|13449
1616115900000|2021-03-19 01:05:00|984.6|980.1|986.7|982.2|989.6|985.1|984.6|980.1|6556
1616116200000|2021-03-19 01:10:00|987.1|982.6|984.4|979.9|989.9|985.4|984.4|979.9|3255
1616116500000|2021-03-19 01:15:00|984|979.5|985.7|981.2|986.4|981.9|983|978.5|4400
1616116800000|2021-03-19 01:20:00|985.5|981|977.8|973.3|986.2|981.7|977.6|973.1|11320
1616117100000|2021-03-19 01:25:00|978.1|973.6|973|968.5|979.1|974.6|971|966.5|16485
1616117400000|2021-03-19 01:30:00|972.9|968.4|977.2|972.7|977.7|973.2|971.1|966.6|10941
1616117700000|2021-03-19 01:35:00|977.1|972.6|977.1|972.6|977.4|972.9|974.2|969.7|4687
1616118000000|2021-03-19 01:40:00|977.3|972.8|981.9|977.4|983.1|978.6|976.2|971.7|7012
1616118300000|2021-03-19 01:45:00|982|977.5|990|985.5|990.6|986.1|981.7|977.2|11953
1616118600000|2021-03-19 01:50:00|990.1|985.6|992.4|987.9|992.8|988.3|988.8|984.3|7813
1616118900000|2021-03-19 01:55:00|992.6|988.1|994.7|990.2|997|992.5|992.6|988.1|11893
1616119200000|2021-03-19 02:00:00|995.1|990.6|991.4|986.9|997|992.5|990.2|985.7|8280
1616119500000|2021-03-19 02:05:00|991.5|987|993.3|988.8|994.1|989.6|990.4|985.9|4676
1616119800000|2021-03-19 02:10:00|993.5|989|990.9|986.4|994.6|990.1|989.8|985.3|4041
1616120100000|2021-03-19 02:15:00|||||||||3
1616121000000|2021-03-19 02:30:00|990.7|986.2|981.9|977.4|991.1|986.6|980.6|976.1|7890
1616121300000|2021-03-19 02:35:00|982.1|977.6|975.9|971.4|983.4|978.9|974|969.5|10501
1616121600000|2021-03-19 02:40:00|975.7|971.2|965.7|961.2|975.7|971.2|965.6|961.1|16125
1616121900000|2021-03-19 02:45:00|965.8|961.3|972.4|967.9|973.9|969.4|965|960.5|13286
1616122200000|2021-03-19 02:50:00|972.8|968.3|969.8|965.3|974.5|970|966.8|962.3|7109
1616122500000|2021-03-19 02:55:00|969.6|965.1|961.9|957.4|970.3|965.8|961.9|957.4|9876
1616122800000|2021-03-19 03:00:00|961.7|957.2|962.6|958.1|963.4|958.9|954.8|950.3|17703
1616123100000|2021-03-19 03:05:00|962.7|958.2|958.4|953.9|962.7|958.2|954.4|949.9|7550
1616123400000|2021-03-19 03:10:00|958.2|953.7|957.5|953|961|956.5|956|951.5|5234
1616123700000|2021-03-19 03:15:00|957.3|952.8|959.2|954.7|959.5|955|953|948.5|7583
1616124000000|2021-03-19 03:20:00|958.9|954.4|958.2|953.7|959.5|955|956.3|951.8|3536
1616124300000|2021-03-19 03:25:00|958.4|953.9|952.9|948.4|958.4|953.9|952.9|948.4|4810
1616131800000|2021-03-19 05:30:00|953.1|948.6|941.4|936.9|953.1|948.6|936.3|931.8|24397
1616132100000|2021-03-19 05:35:00|941|936.5|942.3|937.8|943.7|939.2|939.3|934.8|7671
1616132400000|2021-03-19 05:40:00|942|937.5|953.1|948.6|955.9|951.4|941.1|936.6|11559
1616132700000|2021-03-19 05:45:00|953|948.5|956|951.5|957|952.5|947.5|943|6852
1616133000000|2021-03-19 05:50:00|956.2|951.7|958.4|953.9|962.3|957.8|953.6|949.1|8084
1616133300000|2021-03-19 05:55:00|957.9|953.4|952.6|948.1|957.9|953.4|950.8|946.3|4472
1616133600000|2021-03-19 06:00:00|952.4|947.9|953.7|949.2|954.9|950.4|950.6|946.1|3109
1616133900000|2021-03-19 06:05:00|953.5|949|949.4|944.9|953.9|949.4|949.4|944.9|3086
1616134200000|2021-03-19 06:10:00|949.2|944.7|949.9|945.4|952.7|948.2|948.4|943.9|3852
1616134500000|2021-03-19 06:15:00|949.8|945.3|953.2|948.7|953.3|948.8|946.2|941.7|4082
1616134800000|2021-03-19 06:20:00|953.3|948.8|942|937.5|953.3|948.8|939.9|935.4|5527
1616135100000|2021-03-19 06:25:00|941.9|937.4|947.2|942.7|950.1|945.6|941.1|936.6|4626
1616135400000|2021-03-19 06:30:00|947.1|942.6|946|941.5|948.3|943.8|945.3|940.8|2354
1616135700000|2021-03-19 06:35:00|946.2|941.7|943.8|939.3|946.2|941.7|941.4|936.9|4976
1616136000000|2021-03-19 06:40:00|944|939.5|947.9|943.4|947.9|943.4|941.4|936.9|5451
1616136300000|2021-03-19 06:45:00|947.8|943.3|943.7|939.2|949.1|944.6|940.9|936.4|3983
1616136600000|2021-03-19 06:50:00|943.9|939.4|945.9|941.4|947.4|942.9|942.8|938.3|3506
1616136900000|2021-03-19 06:55:00|946.1|941.6|941.3|936.8|947|942.5|940.3|935.8|8175
1616158800000|2021-03-19 13:00:00|934.7|930.2|934.9|930.4|940.6|936.1|932.9|928.4|20693
1616159100000|2021-03-19 13:05:00|934.6|930.1|935.5|931|935.5|931|931.3|926.8|8328
1616159400000|2021-03-19 13:10:00|935.7|931.2|936.2|931.7|939.2|934.7|935.5|931|6042
1616159700000|2021-03-19 13:15:00|936.5|932|936.5|932|937.1|932.6|934|929.5|3063
1616160000000|2021-03-19 13:20:00|936.8|932.3|933.8|929.3|937.1|932.6|933.3|928.8|3255
1616160300000|2021-03-19 13:25:00|933.6|929.1|934.3|929.8|935.5|931|932.3|927.8|3064
1616160600000|2021-03-19 13:30:00|934.1|929.6|934.7|930.2|936|931.5|933.6|929.1|2837
1616160900000|2021-03-19 13:35:00|934.6|930.1|935.6|931.1|937|932.5|933.6|929.1|1404
1616161200000|2021-03-19 13:40:00|935.7|931.2|934.3|929.8|936.2|931.7|933.8|929.3|1047
1616161500000|2021-03-19 13:45:00|934.1|929.6|932.4|927.9|934.2|929.7|930.5|926|2941
1616161800000|2021-03-19 13:50:00|932.7|928.2|936.2|931.7|936.5|932|931.9|927.4|2464
1616162100000|2021-03-19 13:55:00|935.8|931.3|937.2|932.7|937.2|932.7|935|930.5|2452
1616162400000|2021-03-19 14:00:00|937.3|932.8|935.4|930.9|937.5|933|935.4|930.9|1697
1616162700000|2021-03-19 14:05:00|935.2|930.7|935|930.5|935.3|930.8|934|929.5|1299
1616163000000|2021-03-19 14:10:00|935.2|930.7|935.5|931|936|931.5|934.2|929.7|1515
1616163300000|2021-03-19 14:15:00|935.4|930.9|935.7|931.2|936.8|932.3|934.8|930.3|1416
1616163600000|2021-03-19 14:20:00|935.5|931|935.1|930.6|935.8|931.3|934.3|929.8|1181
1616163900000|2021-03-19 14:25:00|935.3|930.8|934.8|930.3|936.3|931.8|934.4|929.9|1261
1616164200000|2021-03-19 14:30:00|935|930.5|936.1|931.6|936.8|932.3|934.8|930.3|2118
1616164500000|2021-03-19 14:35:00|935.9|931.4|945.1|940.6|948.3|943.8|935.5|931|8881
1616164800000|2021-03-19 14:40:00|945.3|940.8|950.4|945.9|951.9|947.4|943.9|939.4|9755
1616165100000|2021-03-19 14:45:00|950.7|946.2|946.6|942.1|951.1|946.6|945.6|941.1|7061
1616165400000|2021-03-19 14:50:00|946.7|942.2|950.5|946|950.7|946.2|946.2|941.7|4934
1616165700000|2021-03-19 14:55:00|950.8|946.3|948|943.5|950.8|946.3|946.9|942.4|5662
1616166000000|2021-03-19 15:00:00|948.1|943.6|948.1|943.6|948.1|943.6|948.1|943.6|5
1616374800000|2021-03-22 01:00:00|945|940.5|931.3|926.8|946.6|942.1|929.3|924.8|21686
1616375100000|2021-03-22 01:05:00|931.1|926.6|918.8|914.3|931.5|927|917.5|913|20708
1616375400000|2021-03-22 01:10:00|918.9|914.4|906.6|902.1|921|916.5|906.6|902.1|19792
1616375700000|2021-03-22 01:15:00|906.3|901.8|912.9|908.4|912.9|908.4|901.8|897.3|13559
1616376000000|2021-03-22 01:20:00|912.7|908.2|913.6|909.1|917.3|912.8|909.9|905.4|7884
1616376300000|2021-03-22 01:25:00|913.5|909|920.2|915.7|920.4|915.9|909.9|905.4|8095
1616376600000|2021-03-22 01:30:00|920.3|915.8|915.6|911.1|920.9|916.4|914.3|909.8|5974
1616376900000|2021-03-22 01:35:00|915.8|911.3|918.5|914|921.1|916.6|915.8|911.3|4281
1616377200000|2021-03-22 01:40:00|918.4|913.9|922.9|918.4|922.9|918.4|916.2|911.7|4106
1616377500000|2021-03-22 01:45:00|923|918.5|920.2|915.7|923.6|919.1|919.7|915.2|3443
1616377800000|2021-03-22 01:50:00|920|915.5|917.5|913|920|915.5|916.3|911.8|4751
1616378100000|2021-03-22 01:55:00|917.3|912.8|915|910.5|917.3|912.8|913.5|909|3704
1616378400000|2021-03-22 02:00:00|914.8|910.3|911.5|907|914.8|910.3|911.3|906.8|6680
1616378700000|2021-03-22 02:05:00|911.6|907.1|906.6|902.1|913.1|908.6|906.5|902|10846
1616379000000|2021-03-22 02:10:00|906.5|902|901.1|896.6|906.6|902.1|899.2|894.7|22469
1616379300000|2021-03-22 02:15:00|901.4|896.9|901.1|896.6|901.4|896.9|901.1|896.6|133
1616380200000|2021-03-22 02:30:00|901|896.5|902.5|898|906.2|901.7|898.7|894.2|16279
1616380500000|2021-03-22 02:35:00|902.4|897.9|903.4|898.9|907|902.5|901.4|896.9|8307
1616380800000|2021-03-22 02:40:00|903.5|899|899.7|895.2|903.9|899.4|898.7|894.2|6599
1616381100000|2021-03-22 02:45:00|899.6|895.1|902.1|897.6|905.7|901.2|896.2|891.7|10390
1616381400000|2021-03-22 02:50:00|901.6|897.1|907|902.5|908|903.5|901.5|897|5028
1616381700000|2021-03-22 02:55:00|907.3|902.8|904.9|900.4|907.5|903|903.8|899.3|4684
1616382000000|2021-03-22 03:00:00|905.1|900.6|907.1|902.6|907.1|902.6|903.5|899|3721
1616382300000|2021-03-22 03:05:00|907.4|902.9|906.3|901.8|909.9|905.4|905.1|900.6|2964
1616382600000|2021-03-22 03:10:00|906.1|901.6|905.9|901.4|907.8|903.3|905.4|900.9|1768
1616382900000|2021-03-22 03:15:00|905.6|901.1|904.9|900.4|905.9|901.4|902.5|898|2218
1616383200000|2021-03-22 03:20:00|904.7|900.2|908.8|904.3|911|906.5|904.1|899.6|7134
1616383500000|2021-03-22 03:25:00|909|904.5|912.8|908.3|915.8|911.3|909|904.5|7956
1616391000000|2021-03-22 05:30:00|913|908.5|906.3|901.8|915.2|910.7|905.8|901.3|6995
1616391300000|2021-03-22 05:35:00|906.7|902.2|907.5|903|907.5|903|905.3|900.8|3160
1616391600000|2021-03-22 05:40:00|907.6|903.1|908.3|903.8|910.3|905.8|906.3|901.8|2366
1616391900000|2021-03-22 05:45:00|908.6|904.1|913.3|908.8|913.8|909.3|908.6|904.1|4496
1616392200000|2021-03-22 05:50:00|913.5|909|917.6|913.1|921.3|916.8|913.3|908.8|10451
1616392500000|2021-03-22 05:55:00|917.7|913.2|915.1|910.6|917.9|913.4|913.4|908.9|2935
1616392800000|2021-03-22 06:00:00|914.9|910.4|915.8|911.3|916.3|911.8|914|909.5|3298
1616393100000|2021-03-22 06:05:00|915.9|911.4|912.1|907.6|916.3|911.8|911.6|907.1|2882
1616393400000|2021-03-22 06:10:00|912.4|907.9|913.6|909.1|915.4|910.9|911.6|907.1|2272
1616393700000|2021-03-22 06:15:00|913.4|908.9|913.5|909|913.6|909.1|908.8|904.3|3507
1616394000000|2021-03-22 06:20:00|913.6|909.1|913.3|908.8|915.2|910.7|912.3|907.8|2330
1616394300000|2021-03-22 06:25:00|913.5|909|914.1|909.6|914.3|909.8|911.5|907|1925
1616394600000|2021-03-22 06:30:00|914.3|909.8|911.9|907.4|916|911.5|911.7|907.2|2929
1616394900000|2021-03-22 06:35:00|912.1|907.6|912.9|908.4|916.9|912.4|910.5|906|4768
1616395200000|2021-03-22 06:40:00|913.1|908.6|909.7|905.2|913.1|908.6|909.2|904.7|3988
1616395500000|2021-03-22 06:45:00|909.4|904.9|913.5|909|915.4|910.9|906|901.5|6543
1616395800000|2021-03-22 06:50:00|913.6|909.1|913|908.5|913.8|909.3|911.2|906.7|3159
1616396100000|2021-03-22 06:55:00|912.9|908.4|909.3|904.8|914.3|909.8|909|904.5|7013
1616418000000|2021-03-22 13:00:00|912.9|908.4|917.2|912.7|920.7|916.2|910.8|906.3|15076
1616418300000|2021-03-22 13:05:00|917|912.5|917.9|913.4|920.7|916.2|916.2|911.7|6136
1616418600000|2021-03-22 13:10:00|918.4|913.9|919.4|914.9|919.9|915.4|916.5|912|3797
1616418900000|2021-03-22 13:15:00|919.5|915|918.9|914.4|920.9|916.4|917.6|913.1|4761
1616419200000|2021-03-22 13:20:00|918.8|914.3|916.9|912.4|919.8|915.3|916.9|912.4|3274
1616419500000|2021-03-22 13:25:00|916.2|911.7|918.4|913.9|918.7|914.2|915.7|911.2|3164
1616419800000|2021-03-22 13:30:00|918|913.5|918.2|913.7|918.9|914.4|916.7|912.2|2256
1616420100000|2021-03-22 13:35:00|918.4|913.9|919.2|914.7|919.2|914.7|917.8|913.3|2065
1616420400000|2021-03-22 13:40:00|919.1|914.6|919.4|914.9|920.6|916.1|918.6|914.1|2432
1616420700000|2021-03-22 13:45:00|919.9|915.4|921.3|916.8|921.3|916.8|919.2|914.7|2677
1616421000000|2021-03-22 13:50:00|921.6|917.1|926.9|922.4|928.9|924.4|921.2|916.7|15590
1616421300000|2021-03-22 13:55:00|927.1|922.6|923.2|918.7|927.4|922.9|922.8|918.3|4583
1616421600000|2021-03-22 14:00:00|922.9|918.4|923.1|918.6|924.5|920|921.4|916.9|3550
1616421900000|2021-03-22 14:05:00|923.4|918.9|926.1|921.6|926.6|922.1|923.4|918.9|3576
1616422200000|2021-03-22 14:10:00|926.4|921.9|927.9|923.4|928.5|924|924.3|919.8|5872
1616422500000|2021-03-22 14:15:00|927.8|923.3|927.8|923.3|929.6|925.1|924.8|920.3|6973
1616422800000|2021-03-22 14:20:00|928.1|923.6|927.9|923.4|929.1|924.6|925.4|920.9|3608
1616423100000|2021-03-22 14:25:00|927.6|923.1|929|924.5|929.8|925.3|926.6|922.1|3792
1616423400000|2021-03-22 14:30:00|929.3|924.8|929.3|924.8|931.7|927.2|926.7|922.2|7104
1616423700000|2021-03-22 14:35:00|929|924.5|926.5|922|929.7|925.2|925.5|921|3754
1616424000000|2021-03-22 14:40:00|926.3|921.8|929.2|924.7|932.7|928.2|926.3|921.8|7267
1616424300000|2021-03-22 14:45:00|929.4|924.9|929|924.5|931.4|926.9|928|923.5|2968
1616424600000|2021-03-22 14:50:00|928.8|924.3|927.5|923|929.3|924.8|926.5|922|3482
1616424900000|2021-03-22 14:55:00|927.7|923.2|926.2|921.7|929|924.5|926.1|921.6|3821
1616461200000|2021-03-23 01:00:00|925.6|921.1|924|919.5|928.5|924|922.4|917.9|10270
1616461500000|2021-03-23 01:05:00|924.1|919.6|928|923.5|928.7|924.2|924.1|919.6|4807
1616461800000|2021-03-23 01:10:00|928.2|923.7|929.6|925.1|929.6|925.1|926.5|922|3705
1616462100000|2021-03-23 01:15:00|929.7|925.2|931.6|927.1|932.9|928.4|929.1|924.6|4802
1616462400000|2021-03-23 01:20:00|931.4|926.9|928.7|924.2|931.4|926.9|927.5|923|4743
1616462700000|2021-03-23 01:25:00|928.5|924|925|920.5|928.5|924|925|920.5|5330
1616463000000|2021-03-23 01:30:00|924.5|920|920.2|915.7|925.8|921.3|919.5|915|7600
1616463300000|2021-03-23 01:35:00|920.3|915.8|922.5|918|925.2|920.7|920.2|915.7|3530
1616463600000|2021-03-23 01:40:00|922.7|918.2|924.2|919.7|924.7|920.2|921|916.5|1858
1616463900000|2021-03-23 01:45:00|924.3|919.8|926.2|921.7|926.7|922.2|924.2|919.7|2239
1616464200000|2021-03-23 01:50:00|926|921.5|926.8|922.3|928.5|924|924.2|919.7|2186
1616464500000|2021-03-23 01:55:00|927.5|923|923.4|918.9|928.5|924|922.9|918.4|3255
1616464800000|2021-03-23 02:00:00|923.6|919.1|924.4|919.9|926|921.5|923.3|918.8|2972
1616465100000|2021-03-23 02:05:00|924.6|920.1|924.9|920.4|925.9|921.4|924.3|919.8|1290
1616465400000|2021-03-23 02:10:00|925.1|920.6|925.9|921.4|926.8|922.3|924.9|920.4|1613
1616466600000|2021-03-23 02:30:00|925.6|921.1|923.3|918.8|925.6|921.1|922.6|918.1|1941
1616466900000|2021-03-23 02:35:00|923|918.5|927.7|923.2|927.8|923.3|922.8|918.3|2681
1616467200000|2021-03-23 02:40:00|927.8|923.3|927.1|922.6|928.1|923.6|925|920.5|1942
1616467500000|2021-03-23 02:45:00|927.2|922.7|926.8|922.3|927.8|923.3|925.8|921.3|1629
1616467800000|2021-03-23 02:50:00|926.6|922.1|926.9|922.4|926.9|922.4|924.4|919.9|1972
1616468100000|2021-03-23 02:55:00|926.8|922.3|922.9|918.4|926.9|922.4|922.2|917.7|2883
1616468400000|2021-03-23 03:00:00|923|918.5|920.8|916.3|924.7|920.2|917.4|912.9|5821
1616468700000|2021-03-23 03:05:00|920.9|916.4|919.2|914.7|922.1|917.6|916.8|912.3|4058
1616469000000|2021-03-23 03:10:00|919.4|914.9|921.6|917.1|923.2|918.7|918.8|914.3|3129
1616469300000|2021-03-23 03:15:00|922.1|917.6|918.1|913.6|923.1|918.6|917.4|912.9|2568
1616469600000|2021-03-23 03:20:00|917.9|913.4|917.1|912.6|920.2|915.7|916.4|911.9|6174
1616469900000|2021-03-23 03:25:00|916.9|912.4|921.3|916.8|921.3|916.8|914.9|910.4|6667
1616477400000|2021-03-23 05:30:00|921|916.5|924.3|919.8|925.6|921.1|918.6|914.1|5289
1616477700000|2021-03-23 05:35:00|924.1|919.6|924.8|920.3|925.8|921.3|924.1|919.6|2954
1616478000000|2021-03-23 05:40:00|925.1|920.6|924|919.5|926.6|922.1|923.3|918.8|1690
1616478300000|2021-03-23 05:45:00|923.6|919.1|923.5|919|924.6|920.1|921.3|916.8|2186
1616478600000|2021-03-23 05:50:00|923.6|919.1|922.4|917.9|924.6|920.1|922.3|917.8|1584
1616478900000|2021-03-23 05:55:00|922.5|918|917.6|913.1|923.3|918.8|917.4|912.9|4895
1616479200000|2021-03-23 06:00:00|917.4|912.9|921.6|917.1|923.7|919.2|917.1|912.6|3851
1616479500000|2021-03-23 06:05:00|921.4|916.9|922.8|918.3|923.8|919.3|920.1|915.6|1825
1616479800000|2021-03-23 06:10:00|922.9|918.4|923.6|919.1|924.1|919.6|921.7|917.2|2127
1616480100000|2021-03-23 06:15:00|923.8|919.3|922.5|918|924.1|919.6|920.4|915.9|1924
1616480400000|2021-03-23 06:20:00|922.4|917.9|923.1|918.6|925.2|920.7|922.2|917.7|3306
1616480700000|2021-03-23 06:25:00|923.4|918.9|925.2|920.7|926.5|922|923.2|918.7|2581
1616481000000|2021-03-23 06:30:00|925.4|920.9|924.6|920.1|926.7|922.2|924.1|919.6|1674
1616481300000|2021-03-23 06:35:00|924.7|920.2|929.1|924.6|930.9|926.4|924.7|920.2|6214
1616481600000|2021-03-23 06:40:00|929.4|924.9|926.7|922.2|929.8|925.3|923.7|919.2|5092
1616481900000|2021-03-23 06:45:00|927.2|922.7|924|919.5|927.2|922.7|923.2|918.7|3556
1616482200000|2021-03-23 06:50:00|923.9|919.4|928.6|924.1|930.6|926.1|923.7|919.2|5942
1616482500000|2021-03-23 06:55:00|928.7|924.2|933.8|929.3|933.8|929.3|927.4|922.9|12946
1616504400000|2021-03-23 13:00:00|933.1|928.6|932|927.5|933.2|928.7|926.7|922.2|16167
1616504700000|2021-03-23 13:05:00|931.3|926.8|927.5|923|932.2|927.7|927.5|923|6164
1616505000000|2021-03-23 13:10:00|927.7|923.2|929.1|924.6|933.2|928.7|927.7|923.2|5884
1616505300000|2021-03-23 13:15:00|928.9|924.4|926.8|922.3|929.5|925|925.8|921.3|6292
1616505600000|2021-03-23 13:20:00|926.6|922.1|927.6|923.1|927.8|923.3|925.3|920.8|3740
1616505900000|2021-03-23 13:25:00|927.5|923|926.8|922.3|928.4|923.9|926.3|921.8|2133
1616506200000|2021-03-23 13:30:00|926.3|921.8|927.1|922.6|927.1|922.6|925.1|920.6|3406
1616506500000|2021-03-23 13:35:00|927.3|922.8|929.3|924.8|930.3|925.8|926.6|922.1|7179
1616506800000|2021-03-23 13:40:00|929.1|924.6|931.1|926.6|931.2|926.7|928.3|923.8|3195
1616507100000|2021-03-23 13:45:00|931.3|926.8|931.2|926.7|936.3|931.8|929.3|924.8|7966
1616507400000|2021-03-23 13:50:00|931.1|926.6|931|926.5|932.1|927.6|927.2|922.7|5909
1616507700000|2021-03-23 13:55:00|930.9|926.4|931.5|927|932|927.5|929.7|925.2|1266
1616508000000|2021-03-23 14:00:00|931.7|927.2|931.8|927.3|931.8|927.3|929.5|925|2177
1616508300000|2021-03-23 14:05:00|931.5|927|931.4|926.9|931.8|927.3|929.7|925.2|1873
1616508600000|2021-03-23 14:10:00|931.3|926.8|932.5|928|932.7|928.2|930.8|926.3|1924
1616508900000|2021-03-23 14:15:00|932.2|927.7|930.7|926.2|932.2|927.7|929.2|924.7|1641
1616509200000|2021-03-23 14:20:00|930.8|926.3|929.7|925.2|931|926.5|929.2|924.7|1240
1616509500000|2021-03-23 14:25:00|929.5|925|926.8|922.3|930.2|925.7|926.4|921.9|4396
1616509800000|2021-03-23 14:30:00|927|922.5|929.8|925.3|929.8|925.3|926.5|922|3091
1616510100000|2021-03-23 14:35:00|929.7|925.2|927.5|923|929.7|925.2|926.8|922.3|1876
1616510400000|2021-03-23 14:40:00|927.3|922.8|923.5|919|927.3|922.8|922|917.5|9795
1616510700000|2021-03-23 14:45:00|923.1|918.6|925.3|920.8|927|922.5|922.3|917.8|6046
1616511000000|2021-03-23 14:50:00|925.4|920.9|927.4|922.9|927.5|923|923.9|919.4|2679
1616511300000|2021-03-23 14:55:00|926.9|922.4|926|921.5|928.1|923.6|925.4|920.9|3248
1616547600000|2021-03-24 01:00:00|925.5|921|921.1|916.6|925.5|921|917.7|913.2|11463
1616547900000|2021-03-24 01:05:00|921.3|916.8|924.1|919.6|925.4|920.9|920.9|916.4|4781
1616548200000|2021-03-24 01:10:00|924.3|919.8|927.8|923.3|927.9|923.4|924.2|919.7|4231
1616548500000|2021-03-24 01:15:00|927.9|923.4|930.6|926.1|932.1|927.6|927.9|923.4|7752
1616548800000|2021-03-24 01:20:00|930.9|926.4|932.1|927.6|934.8|930.3|929.8|925.3|8564
1616549100000|2021-03-24 01:25:00|931.6|927.1|931.1|926.6|933.8|929.3|930.9|926.4|6570
1616549400000|2021-03-24 01:30:00|931.3|926.8|932.4|927.9|932.8|928.3|930.8|926.3|3391
1616549700000|2021-03-24 01:35:00|932.8|928.3|938.8|934.3|939.9|935.4|932.3|927.8|13261
1616550000000|2021-03-24 01:40:00|938.6|934.1|936.4|931.9|939.8|935.3|935.8|931.3|7817
1616550300000|2021-03-24 01:45:00|936.6|932.1|936.1|931.6|938.2|933.7|935.4|930.9|4023
1616550600000|2021-03-24 01:50:00|935.9|931.4|934.7|930.2|936.7|932.2|933.7|929.2|4491
1616550900000|2021-03-24 01:55:00|934.8|930.3|933.7|929.2|936.2|931.7|933.4|928.9|2931
1616551200000|2021-03-24 02:00:00|934.1|929.6|933.7|929.2|936.7|932.2|932.9|928.4|3355
1616551500000|2021-03-24 02:05:00|933.9|929.4|935.7|931.2|935.7|931.2|933.7|929.2|1958
1616551800000|2021-03-24 02:10:00|935.3|930.8|935.6|931.1|936.7|932.2|934.7|930.2|2477
1616552100000|2021-03-24 02:15:00|||||||||11
1616553000000|2021-03-24 02:30:00|935.5|931|938.5|934|939|934.5|933.9|929.4|5321
1616553300000|2021-03-24 02:35:00|938.4|933.9|938.9|934.4|939|934.5|936.9|932.4|2005
1616553600000|2021-03-24 02:40:00|939|934.5|940|935.5|940.3|935.8|938.2|933.7|2821
1616553900000|2021-03-24 02:45:00|940.2|935.7|942.9|938.4|944.5|940|940.2|935.7|8444
1616554200000|2021-03-24 02:50:00|942.7|938.2|939.2|934.7|943|938.5|938.5|934|3430
1616554500000|2021-03-24 02:55:00|939.3|934.8|939|934.5|940.7|936.2|938.5|934|2305
1616554800000|2021-03-24 03:00:00|939.3|934.8|940.7|936.2|941.2|936.7|939|934.5|2229
1616555100000|2021-03-24 03:05:00|941|936.5|941.5|937|943.2|938.7|939|934.5|3450
1616555400000|2021-03-24 03:10:00|941.3|936.8|943.3|938.8|944.8|940.3|940.8|936.3|6837
1616555700000|2021-03-24 03:15:00|943.7|939.2|939.2|934.7|943.7|939.2|938|933.5|3000
1616556000000|2021-03-24 03:20:00|939.4|934.9|937.2|932.7|940.8|936.3|936.3|931.8|2546
1616556300000|2021-03-24 03:25:00|937.3|932.8|940.7|936.2|941.2|936.7|936.8|932.3|2458
1616563800000|2021-03-24 05:30:00|940.5|936|936.9|932.4|940.5|936|936.2|931.7|3692
1616564100000|2021-03-24 05:35:00|936.7|932.2|929.5|925|936.7|932.2|928.7|924.2|6551
1616564400000|2021-03-24 05:40:00|929.4|924.9|930.4|925.9|933.7|929.2|929.4|924.9|3573
1616564700000|2021-03-24 05:45:00|930.7|926.2|932.5|928|933|928.5|929.5|925|2664
1616565000000|2021-03-24 05:50:00|932.6|928.1|932.5|928|933.2|928.7|931.2|926.7|2636
1616565300000|2021-03-24 05:55:00|932.6|928.1|938.9|934.4|938.9|934.4|932.5|928|8436
1616565600000|2021-03-24 06:00:00|939.2|934.7|938.9|934.4|939.5|935|936.7|932.2|4878
1616565900000|2021-03-24 06:05:00|939.2|934.7|940.1|935.6|942.2|937.7|938.7|934.2|8433
1616566200000|2021-03-24 06:10:00|940|935.5|937|932.5|941.8|937.3|935.3|930.8|7897
1616566500000|2021-03-24 06:15:00|936.9|932.4|938|933.5|940|935.5|936|931.5|2622
1616566800000|2021-03-24 06:20:00|938.5|934|939.5|935|939.5|935|936.5|932|1829
1616567100000|2021-03-24 06:25:00|939.6|935.1|939.8|935.3|940.5|936|938.5|934|2970
1616567400000|2021-03-24 06:30:00|940.2|935.7|941.2|936.7|942|937.5|940.2|935.7|2889
1616567700000|2021-03-24 06:35:00|941.3|936.8|939.8|935.3|942.2|937.7|939.5|935|2654
1616568000000|2021-03-24 06:40:00|939.5|935|937.3|932.8|939.8|935.3|937.3|932.8|1737
1616568300000|2021-03-24 06:45:00|937.2|932.7|940.5|936|941|936.5|935.9|931.4|2661
1616568600000|2021-03-24 06:50:00|940.4|935.9|939.3|934.8|941|936.5|938.8|934.3|2386
1616568900000|2021-03-24 06:55:00|939.6|935.1|943.6|939.1|944.8|940.3|939.1|934.6|11142
1616569200000|2021-03-24 07:00:00|943.5|939|943.5|939|943.5|939|943.5|939|0
1616590800000|2021-03-24 13:00:00|947.7|943.2|945.5|941|949.9|945.4|944.6|940.1|15419
1616591100000|2021-03-24 13:05:00|945.8|941.3|945|940.5|946.3|941.8|943.8|939.3|4742
1616591400000|2021-03-24 13:10:00|945.1|940.6|945.6|941.1|946.1|941.6|944.1|939.6|2796
1616591700000|2021-03-24 13:15:00|945.5|941|943.6|939.1|945.5|941|943.6|939.1|2997
1616592000000|2021-03-24 13:20:00|943.8|939.3|944.4|939.9|945.2|940.7|943.3|938.8|3001
1616592300000|2021-03-24 13:25:00|944.6|940.1|943.8|939.3|945.2|940.7|943.8|939.3|1205
1616592600000|2021-03-24 13:30:00|943.9|939.4|948.1|943.6|948.2|943.7|943.8|939.3|6465
1616592900000|2021-03-24 13:35:00|947.9|943.4|948.2|943.7|950.2|945.7|947.8|943.3|6228
1616593200000|2021-03-24 13:40:00|948.1|943.6|948.9|944.4|948.9|944.4|946.9|942.4|2481
1616593500000|2021-03-24 13:45:00|948.8|944.3|948.3|943.8|948.9|944.4|947.6|943.1|1455
1616593800000|2021-03-24 13:50:00|948.4|943.9|946.8|942.3|948.4|943.9|946.8|942.3|1003
1616594100000|2021-03-24 13:55:00|947.1|942.6|947.4|942.9|947.8|943.3|946.6|942.1|1393
1616594400000|2021-03-24 14:00:00|947.5|943|945.7|941.2|947.6|943.1|945.4|940.9|1432
1616594700000|2021-03-24 14:05:00|945.9|941.4|946.9|942.4|947.2|942.7|945.9|941.4|1401
1616595000000|2021-03-24 14:10:00|947.4|942.9|949.6|945.1|950.2|945.7|947.4|942.9|4650
1616595300000|2021-03-24 14:15:00|949.7|945.2|953.7|949.2|953.7|949.2|949.7|945.2|8529
1616595600000|2021-03-24 14:20:00|953.6|949.1|954.6|950.1|956.1|951.6|953.6|949.1|5442
1616595900000|2021-03-24 14:25:00|954.4|949.9|956.7|952.2|958.6|954.1|954.4|949.9|6921
1616596200000|2021-03-24 14:30:00|957.1|952.6|954.9|950.4|958.1|953.6|953.2|948.7|6055
1616596500000|2021-03-24 14:35:00|955.2|950.7|953|948.5|955.2|950.7|952.2|947.7|3368
1616596800000|2021-03-24 14:40:00|952.7|948.2|949|944.5|954.2|949.7|948.5|944|5320
1616597100000|2021-03-24 14:45:00|948.9|944.4|953.2|948.7|953.8|949.3|948.9|944.4|3267
1616597400000|2021-03-24 14:50:00|952.9|948.4|954|949.5|954.5|950|952|947.5|1724
1616597700000|2021-03-24 14:55:00|953.9|949.4|958.2|953.7|958.5|954|953.9|949.4|8360
1616598000000|2021-03-24 15:00:00|958.5|954|958.5|954|958.5|954|958.5|954|0
1616634000000|2021-03-25 01:00:00|958.1|953.6|947.9|943.4|958.1|953.6|947.4|942.9|15214
1616634300000|2021-03-25 01:05:00|948|943.5|949.8|945.3|950.7|946.2|947.3|942.8|4413
1616634600000|2021-03-25 01:10:00|949.7|945.2|948.6|944.1|950.6|946.1|947.6|943.1|3697
1616634900000|2021-03-25 01:15:00|948.8|944.3|950.4|945.9|951.4|946.9|948.4|943.9|1862
1616635200000|2021-03-25 01:20:00|949.9|945.4|949.6|945.1|950.7|946.2|948.3|943.8|2066
1616635500000|2021-03-25 01:25:00|949.4|944.9|950.7|946.2|951.4|946.9|948.6|944.1|2581
1616635800000|2021-03-25 01:30:00|950.6|946.1|952.6|948.1|954.4|949.9|949.6|945.1|2432
1616636100000|2021-03-25 01:35:00|952.7|948.2|952.9|948.4|953.9|949.4|951.7|947.2|1775
1616636400000|2021-03-25 01:40:00|953.2|948.7|955.6|951.1|955.6|951.1|951.1|946.6|1335
1616636700000|2021-03-25 01:45:00|955.9|951.4|958.7|954.2|961.1|956.6|954.6|950.1|4184
1616637000000|2021-03-25 01:50:00|958.4|953.9|952.7|948.2|960.1|955.6|952.6|948.1|2394
1616637300000|2021-03-25 01:55:00|953.1|948.6|950.6|946.1|954.7|950.2|949.6|945.1|3867
1616637600000|2021-03-25 02:00:00|950.5|946|954.6|950.1|954.7|950.2|950.5|946|1986
1616637900000|2021-03-25 02:05:00|954.9|950.4|956.7|952.2|957.3|952.8|954.6|950.1|3513
1616638200000|2021-03-25 02:10:00|956.9|952.4|958|953.5|960.3|955.8|956.9|952.4|5950
1616638500000|2021-03-25 02:15:00|958.2|953.7|958.2|953.7|958.2|953.7|958.2|953.7|9
1616639400000|2021-03-25 02:30:00|957.9|953.4|954.4|949.9|958.9|954.4|954|949.5|3301
1616639700000|2021-03-25 02:35:00|953.9|949.4|956.3|951.8|958|953.5|953.9|949.4|2003
1616640000000|2021-03-25 02:40:00|956.7|952.2|956.7|952.2|958.9|954.4|956|951.5|2108
1616640300000|2021-03-25 02:45:00|957.2|952.7|958.5|954|959.3|954.8|956.7|952.2|2341
1616640600000|2021-03-25 02:50:00|958.2|953.7|958.5|954|960.3|955.8|958.2|953.7|2505
1616640900000|2021-03-25 02:55:00|958.7|954.2|960.3|955.8|961.3|956.8|958.5|954|2195
1616641200000|2021-03-25 03:00:00|960.2|955.7|959.3|954.8|963.2|958.7|958.5|954|4510
1616641500000|2021-03-25 03:05:00|959.2|954.7|960.7|956.2|962.6|958.1|959.2|954.7|3049
1616641800000|2021-03-25 03:10:00|960.8|956.3|961.8|957.3|963.2|958.7|960.8|956.3|3125
1616642100000|2021-03-25 03:15:00|961.7|957.2|963.5|959|963.5|959|960.7|956.2|2845
1616642400000|2021-03-25 03:20:00|963.6|959.1|963.8|959.3|965.3|960.8|961.3|956.8|5061
1616642700000|2021-03-25 03:25:00|963.5|959|960.9|956.4|963.5|959|959.1|954.6|4744
1616650200000|2021-03-25 05:30:00|960.8|956.3|960.9|956.4|962.4|957.9|958.7|954.2|3193
1616650500000|2021-03-25 05:35:00|961|956.5|966.6|962.1|973.5|969|961|956.5|6811
1616650800000|2021-03-25 05:40:00|966.5|962|957.7|953.2|966.5|962|957.5|953|5528
1616651100000|2021-03-25 05:45:00|957.5|953|959.5|955|960|955.5|955.5|951|5490
1616651400000|2021-03-25 05:50:00|959.6|955.1|958.7|954.2|960.9|956.4|958.2|953.7|1777
1616651700000|2021-03-25 05:55:00|959|954.5|960.8|956.3|961.8|957.3|958.7|954.2|1819
1616652000000|2021-03-25 06:00:00|960.5|956|962.2|957.7|962.2|957.7|959|954.5|2164
1616652300000|2021-03-25 06:05:00|962|957.5|963.8|959.3|965|960.5|961.5|957|2285
1616652600000|2021-03-25 06:10:00|963.7|959.2|963|958.5|964.3|959.8|961.7|957.2|1897
1616652900000|2021-03-25 06:15:00|963.2|958.7|965.8|961.3|966.8|962.3|963.2|958.7|4130
1616653200000|2021-03-25 06:20:00|966.2|961.7|964|959.5|967.3|962.8|962.6|958.1|2979
1616653500000|2021-03-25 06:25:00|963.8|959.3|964.1|959.6|965.7|961.2|962|957.5|1467
1616653800000|2021-03-25 06:30:00|963.8|959.3|961.3|956.8|964.1|959.6|960.4|955.9|3439
1616654100000|2021-03-25 06:35:00|961.2|956.7|962.5|958|963.7|959.2|960.8|956.3|1903
1616654400000|2021-03-25 06:40:00|962.4|957.9|961.3|956.8|962.4|957.9|960.3|955.8|2216
1616654700000|2021-03-25 06:45:00|961.1|956.6|960.8|956.3|962.3|957.8|959.6|955.1|2393
1616655000000|2021-03-25 06:50:00|960.7|956.2|959.3|954.8|960.7|956.2|956.6|952.1|7032
1616655300000|2021-03-25 06:55:00|959.5|955|960.8|956.3|961.6|957.1|957.5|953|6379
1616677200000|2021-03-25 13:00:00|954.7|950.2|949.5|945|957|952.5|949.5|945|15512
1616677500000|2021-03-25 13:05:00|949.3|944.8|948|943.5|951.6|947.1|946.3|941.8|9810
1616677800000|2021-03-25 13:10:00|948.1|943.6|946|941.5|950.3|945.8|945.6|941.1|7455
1616678100000|2021-03-25 13:15:00|946.1|941.6|950.1|945.6|950.1|945.6|944|939.5|8094
1616678400000|2021-03-25 13:20:00|949.9|945.4|952.9|948.4|953.4|948.9|948.7|944.2|5321
1616678700000|2021-03-25 13:25:00|952.8|948.3|951.3|946.8|953.3|948.8|950.7|946.2|2361
1616679000000|2021-03-25 13:30:00|951.2|946.7|950.1|945.6|951.4|946.9|949.1|944.6|1886
1616679300000|2021-03-25 13:35:00|950.3|945.8|950.3|945.8|950.3|945.8|947.4|942.9|1912
1616679600000|2021-03-25 13:40:00|950.8|946.3|951.8|947.3|952.9|948.4|950.4|945.9|2593
1616679900000|2021-03-25 13:45:00|951.6|947.1|950.8|946.3|952.3|947.8|950.8|946.3|1004
1616680200000|2021-03-25 13:50:00|950.6|946.1|951.3|946.8|952.1|947.6|950.1|945.6|995
1616680500000|2021-03-25 13:55:00|951.2|946.7|948.1|943.6|951.6|947.1|948.1|943.6|2393
1616680800000|2021-03-25 14:00:00|947.9|943.4|952.7|948.2|953.6|949.1|947.9|943.4|3248
1616681100000|2021-03-25 14:05:00|953|948.5|951.4|946.9|953.1|948.6|951.1|946.6|1116
1616681400000|2021-03-25 14:10:00|951.2|946.7|953.1|948.6|955.4|950.9|950.7|946.2|1339
1616681700000|2021-03-25 14:15:00|953.4|948.9|954.7|950.2|954.7|950.2|951.9|947.4|777
1616682000000|2021-03-25 14:20:00|954.9|950.4|956.7|952.2|960.1|955.6|954.9|950.4|4507
1616682300000|2021-03-25 14:25:00|956.8|952.3|959|954.5|959.4|954.9|956.8|952.3|3375
1616682600000|2021-03-25 14:30:00|958.7|954.2|957.2|952.7|958.7|954.2|956.7|952.2|1660
1616682900000|2021-03-25 14:35:00|957.4|952.9|956.7|952.2|958.4|953.9|956.7|952.2|1188
1616683200000|2021-03-25 14:40:00|956.4|951.9|952.9|948.4|956.4|951.9|952.5|948|2024
1616683500000|2021-03-25 14:45:00|953|948.5|954.5|950|954.7|950.2|952.2|947.7|1849
1616683800000|2021-03-25 14:50:00|954.7|950.2|953.3|948.8|955.2|950.7|952.3|947.8|1636
1616684100000|2021-03-25 14:55:00|953.7|949.2|954.7|950.2|954.8|950.3|951.7|947.2|2100
1616720400000|2021-03-26 01:00:00|954.1|949.6|955.1|950.6|958.9|954.4|953.8|949.3|4492
1616720700000|2021-03-26 01:05:00|955|950.5|958.1|953.6|958.6|954.1|954.6|950.1|2877
1616721000000|2021-03-26 01:10:00|958|953.5|956.9|952.4|958.6|954.1|955.8|951.3|2107
1616721300000|2021-03-26 01:15:00|957.3|952.8|963.1|958.6|963.3|958.8|956.9|952.4|4223
1616721600000|2021-03-26 01:20:00|962.9|958.4|962|957.5|963.8|959.3|961.6|957.1|4344
1616721900000|2021-03-26 01:25:00|962.2|957.7|960.6|956.1|963.6|959.1|959.9|955.4|2314
1616722200000|2021-03-26 01:30:00|961.1|956.6|960.9|956.4|961.9|957.4|959.4|954.9|1974
1616722500000|2021-03-26 01:35:00|960.8|956.3|963.9|959.4|963.9|959.4|960.8|956.3|1803
1616722800000|2021-03-26 01:40:00|964.3|959.8|968|963.5|968|963.5|963.9|959.4|3620
1616723100000|2021-03-26 01:45:00|967.8|963.3|962.5|958|968.1|963.6|962.4|957.9|1374
1616723400000|2021-03-26 01:50:00|962.4|957.9|965.3|960.8|966.1|961.6|962.4|957.9|2062
1616723700000|2021-03-26 01:55:00|965.1|960.6|966.6|962.1|966.7|962.2|963.7|959.2|2847
1616724000000|2021-03-26 02:00:00|966.7|962.2|963.9|959.4|967.9|963.4|963.3|958.8|3779
1616724300000|2021-03-26 02:05:00|963.6|959.1|963.4|958.9|965.4|960.9|962.4|957.9|3752
1616724600000|2021-03-26 02:10:00|963.3|958.8|964.1|959.6|964.6|960.1|962.6|958.1|1700
1616724900000|2021-03-26 02:15:00|||||||||2
1616725800000|2021-03-26 02:30:00|964.4|959.9|966.5|962|967.1|962.6|963.7|959.2|2427
1616726100000|2021-03-26 02:35:00|966.4|961.9|967.4|962.9|973|968.5|966|961.5|14004
1616726400000|2021-03-26 02:40:00|967.9|963.4|968.4|963.9|970|965.5|967|962.5|2543
1616726700000|2021-03-26 02:45:00|968.7|964.2|969.2|964.7|969.5|965|967.2|962.7|2281
1616727000000|2021-03-26 02:50:00|969.7|965.2|971|966.5|972.3|967.8|968.3|963.8|3838
1616727300000|2021-03-26 02:55:00|971.1|966.6|970.3|965.8|971.9|967.4|969.8|965.3|1975
1616727600000|2021-03-26 03:00:00|970.4|965.9|972.5|968|973|968.5|970.4|965.9|3949
1616727900000|2021-03-26 03:05:00|972.7|968.2|973.5|969|973.5|969|971.5|967|2386
1616728200000|2021-03-26 03:10:00|973.7|969.2|979.2|974.7|979.2|974.7|972.5|968|5072
1616728500000|2021-03-26 03:15:00|979.5|975|981.7|977.2|982.2|977.7|976.7|972.2|9389
1616728800000|2021-03-26 03:20:00|981.8|977.3|977.5|973|982.3|977.8|976.8|972.3|8679
1616729100000|2021-03-26 03:25:00|977.3|972.8|976.5|972|978.5|974|975.6|971.1|3247
1616729400000|2021-03-26 03:30:00|976.3|971.8|976.3|971.8|976.3|971.8|976.3|971.8|0
1616736600000|2021-03-26 05:30:00|976.4|971.9|980.2|975.7|980.9|976.4|976.4|971.9|3932
1616736900000|2021-03-26 05:35:00|981.2|976.7|983.4|978.9|984.1|979.6|980.1|975.6|4033
1616737200000|2021-03-26 05:40:00|983.6|979.1|981.7|977.2|984.6|980.1|978.2|973.7|4685
1616737500000|2021-03-26 05:45:00|981.9|977.4|975.9|971.4|982.5|978|975.9|971.4|4452
1616737800000|2021-03-26 05:50:00|975.7|971.2|974.6|970.1|978.1|973.6|972.5|968|5045
1616738100000|2021-03-26 05:55:00|975|970.5|973.2|968.7|976.6|972.1|972.9|968.4|3022
1616738400000|2021-03-26 06:00:00|973.1|968.6|975.4|970.9|976.3|971.8|972.2|967.7|4429
1616738700000|2021-03-26 06:05:00|975.7|971.2|976.7|972.2|977.8|973.3|973.8|969.3|2681
1616739000000|2021-03-26 06:10:00|977.1|972.6|977.9|973.4|978.6|974.1|976.4|971.9|1983
1616739300000|2021-03-26 06:15:00|978.1|973.6|977.2|972.7|978.2|973.7|974.7|970.2|2207
1616739600000|2021-03-26 06:20:00|977.1|972.6|972.6|968.1|977.1|972.6|972.6|968.1|2607
1616739900000|2021-03-26 06:25:00|972.7|968.2|975.9|971.4|976.1|971.6|971.4|966.9|4232
1616740200000|2021-03-26 06:30:00|975.7|971.2|974.4|969.9|978.3|973.8|974.4|969.9|2301
1616740500000|2021-03-26 06:35:00|974.6|970.1|973.7|969.2|977.1|972.6|973.7|969.2|2639
1616740800000|2021-03-26 06:40:00|973.9|969.4|976.2|971.7|976.6|972.1|973.4|968.9|2171
1616741100000|2021-03-26 06:45:00|976.6|972.1|979.6|975.1|981.1|976.6|976.6|972.1|4480
1616741400000|2021-03-26 06:50:00|979.4|974.9|979|974.5|980.7|976.2|978.7|974.2|3065
1616741700000|2021-03-26 06:55:00|979.1|974.6|984.5|980|986.6|982.1|978.4|973.9|6967
1616742000000|2021-03-26 07:00:00|984.2|979.7|984.5|980|984.5|980|984.2|979.7|0
1616763600000|2021-03-26 13:00:00|985.3|980.8|983.5|979|986.2|981.7|980.3|975.8|10374
1616763900000|2021-03-26 13:05:00|983.7|979.2|990.1|985.6|990.9|986.4|983.2|978.7|10788
1616764200000|2021-03-26 13:10:00|990.2|985.7|987.9|983.4|991.6|987.1|986.2|981.7|8842
1616764500000|2021-03-26 13:15:00|987.6|983.1|989.8|985.3|993.5|989|987.6|983.1|15695
1616764800000|2021-03-26 13:20:00|989.2|984.7|988|983.5|990.8|986.3|986.5|982|4664
1616765100000|2021-03-26 13:25:00|988.1|983.6|988.5|984|989|984.5|985.7|981.2|2086
1616765400000|2021-03-26 13:30:00|988.8|984.3|988.8|984.3|990.7|986.2|987.5|983|2436
1616765700000|2021-03-26 13:35:00|988.3|983.8|986.2|981.7|989|984.5|986|981.5|1612
1616766000000|2021-03-26 13:40:00|986.7|982.2|985.8|981.3|986.8|982.3|985.8|981.3|1525
1616766300000|2021-03-26 13:45:00|985.7|981.2|981.2|976.7|985.7|981.2|981|976.5|5437
1616766600000|2021-03-26 13:50:00|981.4|976.9|982.2|977.7|984.2|979.7|981.2|976.7|2463
1616766900000|2021-03-26 13:55:00|982.3|977.8|985.3|980.8|985.3|980.8|982.3|977.8|2140
1616767200000|2021-03-26 14:00:00|985.7|981.2|985|980.5|986.6|982.1|983.7|979.2|2168
1616767500000|2021-03-26 14:05:00|984.8|980.3|987|982.5|987|982.5|984.2|979.7|1924
1616767800000|2021-03-26 14:10:00|987.2|982.7|986.3|981.8|988.9|984.4|985.8|981.3|2248
1616768100000|2021-03-26 14:15:00|986.5|982|985.3|980.8|986.8|982.3|983.7|979.2|1413
1616768400000|2021-03-26 14:20:00|985.7|981.2|986.5|982|987.3|982.8|985.5|981|1205
1616768700000|2021-03-26 14:25:00|986.6|982.1|985.8|981.3|986.7|982.2|985.2|980.7|1291
1616769000000|2021-03-26 14:30:00|985.9|981.4|989.5|985|989.8|985.3|985.8|981.3|2702
1616769300000|2021-03-26 14:35:00|989.6|985.1|988.8|984.3|990.8|986.3|988|983.5|3258
1616769600000|2021-03-26 14:40:00|989|984.5|988|983.5|989.7|985.2|986.3|981.8|2153
1616769900000|2021-03-26 14:45:00|988.3|983.8|988.5|984|989.8|985.3|987.8|983.3|1978
1616770200000|2021-03-26 14:50:00|988.3|983.8|997|992.5|997.5|993|986.8|982.3|4958
1616770500000|2021-03-26 14:55:00|997.1|992.6|1002.9|998.4|1003.1|998.6|996.3|991.8|9311
1616979600000|2021-03-29 01:00:00|999.5|995|990.7|986.2|1002.3|997.8|988.3|983.8|15310
1616979900000|2021-03-29 01:05:00|990.9|986.4|988.7|984.2|990.9|986.4|984.8|980.3|8600
1616980200000|2021-03-29 01:10:00|989|984.5|994.4|989.9|995.6|991.1|988.8|984.3|6113
1616980500000|2021-03-29 01:15:00|994.3|989.8|990.7|986.2|994.4|989.9|990.5|986|2721
1616980800000|2021-03-29 01:20:00|990.5|986|987.5|983|990.5|986|986.4|981.9|4032
1616981100000|2021-03-29 01:25:00|987.4|982.9|981.9|977.4|988.3|983.8|981.4|976.9|7144
1616981400000|2021-03-29 01:30:00|981.7|977.2|981.6|977.1|984.6|980.1|979.6|975.1|5579
1616981700000|2021-03-29 01:35:00|981.2|976.7|985|980.5|986.2|981.7|981.1|976.6|4536
1616982000000|2021-03-29 01:40:00|984.8|980.3|986.3|981.8|987|982.5|983.7|979.2|2786
1616982300000|2021-03-29 01:45:00|986.4|981.9|985.8|981.3|986.5|982|984.5|980|1751
1616982600000|2021-03-29 01:50:00|986|981.5|985.1|980.6|987.3|982.8|985.1|980.6|1670
1616982900000|2021-03-29 01:55:00|984.8|980.3|986.8|982.3|987|982.5|984.8|980.3|1656
1616983200000|2021-03-29 02:00:00|986.7|982.2|989.8|985.3|990.4|985.9|984.5|980|2538
1616983500000|2021-03-29 02:05:00|989.9|985.4|989.8|985.3|990.3|985.8|988.1|983.6|2273
1616983800000|2021-03-29 02:10:00|989.9|985.4|990.8|986.3|992|987.5|988.6|984.1|3446
1616984100000|2021-03-29 02:15:00|||||||||8
1616985000000|2021-03-29 02:30:00|991.2|986.7|994.6|990.1|996|991.5|988.7|984.2|4244
1616985300000|2021-03-29 02:35:00|994.3|989.8|992.3|987.8|995.3|990.8|991.8|987.3|3059
1616985600000|2021-03-29 02:40:00|991.9|987.4|994.1|989.6|996|991.5|991.9|987.4|2446
1616985900000|2021-03-29 02:45:00|994.3|989.8|993.7|989.2|995.6|991.1|991.4|986.9|1800
1616986200000|2021-03-29 02:50:00|993.6|989.1|992.8|988.3|993.7|989.2|990.1|985.6|1466
1616986500000|2021-03-29 02:55:00|992.6|988.1|994.1|989.6|994.6|990.1|992.4|987.9|1054
1616986800000|2021-03-29 03:00:00|994.2|989.7|995.2|990.7|995.7|991.2|991.8|987.3|2027
1616987100000|2021-03-29 03:05:00|994.7|990.2|993.5|989|995.9|991.4|991.2|986.7|2555
1616987400000|2021-03-29 03:10:00|993.6|989.1|999.7|995.2|1000.1|995.6|993.5|989|4492
1616987700000|2021-03-29 03:15:00|999.9|995.4|1006.7|1002.2|1008.4|1003.9|999.9|995.4|9185
1616988000000|2021-03-29 03:20:00|1006.9|1002.4|1013.1|1008.6|1015.2|1010.7|1006.5|1002|11764
1616988300000|2021-03-29 03:25:00|1012.6|1008.1|1025.9|1021.4|1026.5|1022|1012.6|1008.1|13219
1616995800000|2021-03-29 05:30:00|1025.8|1021.3|1020.1|1015.6|1025.8|1021.3|1013.4|1008.9|11734
1616996100000|2021-03-29 05:35:00|1020.5|1016|1014.6|1010.1|1022.6|1018.1|1014.1|1009.6|7254
1616996400000|2021-03-29 05:40:00|1014|1009.5|1015.2|1010.7|1016.4|1011.9|1012.1|1007.6|4455
1616996700000|2021-03-29 05:45:00|1015.4|1010.9|1015.7|1011.2|1016.7|1012.2|1013.9|1009.4|2681
1616997000000|2021-03-29 05:50:00|1016|1011.5|1019.1|1014.6|1019.1|1014.6|1015.9|1011.4|1804
1616997300000|2021-03-29 05:55:00|1018.9|1014.4|1019.6|1015.1|1019.6|1015.1|1017|1012.5|1410
1616997600000|2021-03-29 06:00:00|1019.9|1015.4|1019.8|1015.3|1021.6|1017.1|1018.1|1013.6|3142
1616997900000|2021-03-29 06:05:00|1019.9|1015.4|1020.2|1015.7|1025.1|1020.6|1019.7|1015.2|4687
1616998200000|2021-03-29 06:10:00|1020.3|1015.8|1021.7|1017.2|1023.9|1019.4|1019.6|1015.1|2621
1616998500000|2021-03-29 06:15:00|1022.1|1017.6|1023.7|1019.2|1023.7|1019.2|1021.7|1017.2|2008
1616998800000|2021-03-29 06:20:00|1023.8|1019.3|1027.7|1023.2|1029.7|1025.2|1023.1|1018.6|3888
1616999100000|2021-03-29 06:25:00|1027.9|1023.4|1031.1|1026.6|1031.7|1027.2|1027.4|1022.9|4588
1616999400000|2021-03-29 06:30:00|1031.2|1026.7|1036|1031.5|1037.3|1032.8|1030.9|1026.4|6970
1616999700000|2021-03-29 06:35:00|1035.8|1031.3|1024.1|1019.6|1035.9|1031.4|1023.8|1019.3|8151
1617000000000|2021-03-29 06:40:00|1023.7|1019.2|1025.4|1020.9|1025.7|1021.2|1020.1|1015.6|6707
1617000300000|2021-03-29 06:45:00|1025.6|1021.1|1021.6|1017.1|1025.6|1021.1|1020|1015.5|6480
1617000600000|2021-03-29 06:50:00|1021.7|1017.2|1018.4|1013.9|1022.4|1017.9|1016.4|1011.9|6488
1617000900000|2021-03-29 06:55:00|1018.6|1014.1|1021.9|1017.4|1022.4|1017.9|1016.3|1011.8|8886
1617022800000|2021-03-29 13:00:00|1011.4|1006.9|1010.3|1005.8|1018.8|1014.3|1008.7|1004.2|22087
1617023100000|2021-03-29 13:05:00|1009.9|1005.4|1002.9|998.4|1011.3|1006.8|1002.1|997.6|8126
1617023400000|2021-03-29 13:10:00|1002.6|998.1|1004.3|999.8|1005.5|1001|1001|996.5|5329
1617023700000|2021-03-29 13:15:00|1003.9|999.4|1004.2|999.7|1006.8|1002.3|1002.9|998.4|4919
1617024000000|2021-03-29 13:20:00|1003.9|999.4|1002.5|998|1004.9|1000.4|1000.9|996.4|6444
1617024300000|2021-03-29 13:25:00|1002.4|997.9|1002.6|998.1|1004.8|1000.3|1001.8|997.3|6267
1617024600000|2021-03-29 13:30:00|1002.5|998|1005.8|1001.3|1006.6|1002.1|1002.5|998|4198
1617024900000|2021-03-29 13:35:00|1005.7|1001.2|1007|1002.5|1007.5|1003|1005.5|1001|2131
1617025200000|2021-03-29 13:40:00|1006.9|1002.4|1004|999.5|1007|1002.5|1003|998.5|2999
1617025500000|2021-03-29 13:45:00|1003.8|999.3|1005.4|1000.9|1006.1|1001.6|1003.8|999.3|1514
1617025800000|2021-03-29 13:50:00|1005.3|1000.8|1003.5|999|1005.3|1000.8|1001.3|996.8|4441
1617026100000|2021-03-29 13:55:00|1003.6|999.1|1001.3|996.8|1005.2|1000.7|1001.3|996.8|2090
1617026400000|2021-03-29 14:00:00|1001.5|997|1001.9|997.4|1002.4|997.9|999.2|994.7|6722
1617026700000|2021-03-29 14:05:00|1001.8|997.3|1003.5|999|1004.6|1000.1|1001.4|996.9|2651
1617027000000|2021-03-29 14:10:00|1003.6|999.1|1007.5|1003|1007.5|1003|1002.9|998.4|3257
1617027300000|2021-03-29 14:15:00|1007.6|1003.1|1002|997.5|1007.7|1003.2|1002|997.5|1925
1617027600000|2021-03-29 14:20:00|1001.6|997.1|1002.5|998|1003.2|998.7|1001.5|997|2451
1617027900000|2021-03-29 14:25:00|1002.7|998.2|998.5|994|1003|998.5|997.4|992.9|4063
1617028200000|2021-03-29 14:30:00|998.6|994.1|999.9|995.4|999.9|995.4|998|993.5|2331
1617028500000|2021-03-29 14:35:00|1000.1|995.6|1002.9|998.4|1002.9|998.4|1000.1|995.6|2653
1617028800000|2021-03-29 14:40:00|1002.8|998.3|999.8|995.3|1003.1|998.6|999.8|995.3|1966
1617029100000|2021-03-29 14:45:00|999.4|994.9|998.4|993.9|999.8|995.3|994.7|990.2|5243
1617029400000|2021-03-29 14:50:00|998.8|994.3|998.8|994.3|1001.3|996.8|998.8|994.3|1587
1617029700000|2021-03-29 14:55:00|998.7|994.2|994.1|989.6|998.9|994.4|994.1|989.6|3962
1617066000000|2021-03-30 01:00:00|993.7|989.2|989.5|985|998.3|993.8|989.1|984.6|6908
1617066300000|2021-03-30 01:05:00|989.1|984.6|995.3|990.8|995.6|991.1|989.1|984.6|4774
1617066600000|2021-03-30 01:10:00|995.1|990.6|995.7|991.2|997.3|992.8|994|989.5|2459
1617066900000|2021-03-30 01:15:00|995.5|991|994.4|989.9|996.7|992.2|993.7|989.2|1679
1617067200000|2021-03-30 01:20:00|994.3|989.8|993.5|989|994.3|989.8|992.2|987.7|2526
1617067500000|2021-03-30 01:25:00|993.6|989.1|994.7|990.2|995.8|991.3|992.5|988|1848
1617067800000|2021-03-30 01:30:00|994.5|990|995.5|991|996|991.5|993.6|989.1|1676
1617068100000|2021-03-30 01:35:00|995.6|991.1|994.9|990.4|996|991.5|994.2|989.7|1516
1617068400000|2021-03-30 01:40:00|994.7|990.2|998|993.5|998|993.5|994.2|989.7|2327
1617068700000|2021-03-30 01:45:00|998.5|994|998.7|994.2|1000.8|996.3|997.7|993.2|3189
1617069000000|2021-03-30 01:50:00|998.9|994.4|999.3|994.8|1000.9|996.4|998.8|994.3|2355
1617069300000|2021-03-30 01:55:00|998.8|994.3|997.1|992.6|998.9|994.4|996.4|991.9|1693
1617069600000|2021-03-30 02:00:00|997|992.5|995.8|991.3|997|992.5|994.4|989.9|2340
1617069900000|2021-03-30 02:05:00|995.6|991.1|996.1|991.6|996.6|992.1|995.2|990.7|1338
1617070200000|2021-03-30 02:10:00|996.3|991.8|996.3|991.8|996.8|992.3|995.8|991.3|912
1617070500000|2021-03-30 02:15:00|||||||||10
1617071400000|2021-03-30 02:30:00|996.4|991.9|996.6|992.1|998.3|993.8|995.9|991.4|2028
1617071700000|2021-03-30 02:35:00|997|992.5|996.3|991.8|998|993.5|996|991.5|1295
1617072000000|2021-03-30 02:40:00|996.5|992|989.8|985.3|996.8|992.3|989.8|985.3|5241
1617072300000|2021-03-30 02:45:00|989.5|985|990.8|986.3|994.4|989.9|989.3|984.8|9755
1617072600000|2021-03-30 02:50:00|990.9|986.4|990.8|986.3|994.9|990.4|990.3|985.8|5957
1617072900000|2021-03-30 02:55:00|991|986.5|989.4|984.9|992.7|988.2|989.2|984.7|6151
1617073200000|2021-03-30 03:00:00|989|984.5|994|989.5|994.9|990.4|988.4|983.9|5023
1617073500000|2021-03-30 03:05:00|994.3|989.8|997.1|992.6|997.1|992.6|994.3|989.8|3223
1617073800000|2021-03-30 03:10:00|997.3|992.8|1000.4|995.9|1001.8|997.3|997.1|992.6|5538
1617074100000|2021-03-30 03:15:00|1000.3|995.8|1001.8|997.3|1001.8|997.3|999.1|994.6|3689
1617074400000|2021-03-30 03:20:00|1001.7|997.2|998.8|994.3|1002.2|997.7|998.1|993.6|2422
1617074700000|2021-03-30 03:25:00|999|994.5|997|992.5|999.5|995|996.6|992.1|2266
1617082200000|2021-03-30 05:30:00|996.9|992.4|996|991.5|996.9|992.4|994.8|990.3|4087
1617082500000|2021-03-30 05:35:00|996.5|992|998.7|994.2|1000.7|996.2|995.8|991.3|2453
1617082800000|2021-03-30 05:40:00|998.3|993.8|998.2|993.7|999.1|994.6|997.3|992.8|1139
1617083100000|2021-03-30 05:45:00|998.1|993.6|998.2|993.7|999.8|995.3|996.4|991.9|3072
1617083400000|2021-03-30 05:50:00|997.7|993.2|1001.7|997.2|1002.1|997.6|995.8|991.3|4965
1617083700000|2021-03-30 05:55:00|1001.6|997.1|1000|995.5|1001.8|997.3|999.3|994.8|2278
1617084000000|2021-03-30 06:00:00|999.9|995.4|1002.8|998.3|1005|1000.5|999.8|995.3|2698
1617084300000|2021-03-30 06:05:00|1003|998.5|1008.2|1003.7|1008.7|1004.2|1003|998.5|4387
1617084600000|2021-03-30 06:10:00|1008.5|1004|1009.3|1004.8|1010|1005.5|1005.1|1000.6|4271
1617084900000|2021-03-30 06:15:00|1009.7|1005.2|1013.2|1008.7|1013.2|1008.7|1009.5|1005|9357
1617085200000|2021-03-30 06:20:00|1013|1008.5|1010.1|1005.6|1013|1008.5|1009|1004.5|3479
1617085500000|2021-03-30 06:25:00|1010|1005.5|1008.1|1003.6|1010.7|1006.2|1007.8|1003.3|2859
1617085800000|2021-03-30 06:30:00|1008.2|1003.7|1010.2|1005.7|1012.3|1007.8|1008.1|1003.6|4587
1617086100000|2021-03-30 06:35:00|1010.7|1006.2|1009.7|1005.2|1012.1|1007.6|1009.5|1005|2552
1617086400000|2021-03-30 06:40:00|1009.3|1004.8|1002.6|998.1|1009.8|1005.3|1000.9|996.4|7131
1617086700000|2021-03-30 06:45:00|1002.4|997.9|1002.9|998.4|1004.1|999.6|1001.6|997.1|3442
1617087000000|2021-03-30 06:50:00|1002.8|998.3|1007.7|1003.2|1009.7|1005.2|1002.8|998.3|3062
1617087300000|2021-03-30 06:55:00|1007.4|1002.9|1007.7|1003.2|1010.3|1005.8|1007.4|1002.9|4953
1617109200000|2021-03-30 13:00:00|1005.5|1001|1000.8|996.3|1007.7|1003.2|999.5|995|11022
1617109500000|2021-03-30 13:05:00|1001|996.5|1007.1|1002.6|1007.6|1003.1|1000.6|996.1|5013
1617109800000|2021-03-30 13:10:00|1007.5|1003|1011.4|1006.9|1012.7|1008.2|1007.2|1002.7|5320
1617110100000|2021-03-30 13:15:00|1011.8|1007.3|1011.4|1006.9|1012.8|1008.3|1009.9|1005.4|3025
1617110400000|2021-03-30 13:20:00|1011.3|1006.8|1008.8|1004.3|1011.7|1007.2|1008.5|1004|2076
1617110700000|2021-03-30 13:25:00|1009.1|1004.6|1009.6|1005.1|1009.8|1005.3|1008|1003.5|1548
1617111000000|2021-03-30 13:30:00|1009.7|1005.2|1006.3|1001.8|1009.8|1005.3|1006|1001.5|1443
1617111300000|2021-03-30 13:35:00|1006.2|1001.7|1005.8|1001.3|1006.5|1002|1004|999.5|2374
1617111600000|2021-03-30 13:40:00|1005.7|1001.2|1005.2|1000.7|1006.8|1002.3|1004|999.5|1261
1617111900000|2021-03-30 13:45:00|1005.4|1000.9|1006.3|1001.8|1006.5|1002|1005.2|1000.7|1240
1617112200000|2021-03-30 13:50:00|1006.2|1001.7|1004.3|999.8|1006.5|1002|1004.3|999.8|700
1617112500000|2021-03-30 13:55:00|1004.1|999.6|1005.8|1001.3|1006.8|1002.3|1003.8|999.3|900
1617112800000|2021-03-30 14:00:00|1005.6|1001.1|1006.5|1002|1006.5|1002|1004.2|999.7|739
1617113100000|2021-03-30 14:05:00|1006.3|1001.8|1007.2|1002.7|1007.7|1003.2|1005.7|1001.2|491
1617113400000|2021-03-30 14:10:00|1007.5|1003|1011.2|1006.7|1011.6|1007.1|1006.8|1002.3|3469
1617113700000|2021-03-30 14:15:00|1011.1|1006.6|1010.3|1005.8|1011.3|1006.8|1008.7|1004.2|3165
1617114000000|2021-03-30 14:20:00|1010.2|1005.7|1006.4|1001.9|1010.2|1005.7|1005.3|1000.8|2478
1617114300000|2021-03-30 14:25:00|1006.8|1002.3|1006.2|1001.7|1007.1|1002.6|1005.2|1000.7|1756
1617114600000|2021-03-30 14:30:00|1006.5|1002|1007.6|1003.1|1007.6|1003.1|1005.9|1001.4|889
1617114900000|2021-03-30 14:35:00|1007.9|1003.4|1007.6|1003.1|1009.1|1004.6|1006.4|1001.9|796
1617115200000|2021-03-30 14:40:00|1007.7|1003.2|1009|1004.5|1009.9|1005.4|1007.7|1003.2|883
1617115500000|2021-03-30 14:45:00|1009.2|1004.7|1008.1|1003.6|1010.2|1005.7|1006.6|1002.1|1169
1617115800000|2021-03-30 14:50:00|1007.9|1003.4|1009|1004.5|1010.1|1005.6|1007.4|1002.9|590
1617116100000|2021-03-30 14:55:00|1009.2|1004.7|1008.6|1004.1|1009.8|1005.3|1008.1|1003.6|1691
1617152400000|2021-03-31 01:00:00|1008|1003.5|1004.4|999.9|1012|1007.5|1004.4|999.9|3835
1617152700000|2021-03-31 01:05:00|1004.6|1000.1|1006.6|1002.1|1007.3|1002.8|1003.9|999.4|2568
1617153000000|2021-03-31 01:10:00|1006.5|1002|1010.9|1006.4|1012.2|1007.7|1006.5|1002|2482
1617153300000|2021-03-31 01:15:00|1011.1|1006.6|1013.3|1008.8|1014.8|1010.3|1010.6|1006.1|5046
1617153600000|2021-03-31 01:20:00|1013.2|1008.7|1011.7|1007.2|1015|1010.5|1010.5|1006|3513
1617153900000|2021-03-31 01:25:00|1011.6|1007.1|1006.9|1002.4|1011.6|1007.1|1004.7|1000.2|4258
1617154200000|2021-03-31 01:30:00|1006.7|1002.2|1011.7|1007.2|1012.1|1007.6|1005.4|1000.9|2600
1617154500000|2021-03-31 01:35:00|1012.1|1007.6|1009.8|1005.3|1012.2|1007.7|1007.4|1002.9|2232
1617154800000|2021-03-31 01:40:00|1009.4|1004.9|1009|1004.5|1011.4|1006.9|1007.4|1002.9|1921
1617155100000|2021-03-31 01:45:00|1009.1|1004.6|1004.4|999.9|1009.1|1004.6|1002.8|998.3|2403
1617155400000|2021-03-31 01:50:00|1004.3|999.8|1004.8|1000.3|1005.7|1001.2|999.5|995|2810
1617155700000|2021-03-31 01:55:00|1004.7|1000.2|1002.5|998|1005.1|1000.6|1002.5|998|1843
1617156000000|2021-03-31 02:00:00|1002.3|997.8|1000.3|995.8|1004|999.5|1000.2|995.7|1404
1617156300000|2021-03-31 02:05:00|1000.2|995.7|995.5|991|1000.5|996|995.2|990.7|4677
1617156600000|2021-03-31 02:10:00|996|991.5|994.2|989.7|998.8|994.3|994.2|989.7|3582
1617156900000|2021-03-31 02:15:00|994.5|990|994.4|989.9|994.5|990|994.4|989.9|48
1617157500000|2021-03-31 02:25:00|994.3|989.8|994.3|989.8|994.3|989.8|994.3|989.8|0
1617157800000|2021-03-31 02:30:00|993.8|989.3|985.2|980.7|993.9|989.4|984.3|979.8|7698
1617158100000|2021-03-31 02:35:00|984.8|980.3|993.5|989|994|989.5|984.5|980|4979
1617158400000|2021-03-31 02:40:00|994|989.5|995.7|991.2|996.2|991.7|993|988.5|2625
1617158700000|2021-03-31 02:45:00|995.6|991.1|999|994.5|1000.6|996.1|994.8|990.3|3484
1617159000000|2021-03-31 02:50:00|999.1|994.6|996.1|991.6|1001.5|997|995.6|991.1|3295
1617159300000|2021-03-31 02:55:00|996.4|991.9|994.6|990.1|999.1|994.6|994.4|989.9|2084
1617159600000|2021-03-31 03:00:00|994.7|990.2|999.3|994.8|999.8|995.3|992.1|987.6|2072
1617159900000|2021-03-31 03:05:00|999|994.5|1000.3|995.8|1001|996.5|998|993.5|1346
1617160200000|2021-03-31 03:10:00|1000|995.5|1003.3|998.8|1003.6|999.1|999.1|994.6|2447
1617160500000|2021-03-31 03:15:00|1003.5|999|1000.5|996|1005.2|1000.7|1000.5|996|2127
1617160800000|2021-03-31 03:20:00|1001|996.5|998.9|994.4|1002.5|998|998.9|994.4|1883
1617161100000|2021-03-31 03:25:00|999.1|994.6|993.3|988.8|999.6|995.1|993.2|988.7|2568
1617168600000|2021-03-31 05:30:00|992.7|988.2|985.6|981.1|992.7|988.2|985.3|980.8|6190
1617168900000|2021-03-31 05:35:00|985.5|981|982.8|978.3|985.9|981.4|978.5|974|7353
1617169200000|2021-03-31 05:40:00|982.6|978.1|976.4|971.9|982.6|978.1|974.5|970|8054
1617169500000|2021-03-31 05:45:00|976.5|972|970.2|965.7|976.8|972.3|964.4|959.9|12759
1617169800000|2021-03-31 05:50:00|969.7|965.2|973|968.5|975.4|970.9|968.7|964.2|5223
1617170100000|2021-03-31 05:55:00|973.2|968.7|975.1|970.6|975.7|971.2|972.7|968.2|3286
1617170400000|2021-03-31 06:00:00|975|970.5|971.7|967.2|975.6|971.1|971.6|967.1|2625
1617170700000|2021-03-31 06:05:00|972.1|967.6|972.5|968|973.3|968.8|972|967.5|1981
1617171000000|2021-03-31 06:10:00|972.3|967.8|973.6|969.1|974.4|969.9|972.2|967.7|2025
1617171300000|2021-03-31 06:15:00|973.4|968.9|971|966.5|974.5|970|971|966.5|2185
1617171600000|2021-03-31 06:20:00|970.6|966.1|972.4|967.9|973.1|968.6|970.5|966|2151
1617171900000|2021-03-31 06:25:00|972.3|967.8|972.1|967.6|972.5|968|970.2|965.7|4678
1617172200000|2021-03-31 06:30:00|972|967.5|979.5|975|979.5|975|972|967.5|3249
1617172500000|2021-03-31 06:35:00|979.1|974.6|977.6|973.1|980|975.5|976.4|971.9|2159
1617172800000|2021-03-31 06:40:00|977.5|973|979.6|975.1|980.3|975.8|977.5|973|2570
1617173100000|2021-03-31 06:45:00|979.9|975.4|980.3|975.8|981.8|977.3|979.6|975.1|2477
1617173400000|2021-03-31 06:50:00|980.4|975.9|979.1|974.6|980.4|975.9|978.4|973.9|1890
1617173700000|2021-03-31 06:55:00|979.3|974.8|974.7|970.2|979.8|975.3|973.9|969.4|4254
1617174000000|2021-03-31 07:00:00|974.9|970.4|974.7|970.2|974.9|970.4|974.7|970.2|0
1617195600000|2021-03-31 13:00:00|966.3|961.8|971.9|967.4|976.1|971.6|966.3|961.7|16027
1617195900000|2021-03-31 13:05:00|971.6|967.1|976.1|971.6|977.7|973.2|969.9|965.4|10279
1617196200000|2021-03-31 13:10:00|976|971.5|976.9|972.4|977.4|972.9|974.6|970.1|4304
1617196500000|2021-03-31 13:15:00|977.2|972.7|981.6|977.1|982.2|977.7|975.5|971|4889
1617196800000|2021-03-31 13:20:00|981.5|977|980|975.5|981.8|977.3|978.5|974|2193
1617197100000|2021-03-31 13:25:00|979.9|975.4|980.4|975.9|981.2|976.7|978.5|974|1746
1617197400000|2021-03-31 13:30:00|980.2|975.7|980.8|976.3|983.4|978.9|980|975.5|2271
1617197700000|2021-03-31 13:35:00|981.2|976.7|985.5|981|985.5|981|981.2|976.7|4386
1617198000000|2021-03-31 13:40:00|985.9|981.4|982.4|977.9|985.9|981.4|982.4|977.9|1893
1617198300000|2021-03-31 13:45:00|982.2|977.7|984.1|979.6|984.1|979.6|982.2|977.7|1017
1617198600000|2021-03-31 13:50:00|984.2|979.7|985.1|980.6|985.3|980.8|983.9|979.4|2341
1617198900000|2021-03-31 13:55:00|984.8|980.3|983.9|979.4|987.5|983|983.9|979.4|2560
1617199200000|2021-03-31 14:00:00|984.1|979.6|986.9|982.4|988.1|983.6|984.1|979.6|1626
1617199500000|2021-03-31 14:05:00|986.6|982.1|988.6|984.1|989.5|985|986.6|982.1|2331
1617199800000|2021-03-31 14:10:00|988.8|984.3|989.2|984.7|989.3|984.8|987.3|982.8|1216
1617200100000|2021-03-31 14:15:00|988.9|984.4|993.5|989|993.5|989|988.9|984.4|2168
1617200400000|2021-03-31 14:20:00|993.1|988.6|994|989.5|995.4|990.9|991.7|987.2|4021
1617200700000|2021-03-31 14:25:00|994.2|989.7|997.6|993.1|1000|995.5|993.3|988.8|7138
1617201000000|2021-03-31 14:30:00|997.5|993|996.3|991.8|999.2|994.7|995.3|990.8|2920
1617201300000|2021-03-31 14:35:00|996.7|992.2|994.2|989.7|998.9|994.4|994.1|989.6|2336
1617201600000|2021-03-31 14:40:00|994.1|989.6|995.6|991.1|996|991.5|993.6|989.1|994
1617201900000|2021-03-31 14:45:00|996|991.5|993.7|989.2|996.9|992.4|993.7|989.2|1764
1617202200000|2021-03-31 14:50:00|993.6|989.1|995.7|991.2|996.9|992.4|993.6|989.1|1503
1617202500000|2021-03-31 14:55:00|995.3|990.8|996.1|991.6|997|992.5|992.3|987.8|2874
1617238800000|2021-04-01 01:00:00|995.4|990.9|993|988.5|998.9|994.4|992.9|988.4|3985
1617239100000|2021-04-01 01:05:00|992.8|988.3|991.4|986.9|993.9|989.4|989.5|985|1842
1617239400000|2021-04-01 01:10:00|991.6|987.1|994.2|989.7|994.4|989.9|989.8|985.3|1393
1617239700000|2021-04-01 01:15:00|993.8|989.3|997.7|993.2|997.7|993.2|993.3|988.8|2126
1617240000000|2021-04-01 01:20:00|997.6|993.1|1001.4|996.9|1002.4|997.9|997|992.5|2850
1617240300000|2021-04-01 01:25:00|1001.8|997.3|999.1|994.6|1002.8|998.3|999.1|994.6|2060
1617240600000|2021-04-01 01:30:00|999.2|994.7|1004.6|1000.1|1005.1|1000.6|999.2|994.7|2488
1617240900000|2021-04-01 01:35:00|1004.5|1000|1002.7|998.2|1005.9|1001.4|1001.7|997.2|2557
1617241200000|2021-04-01 01:40:00|1003.1|998.6|1002.2|997.7|1003.1|998.6|1000.5|996|944
1617241500000|2021-04-01 01:45:00|1002.1|997.6|1000.2|995.7|1002.1|997.6|996.1|991.6|1894
1617241800000|2021-04-01 01:50:00|1000.6|996.1|1000.7|996.2|1002.2|997.7|999.3|994.8|1171
1617242100000|2021-04-01 01:55:00|1001.2|996.7|1002.3|997.8|1004.9|1000.4|1001.2|996.7|2218
1617242400000|2021-04-01 02:00:00|1002.4|997.9|1003.5|999|1004.2|999.7|1000.9|996.4|2441
1617242700000|2021-04-01 02:05:00|1003.8|999.3|1005|1000.5|1005|1000.5|1002.1|997.6|2301
1617243000000|2021-04-01 02:10:00|1005.1|1000.6|1006.3|1001.8|1007.9|1003.4|1003|998.5|2290
1617243300000|2021-04-01 02:15:00|1006.1|1001.6|1006.2|1001.7|1006.2|1001.7|1006.1|1001.6|16
1617244200000|2021-04-01 02:30:00|1006.4|1001.9|1007.9|1003.4|1007.9|1003.4|1004.5|1000|2244
1617244500000|2021-04-01 02:35:00|1007.7|1003.2|1004.1|999.6|1007.9|1003.4|1002.5|998|2364
1617244800000|2021-04-01 02:40:00|1004.5|1000|1002.1|997.6|1004.5|1000|1000.3|995.8|1240
1617245100000|2021-04-01 02:45:00|1002.5|998|1004.9|1000.4|1005.5|1001|1002.1|997.6|1698
1617245400000|2021-04-01 02:50:00|1005|1000.5|1004.3|999.8|1005|1000.5|1003|998.5|907
1617245700000|2021-04-01 02:55:00|1004.8|1000.3|1008.1|1003.6|1008.1|1003.6|1003.9|999.4|1314
1617246000000|2021-04-01 03:00:00|1008.2|1003.7|1009|1004.5|1009.3|1004.8|1005.1|1000.6|1693
1617246300000|2021-04-01 03:05:00|1009.1|1004.6|1006.6|1002.1|1009.8|1005.3|1006.4|1001.9|1691
1617246600000|2021-04-01 03:10:00|1006.5|1002|1005.5|1001|1007.5|1003|1004|999.5|720
1617246900000|2021-04-01 03:15:00|1006|1001.5|1010.2|1005.7|1010.2|1005.7|1005.7|1001.2|1081
1617247200000|2021-04-01 03:20:00|1010.3|1005.8|1010.3|1005.8|1011.3|1006.8|1008.2|1003.7|1586
1617247500000|2021-04-01 03:25:00|1010|1005.5|1011.7|1007.2|1012.1|1007.6|1007.3|1002.8|1355
1617247800000|2021-04-01 03:30:00|1012.1|1007.6|1012.1|1007.6|1012.1|1007.6|1012.1|1007.6|0
1617255000000|2021-04-01 05:30:00|1011.4|1006.9|1013.7|1009.2|1015.3|1010.8|1010.7|1006.2|4661
1617255300000|2021-04-01 05:35:00|1013.4|1008.9|1016.7|1012.2|1017.1|1012.6|1013.2|1008.7|3173
1617255600000|2021-04-01 05:40:00|1017.1|1012.6|1019.4|1014.9|1020.3|1015.8|1016.5|1012|2899
1617255900000|2021-04-01 05:45:00|1019.3|1014.8|1017.9|1013.4|1019.4|1014.9|1016.2|1011.7|1883
1617256200000|2021-04-01 05:50:00|1018.3|1013.8|1016.4|1011.9|1018.9|1014.4|1014|1009.5|1904
1617256500000|2021-04-01 05:55:00|1016.5|1012|1018.4|1013.9|1018.4|1013.9|1012.7|1008.2|2036
1617256800000|2021-04-01 06:00:00|1018.5|1014|1016.4|1011.9|1019.1|1014.6|1015|1010.5|1572
1617257100000|2021-04-01 06:05:00|1016.8|1012.3|1018.3|1013.8|1018.6|1014.1|1015.7|1011.2|1059
1617257400000|2021-04-01 06:10:00|1018.8|1014.3|1019.6|1015.1|1020.6|1016.1|1018.8|1014.3|1605
1617257700000|2021-04-01 06:15:00|1019.8|1015.3|1020.4|1015.9|1020.5|1016|1018.1|1013.6|1535
1617258000000|2021-04-01 06:20:00|1020.3|1015.8|1019.5|1015|1020.6|1016.1|1018.4|1013.9|1552
1617258300000|2021-04-01 06:25:00|1019.3|1014.8|1021.4|1016.9|1021.4|1016.9|1015.1|1010.6|1867
1617258600000|2021-04-01 06:30:00|1021.5|1017|1020.7|1016.2|1023.5|1019|1020.2|1015.7|3163
1617258900000|2021-04-01 06:35:00|1020.4|1015.9|1019.7|1015.2|1022.2|1017.7|1019.1|1014.6|1435
1617259200000|2021-04-01 06:40:00|1019.9|1015.4|1019.7|1015.2|1020.6|1016.1|1018.4|1013.9|2318
1617259500000|2021-04-01 06:45:00|1019.6|1015.1|1020.3|1015.8|1022.2|1017.7|1019.1|1014.6|1558
1617259800000|2021-04-01 06:50:00|1020|1015.5|1017.2|1012.7|1021.1|1016.6|1016.2|1011.7|2739
1617260100000|2021-04-01 06:55:00|1017.1|1012.6|1013.5|1009|1017.2|1012.7|1010.3|1005.8|6174
1617282000000|2021-04-01 13:00:00|1014.8|1010.3|1022.5|1018|1030|1025.5|1014.4|1009.9|7129
1617282300000|2021-04-01 13:05:00|1022.6|1018.1|1020.2|1015.7|1028.3|1023.8|1018.1|1013.6|5652
1617282600000|2021-04-01 13:10:00|1020.6|1016.1|1019.5|1015|1020.8|1016.3|1015.8|1011.3|4023
1617282900000|2021-04-01 13:15:00|1020|1015.5|1024.6|1020.1|1024.6|1020.1|1016.4|1011.9|3770
1617283200000|2021-04-01 13:20:00|1024.9|1020.4|1020.8|1016.3|1026.8|1022.3|1020.8|1016.3|3641
1617283500000|2021-04-01 13:25:00|1020.9|1016.4|1017.9|1013.4|1022.1|1017.6|1017.3|1012.8|1468
1617283800000|2021-04-01 13:30:00|1018.3|1013.8|1015.6|1011.1|1018.4|1013.9|1013.9|1009.4|2053
1617284100000|2021-04-01 13:35:00|1015.3|1010.8|1016.2|1011.7|1018|1013.5|1012.7|1008.2|1139
1617284400000|2021-04-01 13:40:00|1015.7|1011.2|1017.3|1012.8|1017.7|1013.2|1010.3|1005.8|1472
1617284700000|2021-04-01 13:45:00|1017.5|1013|1016.9|1012.4|1018|1013.5|1014.4|1009.9|852
1617285000000|2021-04-01 13:50:00|1016.8|1012.3|1015.9|1011.4|1016.9|1012.4|1014.6|1010.1|502
1617285300000|2021-04-01 13:55:00|1015.4|1010.9|1017.4|1012.9|1017.6|1013.1|1015.4|1010.9|655
1617285600000|2021-04-01 14:00:00|1017.8|1013.3|1017.5|1013|1020.6|1016.1|1016.9|1012.4|967
1617285900000|2021-04-01 14:05:00|1017.1|1012.6|1015.1|1010.6|1017.1|1012.6|1014.7|1010.2|714
1617286200000|2021-04-01 14:10:00|1014.8|1010.3|1011.1|1006.6|1016.4|1011.9|1011|1006.5|562
1617286500000|2021-04-01 14:15:00|1011.8|1007.3|1013.2|1008.7|1013.2|1008.7|1009.6|1005.1|1242
1617286800000|2021-04-01 14:20:00|1013.4|1008.9|1010.6|1006.1|1016.1|1011.6|1010.5|1006|1171
1617287100000|2021-04-01 14:25:00|1010.7|1006.2|1008.5|1004|1010.9|1006.4|1006.2|1001.7|2581
1617287400000|2021-04-01 14:30:00|1008.3|1003.8|1005.7|1001.2|1009.7|1005.2|1004.8|1000.3|1761
1617287700000|2021-04-01 14:35:00|1005.8|1001.3|1002.7|998.2|1006.2|1001.7|999.8|995.3|4075
1617288000000|2021-04-01 14:40:00|1002.5|998|1001.7|997.2|1005.3|1000.8|1000.8|996.3|1716
1617288300000|2021-04-01 14:45:00|1001.3|996.8|1000.7|996.2|1001.5|997|995.8|991.3|2887
1617288600000|2021-04-01 14:50:00|1001.1|996.6|1001|996.5|1005.5|1001|1000.2|995.7|1852
1617288900000|2021-04-01 14:55:00|1001.1|996.6|1002.3|997.8|1002.9|998.4|1000|995.5|1456
1617670800000|2021-04-06 01:00:00|1015.5|1011|1023.9|1019.4|1025|1020.5|1015.5|1011|6666
1617671100000|2021-04-06 01:05:00|1024.2|1019.7|1029.3|1024.8|1030.3|1025.8|1022.7|1018.2|4391
1617671400000|2021-04-06 01:10:00|1029.1|1024.6|1025.3|1020.8|1030.2|1025.7|1024.9|1020.4|1770
1617671700000|2021-04-06 01:15:00|1025.4|1020.9|1027|1022.5|1027.5|1023|1024.2|1019.7|2166
1617672000000|2021-04-06 01:20:00|1026.7|1022.2|1027.6|1023.1|1029.1|1024.6|1024.6|1020.1|2792
1617672300000|2021-04-06 01:25:00|1027.8|1023.3|1024.1|1019.6|1028|1023.5|1022.8|1018.3|956
1617672600000|2021-04-06 01:30:00|1023.6|1019.1|1013.8|1009.3|1023.6|1019.1|1011.3|1006.8|2856
1617672900000|2021-04-06 01:35:00|1013.7|1009.2|1012.5|1008|1014.5|1010|1007.9|1003.4|2242
1617673200000|2021-04-06 01:40:00|1012.4|1007.9|1015.3|1010.8|1016|1011.5|1011.8|1007.3|726
1617673500000|2021-04-06 01:45:00|1015.5|1011|1018.2|1013.7|1019.1|1014.6|1012.6|1008.1|1381
1617673800000|2021-04-06 01:50:00|1018.1|1013.6|1016|1011.5|1018.1|1013.6|1014.2|1009.7|1104
1617674100000|2021-04-06 01:55:00|1015.6|1011.1|1015.4|1010.9|1015.9|1011.4|1013.8|1009.3|1115
1617674400000|2021-04-06 02:00:00|1014.6|1010.1|1012.4|1007.9|1015.1|1010.6|1012.4|1007.9|1104
1617674700000|2021-04-06 02:05:00|1012.2|1007.7|1012.7|1008.2|1015.2|1010.7|1009.6|1005.1|1971
1617675000000|2021-04-06 02:10:00|1013.1|1008.6|1010.1|1005.6|1014.6|1010.1|1010.1|1005.6|775
1617675300000|2021-04-06 02:15:00|||||||||5
1617676200000|2021-04-06 02:30:00|1009.9|1005.4|1010.3|1005.8|1010.7|1006.2|1006.4|1001.9|2331
1617676500000|2021-04-06 02:35:00|1010.7|1006.2|1005.7|1001.2|1010.7|1006.2|1004.4|999.9|2115
1617676800000|2021-04-06 02:40:00|1005.8|1001.3|1006|1001.5|1008|1003.5|1004.4|999.9|1043
1617677100000|2021-04-06 02:45:00|1006.4|1001.9|1008.2|1003.7|1008.2|1003.7|1004.1|999.6|1515
1617677400000|2021-04-06 02:50:00|1007.8|1003.3|1005.6|1001.1|1007.8|1003.3|1005.5|1001|545
1617677700000|2021-04-06 02:55:00|1006|1001.5|1005.6|1001.1|1008.3|1003.8|1004.8|1000.3|703
1617678000000|2021-04-06 03:00:00|1005.2|1000.7|1005.4|1000.9|1006|1001.5|1002.8|998.3|1296
1617678300000|2021-04-06 03:05:00|1005.9|1001.4|1006.7|1002.2|1008.3|1003.8|1005.9|1001.4|678
1617678600000|2021-04-06 03:10:00|1006.2|1001.7|1005.4|1000.9|1007.3|1002.8|1004.4|999.9|754
1617678900000|2021-04-06 03:15:00|1005.1|1000.6|1000|995.5|1005.1|1000.6|998.7|994.2|3853
1617679200000|2021-04-06 03:20:00|999.6|995.1|998.3|993.8|1001.7|997.2|997.9|993.4|4076
1617679500000|2021-04-06 03:25:00|998.6|994.1|1005.3|1000.8|1005.3|1000.8|998.4|993.9|1282
1617687000000|2021-04-06 05:30:00|1004.6|1000.1|1001.5|997|1005.8|1001.3|1000.4|995.9|1073
1617687300000|2021-04-06 05:35:00|1002.1|997.6|1001.2|996.7|1003.6|999.1|1001.2|996.7|1114
1617687600000|2021-04-06 05:40:00|1001.6|997.1|1005.7|1001.2|1005.9|1001.4|1000.7|996.2|683
1617687900000|2021-04-06 05:45:00|1004.9|1000.4|1007.5|1003|1008.1|1003.6|1004.5|1000|843
1617688200000|2021-04-06 05:50:00|1007.9|1003.4|1010|1005.5|1010.8|1006.3|1006.6|1002.1|1164
1617688500000|2021-04-06 05:55:00|1010.4|1005.9|1009.4|1004.9|1010.8|1006.3|1008.6|1004.1|559
1617688800000|2021-04-06 06:00:00|1009.9|1005.4|1005.9|1001.4|1010.7|1006.2|1005.4|1000.9|593
1617689100000|2021-04-06 06:05:00|1006|1001.5|1005.7|1001.2|1007|1002.5|1005.4|1000.9|267
1617689400000|2021-04-06 06:10:00|1005.2|1000.7|1002.3|997.8|1005.6|1001.1|1001.5|997|1504
1617689700000|2021-04-06 06:15:00|1002|997.5|998.6|994.1|1002|997.5|997.5|993|2351
1617690000000|2021-04-06 06:20:00|998.3|993.8|997.6|993.1|999.5|995|996.8|992.3|4304
1617690300000|2021-04-06 06:25:00|997.9|993.4|999.9|995.4|1000.8|996.3|996.9|992.4|2612
1617690600000|2021-04-06 06:30:00|1000|995.5|1001.7|997.2|1003.8|999.3|998.1|993.6|4856
1617690900000|2021-04-06 06:35:00|1001.8|997.3|1001.7|997.2|1002.4|997.9|1000.3|995.8|965
1617691200000|2021-04-06 06:40:00|1001.9|997.4|1004.1|999.6|1004.7|1000.2|1001.3|996.8|1698
1617691500000|2021-04-06 06:45:00|1004.5|1000|999.7|995.2|1005.1|1000.6|998.9|994.4|1901
1617691800000|2021-04-06 06:50:00|1000.1|995.6|1003.7|999.2|1004.1|999.6|1000.1|995.6|1751
1617692100000|2021-04-06 06:55:00|1003.3|998.8|1004.2|999.7|1004.9|1000.4|1003.1|998.6|1289
1617692400000|2021-04-06 07:00:00|1003.6|999.1|1004.2|999.7|1004.2|999.7|1003.6|999.1|0
1617714000000|2021-04-06 13:00:00|1005.6|1001.1|1011.5|1007|1012.8|1008.3|1002.7|998.2|2827
1617714300000|2021-04-06 13:05:00|1011.3|1006.8|1014.3|1009.8|1016|1011.5|1011|1006.5|3633
1617714600000|2021-04-06 13:10:00|1014.5|1010|1018.6|1014.1|1018.7|1014.2|1014.5|1010|1952
1617714900000|2021-04-06 13:15:00|1018.8|1014.3|1020.9|1016.4|1022.2|1017.7|1017.8|1013.3|2051
1617715200000|2021-04-06 13:20:00|1021.1|1016.6|1021.1|1016.6|1023|1018.5|1021.1|1016.6|1156
1617715500000|2021-04-06 13:25:00|1021.5|1017|1021.6|1017.1|1022.5|1018|1019.4|1014.9|1054
1617715800000|2021-04-06 13:30:00|1021.8|1017.3|1018|1013.5|1022.9|1018.4|1017.9|1013.4|1085
1617716100000|2021-04-06 13:35:00|1017.6|1013.1|1018.9|1014.4|1018.9|1014.4|1017.5|1013|459
1617716400000|2021-04-06 13:40:00|1019|1014.5|1017.9|1013.4|1019.2|1014.7|1017.4|1012.9|443
1617716700000|2021-04-06 13:45:00|1018.3|1013.8|1019.3|1014.8|1019.8|1015.3|1017|1012.5|566
1617717000000|2021-04-06 13:50:00|1019.8|1015.3|1020.2|1015.7|1020.7|1016.2|1019.2|1014.7|315
1617717300000|2021-04-06 13:55:00|1020.7|1016.2|1022.4|1017.9|1022.4|1017.9|1019.7|1015.2|537
1617717600000|2021-04-06 14:00:00|1022.6|1018.1|1022.4|1017.9|1022.8|1018.3|1021|1016.5|852
1617717900000|2021-04-06 14:05:00|1022|1017.5|1019.9|1015.4|1022.4|1017.9|1019.9|1015.4|691
1617718200000|2021-04-06 14:10:00|1019.5|1015|1022.1|1017.6|1022.1|1017.6|1019.4|1014.9|339
1617718500000|2021-04-06 14:15:00|1022.2|1017.7|1021.3|1016.8|1022.7|1018.2|1020.8|1016.3|371
1617718800000|2021-04-06 14:20:00|1021.6|1017.1|1021.3|1016.8|1022|1017.5|1021.3|1016.8|280
1617719100000|2021-04-06 14:25:00|1021.4|1016.9|1023.3|1018.8|1023.4|1018.9|1021.4|1016.9|846
1617719400000|2021-04-06 14:30:00|1023.6|1019.1|1029.8|1025.3|1031.8|1027.3|1023.6|1019.1|2921
1617719700000|2021-04-06 14:35:00|1030.3|1025.8|1029.5|1025|1030.7|1026.2|1026.6|1022.1|2063
1617720000000|2021-04-06 14:40:00|1029.6|1025.1|1025|1020.5|1030|1025.5|1024.9|1020.4|2629
1617720300000|2021-04-06 14:45:00|1025.4|1020.9|1025.1|1020.6|1026|1021.5|1022.6|1018.1|665
1617720600000|2021-04-06 14:50:00|1024.7|1020.2|1026.8|1022.3|1026.8|1022.3|1024.2|1019.7|253
1617720900000|2021-04-06 14:55:00|1027|1022.5|1027.9|1023.4|1029.3|1024.8|1026.1|1021.6|900
1617757200000|2021-04-07 01:00:00|1027.3|1022.8|1023.7|1019.2|1029.6|1025.1|1022.5|1018|2626
1617757500000|2021-04-07 01:05:00|1023.5|1019|1019|1014.5|1024|1019.5|1018.5|1014|1928
1617757800000|2021-04-07 01:10:00|1018.8|1014.3|1019.6|1015.1|1020|1015.5|1017.1|1012.6|2141
1617758100000|2021-04-07 01:15:00|1019.7|1015.2|1024|1019.5|1024.5|1020|1019.6|1015.1|1591
1617758400000|2021-04-07 01:20:00|1023.9|1019.4|1023.6|1019.1|1025.4|1020.9|1021.9|1017.4|2078
1617758700000|2021-04-07 01:25:00|1023.2|1018.7|1024.3|1019.8|1024.3|1019.8|1020.9|1016.4|1250
1617759000000|2021-04-07 01:30:00|1023.9|1019.4|1023.5|1019|1024.5|1020|1022.8|1018.3|626
1617759300000|2021-04-07 01:35:00|1023.6|1019.1|1022.3|1017.8|1024.4|1019.9|1022|1017.5|571
1617759600000|2021-04-07 01:40:00|1022.5|1018|1021.5|1017|1022.5|1018|1018.6|1014.1|1733
1617759900000|2021-04-07 01:45:00|1020.6|1016.1|1022.9|1018.4|1022.9|1018.4|1019|1014.5|622
1617760200000|2021-04-07 01:50:00|1022.4|1017.9|1021.7|1017.2|1023.5|1019|1020.5|1016|1562
1617760500000|2021-04-07 01:55:00|1021.6|1017.1|1021.2|1016.7|1021.6|1017.1|1019.7|1015.2|389
1617760800000|2021-04-07 02:00:00|1020.7|1016.2|1020.2|1015.7|1020.9|1016.4|1019.7|1015.2|1317
1617761100000|2021-04-07 02:05:00|1020.3|1015.8|1017.7|1013.2|1020.3|1015.8|1016.5|1012|2778
1617761400000|2021-04-07 02:10:00|1017.9|1013.4|1012.6|1008.1|1017.9|1013.4|1012.6|1008.1|1638
1617762600000|2021-04-07 02:30:00|1012.4|1007.9|1007.9|1003.4|1012.4|1007.9|1004|999.5|3373
1617762900000|2021-04-07 02:35:00|1008.1|1003.6|1009|1004.5|1011.1|1006.6|1007.1|1002.6|1507
1617763200000|2021-04-07 02:40:00|1008.6|1004.1|1004.4|999.9|1008.6|1004.1|1003.4|998.9|978
1617763500000|2021-04-07 02:45:00|1003.9|999.4|1005.9|1001.4|1006|1001.5|1002|997.5|1408
1617763800000|2021-04-07 02:50:00|1005.8|1001.3|1008.3|1003.8|1009.1|1004.6|1004.2|999.7|782
1617764100000|2021-04-07 02:55:00|1008.4|1003.9|1006.7|1002.2|1008.4|1003.9|1005.7|1001.2|296
1617764400000|2021-04-07 03:00:00|1006.5|1002|1009.2|1004.7|1010.7|1006.2|1006.2|1001.7|1052
1617764700000|2021-04-07 03:05:00|1008.8|1004.3|1007.9|1003.4|1010|1005.5|1007.5|1003|1138
1617765000000|2021-04-07 03:10:00|1007.5|1003|1008|1003.5|1008.6|1004.1|1005.8|1001.3|484
1617765300000|2021-04-07 03:15:00|1008.4|1003.9|1015.4|1010.9|1016.7|1012.2|1008|1003.5|1123
1617765600000|2021-04-07 03:20:00|1015.5|1011|1021.8|1017.3|1022.2|1017.7|1015.4|1010.9|1068
1617765900000|2021-04-07 03:25:00|1021.7|1017.2|1027.4|1022.9|1027.7|1023.2|1020.8|1016.3|2196
1617766200000|2021-04-07 03:30:00|1027.1|1022.6|1027.1|1022.6|1027.1|1022.6|1027.1|1022.6|0
1617773400000|2021-04-07 05:30:00|1027|1022.5|1026.5|1022|1028.6|1024.1|1023|1018.5|2403
1617773700000|2021-04-07 05:35:00|1026|1021.5|1023.7|1019.2|1026.4|1021.9|1022.5|1018|969
1617774000000|2021-04-07 05:40:00|1023.4|1018.9|1025.7|1021.2|1025.7|1021.2|1022.4|1017.9|589
1617774300000|2021-04-07 05:45:00|1026.1|1021.6|1023|1018.5|1027.6|1023.1|1022.6|1018.1|802
1617774600000|2021-04-07 05:50:00|1023.1|1018.6|1022.9|1018.4|1023.9|1019.4|1022.5|1018|464
1617774900000|2021-04-07 05:55:00|1023.3|1018.8|1025.3|1020.8|1025.7|1021.2|1023.2|1018.7|353
1617775200000|2021-04-07 06:00:00|1025.7|1021.2|1025.1|1020.6|1026.6|1022.1|1025|1020.5|474
1617775500000|2021-04-07 06:05:00|1025.4|1020.9|1026.5|1022|1026.6|1022.1|1025.4|1020.9|463
1617775800000|2021-04-07 06:10:00|1026.1|1021.6|1024.5|1020|1026.1|1021.6|1023|1018.5|947
1617776100000|2021-04-07 06:15:00|1024.6|1020.1|1024.7|1020.2|1026.5|1022|1023.8|1019.3|655
1617776400000|2021-04-07 06:20:00|1025.1|1020.6|1025.3|1020.8|1028|1023.5|1025.1|1020.6|808
1617776700000|2021-04-07 06:25:00|1026.2|1021.7|1023.2|1018.7|1026.7|1022.2|1023.2|1018.7|511
1617777000000|2021-04-07 06:30:00|1023|1018.5|1023|1018.5|1023.1|1018.6|1018.7|1014.2|1721
1617777300000|2021-04-07 06:35:00|1023.1|1018.6|1026.2|1021.7|1027.1|1022.6|1022.5|1018|925
1617777600000|2021-04-07 06:40:00|1025.8|1021.3|1027.1|1022.6|1027.5|1023|1025.2|1020.7|537
1617777900000|2021-04-07 06:45:00|1027.5|1023|1027.2|1022.7|1028|1023.5|1026.6|1022.1|842
1617778200000|2021-04-07 06:50:00|1027.6|1023.1|1027.8|1023.3|1028.7|1024.2|1026.6|1022.1|1469
1617778500000|2021-04-07 06:55:00|1027.9|1023.4|1023.9|1019.4|1028.3|1023.8|1023.6|1019.1|1187
1617800400000|2021-04-07 13:00:00|1024.4|1019.9|1021.3|1016.8|1026.1|1021.6|1020.8|1016.3|1544
1617800700000|2021-04-07 13:05:00|1020.9|1016.4|1022|1017.5|1024.8|1020.3|1019|1014.5|1131
1617801000000|2021-04-07 13:10:00|1021.9|1017.4|1022.1|1017.6|1023.9|1019.4|1020|1015.5|715
1617801300000|2021-04-07 13:15:00|1022.5|1018|1021.7|1017.2|1024.1|1019.6|1021.2|1016.7|809
1617801600000|2021-04-07 13:20:00|1022|1017.5|1022.2|1017.7|1023.9|1019.4|1021.2|1016.7|665
1617801900000|2021-04-07 13:25:00|1022.5|1018|1019.9|1015.4|1022.7|1018.2|1019.5|1015|1111
1617802200000|2021-04-07 13:30:00|1019.5|1015|1016.8|1012.3|1019.5|1015|1016.6|1012.1|934
1617802500000|2021-04-07 13:35:00|1017.3|1012.8|1017.7|1013.2|1019.7|1015.2|1015.9|1011.4|624
1617802800000|2021-04-07 13:40:00|1017.3|1012.8|1014.8|1010.3|1017.8|1013.3|1014.1|1009.6|740
1617803100000|2021-04-07 13:45:00|1014.7|1010.2|1017.2|1012.7|1018.1|1013.6|1013.9|1009.4|545
1617803400000|2021-04-07 13:50:00|1017.8|1013.3|1023.3|1018.8|1023.8|1019.3|1017.8|1013.3|787
1617803700000|2021-04-07 13:55:00|1023.2|1018.7|1019.3|1014.8|1023.7|1019.2|1019.3|1014.8|404
1617804000000|2021-04-07 14:00:00|1018.9|1014.4|1018.5|1014|1020.3|1015.8|1018.2|1013.7|450
1617804300000|2021-04-07 14:05:00|1018.1|1013.6|1019|1014.5|1019.5|1015|1016.4|1011.9|271
1617804600000|2021-04-07 14:10:00|1019.2|1014.7|1018.6|1014.1|1019.4|1014.9|1017.5|1013|211
1617804900000|2021-04-07 14:15:00|1018.5|1014|1018.6|1014.1|1019.4|1014.9|1017.5|1013|174
1617805200000|2021-04-07 14:20:00|1018.3|1013.8|1017.5|1013|1018.8|1014.3|1017.5|1013|423
1617805500000|2021-04-07 14:25:00|1017.6|1013.1|1016.5|1012|1018.5|1014|1016.5|1012|290
1617805800000|2021-04-07 14:30:00|1016.1|1011.6|1016.9|1012.4|1018.3|1013.8|1014.9|1010.4|450
1617806100000|2021-04-07 14:35:00|1016.7|1012.2|1011.2|1006.7|1017|1012.5|1010.3|1005.8|1058
1617806400000|2021-04-07 14:40:00|1011.6|1007.1|1014|1009.5|1016.2|1011.7|1010.8|1006.3|498
1617806700000|2021-04-07 14:45:00|1013.7|1009.2|1013.3|1008.8|1014|1009.5|1010.6|1006.1|1123
1617807000000|2021-04-07 14:50:00|1012.9|1008.4|1014.1|1009.6|1014.3|1009.8|1012.2|1007.7|376
1617807300000|2021-04-07 14:55:00|1013.9|1009.4|1010.3|1005.8|1013.9|1009.4|1009.5|1005|743
1617843600000|2021-04-08 01:00:00|1009.9|1005.4|1008.7|1004.2|1012.2|1007.7|1008.1|1003.6|1560
1617843900000|2021-04-08 01:05:00|1009.2|1004.7|1010|1005.5|1010.3|1005.8|1006.4|1001.9|1343
1617844200000|2021-04-08 01:10:00|1009.6|1005.1|1010.4|1005.9|1011.3|1006.8|1009.1|1004.6|963
1617844500000|2021-04-08 01:15:00|1009.9|1005.4|1012.7|1008.2|1012.7|1008.2|1009.4|1004.9|950
1617844800000|2021-04-08 01:20:00|1012.8|1008.3|1013.8|1009.3|1015.9|1011.4|1012.2|1007.7|878
1617845100000|2021-04-08 01:25:00|1013.4|1008.9|1009|1004.5|1013.4|1008.9|1008.1|1003.6|846
1617845400000|2021-04-08 01:30:00|1008.5|1004|1009.7|1005.2|1010.1|1005.6|1007.6|1003.1|712
1617845700000|2021-04-08 01:35:00|1010.1|1005.6|1008.7|1004.2|1010.1|1005.6|1007.5|1003|540
1617846000000|2021-04-08 01:40:00|1008.6|1004.1|1009.9|1005.4|1010.7|1006.2|1007.1|1002.6|545
1617846300000|2021-04-08 01:45:00|1010|1005.5|1010.9|1006.4|1011|1006.5|1009.5|1005|853
1617846600000|2021-04-08 01:50:00|1010.4|1005.9|1011.1|1006.6|1011.5|1007|1009.1|1004.6|869
1617846900000|2021-04-08 01:55:00|1011|1006.5|1008.8|1004.3|1011.5|1007|1008.3|1003.8|667
1617847200000|2021-04-08 02:00:00|1008.3|1003.8|1006.4|1001.9|1009.3|1004.8|1006.4|1001.9|1324
1617847500000|2021-04-08 02:05:00|1006.5|1002|1004.3|999.8|1006.5|1002|1003.5|999|2843
1617847800000|2021-04-08 02:10:00|1004.4|999.9|1005.8|1001.3|1006.5|1002|1002.7|998.2|1368
1617848100000|2021-04-08 02:15:00|1006|1001.5|1006.4|1001.9|1006.4|1001.9|1006|1001.5|0
1617849000000|2021-04-08 02:30:00|1006.6|1002.1|1009.5|1005|1011.5|1007|1004.8|1000.3|782
1617849300000|2021-04-08 02:35:00|1009.1|1004.6|1011.4|1006.9|1011.4|1006.9|1009.1|1004.6|618
1617849600000|2021-04-08 02:40:00|1011.3|1006.8|1010.7|1006.2|1013.5|1009|1010.3|1005.8|724
1617849900000|2021-04-08 02:45:00|1010.3|1005.8|1009.2|1004.7|1010.3|1005.8|1008.2|1003.7|880
1617850200000|2021-04-08 02:50:00|1009.1|1004.6|1009.3|1004.8|1009.5|1005|1007.9|1003.4|356
1617850500000|2021-04-08 02:55:00|1009.1|1004.6|1008.1|1003.6|1009.2|1004.7|1008.1|1003.6|565
1617850800000|2021-04-08 03:00:00|1008.2|1003.7|1007.2|1002.7|1009.6|1005.1|1005.7|1001.2|602
1617851100000|2021-04-08 03:05:00|1006.7|1002.2|1010.2|1005.7|1010.2|1005.7|1005.8|1001.3|389
1617851400000|2021-04-08 03:10:00|1009.8|1005.3|1010.6|1006.1|1012|1007.5|1008.8|1004.3|410
1617851700000|2021-04-08 03:15:00|1010.2|1005.7|1011.5|1007|1012|1007.5|1010.1|1005.6|301
1617852000000|2021-04-08 03:20:00|1011.3|1006.8|1010.6|1006.1|1011.9|1007.4|1009.6|1005.1|386
1617852300000|2021-04-08 03:25:00|1011|1006.5|1012.9|1008.4|1012.9|1008.4|1009.9|1005.4|336
1617852600000|2021-04-08 03:30:00|1012.7|1008.2|1012.7|1008.2|1012.7|1008.2|1012.7|1008.2|0
1617859800000|2021-04-08 05:30:00|1012.4|1007.9|1016.3|1011.8|1017.1|1012.6|1012.4|1007.9|1535
1617860100000|2021-04-08 05:35:00|1015.7|1011.2|1022|1017.5|1022.2|1017.7|1015.7|1011.2|2094
1617860400000|2021-04-08 05:40:00|1022.5|1018|1022.3|1017.8|1023.2|1018.7|1019.6|1015.1|1564
1617860700000|2021-04-08 05:45:00|1022.4|1017.9|1017.8|1013.3|1022.8|1018.3|1017.8|1013.3|1169
1617861000000|2021-04-08 05:50:00|1017.3|1012.8|1017.8|1013.3|1018.4|1013.9|1017.3|1012.8|531
1617861300000|2021-04-08 05:55:00|1017.7|1013.2|1016.9|1012.4|1018.6|1014.1|1016.3|1011.8|663
1617861600000|2021-04-08 06:00:00|1016.4|1011.9|1017.8|1013.3|1018|1013.5|1015.1|1010.6|426
1617861900000|2021-04-08 06:05:00|1017.9|1013.4|1019.3|1014.8|1019.4|1014.9|1017.4|1012.9|591
1617862200000|2021-04-08 06:10:00|1018.9|1014.4|1019.1|1014.6|1019.7|1015.2|1018.2|1013.7|478
1617862500000|2021-04-08 06:15:00|1019.5|1015|1020.1|1015.6|1020.1|1015.6|1017.7|1013.2|438
1617862800000|2021-04-08 06:20:00|1020|1015.5|1021.3|1016.8|1021.4|1016.9|1019.9|1015.4|416
1617863100000|2021-04-08 06:25:00|1020.9|1016.4|1020.3|1015.8|1022.2|1017.7|1020.3|1015.8|277
1617863400000|2021-04-08 06:30:00|1020|1015.5|1015|1010.5|1020|1015.5|1013.3|1008.8|955
1617863700000|2021-04-08 06:35:00|1014.7|1010.2|1010.5|1006|1015.7|1011.2|1009.7|1005.2|1011
1617864000000|2021-04-08 06:40:00|1010.1|1005.6|1007.3|1002.8|1010.1|1005.6|1004.7|1000.2|2516
1617864300000|2021-04-08 06:45:00|1007.4|1002.9|1008.1|1003.6|1012.6|1008.1|1006|1001.5|1365
1617864600000|2021-04-08 06:50:00|1008.2|1003.7|1012|1007.5|1012|1007.5|1008.2|1003.7|629
1617864900000|2021-04-08 06:55:00|1012.1|1007.6|1013.9|1009.4|1014.3|1009.8|1011.7|1007.2|1170
1617886800000|2021-04-08 13:00:00|1018.9|1014.4|1022.2|1017.7|1022.6|1018.1|1017.2|1012.7|3798
1617887100000|2021-04-08 13:05:00|1022.1|1017.6|1020.9|1016.4|1022.7|1018.2|1018.9|1014.4|1767
1617887400000|2021-04-08 13:10:00|1021.3|1016.8|1022.2|1017.7|1022.2|1017.7|1018.9|1014.4|894
1617887700000|2021-04-08 13:15:00|1022.3|1017.8|1023.4|1018.9|1025.3|1020.8|1022.2|1017.7|1725
1617888000000|2021-04-08 13:20:00|1022.6|1018.1|1022.3|1017.8|1024|1019.5|1022.3|1017.8|521
1617888300000|2021-04-08 13:25:00|1022.5|1018|1020.8|1016.3|1023.1|1018.6|1020.3|1015.8|689
1617888600000|2021-04-08 13:30:00|1020.7|1016.2|1019.9|1015.4|1021.2|1016.7|1018.5|1014|555
1617888900000|2021-04-08 13:35:00|1020.4|1015.9|1021.1|1016.6|1021.2|1016.7|1019.8|1015.3|264
1617889200000|2021-04-08 13:40:00|1020.7|1016.2|1022.5|1018|1022.9|1018.4|1020.7|1016.2|208
1617889500000|2021-04-08 13:45:00|1022.4|1017.9|1021.6|1017.1|1022.5|1018|1021.1|1016.6|168
1617889800000|2021-04-08 13:50:00|1021.5|1017|1023|1018.5|1023.9|1019.4|1021.5|1017|314
1617890100000|2021-04-08 13:55:00|1022.6|1018.1|1021.2|1016.7|1022.6|1018.1|1020.2|1015.7|329
1617890400000|2021-04-08 14:00:00|1021.7|1017.2|1022.4|1017.9|1022.8|1018.3|1021.6|1017.1|191
1617890700000|2021-04-08 14:05:00|1022.8|1018.3|1021.7|1017.2|1022.8|1018.3|1021.6|1017.1|239
1617891000000|2021-04-08 14:10:00|1021.3|1016.8|1022.1|1017.6|1022.5|1018|1020.9|1016.4|786
1617891300000|2021-04-08 14:15:00|1021.7|1017.2|1018.1|1013.6|1021.7|1017.2|1017.1|1012.6|1007
1617891600000|2021-04-08 14:20:00|1018.6|1014.1|1019.3|1014.8|1020.3|1015.8|1018.6|1014.1|479
1617891900000|2021-04-08 14:25:00|1019.4|1014.9|1021.7|1017.2|1022.1|1017.6|1019.3|1014.8|242
1617892200000|2021-04-08 14:30:00|1021.5|1017|1021.9|1017.4|1022.3|1017.8|1021.4|1016.9|401
1617892500000|2021-04-08 14:35:00|1022.3|1017.8|1025.1|1020.6|1025.1|1020.6|1022.2|1017.7|1271
1617892800000|2021-04-08 14:40:00|1024.7|1020.2|1022.3|1017.8|1024.7|1020.2|1022.1|1017.6|225
1617893100000|2021-04-08 14:45:00|1022.2|1017.7|1021|1016.5|1024|1019.5|1021|1016.5|522
1617893400000|2021-04-08 14:50:00|1021.2|1016.7|1022.7|1018.2|1023.1|1018.6|1021.2|1016.7|172
1617893700000|2021-04-08 14:55:00|1022.5|1018|1022.9|1018.4|1023.2|1018.7|1021|1016.5|1553
1617930000000|2021-04-09 01:00:00|1022.5|1018|1025.4|1020.9|1027.6|1023.1|1022.5|1018|3679
1617930300000|2021-04-09 01:05:00|1025.8|1021.3|1021.4|1016.9|1026.2|1021.7|1020.5|1016|1748
1617930600000|2021-04-09 01:10:00|1021.8|1017.3|1021.4|1016.9|1022.7|1018.2|1021|1016.5|1280
1617930900000|2021-04-09 01:15:00|1021.8|1017.3|1022|1017.5|1023.4|1018.9|1021.4|1016.9|374
1617931200000|2021-04-09 01:20:00|1021.8|1017.3|1021.3|1016.8|1022.9|1018.4|1020.4|1015.9|611
1617931500000|2021-04-09 01:25:00|1021.1|1016.6|1019.9|1015.4|1021.1|1016.6|1019.9|1015.4|942
1617931800000|2021-04-09 01:30:00|1019.5|1015|1018.1|1013.6|1020.3|1015.8|1016.1|1011.6|1280
1617932100000|2021-04-09 01:35:00|1017.7|1013.2|1017.9|1013.4|1019.3|1014.8|1016.6|1012.1|306
1617932400000|2021-04-09 01:40:00|1017.4|1012.9|1019.6|1015.1|1020.1|1015.6|1017.4|1012.9|539
1617932700000|2021-04-09 01:45:00|1019.5|1015|1019.7|1015.2|1020.5|1016|1019.1|1014.6|326
1617933000000|2021-04-09 01:50:00|1020.1|1015.6|1023.3|1018.8|1024.2|1019.7|1019.7|1015.2|1661
1617933300000|2021-04-09 01:55:00|1023.5|1019|1027.9|1023.4|1028.6|1024.1|1023.2|1018.7|2102
1617933600000|2021-04-09 02:00:00|1028.7|1024.2|1028.3|1023.8|1031.8|1027.3|1026.6|1022.1|1959
1617933900000|2021-04-09 02:05:00|1028.7|1024.2|1024.6|1020.1|1029.4|1024.9|1024.2|1019.7|757
1617934200000|2021-04-09 02:10:00|1024.7|1020.2|1023.8|1019.3|1025.5|1021|1019.6|1015.1|1450
1617934500000|2021-04-09 02:15:00|||||||||1
1617935400000|2021-04-09 02:30:00|1024.2|1019.7|1025.7|1021.2|1027.4|1022.9|1023.3|1018.8|904
1617935700000|2021-04-09 02:35:00|1025.6|1021.1|1024.7|1020.2|1026.4|1021.9|1023.4|1018.9|674
1617936000000|2021-04-09 02:40:00|1024.6|1020.1|1023.8|1019.3|1027.1|1022.6|1023.8|1019.3|357
1617936300000|2021-04-09 02:45:00|1023.6|1019.1|1021.6|1017.1|1023.6|1019.1|1020.4|1015.9|977
1617936600000|2021-04-09 02:50:00|1021.1|1016.6|1018.9|1014.4|1021.4|1016.9|1017.6|1013.1|1135
1617936900000|2021-04-09 02:55:00|1019.3|1014.8|1015.3|1010.8|1019.8|1015.3|1013.9|1009.4|2172
1617937200000|2021-04-09 03:00:00|1015.1|1010.6|1020.8|1016.3|1020.8|1016.3|1014.1|1009.6|606
1617937500000|2021-04-09 03:05:00|1021.2|1016.7|1019.9|1015.4|1021.5|1017|1017.9|1013.4|348
1617937800000|2021-04-09 03:10:00|1019.4|1014.9|1016.7|1012.2|1020.8|1016.3|1016.7|1012.2|476
1617938100000|2021-04-09 03:15:00|1016.4|1011.9|1017.6|1013.1|1018.9|1014.4|1015.6|1011.1|913
1617938400000|2021-04-09 03:20:00|1017.2|1012.7|1016.2|1011.7|1017.5|1013|1015.2|1010.7|437
1617938700000|2021-04-09 03:25:00|1016.7|1012.2|1010.1|1005.6|1016.7|1012.2|1010.1|1005.6|2025
1617946200000|2021-04-09 05:30:00|1010|1005.5|1009.7|1005.2|1010.4|1005.9|1005.3|1000.8|2732
1617946500000|2021-04-09 05:35:00|1010.2|1005.7|1010.5|1006|1010.8|1006.3|1008.1|1003.6|956
1617946800000|2021-04-09 05:40:00|1010|1005.5|1008.2|1003.7|1010.5|1006|1007.3|1002.8|1024
1617947100000|2021-04-09 05:45:00|1008.6|1004.1|1013.5|1009|1014.8|1010.3|1008|1003.5|1138
1617947400000|2021-04-09 05:50:00|1013.9|1009.4|1014.2|1009.7|1015.4|1010.9|1013.7|1009.2|800
1617947700000|2021-04-09 05:55:00|1014.4|1009.9|1012.4|1007.9|1014.5|1010|1012.4|1007.9|389
1617948000000|2021-04-09 06:00:00|1012|1007.5|1013.7|1009.2|1013.7|1009.2|1010.5|1006|477
1617948300000|2021-04-09 06:05:00|1013.8|1009.3|1015.9|1011.4|1017|1012.5|1012.8|1008.3|676
1617948600000|2021-04-09 06:10:00|1016|1011.5|1014.4|1009.9|1016.4|1011.9|1013|1008.5|362
1617948900000|2021-04-09 06:15:00|1014|1009.5|1015.4|1010.9|1015.9|1011.4|1011.5|1007|527
1617949200000|2021-04-09 06:20:00|1015.8|1011.3|1017.6|1013.1|1018.5|1014|1015.8|1011.3|1194
1617949500000|2021-04-09 06:25:00|1017.2|1012.7|1014.9|1010.4|1017.2|1012.7|1013.5|1009|281
1617949800000|2021-04-09 06:30:00|1014.8|1010.3|1014.1|1009.6|1014.8|1010.3|1013.5|1009|497
1617950100000|2021-04-09 06:35:00|1013.7|1009.2|1015.6|1011.1|1015.6|1011.1|1013.1|1008.6|543
1617950400000|2021-04-09 06:40:00|1015.2|1010.7|1013.2|1008.7|1016.9|1012.4|1012.9|1008.4|433
1617950700000|2021-04-09 06:45:00|1012.8|1008.3|1013.2|1008.7|1014|1009.5|1011.1|1006.6|596
1617951000000|2021-04-09 06:50:00|1013.1|1008.6|1010.4|1005.9|1013.3|1008.8|1009.9|1005.4|754
1617951300000|2021-04-09 06:55:00|1010.3|1005.8|1011|1006.5|1013.2|1008.7|1009.9|1005.4|794
1617973200000|2021-04-09 13:00:00|1010.3|1005.8|1011.9|1007.4|1015.7|1011.2|1009.5|1005|1258
1617973500000|2021-04-09 13:05:00|1012.3|1007.8|1010|1005.5|1012.8|1008.3|1007.8|1003.3|1706
1617973800000|2021-04-09 13:10:00|1009.6|1005.1|1016.7|1012.2|1017.7|1013.2|1009.6|1005.1|1403
1617974100000|2021-04-09 13:15:00|1016.5|1012|1019.4|1014.9|1021.2|1016.7|1014.8|1010.3|2002
1617974400000|2021-04-09 13:20:00|1019.8|1015.3|1020.7|1016.2|1022|1017.5|1018.8|1014.3|738
1617974700000|2021-04-09 13:25:00|1021.2|1016.7|1019.3|1014.8|1022.4|1017.9|1018.7|1014.2|381
1617975000000|2021-04-09 13:30:00|1018.9|1014.4|1018.3|1013.8|1019.3|1014.8|1017.1|1012.6|359
1617975300000|2021-04-09 13:35:00|1018.9|1014.4|1016.9|1012.4|1019.5|1015|1016.4|1011.9|443
1617975600000|2021-04-09 13:40:00|1016.5|1012|1018.9|1014.4|1019.4|1014.9|1016.5|1012|264
1617975900000|2021-04-09 13:45:00|1019.4|1014.9|1018.9|1014.4|1019.9|1015.4|1018.9|1014.4|140
1617976200000|2021-04-09 13:50:00|1018.5|1014|1017.9|1013.4|1019|1014.5|1017.6|1013.1|180
1617976500000|2021-04-09 13:55:00|1018|1013.5|1018.9|1014.4|1019.6|1015.1|1017.8|1013.3|151
1617976800000|2021-04-09 14:00:00|1019.3|1014.8|1018.4|1013.9|1020.2|1015.7|1018.4|1013.9|100
1617977100000|2021-04-09 14:05:00|1018|1013.5|1016.6|1012.1|1018|1013.5|1015.7|1011.2|403
1617977400000|2021-04-09 14:10:00|1016.3|1011.8|1014.6|1010.1|1016.8|1012.3|1014.5|1010|248
1617977700000|2021-04-09 14:15:00|1014.5|1010|1016.1|1011.6|1016.3|1011.8|1014|1009.5|288
1617978000000|2021-04-09 14:20:00|1016.6|1012.1|1014.8|1010.3|1016.7|1012.2|1013.2|1008.7|288
1617978300000|2021-04-09 14:25:00|1014.4|1009.9|1010.5|1006|1014.5|1010|1010|1005.5|723
1617978600000|2021-04-09 14:30:00|1010.1|1005.6|1013.1|1008.6|1013.1|1008.6|1009.3|1004.8|1267
1617978900000|2021-04-09 14:35:00|1012.9|1008.4|1014.8|1010.3|1016.3|1011.8|1011.4|1006.9|601
1617979200000|2021-04-09 14:40:00|1014.4|1009.9|1015.5|1011|1015.5|1011|1011.8|1007.3|143
1617979500000|2021-04-09 14:45:00|1015.7|1011.2|1017.7|1013.2|1018.4|1013.9|1013.6|1009.1|267
1617979800000|2021-04-09 14:50:00|1017.5|1013|1019.2|1014.7|1020.2|1015.7|1017|1012.5|514
1617980100000|2021-04-09 14:55:00|1019.6|1015.1|1024.5|1020|1024.7|1020.2|1019.6|1015.1|894
1618189200000|2021-04-12 01:00:00|1021|1016.5|1001|996.5|1021.3|1016.5|994|989.5|5700
1618189500000|2021-04-12 01:05:00|1001.2|996.7|998.3|993.8|1004.3|999.8|998.1|993.6|2203
1618189800000|2021-04-12 01:10:00|998.6|994.1|1001.4|996.9|1005.4|1000.9|997.2|992.7|2430
1618190100000|2021-04-12 01:15:00|1001.5|997|1003.4|998.9|1005.5|1001|1000.3|995.8|1561
1618190400000|2021-04-12 01:20:00|1003.8|999.3|1008.8|1004.3|1009.8|1005.3|1002.2|997.7|1911
1618190700000|2021-04-12 01:25:00|1008.4|1003.9|1006.4|1001.9|1012.8|1008.3|1004.7|1000.2|642
1618191000000|2021-04-12 01:30:00|1006.5|1002|1008.3|1003.8|1009.8|1005.3|1006.3|1001.8|492
1618191300000|2021-04-12 01:35:00|1007.9|1003.4|1010|1005.5|1010|1005.5|1007.9|1003.4|275
1618191600000|2021-04-12 01:40:00|1009.8|1005.3|1014.6|1010.1|1015.1|1010.6|1009.7|1005.2|1802
1618191900000|2021-04-12 01:45:00|1014.7|1010.2|1011.9|1007.4|1015.1|1010.6|1011|1006.5|749
1618192200000|2021-04-12 01:50:00|1012.3|1007.8|1012.1|1007.6|1012.5|1008|1011.1|1006.6|584
1618192500000|2021-04-12 01:55:00|1011.9|1007.4|1011.2|1006.7|1012.6|1008.1|1010.8|1006.3|428
1618192800000|2021-04-12 02:00:00|1010.7|1006.2|1011.7|1007.2|1012.6|1008.1|1010.7|1006.2|677
1618193100000|2021-04-12 02:05:00|1012.1|1007.6|1010.9|1006.4|1012.2|1007.7|1009.9|1005.4|433
1618193400000|2021-04-12 02:10:00|1010.8|1006.3|1012.1|1007.6|1013.1|1008.6|1010.8|1006.3|516
1618194300000|2021-04-12 02:25:00|1012|1007.5|1012|1007.5|1012|1007.5|1012|1007.5|0
1618194600000|2021-04-12 02:30:00|1011.8|1007.3|1006.2|1001.7|1012.5|1008|1006.2|1001.7|533
1618194900000|2021-04-12 02:35:00|1006.3|1001.8|1004.5|1000|1007.6|1003.1|1003.6|999.1|832
1618195200000|2021-04-12 02:40:00|1005|1000.5|1004.9|1000.4|1005.7|1001.2|1003.9|999.4|331
1618195500000|2021-04-12 02:45:00|1004.4|999.9|1007.8|1003.3|1008.9|1004.4|1003.9|999.4|496
1618195800000|2021-04-12 02:50:00|1008.2|1003.7|1007.8|1003.3|1009.6|1005.1|1007.1|1002.6|372
1618196100000|2021-04-12 02:55:00|1007.6|1003.1|1006.4|1001.9|1008.5|1004|1006.4|1001.9|231
1618196400000|2021-04-12 03:00:00|1005.8|1001.3|1006.1|1001.6|1006.7|1002.2|1005|1000.5|686
1618196700000|2021-04-12 03:05:00|1005.2|1000.7|1010.9|1006.4|1011|1006.5|1005.2|1000.7|385
1618197000000|2021-04-12 03:10:00|1011.3|1006.8|1009.7|1005.2|1012.2|1007.7|1009.3|1004.8|511
1618197300000|2021-04-12 03:15:00|1009.5|1005|1009.4|1004.9|1010.3|1005.8|1009.2|1004.7|116
1618197600000|2021-04-12 03:20:00|1009.8|1005.3|1011|1006.5|1012.6|1008.1|1009.8|1005.3|346
1618197900000|2021-04-12 03:25:00|1011.1|1006.6|1011.5|1007|1012.5|1008|1011|1006.5|132
1618205400000|2021-04-12 05:30:00|1011.4|1006.9|1017|1012.5|1017.1|1012.6|1010.2|1005.7|1815
1618205700000|2021-04-12 05:35:00|1016.6|1012.1|1018.3|1013.8|1019.2|1014.7|1015|1010.5|1086
1618206000000|2021-04-12 05:40:00|1018.5|1014|1022|1017.5|1022|1017.5|1017.8|1013.3|1538
1618206300000|2021-04-12 05:45:00|1022.4|1017.9|1020.8|1016.3|1024.8|1020.3|1019.8|1015.3|1655
1618206600000|2021-04-12 05:50:00|1021.3|1016.8|1020|1015.5|1023.1|1018.6|1019.6|1015.1|513
1618206900000|2021-04-12 05:55:00|1020.3|1015.8|1020.2|1015.7|1021|1016.5|1019|1014.5|501
1618207200000|2021-04-12 06:00:00|1020.7|1016.2|1020.2|1015.7|1022.5|1018|1019.7|1015.2|1053
1618207500000|2021-04-12 06:05:00|1021|1016.5|1022.3|1017.8|1023|1018.5|1019.5|1015|1064
1618207800000|2021-04-12 06:10:00|1022.4|1017.9|1022.5|1018|1024.8|1020.3|1022|1017.5|335
1618208100000|2021-04-12 06:15:00|1023.3|1018.8|1032.3|1027.8|1032.8|1028.3|1023.3|1018.8|1664
1618208400000|2021-04-12 06:20:00|1032.4|1027.9|1037|1032.5|1041.4|1036.9|1032.4|1027.9|5771
1618208700000|2021-04-12 06:25:00|1037.1|1032.6|1041.2|1036.7|1042|1037.5|1037.1|1032.6|2579
1618209000000|2021-04-12 06:30:00|1041.4|1036.9|1035.7|1031.2|1043.9|1039.4|1034.9|1030.4|2619
1618209300000|2021-04-12 06:35:00|1036.1|1031.6|1038.3|1033.8|1039.9|1035.4|1036.1|1031.6|1262
1618209600000|2021-04-12 06:40:00|1038.4|1033.9|1034.7|1030.2|1038.4|1033.9|1034|1029.5|868
1618209900000|2021-04-12 06:45:00|1034.3|1029.8|1034.7|1030.2|1035.1|1030.6|1030.1|1025.6|1219
1618210200000|2021-04-12 06:50:00|1035.1|1030.6|1039.7|1035.2|1040.2|1035.7|1035.1|1030.6|1496
1618210500000|2021-04-12 06:55:00|1039.8|1035.3|1040.8|1036.3|1041.6|1037.1|1038.3|1033.8|2084
1618232400000|2021-04-12 13:00:00|1042|1037.5|1037.2|1032.7|1043|1038.5|1035.1|1030.6|2236
1618232700000|2021-04-12 13:05:00|1037.6|1033.1|1039.4|1034.9|1039.8|1035.3|1035.7|1031.2|1207
1618233000000|2021-04-12 13:10:00|1039.3|1034.8|1038.4|1033.9|1040.9|1036.4|1037.7|1033.2|927
1618233300000|2021-04-12 13:15:00|1038.8|1034.3|1039.2|1034.7|1039.7|1035.2|1036.6|1032.1|985
1618233600000|2021-04-12 13:20:00|1039.7|1035.2|1038.7|1034.2|1039.7|1035.2|1037.7|1033.2|694
1618233900000|2021-04-12 13:25:00|1039.1|1034.6|1039.7|1035.2|1040.5|1036|1038.7|1034.2|907
1618234200000|2021-04-12 13:30:00|1039.6|1035.1|1036.9|1032.4|1039.6|1035.1|1036|1031.5|632
1618234500000|2021-04-12 13:35:00|1037.2|1032.7|1036.9|1032.4|1038|1033.5|1036.9|1032.4|297
1618234800000|2021-04-12 13:40:00|1037|1032.5|1037.8|1033.3|1039.2|1034.7|1036.9|1032.4|284
1618235100000|2021-04-12 13:45:00|1037.3|1032.8|1037.8|1033.3|1038.2|1033.7|1036.8|1032.3|216
1618235400000|2021-04-12 13:50:00|1037.3|1032.8|1038.4|1033.9|1038.5|1034|1037.3|1032.8|256
1618235700000|2021-04-12 13:55:00|1038.8|1034.3|1038.6|1034.1|1039.2|1034.7|1035.9|1031.4|488
1618236000000|2021-04-12 14:00:00|1038.7|1034.2|1040.8|1036.3|1041.4|1036.9|1038.7|1034.2|743
1618236300000|2021-04-12 14:05:00|1041.2|1036.7|1039.5|1035|1041.2|1036.7|1038.6|1034.1|230
1618236600000|2021-04-12 14:10:00|1040|1035.5|1039.1|1034.6|1040.7|1036.2|1037.8|1033.3|209
1618236900000|2021-04-12 14:15:00|1039.5|1035|1038.2|1033.7|1040.8|1036.3|1038.2|1033.7|162
1618237200000|2021-04-12 14:20:00|1038.6|1034.1|1040|1035.5|1040|1035.5|1038.1|1033.6|199
1618237500000|2021-04-12 14:25:00|1039.9|1035.4|1040.4|1035.9|1040.5|1036|1039|1034.5|309
1618237800000|2021-04-12 14:30:00|1040.5|1036|1040.4|1035.9|1041.8|1037.3|1039.8|1035.3|555
1618238100000|2021-04-12 14:35:00|1040.8|1036.3|1039.4|1034.9|1042.1|1037.6|1039.4|1034.9|1001
1618238400000|2021-04-12 14:40:00|1039.5|1035|1041.2|1036.7|1041.7|1037.2|1039.5|1035|374
1618238700000|2021-04-12 14:45:00|1041.6|1037.1|1040.4|1035.9|1041.7|1037.2|1039.9|1035.4|228
1618239000000|2021-04-12 14:50:00|1040.8|1036.3|1038.2|1033.7|1041.3|1036.8|1038.2|1033.7|244
1618239300000|2021-04-12 14:55:00|1038.6|1034.1|1040.7|1036.2|1040.7|1036.2|1038.6|1034.1|229
1618239600000|2021-04-12 15:00:00|1040.9|1036.4|1040.9|1036.4|1040.9|1036.4|1040.9|1036.4|0
1618275600000|2021-04-13 01:00:00|1040.5|1036|1036.9|1032.4|1043.3|1038.8|1036.9|1032.4|983
1618275900000|2021-04-13 01:05:00|1037|1032.5|1034.1|1029.6|1038.9|1034.4|1033.6|1029.1|1082
1618276200000|2021-04-13 01:10:00|1034|1029.5|1037.8|1033.3|1039.2|1034.7|1034|1029.5|697
1618276500000|2021-04-13 01:15:00|1037.4|1032.9|1042.9|1038.4|1047.1|1042.6|1036.4|1031.9|1545
1618276800000|2021-04-13 01:20:00|1042.5|1038|1040.2|1035.7|1044.7|1040.2|1039.7|1035.2|545
1618277100000|2021-04-13 01:25:00|1040.3|1035.8|1033.3|1028.8|1040.9|1036.4|1031.9|1027.4|874
1618277400000|2021-04-13 01:30:00|1033.4|1028.9|1034|1029.5|1036.8|1032.3|1032.8|1028.3|579
1618277700000|2021-04-13 01:35:00|1034.4|1029.9|1040.3|1035.8|1040.4|1035.9|1033.9|1029.4|435
1618278000000|2021-04-13 01:40:00|1039.9|1035.4|1038.8|1034.3|1041.7|1037.2|1037.8|1033.3|300
1618278300000|2021-04-13 01:45:00|1039.2|1034.7|1040.6|1036.1|1042.2|1037.7|1039.2|1034.7|236
1618278600000|2021-04-13 01:50:00|1040.8|1036.3|1041.2|1036.7|1043|1038.5|1039.6|1035.1|321
1618278900000|2021-04-13 01:55:00|1041.1|1036.6|1039.8|1035.3|1041.7|1037.2|1038.8|1034.3|342
1618279200000|2021-04-13 02:00:00|1040.2|1035.7|1041.9|1037.4|1042.6|1038.1|1040.2|1035.7|274
1618279500000|2021-04-13 02:05:00|1041.6|1037.1|1039.8|1035.3|1042.2|1037.7|1038.9|1034.4|392
1618279800000|2021-04-13 02:10:00|1039.3|1034.8|1039.4|1034.9|1040.3|1035.8|1037|1032.5|391
1618280100000|2021-04-13 02:15:00|1039.8|1035.3|1039.8|1035.3|1039.8|1035.3|1039.8|1035.3|0
1618281000000|2021-04-13 02:30:00|1040.3|1035.8|1040|1035.5|1041.4|1036.9|1038.4|1033.9|249
1618281300000|2021-04-13 02:35:00|1040.4|1035.9|1040.5|1036|1041.4|1036.9|1039|1034.5|293
1618281600000|2021-04-13 02:40:00|1040.7|1036.2|1042.5|1038|1043.3|1038.8|1040.7|1036.2|438
1618281900000|2021-04-13 02:45:00|1042.9|1038.4|1042.8|1038.3|1043.5|1039|1040.1|1035.6|554
1618282200000|2021-04-13 02:50:00|1042.3|1037.8|1040.8|1036.3|1042.4|1037.9|1039.3|1034.8|577
1618282500000|2021-04-13 02:55:00|1041.7|1037.2|1041|1036.5|1043.4|1038.9|1040.6|1036.1|1212
1618282800000|2021-04-13 03:00:00|1041.1|1036.6|1039.6|1035.1|1041.5|1037|1037.6|1033.1|669
1618283100000|2021-04-13 03:05:00|1039.5|1035|1039.8|1035.3|1040|1035.5|1038.1|1033.6|227
1618283400000|2021-04-13 03:10:00|1040.2|1035.7|1039.5|1035|1040.8|1036.3|1039|1034.5|197
1618283700000|2021-04-13 03:15:00|1039|1034.5|1044.1|1039.6|1044.5|1040|1039|1034.5|457
1618284000000|2021-04-13 03:20:00|1044|1039.5|1042.5|1038|1044|1039.5|1041.6|1037.1|654
1618284300000|2021-04-13 03:25:00|1042.4|1037.9|1039.9|1035.4|1042.4|1037.9|1039.3|1034.8|331
1618284600000|2021-04-13 03:30:00|1040.3|1035.8|1040.3|1035.8|1040.3|1035.8|1040.3|1035.8|0
1618291800000|2021-04-13 05:30:00|1039.8|1035.3|1038.1|1033.6|1039.8|1035.3|1035.1|1030.6|1002
1618292100000|2021-04-13 05:35:00|1037.7|1033.2|1037.2|1032.7|1038.1|1033.6|1036.2|1031.7|263
1618292400000|2021-04-13 05:40:00|1037.3|1032.8|1040.7|1036.2|1042.1|1037.6|1037.3|1032.8|510
1618292700000|2021-04-13 05:45:00|1040.8|1036.3|1041.2|1036.7|1041.8|1037.3|1039|1034.5|325
1618293000000|2021-04-13 05:50:00|1041|1036.5|1038.6|1034.1|1041|1036.5|1037.4|1032.9|1596
1618293300000|2021-04-13 05:55:00|1039|1034.5|1040.8|1036.3|1041.8|1037.3|1039|1034.5|1236
1618293600000|2021-04-13 06:00:00|1040.4|1035.9|1041.1|1036.6|1041.1|1036.6|1038|1033.5|546
1618293900000|2021-04-13 06:05:00|1040.7|1036.2|1040.8|1036.3|1040.8|1036.3|1039.8|1035.3|123
1618294200000|2021-04-13 06:10:00|1041.2|1036.7|1041.1|1036.6|1041.7|1037.2|1040.6|1036.1|176
1618294500000|2021-04-13 06:15:00|1041.6|1037.1|1042.2|1037.7|1042.6|1038.1|1041.1|1036.6|537
1618294800000|2021-04-13 06:20:00|1042.3|1037.8|1043.1|1038.6|1044|1039.5|1042.2|1037.7|474
1618295100000|2021-04-13 06:25:00|1043.6|1039.1|1041.7|1037.2|1043.6|1039.1|1040.3|1035.8|330
1618295400000|2021-04-13 06:30:00|1041.8|1037.3|1043.7|1039.2|1044.1|1039.6|1041.3|1036.8|389
1618295700000|2021-04-13 06:35:00|1043.3|1038.8|1044.4|1039.9|1044.4|1039.9|1042.8|1038.3|848
1618296000000|2021-04-13 06:40:00|1044.8|1040.3|1043.3|1038.8|1048.1|1043.6|1041.3|1036.8|1627
1618296300000|2021-04-13 06:45:00|1043.7|1039.2|1046.1|1041.6|1047.5|1043|1043.2|1038.7|745
1618296600000|2021-04-13 06:50:00|1046.2|1041.7|1045.3|1040.8|1046.3|1041.8|1044.4|1039.9|321
1618296900000|2021-04-13 06:55:00|1045.2|1040.7|1048.1|1043.6|1048.6|1044.1|1044.3|1039.8|1126
1618297200000|2021-04-13 07:00:00|1047.7|1043.2|1048.1|1043.6|1048.1|1043.6|1047.7|1043.2|0
1618318800000|2021-04-13 13:00:00|1046|1041.5|1043|1038.5|1049.3|1044.8|1042.5|1038|1901
1618319100000|2021-04-13 13:05:00|1042.8|1038.3|1043|1038.5|1043.8|1039.3|1041.6|1037.1|795
1618319400000|2021-04-13 13:10:00|1043.1|1038.6|1043.5|1039|1043.9|1039.4|1042.2|1037.7|225
1618319700000|2021-04-13 13:15:00|1043.7|1039.2|1042.5|1038|1043.8|1039.3|1041.2|1036.7|537
1618320000000|2021-04-13 13:20:00|1042.4|1037.9|1042.9|1038.4|1043.3|1038.8|1041.5|1037|140
1618320300000|2021-04-13 13:25:00|1042.7|1038.2|1042|1037.5|1042.9|1038.4|1041.9|1037.4|137
1618320600000|2021-04-13 13:30:00|1041.6|1037.1|1042|1037.5|1042.4|1037.9|1041.6|1037.1|47
1618320900000|2021-04-13 13:35:00|1041.6|1037.1|1042.9|1038.4|1042.9|1038.4|1041.5|1037|800
1618321200000|2021-04-13 13:40:00|1043|1038.5|1040|1035.5|1043|1038.5|1040|1035.5|1306
1618321500000|2021-04-13 13:45:00|1040.1|1035.6|1040.6|1036.1|1040.6|1036.1|1037.8|1033.3|583
1618321800000|2021-04-13 13:50:00|1040.2|1035.7|1039.8|1035.3|1041.3|1036.8|1038.2|1033.7|589
1618322100000|2021-04-13 13:55:00|1040.3|1035.8|1038.7|1034.2|1040.8|1036.3|1038.5|1034|386
1618322400000|2021-04-13 14:00:00|1038.8|1034.3|1039.2|1034.7|1039.6|1035.1|1037.3|1032.8|376
1618322700000|2021-04-13 14:05:00|1038.8|1034.3|1037.8|1033.3|1039.7|1035.2|1037.8|1033.3|129
1618323000000|2021-04-13 14:10:00|1038.3|1033.8|1037|1032.5|1038.7|1034.2|1036.6|1032.1|438
1618323300000|2021-04-13 14:15:00|1037.2|1032.7|1038.6|1034.1|1039.3|1034.8|1036.8|1032.3|170
1618323600000|2021-04-13 14:20:00|1038.4|1033.9|1038.3|1033.8|1038.8|1034.3|1037.4|1032.9|193
1618323900000|2021-04-13 14:25:00|1038.8|1034.3|1036.6|1032.1|1038.8|1034.3|1035.6|1031.1|511
1618324200000|2021-04-13 14:30:00|1037|1032.5|1036.3|1031.8|1037|1032.5|1033.3|1028.8|659
1618324500000|2021-04-13 14:35:00|1035.8|1031.3|1037.2|1032.7|1038.3|1033.8|1035.8|1031.3|752
1618324800000|2021-04-13 14:40:00|1037.4|1032.9|1036.6|1032.1|1038.3|1033.8|1036.1|1031.6|202
1618325100000|2021-04-13 14:45:00|1037|1032.5|1040|1035.5|1040|1035.5|1036.6|1032.1|172
1618325400000|2021-04-13 14:50:00|1040.4|1035.9|1038.2|1033.7|1040.8|1036.3|1037.3|1032.8|206
1618325700000|2021-04-13 14:55:00|1037.3|1032.8|1038.9|1034.4|1039.9|1035.4|1036.4|1031.9|175
1618326000000|2021-04-13 15:00:00|1038.7|1034.2|1038.7|1034.2|1038.7|1034.2|1038.7|1034.2|0
1618362000000|2021-04-14 01:00:00|1038.2|1033.7|1038|1033.5|1040.4|1035.9|1036.4|1031.9|496
1618362300000|2021-04-14 01:05:00|1038.4|1033.9|1038.2|1033.7|1038.5|1034|1037.2|1032.7|236
1618362600000|2021-04-14 01:10:00|1038.6|1034.1|1038.7|1034.2|1039.6|1035.1|1038.2|1033.7|243
1618362900000|2021-04-14 01:15:00|1038.6|1034.1|1040.8|1036.3|1041.3|1036.8|1037.3|1032.8|353
1618363200000|2021-04-14 01:20:00|1040.9|1036.4|1039.6|1035.1|1042.4|1037.9|1039.6|1035.1|538
1618363500000|2021-04-14 01:25:00|1039.7|1035.2|1039.6|1035.1|1040.9|1036.4|1039.2|1034.7|217
1618363800000|2021-04-14 01:30:00|1039.7|1035.2|1040.3|1035.8|1041|1036.5|1039.7|1035.2|321
1618364100000|2021-04-14 01:35:00|1040.1|1035.6|1042.2|1037.7|1042.9|1038.4|1040.1|1035.6|334
1618364400000|2021-04-14 01:40:00|1042.4|1037.9|1042.3|1037.8|1042.9|1038.4|1041.6|1037.1|479
1618364700000|2021-04-14 01:45:00|1042.8|1038.3|1042|1037.5|1042.8|1038.3|1041|1036.5|612
1618365000000|2021-04-14 01:50:00|1042.4|1037.9|1037.8|1033.3|1042.5|1038|1037.7|1033.2|897
1618365300000|2021-04-14 01:55:00|1038.2|1033.7|1037.7|1033.2|1038.3|1033.8|1036.3|1031.8|568
1618365600000|2021-04-14 02:00:00|1037|1032.5|1037.8|1033.3|1038.6|1034.1|1037|1032.5|259
1618365900000|2021-04-14 02:05:00|1037.7|1033.2|1036.9|1032.4|1037.8|1033.3|1035.9|1031.4|244
1618366200000|2021-04-14 02:10:00|1036.8|1032.3|1036.8|1032.3|1038.3|1033.8|1035.9|1031.4|290
1618366500000|2021-04-14 02:15:00|1037.2|1032.7|1037.2|1032.7|1037.2|1032.7|1037.2|1032.7|0
1618367400000|2021-04-14 02:30:00|1036.8|1032.3|1039.9|1035.4|1039.9|1035.4|1036.8|1032.3|133
1618367700000|2021-04-14 02:35:00|1040.1|1035.6|1038.8|1034.3|1041|1036.5|1038.7|1034.2|212
1618368000000|2021-04-14 02:40:00|1039|1034.5|1036.3|1031.8|1039.2|1034.7|1035.9|1031.4|354
1618368300000|2021-04-14 02:45:00|1035.9|1031.4|1038.1|1033.6|1039.5|1035|1035.5|1031|357
1618368600000|2021-04-14 02:50:00|1038.2|1033.7|1038.6|1034.1|1038.6|1034.1|1037.6|1033.1|72
1618368900000|2021-04-14 02:55:00|1038.1|1033.6|1037.5|1033|1038.1|1033.6|1035.8|1031.3|185
1618369200000|2021-04-14 03:00:00|1036.2|1031.7|1035.8|1031.3|1036.7|1032.2|1034.3|1029.8|427
1618369500000|2021-04-14 03:05:00|1036.2|1031.7|1032|1027.5|1036.3|1031.8|1031.2|1026.7|516
1618369800000|2021-04-14 03:10:00|1031.9|1027.4|1028.5|1024|1033.4|1028.9|1028.5|1024|1007
1618370100000|2021-04-14 03:15:00|1029|1024.5|1032.8|1028.3|1033.4|1028.9|1028.5|1024|521
1618370400000|2021-04-14 03:20:00|1032.9|1028.4|1031.4|1026.9|1033.4|1028.9|1031.3|1026.8|177
1618370700000|2021-04-14 03:25:00|1031.8|1027.3|1033.8|1029.3|1034.8|1030.3|1031.8|1027.3|246
1618378200000|2021-04-14 05:30:00|1033.7|1029.2|1035.2|1030.7|1035.9|1031.4|1031.3|1026.8|617
1618378500000|2021-04-14 05:35:00|1035.5|1031|1035.1|1030.6|1037.7|1033.2|1035.1|1030.6|590
1618378800000|2021-04-14 05:40:00|1035.2|1030.7|1036.9|1032.4|1037.8|1033.3|1035.2|1030.7|175
1618379100000|2021-04-14 05:45:00|1037|1032.5|1037.6|1033.1|1037.7|1033.2|1036.7|1032.2|339
1618379400000|2021-04-14 05:50:00|1037.5|1033|1038.1|1033.6|1039.5|1035|1036.3|1031.8|208
1618379700000|2021-04-14 05:55:00|1038.6|1034.1|1038.6|1034.1|1040.6|1036.1|1038.2|1033.7|550
1618380000000|2021-04-14 06:00:00|1038.7|1034.2|1038.1|1033.6|1040|1035.5|1038.1|1033.6|135
1618380300000|2021-04-14 06:05:00|1038.6|1034.1|1039.1|1034.6|1039.6|1035.1|1038.6|1034.1|122
1618380600000|2021-04-14 06:10:00|1038.6|1034.1|1037.7|1033.2|1039|1034.5|1037.4|1032.9|346
1618380900000|2021-04-14 06:15:00|1037.6|1033.1|1036.8|1032.3|1038|1033.5|1035.7|1031.2|903
1618381200000|2021-04-14 06:20:00|1036.3|1031.8|1035.9|1031.4|1036.8|1032.3|1035.4|1030.9|305
1618381500000|2021-04-14 06:25:00|1036|1031.5|1036.5|1032|1037|1032.5|1035.3|1030.8|416
1618381800000|2021-04-14 06:30:00|1035.6|1031.1|1038.8|1034.3|1038.8|1034.3|1035.6|1031.1|881
1618382100000|2021-04-14 06:35:00|1038.7|1034.2|1038.2|1033.7|1039.4|1034.9|1037.7|1033.2|837
1618382400000|2021-04-14 06:40:00|1038.6|1034.1|1039.4|1034.9|1039.4|1034.9|1038.2|1033.7|290
1618382700000|2021-04-14 06:45:00|1039.3|1034.8|1038.8|1034.3|1039.4|1034.9|1038.4|1033.9|282
1618383000000|2021-04-14 06:50:00|1039.2|1034.7|1038.4|1033.9|1039.8|1035.3|1037.4|1032.9|183
1618383300000|2021-04-14 06:55:00|1038.3|1033.8|1036.8|1032.3|1038.9|1034.4|1035.8|1031.3|499
1618405200000|2021-04-14 13:00:00|1039.8|1033.3|1038.4|1033.9|1042.2|1037.7|1038|1033.3|2155
1618405500000|2021-04-14 13:05:00|1038.8|1034.3|1038.2|1033.7|1039.6|1035.1|1037|1032.5|1257
1618405800000|2021-04-14 13:10:00|1037.7|1033.2|1037.1|1032.6|1037.7|1033.2|1036.2|1031.7|220
1618406100000|2021-04-14 13:15:00|1037.6|1033.1|1035.8|1031.3|1039|1034.5|1035.8|1031.3|469
1618406400000|2021-04-14 13:20:00|1035.4|1030.9|1036.8|1032.3|1036.8|1032.3|1035.4|1030.9|148
1618406700000|2021-04-14 13:25:00|1036.4|1031.9|1037.8|1033.3|1037.8|1033.3|1036.4|1031.9|245
1618407000000|2021-04-14 13:30:00|1037.4|1032.9|1039.6|1035.1|1039.8|1035.3|1037.4|1032.9|189
1618407300000|2021-04-14 13:35:00|1039.5|1035|1038.7|1034.2|1040|1035.5|1038.7|1034.2|158
1618407600000|2021-04-14 13:40:00|1039.1|1034.6|1039|1034.5|1040|1035.5|1038.5|1034|144
1618407900000|2021-04-14 13:45:00|1039.5|1035|1038.6|1034.1|1039.9|1035.4|1037.7|1033.2|40
1618408200000|2021-04-14 13:50:00|1039|1034.5|1037.8|1033.3|1039|1034.5|1037.8|1033.3|66
1618408500000|2021-04-14 13:55:00|1038.2|1033.7|1038.1|1033.6|1038.6|1034.1|1037.8|1033.3|75
1618408800000|2021-04-14 14:00:00|1038.2|1033.7|1039.9|1035.4|1040.4|1035.9|1038.2|1033.7|67
1618409100000|2021-04-14 14:05:00|1040.2|1035.7|1039.6|1035.1|1040.2|1035.7|1038.6|1034.1|77
1618409400000|2021-04-14 14:10:00|1039.1|1034.6|1039.1|1034.6|1039.1|1034.6|1038.1|1033.6|42
1618409700000|2021-04-14 14:15:00|1038.8|1034.3|1038.2|1033.7|1039|1034.5|1037.6|1033.1|339
1618410000000|2021-04-14 14:20:00|1038.6|1034.1|1038.6|1034.1|1038.6|1034.1|1038.1|1033.6|51
1618410300000|2021-04-14 14:25:00|1038.7|1034.2|1040.2|1035.7|1040.2|1035.7|1038.7|1034.2|515
1618410600000|2021-04-14 14:30:00|1039.8|1035.3|1045.4|1040.9|1045.8|1041.3|1039.8|1035.3|532
1618410900000|2021-04-14 14:35:00|1045|1040.5|1051.6|1047.1|1053.4|1048.9|1045|1040.5|1989
1618411200000|2021-04-14 14:40:00|1051.7|1047.2|1051.3|1046.8|1053|1048.5|1049.2|1044.7|658
1618411500000|2021-04-14 14:45:00|1051.8|1047.3|1050.3|1045.8|1052.6|1048.1|1049.9|1045.4|367
1618411800000|2021-04-14 14:50:00|1050.7|1046.2|1050.7|1046.2|1051.1|1046.6|1049.8|1045.3|414
1618412100000|2021-04-14 14:55:00|1051.1|1046.6|1052.2|1047.7|1052.5|1048|1050|1045.5|313
1618448400000|2021-04-15 01:00:00|1051.7|1047.2|1046.3|1041.8|1051.7|1047.2|1046|1041.5|831
1618448700000|2021-04-15 01:05:00|1046.5|1042|1048|1043.5|1049|1044.5|1045.2|1040.7|291
1618449000000|2021-04-15 01:10:00|1048.1|1043.6|1047.9|1043.4|1049|1044.5|1046.1|1041.6|360
1618449300000|2021-04-15 01:15:00|1047.7|1043.2|1049.1|1044.6|1049.4|1044.9|1047.7|1043.2|1170
1618449600000|2021-04-15 01:20:00|1049|1044.5|1048.2|1043.7|1049.4|1044.9|1047.3|1042.8|489
1618449900000|2021-04-15 01:25:00|1047.8|1043.3|1048.6|1044.1|1048.7|1044.2|1047.3|1042.8|243
1618450200000|2021-04-15 01:30:00|1049|1044.5|1049.2|1044.7|1049.7|1045.2|1048.7|1044.2|132
1618450500000|2021-04-15 01:35:00|1049.3|1044.8|1051.9|1047.4|1051.9|1047.4|1049.2|1044.7|195
1618450800000|2021-04-15 01:40:00|1051.6|1047.1|1052.7|1048.2|1056.1|1051.6|1051.4|1046.9|537
1618451100000|2021-04-15 01:45:00|1052.3|1047.8|1050.3|1045.8|1053.2|1048.7|1049.8|1045.3|885
1618451400000|2021-04-15 01:50:00|1051.2|1046.7|1051.1|1046.6|1053.4|1048.9|1050.7|1046.2|216
1618451700000|2021-04-15 01:55:00|1051.2|1046.7|1051.7|1047.2|1052.2|1047.7|1049.9|1045.4|485
1618452000000|2021-04-15 02:00:00|1051.8|1047.3|1055.8|1051.3|1055.8|1051.3|1051.8|1047.3|822
1618452300000|2021-04-15 02:05:00|1056.2|1051.7|1058.8|1054.3|1061.5|1057|1056.2|1051.7|1506
1618452600000|2021-04-15 02:10:00|1059.6|1055.1|1061.6|1057.1|1061.6|1057.1|1059.6|1055.1|1500
1618452900000|2021-04-15 02:15:00|||||||||2
1618453800000|2021-04-15 02:30:00|1060.7|1056.2|1058|1053.5|1060.7|1056.2|1057.4|1052.9|998
1618454100000|2021-04-15 02:35:00|1058.4|1053.9|1060|1055.5|1061.9|1057.4|1058.4|1053.9|942
1618454400000|2021-04-15 02:40:00|1060.5|1056|1061.8|1057.3|1062.3|1057.8|1060.5|1056|271
1618454700000|2021-04-15 02:45:00|1062.2|1057.7|1066.5|1062|1067|1062.5|1062.2|1057.7|1329
1618455000000|2021-04-15 02:50:00|1066.9|1062.4|1067.9|1063.4|1070.2|1065.7|1066.9|1062.4|1630
1618455300000|2021-04-15 02:55:00|1067.4|1062.9|1070.1|1065.6|1070.7|1066.2|1067.4|1062.9|1001
1618455600000|2021-04-15 03:00:00|1070.2|1065.7|1070.1|1065.6|1071.6|1067.1|1069.2|1064.7|1937
1618455900000|2021-04-15 03:05:00|1070.5|1066|1068|1063.5|1077.1|1072.6|1067.5|1063|1682
1618456200000|2021-04-15 03:10:00|1067.9|1063.4|1071.9|1067.4|1072.2|1067.7|1066.6|1062.1|681
1618456500000|2021-04-15 03:15:00|1072.1|1067.6|1071.4|1066.9|1072.4|1067.9|1070|1065.5|987
1618456800000|2021-04-15 03:20:00|1071|1066.5|1073.1|1068.6|1073.4|1068.9|1070|1065.5|468
1618457100000|2021-04-15 03:25:00|1073.5|1069|1071.7|1067.2|1075.9|1071.4|1071.6|1067.1|544
1618464600000|2021-04-15 05:30:00|1072|1067.5|1068.4|1063.9|1073.5|1069|1067.4|1062.9|2220
1618464900000|2021-04-15 05:35:00|1068.5|1064|1065.6|1061.1|1068.5|1064|1065.2|1060.7|970
1618465200000|2021-04-15 05:40:00|1065.2|1060.7|1064.4|1059.9|1065.2|1060.7|1062.5|1058|800
1618465500000|2021-04-15 05:45:00|1063.9|1059.4|1070.9|1066.4|1072.6|1068.1|1063.4|1058.9|1010
1618465800000|2021-04-15 05:50:00|1071.3|1066.8|1072.9|1068.4|1073.9|1069.4|1070.5|1066|652
1618466100000|2021-04-15 05:55:00|1073.3|1068.8|1076.7|1072.2|1077.9|1073.4|1072.2|1067.7|1341
1618466400000|2021-04-15 06:00:00|1076.1|1071.6|1075.5|1071|1077.2|1072.7|1074.6|1070.1|295
1618466700000|2021-04-15 06:05:00|1075.9|1071.4|1073.1|1068.6|1076|1071.5|1073.1|1068.6|374
1618467000000|2021-04-15 06:10:00|1073.2|1068.7|1072.7|1068.2|1074.5|1070|1072.3|1067.8|316
1618467300000|2021-04-15 06:15:00|1072.8|1068.3|1071.2|1066.7|1074|1069.5|1071.2|1066.7|336
1618467600000|2021-04-15 06:20:00|1071|1066.5|1072.5|1068|1073.8|1069.3|1071|1066.5|419
1618467900000|2021-04-15 06:25:00|1072.4|1067.9|1071.8|1067.3|1072.9|1068.4|1070.9|1066.4|230
1618468200000|2021-04-15 06:30:00|1071.4|1066.9|1071.8|1067.3|1073.9|1069.4|1071.4|1066.9|708
1618468500000|2021-04-15 06:35:00|1071.9|1067.4|1072.5|1068|1072.5|1068|1070.1|1065.6|587
1618468800000|2021-04-15 06:40:00|1073|1068.5|1073.4|1068.9|1075.4|1070.9|1072|1067.5|2242
1618469100000|2021-04-15 06:45:00|1073|1068.5|1069.5|1065|1073.1|1068.6|1067.7|1063.2|1487
1618469400000|2021-04-15 06:50:00|1069.1|1064.6|1074.1|1069.6|1074.2|1069.7|1068.2|1063.7|1024
1618469700000|2021-04-15 06:55:00|1074|1069.5|1070.4|1065.9|1074|1069.5|1070.4|1065.9|1917
1618491600000|2021-04-15 13:00:00|1070.7|1066.2|1069.5|1065|1074.7|1070.2|1069.1|1064.6|1385
1618491900000|2021-04-15 13:05:00|1070.3|1065.8|1067.6|1063.1|1072.1|1067.6|1067.6|1063.1|533
1618492200000|2021-04-15 13:10:00|1068|1063.5|1073.3|1068.8|1074.2|1069.7|1067.6|1063.1|486
1618492500000|2021-04-15 13:15:00|1073.8|1069.3|1076.3|1071.8|1076.3|1071.8|1073.6|1069.1|421
1618492800000|2021-04-15 13:20:00|1075.8|1071.3|1081.4|1076.9|1082.8|1078.3|1075|1070.5|1046
1618493100000|2021-04-15 13:25:00|1081.9|1077.4|1080.5|1076|1082.4|1077.9|1079.5|1075|476
1618493400000|2021-04-15 13:30:00|1080.4|1075.9|1081.4|1076.9|1081.9|1077.4|1079.1|1074.6|265
1618493700000|2021-04-15 13:35:00|1081.3|1076.8|1081.2|1076.7|1083.5|1079|1080.7|1076.2|642
1618494000000|2021-04-15 13:40:00|1081.1|1076.6|1080.2|1075.7|1082|1077.5|1079.7|1075.2|392
1618494300000|2021-04-15 13:45:00|1079.8|1075.3|1081.7|1077.2|1081.7|1077.2|1079.7|1075.2|128
1618494600000|2021-04-15 13:50:00|1081.6|1077.1|1080.7|1076.2|1081.7|1077.2|1080.3|1075.8|107
1618494900000|2021-04-15 13:55:00|1081.2|1076.7|1080.4|1075.9|1081.8|1077.3|1080.4|1075.9|182
1618495200000|2021-04-15 14:00:00|1080.8|1076.3|1082|1077.5|1082.6|1078.1|1079.9|1075.4|328
1618495500000|2021-04-15 14:05:00|1082.4|1077.9|1082.1|1077.6|1083.9|1079.4|1081.3|1076.8|167
1618495800000|2021-04-15 14:10:00|1081.7|1077.2|1081.8|1077.3|1082.7|1078.2|1081.5|1077|60
1618496100000|2021-04-15 14:15:00|1082.3|1077.8|1081.7|1077.2|1083.1|1078.6|1081.3|1076.8|144
1618496400000|2021-04-15 14:20:00|1081.8|1077.3|1080.3|1075.8|1081.8|1077.3|1080.3|1075.8|147
1618496700000|2021-04-15 14:25:00|1079.9|1075.4|1076.6|1072.1|1079.9|1075.4|1071.7|1067.2|834
1618497000000|2021-04-15 14:30:00|1077|1072.5|1075.4|1070.9|1077.1|1072.6|1072.6|1068.1|239
1618497300000|2021-04-15 14:35:00|1075.3|1070.8|1076.5|1072|1077.3|1072.8|1075.3|1070.8|170
1618497600000|2021-04-15 14:40:00|1076.1|1071.6|1078.3|1073.8|1080.2|1075.7|1076.1|1071.6|166
1618497900000|2021-04-15 14:45:00|1077|1072.5|1073|1068.5|1077|1072.5|1069.4|1064.9|591
1618498200000|2021-04-15 14:50:00|1073.1|1068.6|1069.7|1065.2|1073.4|1068.9|1069.5|1065|395
1618498500000|2021-04-15 14:55:00|1069.6|1065.1|1068.6|1064.1|1071.4|1066.9|1067.3|1062.8|680
1618498800000|2021-04-15 15:00:00|1068.4|1063.9|1068.4|1063.9|1068.4|1063.9|1068.4|1063.9|0
1618534800000|2021-04-16 01:00:00|1067.9|1063.4|1070.5|1066|1073|1068.5|1067.9|1063.4|1187
1618535100000|2021-04-16 01:05:00|1071|1066.5|1074.8|1070.3|1075.7|1071.2|1069.6|1065.1|886
1618535400000|2021-04-16 01:10:00|1074.7|1070.2|1073.3|1068.8|1075.7|1071.2|1072.4|1067.9|181
1618535700000|2021-04-16 01:15:00|1072.9|1068.4|1071.9|1067.4|1073.7|1069.2|1071.9|1067.4|355
1618536000000|2021-04-16 01:20:00|1071.4|1066.9|1070.7|1066.2|1072.9|1068.4|1070.6|1066.1|484
1618536300000|2021-04-16 01:25:00|1070.2|1065.7|1069.4|1064.9|1070.5|1066|1068.9|1064.4|550
1618536600000|2021-04-16 01:30:00|1068.9|1064.4|1069.7|1065.2|1069.7|1065.2|1067.4|1062.9|575
1618536900000|2021-04-16 01:35:00|1070.1|1065.6|1073.3|1068.8|1073.8|1069.3|1070.1|1065.6|398
1618537200000|2021-04-16 01:40:00|1072.9|1068.4|1072.2|1067.7|1073.5|1069|1071.3|1066.8|238
1618537500000|2021-04-16 01:45:00|1072.7|1068.2|1069.9|1065.4|1072.7|1068.2|1069.4|1064.9|971
1618537800000|2021-04-16 01:50:00|1070.3|1065.8|1071.4|1066.9|1071.4|1066.9|1069|1064.5|439
1618538100000|2021-04-16 01:55:00|1071.8|1067.3|1068.5|1064|1072.9|1068.4|1068.5|1064|1039
1618538400000|2021-04-16 02:00:00|1068.7|1064.2|1067.8|1063.3|1071.6|1067.1|1067.3|1062.8|570
1618538700000|2021-04-16 02:05:00|1067.5|1063|1064.9|1060.4|1067.9|1063.4|1064.8|1060.3|1728
1618539000000|2021-04-16 02:10:00|1064.7|1060.2|1068.1|1063.6|1068.5|1064|1064.6|1060.1|678
1618540200000|2021-04-16 02:30:00|1068.5|1064|1069.5|1065|1070|1065.5|1068.4|1063.9|164
1618540500000|2021-04-16 02:35:00|1069.6|1065.1|1068.6|1064.1|1070.6|1066.1|1068.1|1063.6|243
1618540800000|2021-04-16 02:40:00|1068.7|1064.2|1071.3|1066.8|1071.4|1066.9|1067.6|1063.1|218
1618541100000|2021-04-16 02:45:00|1070.9|1066.4|1068.2|1063.7|1071.3|1066.8|1068.2|1063.7|323
1618541400000|2021-04-16 02:50:00|1068.1|1063.6|1067.8|1063.3|1069.1|1064.6|1067.3|1062.8|107
1618541700000|2021-04-16 02:55:00|1068.2|1063.7|1066.8|1062.3|1068.3|1063.8|1066.4|1061.9|128
1618542000000|2021-04-16 03:00:00|1067.3|1062.8|1069.1|1064.6|1069.6|1065.1|1067.2|1062.7|92
1618542300000|2021-04-16 03:05:00|1068.6|1064.1|1068.6|1064.1|1068.7|1064.2|1067.7|1063.2|45
1618542600000|2021-04-16 03:10:00|1068.1|1063.6|1069.1|1064.6|1069.1|1064.6|1067.7|1063.2|79
1618542900000|2021-04-16 03:15:00|1069|1064.5|1068.7|1064.2|1069.2|1064.7|1068.1|1063.6|45
1618543200000|2021-04-16 03:20:00|1069.2|1064.7|1068.7|1064.2|1070.4|1065.9|1068.7|1064.2|184
1618543500000|2021-04-16 03:25:00|1068.2|1063.7|1066.8|1062.3|1068.2|1063.7|1066.1|1061.6|455
1618543800000|2021-04-16 03:30:00|1066.3|1061.8|1066.3|1061.8|1066.3|1061.8|1066.3|1061.8|0
1618551000000|2021-04-16 05:30:00|1066.6|1062.1|1070.6|1066.1|1070.7|1066.2|1066.6|1062.1|724
1618551300000|2021-04-16 05:35:00|1070.5|1066|1073.2|1068.7|1074.5|1070|1070.5|1066|714
1618551600000|2021-04-16 05:40:00|1072.7|1068.2|1075.1|1070.6|1076.6|1072.1|1072|1067.5|815
1618551900000|2021-04-16 05:45:00|1075.5|1071|1072.7|1068.2|1076.5|1072|1072.3|1067.8|234
1618552200000|2021-04-16 05:50:00|1072.1|1067.6|1074.6|1070.1|1074.6|1070.1|1070.5|1066|301
1618552500000|2021-04-16 05:55:00|1074.2|1069.7|1072.8|1068.3|1074.6|1070.1|1072.7|1068.2|212
1618552800000|2021-04-16 06:00:00|1072.7|1068.2|1070.3|1065.8|1073.3|1068.8|1069.6|1065.1|218
1618553100000|2021-04-16 06:05:00|1070.1|1065.6|1069.2|1064.7|1070.1|1065.6|1066.4|1061.9|359
1618553400000|2021-04-16 06:10:00|1068.7|1064.2|1071.4|1066.9|1071.9|1067.4|1068.2|1063.7|223
1618553700000|2021-04-16 06:15:00|1071.9|1067.4|1068.3|1063.8|1071.9|1067.4|1068.3|1063.8|201
1618554000000|2021-04-16 06:20:00|1068.9|1064.4|1068.7|1064.2|1069.2|1064.7|1068.7|1064.2|86
1618554300000|2021-04-16 06:25:00|1069.2|1064.7|1066.7|1062.2|1069.2|1064.7|1066.2|1061.7|935
1618554600000|2021-04-16 06:30:00|1066.8|1062.3|1066.3|1061.8|1068.2|1063.7|1065.3|1060.8|1237
1618554900000|2021-04-16 06:35:00|1066.2|1061.7|1066.9|1062.4|1066.9|1062.4|1064.8|1060.3|536
1618555200000|2021-04-16 06:40:00|1067.3|1062.8|1066.4|1061.9|1067.3|1062.8|1065.8|1061.3|305
1618555500000|2021-04-16 06:45:00|1066.6|1062.1|1071|1066.5|1071|1066.5|1066.4|1061.9|547
1618555800000|2021-04-16 06:50:00|1070.5|1066|1069.5|1065|1071|1066.5|1068.3|1063.8|521
1618556100000|2021-04-16 06:55:00|1069.7|1065.2|1068.1|1063.6|1070.4|1065.9|1068.1|1063.6|675
1618578000000|2021-04-16 13:00:00|1067.8|1062.3|1069.6|1065.1|1072.7|1068.2|1067.8|1062.3|848
1618578300000|2021-04-16 13:05:00|1069.7|1065.2|1069.1|1064.6|1072.4|1067.9|1069.1|1064.6|284
1618578600000|2021-04-16 13:10:00|1069.6|1065.1|1066.5|1062|1069.6|1065.1|1066.5|1062|269
1618578900000|2021-04-16 13:15:00|1066.4|1061.9|1065.4|1060.9|1068.9|1064.4|1064.5|1060|685
1618579200000|2021-04-16 13:20:00|1065|1060.5|1062.5|1058|1066.9|1062.4|1061.5|1057|709
1618579500000|2021-04-16 13:25:00|1062.1|1057.6|1063.9|1059.4|1064.8|1060.3|1062.1|1057.6|110
1618579800000|2021-04-16 13:30:00|1064.4|1059.9|1064.3|1059.8|1065.3|1060.8|1064.1|1059.6|389
1618580100000|2021-04-16 13:35:00|1064.8|1060.3|1067.4|1062.9|1067.4|1062.9|1063.8|1059.3|220
1618580400000|2021-04-16 13:40:00|1067|1062.5|1067.4|1062.9|1069.8|1065.3|1066.9|1062.4|394
1618580700000|2021-04-16 13:45:00|1067.5|1063|1068.4|1063.9|1068.5|1064|1067|1062.5|81
1618581000000|2021-04-16 13:50:00|1068.5|1064|1068.9|1064.4|1069.4|1064.9|1068.4|1063.9|139
1618581300000|2021-04-16 13:55:00|1069.3|1064.8|1067.9|1063.4|1069.7|1065.2|1067.5|1063|47
1618581600000|2021-04-16 14:00:00|1067.4|1062.9|1067.9|1063.4|1068.3|1063.8|1067.4|1062.9|48
1618581900000|2021-04-16 14:05:00|1068|1063.5|1069.4|1064.9|1069.4|1064.9|1067.9|1063.4|80
1618582200000|2021-04-16 14:10:00|1069.8|1065.3|1069.8|1065.3|1071.2|1066.7|1069.3|1064.8|277
1618582500000|2021-04-16 14:15:00|1069.7|1065.2|1069.9|1065.4|1069.9|1065.4|1068.7|1064.2|82
1618582800000|2021-04-16 14:20:00|1070.4|1065.9|1068.9|1064.4|1070.4|1065.9|1068.4|1063.9|79
1618583100000|2021-04-16 14:25:00|1069.4|1064.9|1068.1|1063.6|1069.5|1065|1068.1|1063.6|124
1618583400000|2021-04-16 14:30:00|1067.6|1063.1|1072.2|1067.7|1072.4|1067.9|1067.6|1063.1|123
1618583700000|2021-04-16 14:35:00|1072.4|1067.9|1073.1|1068.6|1074.6|1070.1|1072.3|1067.8|371
1618584000000|2021-04-16 14:40:00|1073.2|1068.7|1072.7|1068.2|1076.2|1071.7|1072.7|1068.2|285
1618584300000|2021-04-16 14:45:00|1072.8|1068.3|1071.7|1067.2|1074.2|1069.7|1071.7|1067.2|131
1618584600000|2021-04-16 14:50:00|1071.8|1067.3|1071.7|1067.2|1072.6|1068.1|1071.2|1066.7|249
1618584900000|2021-04-16 14:55:00|1071.5|1067|1073.5|1069|1074.5|1070|1070.8|1066.3|456
1618794000000|2021-04-19 01:00:00|1071.8|1067.3|1072.7|1068.2|1078.3|1073.8|1068.8|1064.3|1011
1618794300000|2021-04-19 01:05:00|1072.3|1067.8|1071.2|1066.7|1073.2|1068.7|1070.7|1066.2|796
1618794600000|2021-04-19 01:10:00|1071.3|1066.8|1070.3|1065.8|1072.2|1067.7|1069.3|1064.8|313
1618794900000|2021-04-19 01:15:00|1070.4|1065.9|1071.2|1066.7|1073.6|1069.1|1070.3|1065.8|320
1618795200000|2021-04-19 01:20:00|1070.8|1066.3|1070.9|1066.4|1072.4|1067.9|1070|1065.5|292
1618795500000|2021-04-19 01:25:00|1071|1066.5|1074.7|1070.2|1074.7|1070.2|1070|1065.5|113
1618795800000|2021-04-19 01:30:00|1074.6|1070.1|1074.4|1069.9|1074.7|1070.2|1072.7|1068.2|640
1618796100000|2021-04-19 01:35:00|1074.7|1070.2|1088.1|1083.6|1088.6|1084.1|1074.7|1070.2|2213
1618796400000|2021-04-19 01:40:00|1088.6|1084.1|1092.4|1087.9|1094.5|1090|1088.2|1083.7|1791
1618796700000|2021-04-19 01:45:00|1092.6|1088.1|1093|1088.5|1095.5|1091|1092.4|1087.9|1458
1618797000000|2021-04-19 01:50:00|1093.5|1089|1091.2|1086.7|1096.5|1092|1090.7|1086.2|678
1618797300000|2021-04-19 01:55:00|1090.7|1086.2|1091.4|1086.9|1093|1088.5|1090.3|1085.8|348
1618797600000|2021-04-19 02:00:00|1091.9|1087.4|1093|1088.5|1093.9|1089.4|1091.9|1087.4|918
1618797900000|2021-04-19 02:05:00|1092.6|1088.1|1093.1|1088.6|1094.4|1089.9|1091.7|1087.2|314
1618798200000|2021-04-19 02:10:00|1092.6|1088.1|1094.4|1089.9|1094.8|1090.3|1092.1|1087.6|428
1618798500000|2021-04-19 02:15:00|1094.8|1090.3|1094.8|1090.3|1094.8|1090.3|1094.8|1090.3|0
1618799400000|2021-04-19 02:30:00|1094.6|1090.1|1091.6|1087.1|1095.7|1091.2|1091.6|1087.1|859
1618799700000|2021-04-19 02:35:00|1092|1087.5|1092.7|1088.2|1093.1|1088.6|1090.7|1086.2|349
1618800000000|2021-04-19 02:40:00|1093.1|1088.6|1091.3|1086.8|1093.6|1089.1|1090.7|1086.2|162
1618800300000|2021-04-19 02:45:00|1091.2|1086.7|1092.7|1088.2|1092.7|1088.2|1088.9|1084.4|214
1618800600000|2021-04-19 02:50:00|1093.2|1088.7|1093.2|1088.7|1093.6|1089.1|1091.7|1087.2|158
1618800900000|2021-04-19 02:55:00|1092.8|1088.3|1092.7|1088.2|1093.2|1088.7|1091.3|1086.8|70
1618801200000|2021-04-19 03:00:00|1092.2|1087.7|1092.8|1088.3|1092.8|1088.3|1090.3|1085.8|224
1618801500000|2021-04-19 03:05:00|1092.4|1087.9|1092.8|1088.3|1094.5|1090|1091.6|1087.1|331
1618801800000|2021-04-19 03:10:00|1093.3|1088.8|1095.2|1090.7|1095.3|1090.8|1092.4|1087.9|1122
1618802100000|2021-04-19 03:15:00|1095.1|1090.6|1091.6|1087.1|1095.5|1091|1091|1086.5|1040
1618802400000|2021-04-19 03:20:00|1092|1087.5|1089.2|1084.7|1092.5|1088|1088.3|1083.8|1055
1618802700000|2021-04-19 03:25:00|1088.8|1084.3|1086.9|1082.4|1089.2|1084.7|1085.8|1081.3|1290
1618803000000|2021-04-19 03:30:00|1087.6|1083.1|1087.6|1083.1|1087.6|1083.1|1087.6|1083.1|0
1618810200000|2021-04-19 05:30:00|1087.1|1082.6|1089.8|1085.3|1089.8|1085.3|1083.7|1079.2|642
1618810500000|2021-04-19 05:35:00|1089.4|1084.9|1090.2|1085.7|1091.2|1086.7|1089.3|1084.8|217
1618810800000|2021-04-19 05:40:00|1090.1|1085.6|1090.6|1086.1|1092.1|1087.6|1089.2|1084.7|185
1618811100000|2021-04-19 05:45:00|1090.1|1085.6|1087|1082.5|1090.1|1085.6|1086.6|1082.1|143
1618811400000|2021-04-19 05:50:00|1086.5|1082|1086.2|1081.7|1086.6|1082.1|1085.6|1081.1|244
1618811700000|2021-04-19 05:55:00|1086.6|1082.1|1086.8|1082.3|1088.2|1083.7|1084.2|1079.7|647
1618812000000|2021-04-19 06:00:00|1086.9|1082.4|1085.5|1081|1086.9|1082.4|1084.5|1080|559
1618812300000|2021-04-19 06:05:00|1084.7|1080.2|1085.5|1081|1086.5|1082|1084.1|1079.6|183
1618812600000|2021-04-19 06:10:00|1086|1081.5|1086.5|1082|1088.8|1084.3|1085.5|1081|163
1618812900000|2021-04-19 06:15:00|1085.8|1081.3|1087|1082.5|1087|1082.5|1085.6|1081.1|74
1618813200000|2021-04-19 06:20:00|1087.9|1083.4|1087|1082.5|1087.9|1083.4|1085.1|1080.6|232
1618813500000|2021-04-19 06:25:00|1086.5|1082|1087.8|1083.3|1088|1083.5|1085.6|1081.1|167
1618813800000|2021-04-19 06:30:00|1087.4|1082.9|1088|1083.5|1089.9|1085.4|1086.5|1082|207
1618814100000|2021-04-19 06:35:00|1088.5|1084|1086.1|1081.6|1088.5|1084|1086.1|1081.6|308
1618814400000|2021-04-19 06:40:00|1086.6|1082.1|1085.1|1080.6|1086.6|1082.1|1084.2|1079.7|297
1618814700000|2021-04-19 06:45:00|1085.5|1081|1083.6|1079.1|1085.6|1081.1|1083.5|1079|546
1618815000000|2021-04-19 06:50:00|1083.5|1079|1081.1|1076.6|1083.8|1079.3|1080.7|1076.2|1235
1618815300000|2021-04-19 06:55:00|1080.9|1076.4|1078.2|1073.7|1081.2|1076.7|1075.8|1071.3|1716
1618837200000|2021-04-19 13:00:00|1087.5|1083|1086.9|1082.4|1087.5|1083|1081.1|1076.6|670
1618837500000|2021-04-19 13:05:00|1087|1082.5|1083.3|1078.8|1088.3|1083.8|1083.3|1078.8|411
1618837800000|2021-04-19 13:10:00|1083.7|1079.2|1086.9|1082.4|1086.9|1082.4|1083.3|1078.8|265
1618838100000|2021-04-19 13:15:00|1086.4|1081.9|1087.4|1082.9|1087.4|1082.9|1085.6|1081.1|53
1618838400000|2021-04-19 13:20:00|1086.9|1082.4|1087.2|1082.7|1087.4|1082.9|1086|1081.5|353
1618838700000|2021-04-19 13:25:00|1087.7|1083.2|1089.5|1085|1090.3|1085.8|1087.7|1083.2|333
1618839000000|2021-04-19 13:30:00|1089.9|1085.4|1088.5|1084|1089.9|1085.4|1087.6|1083.1|253
1618839300000|2021-04-19 13:35:00|1089.4|1084.9|1091.6|1087.1|1092.1|1087.6|1089.4|1084.9|633
1618839600000|2021-04-19 13:40:00|1092.1|1087.6|1091.6|1087.1|1093|1088.5|1090.8|1086.3|589
1618839900000|2021-04-19 13:45:00|1092.1|1087.6|1091.2|1086.7|1093|1088.5|1091.2|1086.7|116
1618840200000|2021-04-19 13:50:00|1091.7|1087.2|1091.7|1087.2|1092.6|1088.1|1090.7|1086.2|197
1618840500000|2021-04-19 13:55:00|1091.6|1087.1|1092.7|1088.2|1093.5|1089|1091.6|1087.1|175
1618840800000|2021-04-19 14:00:00|1093.4|1088.9|1091.1|1086.6|1093.4|1088.9|1091.1|1086.6|86
1618841100000|2021-04-19 14:05:00|1091.6|1087.1|1091.1|1086.6|1091.6|1087.1|1090.7|1086.2|33
1618841400000|2021-04-19 14:10:00|1090.7|1086.2|1092.5|1088|1092.5|1088|1090.7|1086.2|60
1618841700000|2021-04-19 14:15:00|1092.9|1088.4|1091.6|1087.1|1092.9|1088.4|1091.2|1086.7|77
1618842000000|2021-04-19 14:20:00|1092.1|1087.6|1089.3|1084.8|1092.6|1088.1|1087.9|1083.4|266
1618842300000|2021-04-19 14:25:00|1089.7|1085.2|1089.7|1085.2|1090.2|1085.7|1089.3|1084.8|61
1618842600000|2021-04-19 14:30:00|1088.9|1084.4|1088.4|1083.9|1088.9|1084.4|1087|1082.5|78
1618842900000|2021-04-19 14:35:00|1087.9|1083.4|1089.7|1085.2|1089.8|1085.3|1087.9|1083.4|84
1618843200000|2021-04-19 14:40:00|1089.8|1085.3|1091.7|1087.2|1091.7|1087.2|1089.8|1085.3|278
1618843500000|2021-04-19 14:45:00|1091.3|1086.8|1091.7|1087.2|1091.7|1087.2|1089.9|1085.4|111
1618843800000|2021-04-19 14:50:00|1091.2|1086.7|1092.6|1088.1|1094.4|1089.9|1090.7|1086.2|309
1618844100000|2021-04-19 14:55:00|1093.1|1088.6|1094.4|1089.9|1094.4|1089.9|1092.6|1088.1|390
1618880400000|2021-04-20 01:00:00|1093.7|1089.2|1088.9|1084.4|1093.7|1089.2|1088.9|1084.4|328
1618880700000|2021-04-20 01:05:00|1089.4|1084.9|1091.7|1087.2|1091.7|1087.2|1089.4|1084.9|222
1618881000000|2021-04-20 01:10:00|1091.9|1087.4|1091.1|1086.6|1093.1|1088.6|1090.6|1086.1|926
1618881300000|2021-04-20 01:15:00|1090.6|1086.1|1088.6|1084.1|1092|1087.5|1088.6|1084.1|264
1618881600000|2021-04-20 01:20:00|1089|1084.5|1087.9|1083.4|1089.1|1084.6|1085.9|1081.4|747
1618881900000|2021-04-20 01:25:00|1088.1|1083.6|1089.4|1084.9|1089.9|1085.4|1086.5|1082|229
1618882200000|2021-04-20 01:30:00|1088.9|1084.4|1090.9|1086.4|1091.9|1087.4|1088.5|1084|625
1618882500000|2021-04-20 01:35:00|1090.4|1085.9|1090.1|1085.6|1092|1087.5|1090|1085.5|230
1618882800000|2021-04-20 01:40:00|1090.3|1085.8|1091.9|1087.4|1092|1087.5|1090.3|1085.8|94
1618883100000|2021-04-20 01:45:00|1092|1087.5|1093.3|1088.8|1094.3|1089.8|1091.5|1087|496
1618883400000|2021-04-20 01:50:00|1093.4|1088.9|1092.4|1087.9|1093.4|1088.9|1091.3|1086.8|136
1618883700000|2021-04-20 01:55:00|1093.3|1088.8|1090.9|1086.4|1093.4|1088.9|1090.9|1086.4|75
1618884000000|2021-04-20 02:00:00|1091.4|1086.9|1091.4|1086.9|1091.9|1087.4|1090|1085.5|123
1618884300000|2021-04-20 02:05:00|1091|1086.5|1091.9|1087.4|1091.9|1087.4|1090.5|1086|146
1618884600000|2021-04-20 02:10:00|1092.1|1087.6|1091.5|1087|1093|1088.5|1091.5|1087|127
1618885800000|2021-04-20 02:30:00|1091.4|1086.9|1090.9|1086.4|1092.9|1088.4|1090.5|1086|178
1618886100000|2021-04-20 02:35:00|1091.3|1086.8|1091.3|1086.8|1092.3|1087.8|1090.4|1085.9|184
1618886400000|2021-04-20 02:40:00|1091.7|1087.2|1092.2|1087.7|1092.2|1087.7|1090.3|1085.8|178
1618886700000|2021-04-20 02:45:00|1092.6|1088.1|1094.9|1090.4|1098.6|1094.1|1092.6|1088.1|334
1618887000000|2021-04-20 02:50:00|1094.5|1090|1094.5|1090|1094.5|1090|1093.1|1088.6|182
1618887300000|2021-04-20 02:55:00|1095.4|1090.9|1095|1090.5|1095.5|1091|1094|1089.5|49
1618887600000|2021-04-20 03:00:00|1094.5|1090|1096.8|1092.3|1097.3|1092.8|1094.5|1090|136
1618887900000|2021-04-20 03:05:00|1097.3|1092.8|1096.3|1091.8|1097.7|1093.2|1094.5|1090|365
1618888200000|2021-04-20 03:10:00|1095.9|1091.4|1099.2|1094.7|1101.1|1096.6|1095.9|1091.4|634
1618888500000|2021-04-20 03:15:00|1099.4|1094.9|1099.9|1095.4|1099.9|1095.4|1096.4|1091.9|241
1618888800000|2021-04-20 03:20:00|1100.1|1095.6|1098.7|1094.2|1100.6|1096.1|1098.7|1094.2|189
1618889100000|2021-04-20 03:25:00|1099.2|1094.7|1102.2|1097.7|1102.2|1097.7|1096.8|1092.3|419
1618889400000|2021-04-20 03:30:00|1101.5|1097|1101.5|1097|1101.5|1097|1101.5|1097|0
1618896600000|2021-04-20 05:30:00|1100.9|1096.4|1112.6|1108.1|1112.6|1108.1|1100|1095.5|2053
1618896900000|2021-04-20 05:35:00|1112.5|1108|1111.5|1107|1112.9|1108.4|1111.1|1106.6|1011
1618897200000|2021-04-20 05:40:00|1111.1|1106.6|1110.5|1106|1111.6|1107.1|1108.7|1104.2|592
1618897500000|2021-04-20 05:45:00|1110.6|1106.1|1110.8|1106.3|1111.1|1106.6|1108.4|1103.9|623
1618897800000|2021-04-20 05:50:00|1110.7|1106.2|1111.2|1106.7|1111.2|1106.7|1110|1105.5|924
1618898100000|2021-04-20 05:55:00|1111.7|1107.2|1112.1|1107.6|1113.4|1108.9|1111.6|1107.1|350
1618898400000|2021-04-20 06:00:00|1112.6|1108.1|1114.8|1110.3|1114.9|1110.4|1112.6|1108.1|956
1618898700000|2021-04-20 06:05:00|1114.9|1110.4|1115.3|1110.8|1117.6|1113.1|1114.4|1109.9|1147
1618899000000|2021-04-20 06:10:00|1115.7|1111.2|1116.6|1112.1|1116.6|1112.1|1114.7|1110.2|446
1618899300000|2021-04-20 06:15:00|1117.1|1112.6|1114.2|1109.7|1117.1|1112.6|1113.8|1109.3|418
1618899600000|2021-04-20 06:20:00|1113.8|1109.3|1113.3|1108.8|1114.1|1109.6|1111.8|1107.3|995
1618899900000|2021-04-20 06:25:00|1113.2|1108.7|1114|1109.5|1114|1109.5|1110.1|1105.6|2342
1618900200000|2021-04-20 06:30:00|1113.9|1109.4|1114.5|1110|1114.5|1110|1113|1108.5|642
1618900500000|2021-04-20 06:35:00|1114.6|1110.1|1119.2|1114.7|1119.7|1115.2|1114.5|1110|908
1618900800000|2021-04-20 06:40:00|1119.7|1115.2|1123.1|1118.6|1123.6|1119.1|1119.7|1115.2|1537
1618901100000|2021-04-20 06:45:00|1123.6|1119.1|1123.6|1119.1|1124.8|1120.3|1121.9|1117.4|1329
1618901400000|2021-04-20 06:50:00|1124|1119.5|1120.1|1115.6|1125.4|1120.9|1118.8|1114.3|1181
1618901700000|2021-04-20 06:55:00|1119.6|1115.1|1115.6|1111.1|1121.6|1117.1|1114.3|1109.8|1827
1618923600000|2021-04-20 13:00:00|1115.9|1109.4|1118.8|1114.3|1121.1|1116.6|1115.8|1109.4|1248
1618923900000|2021-04-20 13:05:00|1119.7|1115.2|1117.9|1113.4|1120.1|1115.6|1117.4|1112.9|778
1618924200000|2021-04-20 13:10:00|1118.4|1113.9|1118.4|1113.9|1121.8|1117.3|1117.5|1113|1198
1618924500000|2021-04-20 13:15:00|1118|1113.5|1118.6|1114.1|1118.6|1114.1|1114.1|1109.6|198
1618924800000|2021-04-20 13:20:00|1118.2|1113.7|1117.7|1113.2|1118.2|1113.7|1117.2|1112.7|67
1618925100000|2021-04-20 13:25:00|1118.1|1113.6|1119.7|1115.2|1120.2|1115.7|1118.1|1113.6|122
1618925400000|2021-04-20 13:30:00|1119.2|1114.7|1118.7|1114.2|1119.6|1115.1|1118.1|1113.6|395
1618925700000|2021-04-20 13:35:00|1118.2|1113.7|1117.6|1113.1|1119.1|1114.6|1117.6|1113.1|107
1618926000000|2021-04-20 13:40:00|1117.7|1113.2|1116.9|1112.4|1118.2|1113.7|1116.9|1112.4|638
1618926300000|2021-04-20 13:45:00|1117.1|1112.6|1118|1113.5|1118|1113.5|1117.1|1112.6|103
1618926600000|2021-04-20 13:50:00|1117.5|1113|1117.6|1113.1|1118|1113.5|1117|1112.5|32
1618926900000|2021-04-20 13:55:00|1117.1|1112.6|1119|1114.5|1119.6|1115.1|1117.1|1112.6|137
1618927200000|2021-04-20 14:00:00|1118.6|1114.1|1118.5|1114|1119.5|1115|1118.5|1114|27
1618927500000|2021-04-20 14:05:00|1119.4|1114.9|1120.7|1116.2|1121.9|1117.4|1119.4|1114.9|184
1618927800000|2021-04-20 14:10:00|1120.5|1116|1120.2|1115.7|1120.7|1116.2|1119.3|1114.8|63
1618928100000|2021-04-20 14:15:00|1119.8|1115.3|1121.3|1116.8|1121.6|1117.1|1119.2|1114.7|185
1618928400000|2021-04-20 14:20:00|1121.5|1117|1122.4|1117.9|1124.3|1119.8|1121.2|1116.7|142
1618928700000|2021-04-20 14:25:00|1122|1117.5|1123.5|1119|1123.9|1119.4|1122|1117.5|149
1618929000000|2021-04-20 14:30:00|1123|1118.5|1119.8|1115.3|1123|1118.5|1119.3|1114.8|184
1618929300000|2021-04-20 14:35:00|1119.3|1114.8|1118|1113.5|1119.3|1114.8|1117.9|1113.4|145
1618929600000|2021-04-20 14:40:00|1117.5|1113|1116.6|1112.1|1118.5|1114|1114.7|1110.2|338
1618929900000|2021-04-20 14:45:00|1115.7|1111.2|1115.7|1111.2|1115.7|1111.2|1114.2|1109.7|132
1618930200000|2021-04-20 14:50:00|1116.2|1111.7|1114.3|1109.8|1117.5|1113|1113.4|1108.9|224
1618930500000|2021-04-20 14:55:00|1114.2|1109.7|1107.9|1102.4|1114.7|1110.2|1107.4|1101.9|561
1618966800000|2021-04-21 01:00:00|1108.9|1101.4|1113.3|1108.8|1113.8|1109.3|1104.1|1099.6|428
1618967100000|2021-04-21 01:05:00|1112.8|1108.3|1118.3|1113.8|1119.6|1115.1|1112.8|1108.3|554
1618967400000|2021-04-21 01:10:00|1118.7|1114.2|1113.7|1109.2|1118.7|1114.2|1113.2|1108.7|800
1618967700000|2021-04-21 01:15:00|1113.2|1108.7|1109.6|1105.1|1113.3|1108.8|1108.6|1104.1|1570
1618968000000|2021-04-21 01:20:00|1110.1|1105.6|1111.1|1106.6|1111.4|1106.9|1108.6|1104.1|623
1618968300000|2021-04-21 01:25:00|1111.3|1106.8|1112.2|1107.7|1113.1|1108.6|1110.4|1105.9|205
1618968600000|2021-04-21 01:30:00|1112.6|1108.1|1109.3|1104.8|1112.6|1108.1|1109.3|1104.8|701
1618968900000|2021-04-21 01:35:00|1108.8|1104.3|1108.6|1104.1|1108.8|1104.3|1105.8|1101.3|1093
1618969200000|2021-04-21 01:40:00|1108.3|1103.8|1109.5|1105|1110|1105.5|1106.9|1102.4|763
1618969500000|2021-04-21 01:45:00|1109.1|1104.6|1109|1104.5|1109.9|1105.4|1107.8|1103.3|585
1618969800000|2021-04-21 01:50:00|1109.2|1104.7|1107.9|1103.4|1109.5|1105|1107.5|1103|503
1618970100000|2021-04-21 01:55:00|1107.5|1103|1107.5|1103|1108.5|1104|1106.1|1101.6|405
1618970400000|2021-04-21 02:00:00|1107.9|1103.4|1107.1|1102.6|1107.9|1103.4|1105.6|1101.1|198
1618970700000|2021-04-21 02:05:00|1106.7|1102.2|1102.7|1098.2|1106.7|1102.2|1102.7|1098.2|956
1618971000000|2021-04-21 02:10:00|1102.8|1098.3|1110.3|1105.8|1110.3|1105.8|1102.7|1098.2|268
1618971300000|2021-04-21 02:15:00|1109.8|1105.3|1109.8|1105.3|1109.8|1105.3|1109.8|1105.3|0
1618972200000|2021-04-21 02:30:00|1109.4|1104.9|1106.2|1101.7|1109.8|1105.3|1105|1100.5|402
1618972500000|2021-04-21 02:35:00|1106.7|1102.2|1109|1104.5|1109|1104.5|1106.2|1101.7|126
1618972800000|2021-04-21 02:40:00|1109.1|1104.6|1109.7|1105.2|1109.7|1105.2|1108.6|1104.1|208
1618973100000|2021-04-21 02:45:00|1109.6|1105.1|1109.7|1105.2|1109.7|1105.2|1108.3|1103.8|238
1618973400000|2021-04-21 02:50:00|1109.6|1105.1|1109.7|1105.2|1110.2|1105.7|1108.3|1103.8|410
1618973700000|2021-04-21 02:55:00|1110.2|1105.7|1111.6|1107.1|1112.1|1107.6|1110.1|1105.6|267
1618974000000|2021-04-21 03:00:00|1111.2|1106.7|1110.6|1106.1|1111.2|1106.7|1108.8|1104.3|133
1618974300000|2021-04-21 03:05:00|1111.1|1106.6|1111.1|1106.6|1111.5|1107|1109.7|1105.2|50
1618974600000|2021-04-21 03:10:00|1111.6|1107.1|1111.2|1106.7|1112.6|1108.1|1110.5|1106|75
1618974900000|2021-04-21 03:15:00|1110.7|1106.2|1110.3|1105.8|1110.7|1106.2|1109.2|1104.7|99
1618975200000|2021-04-21 03:20:00|1109.4|1104.9|1106.7|1102.2|1109.4|1104.9|1106.7|1102.2|140
1618975500000|2021-04-21 03:25:00|1106.8|1102.3|1108.8|1104.3|1109.2|1104.7|1106.7|1102.2|88
1618983000000|2021-04-21 05:30:00|1108.7|1104.2|1112.3|1107.8|1112.8|1108.3|1108.1|1103.6|113
1618983300000|2021-04-21 05:35:00|1111.8|1107.3|1112.8|1108.3|1113.3|1108.8|1111.4|1106.9|67
1618983600000|2021-04-21 05:40:00|1112.3|1107.8|1113.2|1108.7|1113.7|1109.2|1110.8|1106.3|190
1618983900000|2021-04-21 05:45:00|1112.8|1108.3|1110.4|1105.9|1112.8|1108.3|1108.9|1104.4|114
1618984200000|2021-04-21 05:50:00|1110|1105.5|1107.3|1102.8|1110.6|1106.1|1106.4|1101.9|1034
1618984500000|2021-04-21 05:55:00|1106.9|1102.4|1108.8|1104.3|1109.2|1104.7|1106.8|1102.3|1105
1618984800000|2021-04-21 06:00:00|1108.3|1103.8|1108.7|1104.2|1109.6|1105.1|1108|1103.5|81
1618985100000|2021-04-21 06:05:00|1108.2|1103.7|1108.2|1103.7|1109.2|1104.7|1106.8|1102.3|112
1618985400000|2021-04-21 06:10:00|1107.7|1103.2|1108.7|1104.2|1109.2|1104.7|1107.3|1102.8|76
1618985700000|2021-04-21 06:15:00|1108.3|1103.8|1105.3|1100.8|1108.3|1103.8|1104.7|1100.2|753
1618986000000|2021-04-21 06:20:00|1105.1|1100.6|1105.3|1100.8|1107.6|1103.1|1104.3|1099.8|248
1618986300000|2021-04-21 06:25:00|1104.8|1100.3|1105.3|1100.8|1106.7|1102.2|1104.3|1099.8|147
1618986600000|2021-04-21 06:30:00|1105.7|1101.2|1109.1|1104.6|1109.6|1105.1|1105.2|1100.7|302
1618986900000|2021-04-21 06:35:00|1108.7|1104.2|1106.3|1101.8|1108.7|1104.2|1106.2|1101.7|251
1618987200000|2021-04-21 06:40:00|1106.8|1102.3|1109|1104.5|1109.5|1105|1106.8|1102.3|123
1618987500000|2021-04-21 06:45:00|1108.6|1104.1|1110.1|1105.6|1110.1|1105.6|1107.7|1103.2|298
1618987800000|2021-04-21 06:50:00|1110.5|1106|1112.5|1108|1112.5|1108|1110|1105.5|140
1618988100000|2021-04-21 06:55:00|1113|1108.5|1116.3|1111.8|1116.6|1112.1|1113|1108.5|389
1619010000000|2021-04-21 13:00:00|1105.6|1099.1|1100.8|1096.3|1110.5|1106|1100.8|1096.3|1295
1619010300000|2021-04-21 13:05:00|1099.7|1095.2|1099.3|1094.8|1100.8|1096.3|1093.8|1089.3|1735
1619010600000|2021-04-21 13:10:00|1098.9|1094.4|1095|1090.5|1099.3|1094.8|1094.6|1090.1|585
1619010900000|2021-04-21 13:15:00|1094.5|1090|1095.4|1090.9|1097|1092.5|1091.8|1087.3|805
1619011200000|2021-04-21 13:20:00|1094.9|1090.4|1101.6|1097.1|1101.6|1097.1|1092.5|1088|272
1619011500000|2021-04-21 13:25:00|1101.1|1096.6|1108.6|1104.1|1110|1105.5|1101.1|1096.6|369
1619011800000|2021-04-21 13:30:00|1108.2|1103.7|1105.3|1100.8|1110.1|1105.6|1105.3|1100.8|150
1619012100000|2021-04-21 13:35:00|1105.8|1101.3|1105.9|1101.4|1109.2|1104.7|1105.8|1101.3|84
1619012400000|2021-04-21 13:40:00|1106.4|1101.9|1109.2|1104.7|1110.1|1105.6|1105.5|1101|95
1619012700000|2021-04-21 13:45:00|1110.1|1105.6|1108.2|1103.7|1110.1|1105.6|1106.8|1102.3|88
1619013000000|2021-04-21 13:50:00|1108.1|1103.6|1108.2|1103.7|1108.6|1104.1|1107.2|1102.7|42
1619013300000|2021-04-21 13:55:00|1107.7|1103.2|1108.2|1103.7|1108.2|1103.7|1106.3|1101.8|52
1619013600000|2021-04-21 14:00:00|1108|1103.5|1108.4|1103.9|1109.6|1105.1|1107.9|1103.4|177
1619013900000|2021-04-21 14:05:00|1108|1103.5|1108.4|1103.9|1108.4|1103.9|1107|1102.5|162
1619014200000|2021-04-21 14:10:00|1107.9|1103.4|1106.6|1102.1|1107.9|1103.4|1106.1|1101.6|47
1619014500000|2021-04-21 14:15:00|1107|1102.5|1109.3|1104.8|1109.7|1105.2|1107|1102.5|91
1619014800000|2021-04-21 14:20:00|1108.8|1104.3|1118.4|1113.9|1118.4|1113.9|1108.8|1104.3|492
1619015100000|2021-04-21 14:25:00|1117.9|1113.4|1117.3|1112.8|1119.9|1115.4|1115|1110.5|685
1619015400000|2021-04-21 14:30:00|1117.7|1113.2|1119.7|1115.2|1122|1117.5|1117.3|1112.8|265
1619015700000|2021-04-21 14:35:00|1119.2|1114.7|1117.9|1113.4|1122.9|1118.4|1117.8|1113.3|138
1619016000000|2021-04-21 14:40:00|1118.8|1114.3|1111.7|1107.2|1119.3|1114.8|1108.8|1104.3|472
1619016300000|2021-04-21 14:45:00|1111.2|1106.7|1117|1112.5|1117|1112.5|1111.2|1106.7|214
1619016600000|2021-04-21 14:50:00|1116.4|1111.9|1116.3|1111.8|1120.5|1116|1116.2|1111.7|214
1619016900000|2021-04-21 14:55:00|1116.2|1111.7|1113.5|1109|1116.8|1112.3|1111.8|1107.3|332
1619017200000|2021-04-21 15:00:00|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|0
1619053200000|2021-04-22 01:00:00|1114.4|1109.9|1114|1109.5|1119.6|1115.1|1112.6|1108.1|847
1619053500000|2021-04-22 01:05:00|1114.5|1110|1114.6|1110.1|1117.8|1113.3|1114.2|1109.7|188
1619053800000|2021-04-22 01:10:00|1114.2|1109.7|1112.7|1108.2|1115.6|1111.1|1112.2|1107.7|626
1619054100000|2021-04-22 01:15:00|1113|1108.5|1110.3|1105.8|1113.2|1108.7|1108.9|1104.4|229
1619054400000|2021-04-22 01:20:00|1110.7|1106.2|1111.9|1107.4|1114|1109.5|1109.6|1105.1|112
1619054700000|2021-04-22 01:25:00|1112.1|1107.6|1113.5|1109|1113.6|1109.1|1110.2|1105.7|231
1619055000000|2021-04-22 01:30:00|1113.6|1109.1|1113.2|1108.7|1114.6|1110.1|1112.2|1107.7|143
1619055300000|2021-04-22 01:35:00|1113.1|1108.6|1114.2|1109.7|1115.4|1110.9|1112|1107.5|205
1619055600000|2021-04-22 01:40:00|1114.3|1109.8|1111.9|1107.4|1115.8|1111.3|1111.9|1107.4|357
1619055900000|2021-04-22 01:45:00|1111.4|1106.9|1113.4|1108.9|1113.8|1109.3|1110.5|1106|352
1619056200000|2021-04-22 01:50:00|1113|1108.5|1109.7|1105.2|1113|1108.5|1108.7|1104.2|92
1619056500000|2021-04-22 01:55:00|1109.4|1104.9|1107.6|1103.1|1109.5|1105|1107.3|1102.8|207
1619056800000|2021-04-22 02:00:00|1108.1|1103.6|1108.6|1104.1|1109.6|1105.1|1106.7|1102.2|168
1619057100000|2021-04-22 02:05:00|1109.1|1104.6|1109.6|1105.1|1111.5|1107|1108.7|1104.2|53
1619057400000|2021-04-22 02:10:00|1109.4|1104.9|1109.7|1105.2|1110.6|1106.1|1109.1|1104.6|73
1619057700000|2021-04-22 02:15:00|1110.1|1105.6|1110.1|1105.6|1110.1|1105.6|1110.1|1105.6|0
1619058600000|2021-04-22 02:30:00|1109.7|1105.2|1111.5|1107|1112.5|1108|1109.6|1105.1|110
1619058900000|2021-04-22 02:35:00|1111.1|1106.6|1110.5|1106|1111.5|1107|1110|1105.5|196
1619059200000|2021-04-22 02:40:00|1110.3|1105.8|1109.6|1105.1|1111|1106.5|1107.7|1103.2|554
1619059500000|2021-04-22 02:45:00|1109.5|1105|1109.1|1104.6|1110.9|1106.4|1109|1104.5|119
1619059800000|2021-04-22 02:50:00|1108.6|1104.1|1107.8|1103.3|1108.6|1104.1|1107.2|1102.7|179
1619060100000|2021-04-22 02:55:00|1108.2|1103.7|1108.7|1104.2|1108.7|1104.2|1104.5|1100|522
1619060400000|2021-04-22 03:00:00|1109.2|1104.7|1109.7|1105.2|1111.1|1106.6|1108.7|1104.2|46
1619060700000|2021-04-22 03:05:00|1109.3|1104.8|1109.8|1105.3|1110.1|1105.6|1108.8|1104.3|186
1619061000000|2021-04-22 03:10:00|1108.9|1104.4|1112.4|1107.9|1113|1108.5|1108.9|1104.4|71
1619061300000|2021-04-22 03:15:00|1112.6|1108.1|1112.5|1108|1112.9|1108.4|1110.7|1106.2|73
1619061600000|2021-04-22 03:20:00|1112|1107.5|1109.2|1104.7|1112|1107.5|1108.3|1103.8|82
1619061900000|2021-04-22 03:25:00|1109.3|1104.8|1110.7|1106.2|1111.1|1106.6|1109.2|1104.7|22
1619062200000|2021-04-22 03:30:00|1110.2|1105.7|1110.2|1105.7|1110.2|1105.7|1110.2|1105.7|0
1619069400000|2021-04-22 05:30:00|1110.1|1105.6|1108.7|1104.2|1110.1|1105.6|1106.3|1101.8|148
1619069700000|2021-04-22 05:35:00|1109.1|1104.6|1108.8|1104.3|1110.1|1105.6|1108.3|1103.8|76
1619070000000|2021-04-22 05:40:00|1109.2|1104.7|1107.8|1103.3|1109.2|1104.7|1106.8|1102.3|191
1619070300000|2021-04-22 05:45:00|1107.3|1102.8|1108.7|1104.2|1108.7|1104.2|1106.8|1102.3|118
1619070600000|2021-04-22 05:50:00|1109.1|1104.6|1107.8|1103.3|1110.2|1105.7|1107.6|1103.1|86
1619070900000|2021-04-22 05:55:00|1107.7|1103.2|1107.7|1103.2|1108.8|1104.3|1107.3|1102.8|477
1619071200000|2021-04-22 06:00:00|1107.3|1102.8|1103.7|1099.2|1107.5|1103|1103.5|1099|1618
1619071500000|2021-04-22 06:05:00|1103.2|1098.7|1099.3|1094.8|1103.2|1098.7|1098.4|1093.9|1577
1619071800000|2021-04-22 06:10:00|1098.9|1094.4|1099.3|1094.8|1101.7|1097.2|1097.9|1093.4|912
1619072100000|2021-04-22 06:15:00|1098.8|1094.3|1099.2|1094.7|1100.7|1096.2|1097.4|1092.9|402
1619072400000|2021-04-22 06:20:00|1098.8|1094.3|1104.9|1100.4|1104.9|1100.4|1097.9|1093.4|272
1619072700000|2021-04-22 06:25:00|1104.4|1099.9|1108.2|1103.7|1109.6|1105.1|1103.1|1098.6|205
1619073000000|2021-04-22 06:30:00|1107.8|1103.3|1109|1104.5|1109.5|1105|1107.3|1102.8|123
1619073300000|2021-04-22 06:35:00|1109.1|1104.6|1110|1105.5|1111.5|1107|1108.6|1104.1|99
1619073600000|2021-04-22 06:40:00|1109.6|1105.1|1109|1104.5|1109.6|1105.1|1106.1|1101.6|259
1619073900000|2021-04-22 06:45:00|1108.5|1104|1107.1|1102.6|1110.4|1105.9|1106.7|1102.2|164
1619074200000|2021-04-22 06:50:00|1106.7|1102.2|1103|1098.5|1108.5|1104|1102.5|1098|274
1619074500000|2021-04-22 06:55:00|1102.6|1098.1|1106.6|1102.1|1107.1|1102.6|1101.6|1097.1|626
1619096400000|2021-04-22 13:00:00|1108.3|1103.8|1103|1098.5|1112|1107.3|1102.1|1097.6|261
1619096700000|2021-04-22 13:05:00|1102.6|1098.1|1105.2|1100.7|1106.3|1101.8|1102.6|1098.1|331
1619097000000|2021-04-22 13:10:00|1104.9|1100.4|1106.3|1101.8|1106.3|1101.8|1104.5|1100|97
1619097300000|2021-04-22 13:15:00|1106.8|1102.3|1110.7|1106.2|1112.9|1108.4|1106.8|1102.3|464
1619097600000|2021-04-22 13:20:00|1110.6|1106.1|1110.1|1105.6|1113.5|1109|1109.7|1105.2|169
1619097900000|2021-04-22 13:25:00|1109.7|1105.2|1109.7|1105.2|1111.1|1106.6|1108.7|1104.2|156
1619098200000|2021-04-22 13:30:00|1110.1|1105.6|1108.1|1103.6|1110.9|1106.4|1108.1|1103.6|230
1619098500000|2021-04-22 13:35:00|1108.6|1104.1|1106.9|1102.4|1108.6|1104.1|1105.8|1101.3|91
1619098800000|2021-04-22 13:40:00|1107.1|1102.6|1109.1|1104.6|1110.1|1105.6|1106.4|1101.9|103
1619099100000|2021-04-22 13:45:00|1109.5|1105|1109.2|1104.7|1110.6|1106.1|1109.1|1104.6|91
1619099400000|2021-04-22 13:50:00|1109.5|1105|1111.4|1106.9|1112.2|1107.7|1107.4|1102.9|194
1619099700000|2021-04-22 13:55:00|1111.6|1107.1|1114.8|1110.3|1114.8|1110.3|1111.1|1106.6|299
1619100000000|2021-04-22 14:00:00|1114.9|1110.4|1117.2|1112.7|1118.8|1114.3|1112.5|1108|456
1619100300000|2021-04-22 14:05:00|1116.8|1112.3|1119.2|1114.7|1121.1|1116.6|1116.8|1112.3|244
1619100600000|2021-04-22 14:10:00|1119.7|1115.2|1117.5|1113|1126.5|1122|1115.5|1111|933
1619100900000|2021-04-22 14:15:00|1117.9|1113.4|1115.5|1111|1117.9|1113.4|1111.7|1107.2|233
1619101200000|2021-04-22 14:20:00|1115.7|1111.2|1116.4|1111.9|1116.9|1112.4|1114.9|1110.4|59
1619101500000|2021-04-22 14:25:00|1116.9|1112.4|1114|1109.5|1116.9|1112.4|1113.1|1108.6|71
1619101800000|2021-04-22 14:30:00|1113.6|1109.1|1113.3|1108.8|1116.5|1112|1113.1|1108.6|52
1619102100000|2021-04-22 14:35:00|1113.1|1108.6|1114.6|1110.1|1115.1|1110.6|1111.7|1107.2|227
1619102400000|2021-04-22 14:40:00|1115|1110.5|1115.5|1111|1117.1|1112.6|1113.6|1109.1|93
1619102700000|2021-04-22 14:45:00|1115|1110.5|1115.6|1111.1|1116.5|1112|1113.6|1109.1|62
1619103000000|2021-04-22 14:50:00|1115.7|1111.2|1115.1|1110.6|1116.7|1112.2|1114.3|1109.8|275
1619103300000|2021-04-22 14:55:00|1115.2|1110.7|1113.4|1108.9|1116.2|1111.7|1112.8|1108.3|122
1619103600000|2021-04-22 15:00:00|1113.8|1109.3|1113.8|1109.3|1113.8|1109.3|1113.8|1109.3|0
1619139600000|2021-04-23 01:00:00|1113.4|1108.9|1104.7|1100.2|1113.4|1108.9|1102.8|1098.3|965
1619139900000|2021-04-23 01:05:00|1104.3|1099.8|1101.9|1097.4|1104.3|1099.8|1100|1095.5|698
1619140200000|2021-04-23 01:10:00|1101.4|1096.9|1106.1|1101.6|1106.1|1101.6|1099|1094.5|586
1619140500000|2021-04-23 01:15:00|1106.6|1102.1|1104.1|1099.6|1108|1103.5|1103.2|1098.7|133
1619140800000|2021-04-23 01:20:00|1103.7|1099.2|1105.2|1100.7|1106.2|1101.7|1102.8|1098.3|277
1619141100000|2021-04-23 01:25:00|1106.1|1101.6|1104.8|1100.3|1106.6|1102.1|1104.3|1099.8|100
1619141400000|2021-04-23 01:30:00|1103.8|1099.3|1104.8|1100.3|1105.4|1100.9|1102.8|1098.3|138
1619141700000|2021-04-23 01:35:00|1105.3|1100.8|1108|1103.5|1108|1103.5|1105.2|1100.7|127
1619142000000|2021-04-23 01:40:00|1108.7|1104.2|1108.5|1104|1109.8|1105.3|1107.7|1103.2|132
1619142300000|2021-04-23 01:45:00|1108.6|1104.1|1107.1|1102.6|1109|1104.5|1105.2|1100.7|53
1619142600000|2021-04-23 01:50:00|1107.2|1102.7|1105.7|1101.2|1107.6|1103.1|1105.2|1100.7|44
1619142900000|2021-04-23 01:55:00|1106.2|1101.7|1105.2|1100.7|1106.6|1102.1|1104.3|1099.8|91
1619143200000|2021-04-23 02:00:00|1104.7|1100.2|1107.5|1103|1107.5|1103|1104.7|1100.2|36
1619143500000|2021-04-23 02:05:00|1107.7|1103.2|1107.5|1103|1108.8|1104.3|1106.1|1101.6|242
1619143800000|2021-04-23 02:10:00|1107.9|1103.4|1104.4|1099.9|1107.9|1103.4|1104.1|1099.6|195
1619144100000|2021-04-23 02:15:00|1104.2|1099.7|1104.2|1099.7|1104.2|1099.7|1104.2|1099.7|0
1619145000000|2021-04-23 02:30:00|1104.1|1099.6|1106.9|1102.4|1107.8|1103.3|1103.9|1099.4|154
1619145300000|2021-04-23 02:35:00|1106.4|1101.9|1107.4|1102.9|1107.8|1103.3|1106.4|1101.9|109
1619145600000|2021-04-23 02:40:00|1106.9|1102.4|1107.4|1102.9|1108.8|1104.3|1106|1101.5|443
1619145900000|2021-04-23 02:45:00|1107.1|1102.6|1105.7|1101.2|1107.9|1103.4|1105.7|1101.2|148
1619146200000|2021-04-23 02:50:00|1104.8|1100.3|1106.5|1102|1106.5|1102|1103.3|1098.8|281
1619146500000|2021-04-23 02:55:00|1106|1101.5|1104.7|1100.2|1106|1101.5|1104.2|1099.7|106
1619146800000|2021-04-23 03:00:00|1105.1|1100.6|1104.2|1099.7|1106.6|1102.1|1104.2|1099.7|60
1619147100000|2021-04-23 03:05:00|1103.7|1099.2|1105.4|1100.9|1106.1|1101.6|1103.7|1099.2|66
1619147400000|2021-04-23 03:10:00|1105.6|1101.1|1106.1|1101.6|1106.1|1101.6|1104.2|1099.7|30
1619147700000|2021-04-23 03:15:00|1106.6|1102.1|1108|1103.5|1108|1103.5|1106.5|1102|85
1619148000000|2021-04-23 03:20:00|1107.8|1103.3|1108.5|1104|1109|1104.5|1107.1|1102.6|91
1619148300000|2021-04-23 03:25:00|1109|1104.5|1108.5|1104|1112.3|1107.8|1108|1103.5|255
1619148600000|2021-04-23 03:30:00|1107.6|1103.1|1107.6|1103.1|1107.6|1103.1|1107.6|1103.1|0
1619155800000|2021-04-23 05:30:00|1107.5|1103|1110.2|1105.7|1110.2|1105.7|1106.5|1102|892
1619156100000|2021-04-23 05:35:00|1110.3|1105.8|1109.8|1105.3|1111.3|1106.8|1109.8|1105.3|1236
1619156400000|2021-04-23 05:40:00|1110|1105.5|1112.5|1108|1113.4|1108.9|1109.8|1105.3|352
1619156700000|2021-04-23 05:45:00|1113|1108.5|1112.4|1107.9|1115.6|1111.1|1111.5|1107|157
1619157000000|2021-04-23 05:50:00|1112|1107.5|1114|1109.5|1114|1109.5|1112|1107.5|108
1619157300000|2021-04-23 05:55:00|1113.5|1109|1113.9|1109.4|1114.3|1109.8|1111.4|1106.9|570
1619157600000|2021-04-23 06:00:00|1113.4|1108.9|1113.4|1108.9|1116.3|1111.8|1113.4|1108.9|184
1619157900000|2021-04-23 06:05:00|1113.9|1109.4|1117.2|1112.7|1118.4|1113.9|1113.9|1109.4|418
1619158200000|2021-04-23 06:10:00|1117.7|1113.2|1119|1114.5|1120|1115.5|1117.2|1112.7|181
1619158500000|2021-04-23 06:15:00|1119.5|1115|1113.9|1109.4|1119.5|1115|1113.1|1108.6|239
1619158800000|2021-04-23 06:20:00|1113.8|1109.3|1117.6|1113.1|1117.6|1113.1|1113.8|1109.3|292
1619159100000|2021-04-23 06:25:00|1118.1|1113.6|1118.5|1114|1119.1|1114.6|1117.2|1112.7|690
1619159400000|2021-04-23 06:30:00|1119|1114.5|1118.7|1114.2|1120|1115.5|1117.1|1112.6|867
1619159700000|2021-04-23 06:35:00|1119.2|1114.7|1121.7|1117.2|1123.5|1119|1118.6|1114.1|867
1619160000000|2021-04-23 06:40:00|1121.2|1116.7|1118.7|1114.2|1121.7|1117.2|1118.3|1113.8|563
1619160300000|2021-04-23 06:45:00|1118.3|1113.8|1120.6|1116.1|1120.7|1116.2|1118.2|1113.7|258
1619160600000|2021-04-23 06:50:00|1120.4|1115.9|1118.6|1114.1|1123|1118.5|1117.3|1112.8|394
1619160900000|2021-04-23 06:55:00|1118.1|1113.6|1119|1114.5|1120|1115.5|1118.1|1113.6|306
1619182800000|2021-04-23 13:00:00|1110.1|1105.6|1114.8|1110.3|1115.7|1111.2|1110.1|1105.6|200
1619183100000|2021-04-23 13:05:00|1115.2|1110.7|1119.6|1115.1|1120.1|1115.6|1115.2|1110.7|274
1619183400000|2021-04-23 13:10:00|1119.2|1114.7|1123.5|1119|1124.9|1120.4|1119.2|1114.7|243
1619183700000|2021-04-23 13:15:00|1124.4|1119.9|1119.8|1115.3|1124.8|1120.3|1119.5|1115|293
1619184000000|2021-04-23 13:20:00|1119.9|1115.4|1121.5|1117|1122.4|1117.9|1119.9|1115.4|102
1619184300000|2021-04-23 13:25:00|1121.9|1117.4|1120.5|1116|1121.9|1117.4|1120.5|1116|82
1619184600000|2021-04-23 13:30:00|1121|1116.5|1121|1116.5|1121.9|1117.4|1120.3|1115.8|61
1619184900000|2021-04-23 13:35:00|1121.4|1116.9|1123.8|1119.3|1124.3|1119.8|1121|1116.5|93
1619185200000|2021-04-23 13:40:00|1124.3|1119.8|1131.2|1126.7|1132.1|1127.6|1124.3|1119.8|428
1619185500000|2021-04-23 13:45:00|1131.6|1127.1|1131.8|1127.3|1132.6|1128.1|1130|1125.5|270
1619185800000|2021-04-23 13:50:00|1131.3|1126.8|1137.5|1133|1137.5|1133|1131.3|1126.8|470
1619186100000|2021-04-23 13:55:00|1137.6|1133.1|1136.7|1132.2|1137.6|1133.1|1134.3|1129.8|264
1619186400000|2021-04-23 14:00:00|1137.2|1132.7|1136.7|1132.2|1140.1|1135.6|1135.8|1131.3|284
1619186700000|2021-04-23 14:05:00|1136.3|1131.8|1136.8|1132.3|1137|1132.5|1134.1|1129.6|781
1619187000000|2021-04-23 14:10:00|1136.1|1131.6|1136.3|1131.8|1138|1133.5|1136.1|1131.6|96
1619187300000|2021-04-23 14:15:00|1136.1|1131.6|1136.7|1132.2|1136.7|1132.2|1135.2|1130.7|65
1619187600000|2021-04-23 14:20:00|1136.3|1131.8|1138.6|1134.1|1139.1|1134.6|1136.2|1131.7|94
1619187900000|2021-04-23 14:25:00|1139|1134.5|1137|1132.5|1141.9|1137.4|1135.8|1131.3|289
1619188200000|2021-04-23 14:30:00|1136.6|1132.1|1138.7|1134.2|1140|1135.5|1136.6|1132.1|131
1619188500000|2021-04-23 14:35:00|1138.8|1134.3|1137.7|1133.2|1140.1|1135.6|1135.8|1131.3|204
1619188800000|2021-04-23 14:40:00|1137.2|1132.7|1136.2|1131.7|1137.6|1133.1|1135.7|1131.2|70
1619189100000|2021-04-23 14:45:00|1136.6|1132.1|1135.6|1131.1|1136.6|1132.1|1134.7|1130.2|369
1619189400000|2021-04-23 14:50:00|1135.2|1130.7|1138.5|1134|1138.5|1134|1135.2|1130.7|208
1619189700000|2021-04-23 14:55:00|1139|1134.5|1141.4|1136.9|1141.8|1137.3|1138.6|1134.1|340
1619398800000|2021-04-26 01:00:00|1139.5|1135|1152.6|1148.1|1155.7|1151.2|1139.5|1135|1555
1619399100000|2021-04-26 01:05:00|1152.9|1148.4|1152.7|1148.2|1157.9|1153.4|1151.8|1147.3|619
1619399400000|2021-04-26 01:10:00|1152.2|1147.7|1153.6|1149.1|1156.1|1151.6|1151.8|1147.3|254
1619399700000|2021-04-26 01:15:00|1153.7|1149.2|1153.6|1149.1|1155.1|1150.6|1151.7|1147.2|343
1619400000000|2021-04-26 01:20:00|1152.7|1148.2|1155.9|1151.4|1155.9|1151.4|1152.7|1148.2|196
1619400300000|2021-04-26 01:25:00|1156.2|1151.7|1157.1|1152.6|1159.9|1155.4|1155.5|1151|539
1619400600000|2021-04-26 01:30:00|1158|1153.5|1165|1160.5|1165|1160.5|1156.6|1152.1|928
1619400900000|2021-04-26 01:35:00|1164.8|1160.3|1165.6|1161.1|1166.9|1162.4|1163.1|1158.6|437
1619401200000|2021-04-26 01:40:00|1166.3|1161.8|1163.2|1158.7|1166.3|1161.8|1161.6|1157.1|489
1619401500000|2021-04-26 01:45:00|1163.4|1158.9|1167.8|1163.3|1168.1|1163.6|1163.4|1158.9|726
1619401800000|2021-04-26 01:50:00|1167.6|1163.1|1176|1171.5|1176.5|1172|1166.1|1161.6|677
1619402100000|2021-04-26 01:55:00|1175.6|1171.1|1163|1158.5|1176.6|1172.1|1159.7|1155.2|1070
1619402400000|2021-04-26 02:00:00|1162.5|1158|1154.2|1149.7|1162.5|1158|1148.8|1142.4|702
1619402700000|2021-04-26 02:05:00|1154.3|1149.8|1153.9|1149.4|1156.1|1151.6|1150.9|1146.4|260
1619403000000|2021-04-26 02:10:00|1153.8|1149.3|1156.4|1151.9|1156.8|1152.3|1150.9|1146.4|212
1619403300000|2021-04-26 02:15:00|1155.9|1151.4|1155.9|1151.4|1155.9|1151.4|1155.9|1151.4|0
1619404200000|2021-04-26 02:30:00|1155.8|1151.3|1152.8|1148.3|1156.8|1152.3|1151.8|1147.3|76
1619404500000|2021-04-26 02:35:00|1152.4|1147.9|1149.3|1144.8|1152.4|1147.9|1148.4|1143.9|310
1619404800000|2021-04-26 02:40:00|1149.4|1144.9|1151.8|1147.3|1153.2|1148.7|1148.9|1144.4|147
1619405100000|2021-04-26 02:45:00|1152.3|1147.8|1150.8|1146.3|1153.2|1148.7|1150.3|1145.8|47
1619405400000|2021-04-26 02:50:00|1150.4|1145.9|1153.2|1148.7|1153.7|1149.2|1148.9|1144.4|66
1619405700000|2021-04-26 02:55:00|1153.7|1149.2|1149.9|1145.4|1154.7|1150.2|1149.4|1144.9|280
1619406000000|2021-04-26 03:00:00|1150.4|1145.9|1150.8|1146.3|1151.8|1147.3|1148.4|1143.9|231
1619406300000|2021-04-26 03:05:00|1150.3|1145.8|1152.3|1147.8|1152.3|1147.8|1149.3|1144.8|159
1619406600000|2021-04-26 03:10:00|1151.8|1147.3|1151.8|1147.3|1152.3|1147.8|1151.3|1146.8|84
1619406900000|2021-04-26 03:15:00|1152.3|1147.8|1156.1|1151.6|1156.5|1152|1152.3|1147.8|99
1619407200000|2021-04-26 03:20:00|1156.5|1152|1156.3|1151.8|1158.2|1153.7|1154.7|1150.2|214
1619407500000|2021-04-26 03:25:00|1156.7|1152.2|1156.7|1152.2|1157.7|1153.2|1152.9|1148.4|344
1619415000000|2021-04-26 05:30:00|1156.6|1152.1|1166.1|1161.6|1166.1|1161.6|1154.8|1150.3|904
1619415300000|2021-04-26 05:35:00|1165.6|1161.1|1163.2|1158.7|1168.4|1163.9|1160.1|1155.6|234
1619415600000|2021-04-26 05:40:00|1163.7|1159.2|1159.3|1154.8|1164.1|1159.6|1158.3|1153.8|48
1619415900000|2021-04-26 05:45:00|1159.1|1154.6|1163.5|1159|1164|1159.5|1159.1|1154.6|93
1619416200000|2021-04-26 05:50:00|1164|1159.5|1164.2|1159.7|1165.5|1161|1162.3|1157.8|482
1619416500000|2021-04-26 05:55:00|1163.7|1159.2|1163.3|1158.8|1164.2|1159.7|1162.4|1157.9|94
1619416800000|2021-04-26 06:00:00|1162.8|1158.3|1160.4|1155.9|1162.9|1158.4|1160|1155.5|282
1619417100000|2021-04-26 06:05:00|1160.8|1156.3|1164.7|1160.2|1164.7|1160.2|1160.8|1156.3|80
1619417400000|2021-04-26 06:10:00|1165.2|1160.7|1161|1156.5|1165.6|1161.1|1160|1155.5|98
1619417700000|2021-04-26 06:15:00|1160|1155.5|1160.4|1155.9|1161.4|1156.9|1159.5|1155|46
1619418000000|2021-04-26 06:20:00|1160.9|1156.4|1159.8|1155.3|1160.9|1156.4|1158|1153.5|601
1619418300000|2021-04-26 06:25:00|1160.3|1155.8|1161.5|1157|1161.9|1157.4|1159.8|1155.3|377
1619418600000|2021-04-26 06:30:00|1161.3|1156.8|1161|1156.5|1162.4|1157.9|1160|1155.5|218
1619418900000|2021-04-26 06:35:00|1161.4|1156.9|1158.4|1153.9|1163.8|1159.3|1158|1153.5|201
1619419200000|2021-04-26 06:40:00|1158|1153.5|1158.4|1153.9|1161.8|1157.3|1158|1153.5|512
1619419500000|2021-04-26 06:45:00|1158.2|1153.7|1161.4|1156.9|1161.9|1157.4|1157.2|1152.7|493
1619419800000|2021-04-26 06:50:00|1161.9|1157.4|1159.6|1155.1|1164.7|1160.2|1158.4|1153.9|324
1619420100000|2021-04-26 06:55:00|1158.2|1153.7|1154.2|1149.7|1158.6|1154.1|1153.3|1148.8|1026
1619420400000|2021-04-26 07:00:00|1155.2|1150.7|1154.2|1149.7|1155.2|1150.7|1154.2|1149.7|0
1619442000000|2021-04-26 13:00:00|1157.6|1153.1|1159.1|1154.6|1162.4|1157.9|1156.6|1152.1|400
1619442300000|2021-04-26 13:05:00|1159.6|1155.1|1161|1156.5|1161.5|1157|1156|1151.5|392
1619442600000|2021-04-26 13:10:00|1159.6|1155.1|1158.6|1154.1|1161|1156.5|1157.6|1153.1|55
1619442900000|2021-04-26 13:15:00|1157.6|1153.1|1157.1|1152.6|1159.1|1154.6|1156.7|1152.2|197
1619443200000|2021-04-26 13:20:00|1157.2|1152.7|1156.8|1152.3|1157.7|1153.2|1155.8|1151.3|106
1619443500000|2021-04-26 13:25:00|1156.7|1152.2|1157.7|1153.2|1157.7|1153.2|1154.8|1150.3|198
1619443800000|2021-04-26 13:30:00|1158.2|1153.7|1160.2|1155.7|1161.1|1156.6|1158.2|1153.7|100
1619444100000|2021-04-26 13:35:00|1159.7|1155.2|1159.7|1155.2|1160.7|1156.2|1159.3|1154.8|152
1619444400000|2021-04-26 13:40:00|1160.2|1155.7|1162.6|1158.1|1164|1159.5|1159.7|1155.2|66
1619444700000|2021-04-26 13:45:00|1162.8|1158.3|1161.5|1157|1163.5|1159|1160.6|1156.1|166
1619445000000|2021-04-26 13:50:00|1160.6|1156.1|1160.6|1156.1|1162.8|1158.3|1160.6|1156.1|123
1619445300000|2021-04-26 13:55:00|1160.1|1155.6|1157.7|1153.2|1160.1|1155.6|1156.8|1152.3|239
1619445600000|2021-04-26 14:00:00|1156.7|1152.2|1156.2|1151.7|1157.2|1152.7|1155.8|1151.3|60
1619445900000|2021-04-26 14:05:00|1156.7|1152.2|1155.7|1151.2|1157.2|1152.7|1155.7|1151.2|34
1619446200000|2021-04-26 14:10:00|1155.3|1150.8|1156.7|1152.2|1156.7|1152.2|1152.8|1148.3|263
1619446500000|2021-04-26 14:15:00|1157.6|1153.1|1157.2|1152.7|1158.2|1153.7|1156.2|1151.7|45
1619446800000|2021-04-26 14:20:00|1156.8|1152.3|1156.1|1151.6|1156.9|1152.4|1156.1|1151.6|32
1619447100000|2021-04-26 14:25:00|1154.7|1150.2|1152.7|1148.2|1155.2|1150.7|1152.3|1147.8|85
1619447400000|2021-04-26 14:30:00|1152.2|1147.7|1151.8|1147.3|1153.2|1148.7|1151.8|1147.3|55
1619447700000|2021-04-26 14:35:00|1151.7|1147.2|1155.7|1151.2|1157.6|1153.1|1151.3|1146.8|62
1619448000000|2021-04-26 14:40:00|1155.2|1150.7|1157|1152.5|1157.1|1152.6|1154|1149.5|83
1619448300000|2021-04-26 14:45:00|1156.5|1152|1157.4|1152.9|1157.4|1152.9|1154.6|1150.1|88
1619448600000|2021-04-26 14:50:00|1157.9|1153.4|1157.5|1153|1158|1153.5|1156.5|1151.6|36
1619448900000|2021-04-26 14:55:00|1157.1|1152.6|1157|1152.5|1157.1|1152.6|1154.2|1149.7|155
1619449200000|2021-04-26 15:00:00|1156.3|1151.8|1156.3|1151.8|1156.3|1151.8|1156.3|1151.8|0
1619485200000|2021-04-27 01:00:00|1156.1|1151.6|1157.1|1152.6|1160.9|1156.4|1156.1|1151.6|207
1619485500000|2021-04-27 01:05:00|1156.6|1152.1|1153.3|1148.8|1156.6|1152.1|1152.8|1148.3|148
1619485800000|2021-04-27 01:10:00|1152.8|1148.3|1153.2|1148.7|1155|1150.2|1152.3|1147.8|266
1619486100000|2021-04-27 01:15:00|1152.7|1148.2|1156.1|1151.6|1156.1|1151.6|1152.3|1147.8|99
1619486400000|2021-04-27 01:20:00|1156.2|1151.7|1157.1|1152.6|1158.6|1154.1|1156.2|1151.7|77
1619486700000|2021-04-27 01:25:00|1156.7|1152.2|1158.6|1154.1|1158.6|1154.1|1156.2|1151.7|38
1619487000000|2021-04-27 01:30:00|1158.5|1154|1160|1155.5|1160.5|1156|1157.6|1153.1|117
1619487300000|2021-04-27 01:35:00|1160.5|1156|1159|1154.5|1160.5|1156|1159|1154.5|107
1619487600000|2021-04-27 01:40:00|1158.9|1154.4|1157.5|1153|1159.9|1155.4|1157.5|1153|456
1619487900000|2021-04-27 01:45:00|1158|1153.5|1159.9|1155.4|1160.9|1156.4|1157|1152.5|81
1619488200000|2021-04-27 01:50:00|1160.9|1156.4|1161.8|1157.3|1161.9|1157.4|1159|1154.5|79
1619488500000|2021-04-27 01:55:00|1160|1155.5|1163.3|1158.8|1163.3|1158.8|1160|1155.5|149
1619488800000|2021-04-27 02:00:00|1162.4|1157.9|1164.4|1159.9|1165.3|1160.8|1161.9|1157.4|283
1619489100000|2021-04-27 02:05:00|1163.4|1158.9|1161|1156.5|1163.5|1159|1160.6|1156.1|71
1619489400000|2021-04-27 02:10:00|1161.5|1157|1161.4|1156.9|1162|1157.5|1160|1155.5|206
1619490600000|2021-04-27 02:30:00|1160.5|1156|1161.4|1156.9|1161.9|1157.4|1160|1155.5|75
1619490900000|2021-04-27 02:35:00|1160.9|1156.4|1161.4|1156.9|1162.1|1157.6|1160.9|1156.4|46
1619491200000|2021-04-27 02:40:00|1161.9|1157.4|1161.9|1157.4|1162.8|1158.3|1160.9|1156.4|85
1619491500000|2021-04-27 02:45:00|1161.4|1156.9|1160.9|1156.4|1162.3|1157.8|1160.5|1156|85
1619491800000|2021-04-27 02:50:00|1160.4|1155.9|1159.5|1155|1160.9|1156.4|1159.5|1155|45
1619492100000|2021-04-27 02:55:00|1159.7|1155.2|1158.1|1153.6|1162|1157.5|1158.1|1153.6|244
1619492400000|2021-04-27 03:00:00|1157.6|1153.1|1162|1157.5|1162.5|1158|1157.6|1153.1|59
1619492700000|2021-04-27 03:05:00|1161.9|1157.4|1162.5|1158|1162.5|1158|1160.5|1156|148
1619493000000|2021-04-27 03:10:00|1162.9|1158.4|1164|1159.5|1164.5|1160|1162.9|1158.4|352
1619493300000|2021-04-27 03:15:00|1164.5|1160|1161.1|1156.6|1165.5|1161|1161.1|1156.6|267
1619493600000|2021-04-27 03:20:00|1161|1156.5|1160|1155.5|1162|1157.5|1159.2|1154.7|712
1619493900000|2021-04-27 03:25:00|1160.7|1156.2|1161|1156.5|1162.4|1157.9|1160.5|1156|130
1619501400000|2021-04-27 05:30:00|1160.7|1156.2|1161.4|1156.9|1161.8|1157.3|1159.9|1155.4|360
1619501700000|2021-04-27 05:35:00|1160.4|1155.9|1161.4|1156.9|1162.4|1157.9|1160.4|1155.9|66
1619502000000|2021-04-27 05:40:00|1161.3|1156.8|1163.7|1159.2|1163.7|1159.2|1160.9|1156.4|58
1619502300000|2021-04-27 05:45:00|1164.2|1159.7|1167.1|1162.6|1167.1|1162.6|1162.8|1158.3|353
1619502600000|2021-04-27 05:50:00|1166.2|1161.7|1166.2|1161.7|1166.6|1162.1|1163.7|1159.2|206
1619502900000|2021-04-27 05:55:00|1165.7|1161.2|1165.7|1161.2|1165.7|1161.2|1164|1159.5|211
1619503200000|2021-04-27 06:00:00|1164.3|1159.8|1164.2|1159.7|1164.3|1159.8|1162.8|1158.3|146
1619503500000|2021-04-27 06:05:00|1163.8|1159.3|1165.7|1161.2|1166.6|1162.1|1163.8|1159.3|136
1619503800000|2021-04-27 06:10:00|1166.2|1161.7|1165.7|1161.2|1168.6|1164.1|1165.7|1161.2|118
1619504100000|2021-04-27 06:15:00|1166.2|1161.7|1167.6|1163.1|1167.7|1163.2|1165.2|1160.7|91
1619504400000|2021-04-27 06:20:00|1167.7|1163.2|1168.1|1163.6|1168.1|1163.6|1167.1|1162.6|163
1619504700000|2021-04-27 06:25:00|1168.6|1164.1|1166.7|1162.2|1169.1|1164.6|1166.6|1162.1|281
1619505000000|2021-04-27 06:30:00|1167.1|1162.6|1167.7|1163.2|1168.1|1163.6|1164.2|1159.7|293
1619505300000|2021-04-27 06:35:00|1167.6|1163.1|1168.6|1164.1|1169.1|1164.6|1167.2|1162.7|167
1619505600000|2021-04-27 06:40:00|1168.7|1164.2|1166.8|1162.3|1169.2|1164.7|1166.7|1162.2|539
1619505900000|2021-04-27 06:45:00|1167.2|1162.7|1167.3|1162.8|1168.7|1164.2|1166.3|1161.8|135
1619506200000|2021-04-27 06:50:00|1167.2|1162.7|1166.7|1162.2|1168.7|1164.2|1166.2|1161.7|176
1619506500000|2021-04-27 06:55:00|1166.8|1162.3|1167.2|1162.7|1167.7|1163.2|1164.8|1160.3|466
1619506800000|2021-04-27 07:00:00|1167.7|1163.2|1167.7|1163.2|1167.7|1163.2|1167.7|1163.2|0
1619528400000|2021-04-27 13:00:00|1173|1167.5|1161.7|1157.2|1173|1168.2|1161.7|1157.2|368
1619528700000|2021-04-27 13:05:00|1161.2|1156.7|1163.5|1159|1163.6|1159.1|1160.8|1156.3|347
1619529000000|2021-04-27 13:10:00|1164|1159.5|1159.4|1154.9|1164|1159.5|1158.7|1154.2|165
1619529300000|2021-04-27 13:15:00|1159.2|1154.7|1159.8|1155.3|1161.2|1156.7|1157.3|1152.8|312
1619529600000|2021-04-27 13:20:00|1159.7|1155.2|1160.2|1155.7|1160.7|1156.2|1158.8|1154.3|92
1619529900000|2021-04-27 13:25:00|1159.7|1155.2|1154.9|1150.4|1159.7|1155.2|1154.9|1150.4|342
1619530200000|2021-04-27 13:30:00|1154.4|1149.9|1140.9|1136.4|1154.8|1150.3|1140.5|1136|921
1619530500000|2021-04-27 13:35:00|1140|1135.5|1142.9|1138.4|1143.9|1139.4|1138.4|1133.9|404
1619530800000|2021-04-27 13:40:00|1142.4|1137.9|1143.3|1138.8|1144.7|1140.2|1141.9|1137.4|141
1619531100000|2021-04-27 13:45:00|1143.8|1139.3|1145.8|1141.3|1147.2|1142.7|1141.3|1136.8|208
1619531400000|2021-04-27 13:50:00|1147.7|1143.2|1149.7|1145.2|1149.7|1145.2|1147.7|1143.2|94
1619531700000|2021-04-27 13:55:00|1149.3|1144.8|1147.8|1143.3|1149.3|1144.8|1146.8|1142.3|27
1619532000000|2021-04-27 14:00:00|1146.8|1142.3|1145.3|1140.8|1147.3|1142.8|1144.4|1139.9|41
1619532300000|2021-04-27 14:05:00|1145.8|1141.3|1144.4|1138.9|1148.2|1143.7|1144|1138.5|73
1619532600000|2021-04-27 14:10:00|1144|1139.5|1146.3|1141.8|1146.8|1142.3|1144|1139.5|15
1619532900000|2021-04-27 14:15:00|1145.8|1141.3|1145.4|1140.9|1146.4|1141.9|1144.9|1140.4|25
1619533200000|2021-04-27 14:20:00|1144.9|1140.4|1141.9|1137.4|1145.8|1141.3|1141.8|1137.3|260
1619533500000|2021-04-27 14:25:00|1141.4|1136.9|1143.8|1139.3|1144.3|1139.8|1140.4|1135.9|201
1619533800000|2021-04-27 14:30:00|1144.3|1139.8|1145.3|1140.8|1145.3|1140.8|1140.9|1136.4|197
1619534100000|2021-04-27 14:35:00|1145.2|1140.7|1143.7|1139.2|1145.4|1140.9|1143.2|1138.7|54
1619534400000|2021-04-27 14:40:00|1143.2|1138.7|1140.8|1136.3|1143.3|1138.8|1140.7|1136.2|243
1619534700000|2021-04-27 14:45:00|1141.2|1136.7|1141.2|1136.7|1141.9|1137.4|1140.3|1135.8|63
1619535000000|2021-04-27 14:50:00|1141.7|1137.2|1142.7|1138.2|1143.2|1138.7|1140.3|1135.8|69
1619535300000|2021-04-27 14:55:00|1142.8|1138.3|1141.3|1136.8|1143.3|1138.8|1141.3|1136.8|54
1619535600000|2021-04-27 15:00:00|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|0
1619571600000|2021-04-28 01:00:00|1141.9|1137.4|1137.8|1133.3|1144.2|1139.7|1132.5|1127.4|753
1619571900000|2021-04-28 01:05:00|1137.3|1132.8|1137.1|1132.6|1142.2|1137.7|1135.9|1131.4|157
1619572200000|2021-04-28 01:10:00|1136.4|1131.9|1130.6|1124.1|1136.9|1132.4|1130|1124.1|314
1619572500000|2021-04-28 01:15:00|1129.5|1125|1131.4|1126.9|1134.3|1129.8|1127.5|1122.7|284
1619572800000|2021-04-28 01:20:00|1131.9|1127.4|1133.7|1129.2|1134.2|1129.7|1131.3|1126.8|134
1619573100000|2021-04-28 01:25:00|1134.2|1129.7|1134.3|1129.8|1137.6|1133.1|1134.2|1129.7|58
1619573400000|2021-04-28 01:30:00|1134.8|1130.3|1133.4|1128.9|1137.2|1132.7|1132|1127.5|25
1619573700000|2021-04-28 01:35:00|1132.4|1127.9|1133.8|1129.3|1135.2|1130.7|1132|1127.5|109
1619574000000|2021-04-28 01:40:00|1134|1129.5|1136.7|1132.2|1137.4|1132.9|1132.9|1128.3|36
1619574300000|2021-04-28 01:45:00|1136.3|1131.8|1137.1|1132.6|1138.2|1133.7|1134.8|1130.3|91
1619574600000|2021-04-28 01:50:00|1136.8|1132.3|1138.3|1133.8|1142.2|1137.6|1135.7|1131.2|112
1619574900000|2021-04-28 01:55:00|1137.9|1133.4|1142.2|1137.7|1144.1|1139.6|1136.4|1131.9|89
1619575200000|2021-04-28 02:00:00|1142.6|1138.1|1138.3|1133.8|1142.6|1138.1|1136.2|1131.7|140
1619575500000|2021-04-28 02:05:00|1138.8|1134.3|1138.3|1133.8|1141.2|1136.7|1137.3|1132.8|8
1619575800000|2021-04-28 02:10:00|1139.8|1135.3|1140|1135.5|1140.8|1136.3|1137.9|1133.4|19
1619576100000|2021-04-28 02:15:00|1139.8|1135.3|1139.8|1135.3|1139.8|1135.3|1139.8|1135.3|0
1619577000000|2021-04-28 02:30:00|1140.7|1136.2|1137.9|1133.4|1141.2|1136.7|1137.6|1133.1|12
1619577300000|2021-04-28 02:35:00|1138.1|1133.6|1137.8|1133.3|1139.7|1135.2|1137.6|1133.1|9
1619577600000|2021-04-28 02:40:00|1138.3|1133.8|1139.8|1135.3|1141.2|1136.7|1137.6|1133.1|23
1619577900000|2021-04-28 02:45:00|1140|1135.5|1138.3|1133.8|1140|1135.5|1138.3|1133.8|34
1619578200000|2021-04-28 02:50:00|1138.8|1134.3|1142.2|1137.7|1143.1|1138.6|1138.8|1134.3|32
1619578500000|2021-04-28 02:55:00|1142.6|1138.1|1143.2|1138.7|1145|1140.5|1142.6|1138.1|234
1619578800000|2021-04-28 03:00:00|1144|1139.5|1143.2|1138.7|1144.6|1140.1|1141.8|1137.3|55
1619579100000|2021-04-28 03:05:00|1143.7|1139.2|1143.2|1138.7|1145.1|1140.6|1142.7|1138.2|15
1619579400000|2021-04-28 03:10:00|1142.7|1138.2|1144.6|1140.1|1144.6|1140.1|1142.2|1137.7|9
1619579700000|2021-04-28 03:15:00|1143.7|1139.2|1146.1|1141.6|1149.4|1144.9|1143.2|1138.7|74
1619580000000|2021-04-28 03:20:00|1145.6|1141.1|1144.7|1140.2|1148|1143.5|1144.2|1139.7|22
1619580300000|2021-04-28 03:25:00|1144.4|1139.9|1143.2|1138.7|1144.7|1140.2|1142.7|1138.2|8
1619587800000|2021-04-28 05:30:00|1143.1|1138.6|1146.4|1141.9|1146.9|1142.4|1143.1|1138.6|130
1619588100000|2021-04-28 05:35:00|1145.9|1141.4|1147.9|1143.4|1147.9|1143.4|1145.9|1141.4|29
1619588400000|2021-04-28 05:40:00|1148.4|1143.9|1148.9|1144.4|1148.9|1144.4|1148|1143.5|17
1619588700000|2021-04-28 05:45:00|1148.4|1143.9|1147|1142.5|1148.4|1143.9|1146|1141.5|173
1619589000000|2021-04-28 05:50:00|1146.5|1142|1147.9|1143.4|1148.4|1143.9|1146.5|1142|13
1619589300000|2021-04-28 05:55:00|1148.4|1143.9|1147.5|1143|1148.4|1143.9|1147.5|1143|24
1619589600000|2021-04-28 06:00:00|1148|1143.5|1150.4|1145.9|1151.3|1146.8|1148|1143.5|26
1619589900000|2021-04-28 06:05:00|1151.3|1146.8|1152.3|1147.8|1153.8|1149.3|1151.3|1146.8|210
1619590200000|2021-04-28 06:10:00|1151.9|1147.4|1154.2|1149.7|1155.7|1151.2|1151.9|1147.4|83
1619590500000|2021-04-28 06:15:00|1154.7|1150.2|1154.7|1150.2|1155.6|1151.1|1153.8|1149.3|74
1619590800000|2021-04-28 06:20:00|1154.9|1150.4|1151.8|1147.3|1154.9|1150.4|1150.9|1146.4|94
1619591100000|2021-04-28 06:25:00|1152.3|1147.8|1151.3|1146.8|1152.3|1147.8|1149.9|1145.4|48
1619591400000|2021-04-28 06:30:00|1151.8|1147.3|1151.7|1147.2|1151.8|1147.3|1149.8|1145.3|54
1619591700000|2021-04-28 06:35:00|1152.2|1147.7|1153.2|1148.7|1153.7|1149.2|1151.8|1147.3|75
1619592000000|2021-04-28 06:40:00|1153.7|1149.2|1149.8|1145.3|1153.7|1149.2|1149.3|1144.8|55
1619592300000|2021-04-28 06:45:00|1149.3|1144.8|1150.8|1146.3|1151.7|1147.2|1149.2|1144.7|19
1619592600000|2021-04-28 06:50:00|1150.3|1145.8|1147.7|1143.2|1151.2|1146.7|1147.3|1142.8|96
1619592900000|2021-04-28 06:55:00|1148|1143.5|1147.3|1142.8|1148.2|1143.7|1146.8|1142.3|191
1619614800000|2021-04-28 13:00:00|1133.2|1126.7|1140.6|1136.1|1143.5|1138.4|1131.3|1124.8|526
1619615100000|2021-04-28 13:05:00|1140.1|1135.6|1143.9|1139.4|1144|1139.5|1137.7|1133.2|102
1619615400000|2021-04-28 13:10:00|1143.5|1139|1145.1|1140.6|1145.4|1140.9|1142.6|1138.1|182
1619615700000|2021-04-28 13:15:00|1144.6|1140.1|1143.2|1138.7|1145.1|1140.6|1143.2|1138.7|71
1619616000000|2021-04-28 13:20:00|1144.1|1139.6|1139.2|1134.7|1145.1|1140.6|1139.2|1134.7|43
1619616300000|2021-04-28 13:25:00|1139.7|1135.2|1140.7|1136.2|1141.6|1137.1|1139.2|1134.7|11
1619616600000|2021-04-28 13:30:00|1140.2|1135.7|1142.1|1137.6|1142.6|1138.1|1138.7|1134.2|56
1619616900000|2021-04-28 13:35:00|1142.6|1138.1|1146.5|1142|1147|1142.5|1141.7|1137.2|50
1619617200000|2021-04-28 13:40:00|1144.1|1139.6|1145.2|1140.7|1147.1|1142.6|1144.1|1139.6|59
1619617500000|2021-04-28 13:45:00|1145.7|1141.2|1143.1|1138.6|1145.7|1141.2|1142.7|1138.2|44
1619617800000|2021-04-28 13:50:00|1142.9|1138.4|1135.6|1131.1|1142.9|1138.4|1134.6|1129.7|212
1619618100000|2021-04-28 13:55:00|1135.1|1130.6|1123.9|1119.4|1135.1|1130.6|1119.4|1114|633
1619618400000|2021-04-28 14:00:00|1123.4|1118.9|1123.4|1118.9|1126.7|1122.2|1122.4|1117.9|119
1619618700000|2021-04-28 14:05:00|1122.4|1117.9|1128.3|1123.8|1129.8|1124.3|1121.4|1116.9|109
1619619000000|2021-04-28 14:10:00|1128.8|1124.3|1132.3|1127.8|1134.2|1129.7|1128.3|1123.8|91
1619619300000|2021-04-28 14:15:00|1133.2|1128.7|1130.8|1126.3|1134.2|1129.7|1130.3|1125.8|55
1619619600000|2021-04-28 14:20:00|1131.6|1127.1|1131.2|1126.7|1133.2|1128.7|1130.8|1126.3|22
1619619900000|2021-04-28 14:25:00|1130.8|1126.3|1131.2|1126.7|1132.2|1127.7|1130.7|1126.2|11
1619620200000|2021-04-28 14:30:00|1131.7|1127.2|1135.7|1131.2|1136.1|1131.6|1131.7|1127.2|16
1619620500000|2021-04-28 14:35:00|1135.8|1131.3|1136.2|1131.7|1137.3|1132.8|1135.7|1131.2|84
1619620800000|2021-04-28 14:40:00|1135.7|1131.2|1137.2|1132.7|1137.6|1133.1|1135.7|1131.2|33
1619621100000|2021-04-28 14:45:00|1136.7|1132.2|1139.6|1135.1|1141.5|1137|1136.2|1131.7|49
1619621400000|2021-04-28 14:50:00|1141|1136.5|1140.5|1136|1141.9|1137.4|1138.6|1134.1|35
1619621700000|2021-04-28 14:55:00|1140|1135.5|1140|1135.5|1140.9|1136.4|1139.1|1134.6|40
1619622000000|2021-04-28 15:00:00|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|0
1619658000000|2021-04-29 01:00:00|1139.4|1134.9|1136.3|1131.8|1143|1138.5|1135.3|1129.4|77
1619658300000|2021-04-29 01:05:00|1137|1132.5|1141.2|1136.7|1141.6|1137.1|1136.2|1131.7|100
1619658600000|2021-04-29 01:10:00|1141.7|1137.2|1139.7|1135.2|1142.1|1137.6|1139.7|1135.2|43
1619658900000|2021-04-29 01:15:00|1138.7|1134.2|1138.3|1133.8|1140.7|1136.2|1138.3|1133.8|41
1619659200000|2021-04-29 01:20:00|1139.2|1134.7|1142.7|1138.2|1144|1139.5|1138.7|1134.2|44
1619659500000|2021-04-29 01:25:00|1142.5|1138|1143.2|1138.7|1143.4|1138.9|1141.3|1136.8|62
1619659800000|2021-04-29 01:30:00|1144.1|1139.6|1143.7|1139.2|1146.1|1141.6|1143.2|1138.7|66
1619660100000|2021-04-29 01:35:00|1144.1|1139.6|1143.2|1138.7|1144.2|1139.7|1142.7|1138.2|41
1619660400000|2021-04-29 01:40:00|1142.7|1138.2|1147.1|1142.6|1148|1143.5|1142.7|1138.2|103
1619660700000|2021-04-29 01:45:00|1148|1143.5|1147.5|1143|1148.5|1144|1144.9|1140.4|122
1619661000000|2021-04-29 01:50:00|1147.1|1142.6|1152.4|1147.9|1152.4|1147.9|1146.6|1142.1|129
1619661300000|2021-04-29 01:55:00|1152|1147.5|1153.1|1148.6|1156.9|1152.4|1151.5|1147|312
1619661600000|2021-04-29 02:00:00|1152.6|1148.1|1150.1|1145.6|1155.5|1151|1150.1|1145.6|32
1619661900000|2021-04-29 02:05:00|1151|1146.5|1152|1147.5|1153.9|1149.4|1151|1146.5|94
1619662200000|2021-04-29 02:10:00|1151|1146.5|1152.1|1147.6|1154|1148.9|1150.1|1145.6|20
1619663400000|2021-04-29 02:30:00|1152|1147.5|1151.2|1146.7|1152.5|1148|1150.5|1146|52
1619663700000|2021-04-29 02:35:00|1151.5|1147|1152.5|1148|1152.9|1148.4|1150.5|1146|128
1619664000000|2021-04-29 02:40:00|1152|1147.5|1153|1148.5|1153.5|1149|1150.6|1146.1|75
1619664300000|2021-04-29 02:45:00|1153.9|1149.4|1152|1147.5|1156.1|1151.6|1151.1|1146.6|78
1619664600000|2021-04-29 02:50:00|1152.5|1148|1150|1145.5|1152.5|1148|1149|1144.5|79
1619664900000|2021-04-29 02:55:00|1149.5|1145|1151.9|1147.4|1151.9|1147.4|1149.4|1144.9|42
1619665200000|2021-04-29 03:00:00|1152.4|1147.9|1149.7|1145.2|1153.3|1148.8|1149|1144.5|37
1619665500000|2021-04-29 03:05:00|1149.4|1144.9|1151.9|1147.4|1152.8|1148.3|1149.4|1144.9|116
1619665800000|2021-04-29 03:10:00|1152.3|1147.8|1152.3|1147.8|1152.4|1147.9|1150.9|1146.4|38
1619666100000|2021-04-29 03:15:00|1152.8|1148.3|1150.5|1146|1153.8|1149.3|1150|1145.5|105
1619666400000|2021-04-29 03:20:00|1151|1146.5|1150|1145.5|1152|1147.5|1149.3|1144.8|43
1619666700000|2021-04-29 03:25:00|1149.6|1145.1|1147.5|1143|1150.5|1146|1147.5|1143|35
1619667000000|2021-04-29 03:30:00|1148.5|1144|1148.5|1144|1148.5|1144|1148.5|1144|0
1619674200000|2021-04-29 05:30:00|1148.6|1144.1|1149.9|1145.4|1151.9|1147.4|1148.6|1144.1|20
1619674500000|2021-04-29 05:35:00|1149.4|1144.9|1145.9|1141.4|1150|1145.5|1145.5|1140.5|61
1619674800000|2021-04-29 05:40:00|1145.5|1141|1138.8|1134.3|1145.9|1141.4|1138.1|1133.6|184
1619675100000|2021-04-29 05:45:00|1138.6|1134.1|1138.9|1134.4|1141.5|1137|1137.1|1131.6|99
1619675400000|2021-04-29 05:50:00|1138.4|1133.9|1141.5|1137|1142.9|1138.4|1137|1132.5|86
1619675700000|2021-04-29 05:55:00|1142|1137.5|1142|1137.5|1142.4|1137.9|1141|1136.5|64
1619676000000|2021-04-29 06:00:00|1142.5|1138|1144.5|1140|1145.9|1140.4|1142.5|1138|68
1619676300000|2021-04-29 06:05:00|1145|1140.5|1143.5|1139|1145|1140.5|1141.5|1137|32
1619676600000|2021-04-29 06:10:00|1143.9|1139.4|1145.3|1140.8|1145.4|1140.9|1141|1136.5|62
1619676900000|2021-04-29 06:15:00|1145.8|1141.3|1144.5|1140|1147.8|1143.3|1144.5|1140|42
1619677200000|2021-04-29 06:20:00|1144|1139.5|1143.4|1138.9|1144.5|1140|1140.6|1136.1|76
1619677500000|2021-04-29 06:25:00|1142.9|1138.4|1143.9|1139.4|1144.4|1139.9|1142|1137.5|112
1619677800000|2021-04-29 06:30:00|1143.4|1138.9|1138|1133.5|1143.4|1138.9|1137.5|1133|243
1619678100000|2021-04-29 06:35:00|1138.5|1134|1138.9|1134.4|1140.4|1135.9|1138|1133.5|91
1619678400000|2021-04-29 06:40:00|1139|1134.5|1128.5|1124|1139|1134.5|1125.1|1120.5|481
1619678700000|2021-04-29 06:45:00|1129|1124.5|1133.4|1128.9|1134.4|1129.9|1127.1|1122.6|189
1619679000000|2021-04-29 06:50:00|1132.9|1128.4|1134|1129.5|1136.3|1131.8|1131.4|1126.9|119
1619679300000|2021-04-29 06:55:00|1133.5|1129|1134.4|1129.9|1134.4|1129.9|1130.5|1126|158
1619679600000|2021-04-29 07:00:00|1133.4|1128.9|1133.4|1128.9|1133.4|1128.9|1133.4|1128.9|0
1619701200000|2021-04-29 13:00:00|1145.8|1139.3|1141|1136.5|1145.8|1139.3|1140.1|1135.2|200
1619701500000|2021-04-29 13:05:00|1140.5|1136|1144.5|1140|1145|1140.5|1139.6|1135.1|109
1619701800000|2021-04-29 13:10:00|1144|1139.5|1143.3|1138.8|1145.4|1140.9|1140.6|1136.1|226
1619702100000|2021-04-29 13:15:00|1142.8|1138.3|1141|1136.5|1143.8|1139.3|1141|1136.5|170
1619702400000|2021-04-29 13:20:00|1141.5|1137|1140|1135.5|1143|1138.5|1139.5|1135|178
1619702700000|2021-04-29 13:25:00|1140.5|1136|1142.4|1137.9|1142.7|1138.2|1140.5|1136|79
1619703000000|2021-04-29 13:30:00|1141.9|1137.4|1136.1|1131.6|1142.9|1138.4|1135.1|1130.6|135
1619703300000|2021-04-29 13:35:00|1136.6|1132.1|1136.6|1132.1|1137.1|1132.6|1133.6|1129.1|193
1619703600000|2021-04-29 13:40:00|1136.1|1131.6|1138.6|1134.1|1138.6|1134.1|1134.7|1130.2|79
1619703900000|2021-04-29 13:45:00|1138.1|1133.6|1136.6|1132.1|1138.1|1133.6|1135.6|1131.1|80
1619704200000|2021-04-29 13:50:00|1136.1|1131.6|1129.2|1124.7|1136.1|1131.6|1128.7|1124.2|344
1619704500000|2021-04-29 13:55:00|1129.7|1125.2|1131.2|1126.7|1132.7|1127.2|1127.7|1123.2|114
1619704800000|2021-04-29 14:00:00|1130.7|1126.2|1129.2|1124.7|1131.2|1126.7|1125.8|1121.3|204
1619705100000|2021-04-29 14:05:00|1129.5|1125|1127.3|1121.8|1129.5|1125|1125.3|1120.8|181
1619705400000|2021-04-29 14:10:00|1126.8|1121.3|1122.9|1118.4|1126.8|1121.8|1122.9|1118.4|99
1619705700000|2021-04-29 14:15:00|1123.8|1119.3|1115|1110.5|1123.8|1119.3|1114.4|1108|438
1619706000000|2021-04-29 14:20:00|1115.4|1110.9|1121.2|1116.7|1121.7|1117.2|1114|1109.5|176
1619706300000|2021-04-29 14:25:00|1120.7|1116.2|1116.9|1112.4|1120.7|1116.2|1116|1111.5|71
1619706600000|2021-04-29 14:30:00|1116.4|1111.9|1121.8|1117.3|1121.9|1117.4|1115.4|1110.9|119
1619706900000|2021-04-29 14:35:00|1123.2|1118.7|1119.4|1114.9|1123.7|1119.2|1118.9|1114.4|48
1619707200000|2021-04-29 14:40:00|1118.9|1114.4|1122.3|1117.8|1122.7|1117.8|1117.4|1112.4|42
1619707500000|2021-04-29 14:45:00|1122.7|1118.2|1124.2|1119.7|1125.2|1120.7|1120.3|1115.8|44
1619707800000|2021-04-29 14:50:00|1124.7|1120.2|1125.2|1120.7|1126.1|1121.6|1123.3|1118.8|58
1619708100000|2021-04-29 14:55:00|1124.8|1120.3|1125.3|1120.8|1125.3|1120.8|1123.1|1118.6|45
1619708400000|2021-04-29 15:00:00|1124.8|1120.3|1124.8|1120.3|1124.8|1120.3|1124.8|1120.3|0
1619744400000|2021-04-30 01:00:00|1123.9|1119.4|1123.4|1118.9|1126.3|1121.8|1120.9|1116.4|101
1619744700000|2021-04-30 01:05:00|1123.6|1119.1|1123.2|1118.7|1123.6|1119.1|1120.5|1116|122
1619745000000|2021-04-30 01:10:00|1123.4|1118.9|1125.5|1121|1125.6|1121.1|1122.4|1117.8|1050
1619745300000|2021-04-30 01:15:00|1125.6|1121.1|1128.5|1124|1129.5|1125|1124.5|1120|360
1619745600000|2021-04-30 01:20:00|1129|1124.5|1125.6|1121.1|1129|1124.5|1124.3|1119.8|224
1619745900000|2021-04-30 01:25:00|1126.1|1121.6|1123.1|1118.6|1126.1|1121.6|1120.2|1114.2|74
1619746200000|2021-04-30 01:30:00|1123.5|1119|1123.5|1119|1123.6|1119.1|1121.6|1117.1|74
1619746500000|2021-04-30 01:35:00|1122.5|1118|1122|1117.5|1123.9|1119.4|1121.5|1116.6|152
1619746800000|2021-04-30 01:40:00|1121.5|1117|1122|1117.5|1122.5|1118|1120.5|1116|63
1619747100000|2021-04-30 01:45:00|1120.6|1116.1|1120|1115.5|1121|1116.5|1119.6|1115.1|56
1619747400000|2021-04-30 01:50:00|1120.5|1116|1118.7|1114.2|1120.7|1116.2|1118|1113.5|204
1619747700000|2021-04-30 01:55:00|1119|1114.5|1120.4|1115.9|1123.4|1118.9|1119|1114.5|179
1619748000000|2021-04-30 02:00:00|1119.9|1115.4|1121.5|1117|1122.5|1118|1118.5|1114|39
1619748300000|2021-04-30 02:05:00|1121|1116.5|1123.4|1118.9|1124.4|1119.9|1120|1115.5|39
1619748600000|2021-04-30 02:10:00|1123|1118.5|1123|1118.5|1124.5|1120|1123|1118.5|92
1619749800000|2021-04-30 02:30:00|1123.9|1119.4|1122.4|1117.9|1123.9|1119.4|1121|1116.5|168
1619750100000|2021-04-30 02:35:00|1122|1117.5|1120.9|1116.4|1123|1118.5|1120.9|1116.4|151
1619750400000|2021-04-30 02:40:00|1121.4|1116.9|1119.5|1115|1121.4|1116.9|1119|1114.5|96
1619750700000|2021-04-30 02:45:00|1119|1114.5|1121|1116.5|1123.8|1119.3|1119|1114.5|61
1619751000000|2021-04-30 02:50:00|1121.4|1116.9|1119|1114.5|1121.4|1116.9|1117.1|1112.6|185
1619751300000|2021-04-30 02:55:00|1118.6|1114.1|1116.1|1111.6|1119|1114.5|1115.6|1111.1|308
1619751600000|2021-04-30 03:00:00|1115.6|1111.1|1115.6|1111.1|1116.5|1112|1113.6|1109.1|227
1619751900000|2021-04-30 03:05:00|1116|1111.5|1119.5|1115|1119.9|1115.4|1115.6|1111.1|90
1619752200000|2021-04-30 03:10:00|1119|1114.5|1119.4|1114.9|1120.9|1116.4|1118.5|1114|70
1619752500000|2021-04-30 03:15:00|1119|1114.5|1120|1115.5|1121.4|1116.9|1119|1114.5|47
1619752800000|2021-04-30 03:20:00|1120.2|1115.7|1117.8|1113.3|1121|1116.5|1117.8|1113.3|38
1619753100000|2021-04-30 03:25:00|1117.5|1113|1120|1115.5|1120.5|1116|1117|1112.5|83
1619760600000|2021-04-30 05:30:00|1120.4|1115.9|1105.9|1101.4|1120.4|1115.9|1104.4|1099.9|344
1619760900000|2021-04-30 05:35:00|1105.6|1101.1|1107.7|1103.2|1110.2|1105.7|1105.6|1101.1|250
1619761200000|2021-04-30 05:40:00|1106.7|1102.2|1094.1|1089.6|1106.7|1102.2|1091.4|1086.9|648
1619761500000|2021-04-30 05:45:00|1094.3|1089.8|1096.6|1092.1|1098.1|1093.6|1090.9|1086.4|203
1619761800000|2021-04-30 05:50:00|1096.1|1091.6|1101.1|1095.6|1103|1098.5|1094.7|1090.2|302
1619762100000|2021-04-30 05:55:00|1100.6|1096.1|1102.2|1095.7|1104.5|1099|1099.7|1095.1|135
1619762400000|2021-04-30 06:00:00|1103.1|1096.6|1101.3|1096.8|1103.1|1097.6|1097.2|1092.7|168
1619762700000|2021-04-30 06:05:00|1100.6|1096.1|1101.6|1096.1|1102.5|1098|1099.2|1094.1|291
1619763000000|2021-04-30 06:10:00|1102|1096.5|1100.2|1095.7|1102.1|1097.5|1099.7|1095.2|79
1619763300000|2021-04-30 06:15:00|1100.6|1096.1|1102.1|1097.6|1103.1|1098.6|1099.7|1095.2|211
1619763600000|2021-04-30 06:20:00|1102.6|1098.1|1100.1|1095.6|1105.1|1099.7|1100.1|1095.6|177
1619763900000|2021-04-30 06:25:00|1100.6|1096.1|1098.1|1093.6|1101.2|1096.7|1096.9|1092.4|287
1619764200000|2021-04-30 06:30:00|1097.6|1093.1|1099.4|1094.9|1100|1095.5|1096.6|1092.1|226
1619764500000|2021-04-30 06:35:00|1099.6|1095.1|1095.6|1091.1|1100|1095.5|1093.2|1088.7|185
1619764800000|2021-04-30 06:40:00|1095.3|1090.8|1093|1088.5|1095.6|1091.1|1091.1|1086.6|200
1619765100000|2021-04-30 06:45:00|1093.4|1088.9|1099.2|1094.7|1099.7|1095.2|1092.5|1088|294
1619765400000|2021-04-30 06:50:00|1099.4|1094.9|1095.5|1091|1101.1|1096.6|1095.5|1090.7|114
1619765700000|2021-04-30 06:55:00|1094.5|1090|1095.4|1088.9|1095.4|1090.4|1091.8|1085.5|565
1619766000000|2021-04-30 07:00:00|1094.9|1088.4|1094.9|1088.4|1094.9|1088.4|1094.9|1088.4|0
1620262800000|2021-05-06 01:00:00|1122.6|1118.1|1137.7|1133.2|1140.2|1135.7|1122.6|1118.1|42210
1620263100000|2021-05-06 01:05:00|1138.2|1133.7|1136.2|1131.7|1139.2|1134.7|1135.2|1130.7|17917
1620263400000|2021-05-06 01:10:00|1136.7|1132.2|1135.2|1130.7|1137.7|1133.2|1130.7|1126.2|12262
1620263700000|2021-05-06 01:15:00|1134.7|1130.2|1134.7|1130.2|1137.2|1132.7|1134.2|1129.7|6216
1620264000000|2021-05-06 01:20:00|1135.2|1130.7|1138.2|1133.7|1138.7|1134.2|1134.2|1129.7|7704
1620264300000|2021-05-06 01:25:00|1138.7|1134.2|1144.4|1139.9|1144.4|1139.9|1135.7|1131.2|9803
1620264600000|2021-05-06 01:30:00|1144.2|1139.7|1145.2|1140.7|1146.2|1141.7|1140.7|1136.2|11701
1620264900000|2021-05-06 01:35:00|1145.4|1140.9|1136.2|1131.7|1145.7|1141.2|1134.7|1130.2|9907
1620265200000|2021-05-06 01:40:00|1136.7|1132.2|1137.2|1132.7|1137.2|1132.7|1132.7|1128.2|5703
1620265500000|2021-05-06 01:45:00|1136.7|1132.2|1136.7|1132.2|1138.2|1133.7|1135.7|1131.2|2871
1620265800000|2021-05-06 01:50:00|1136.2|1131.7|1136.7|1132.2|1137.7|1133.2|1135.2|1130.7|1919
1620266100000|2021-05-06 01:55:00|1137.2|1132.7|1137.4|1132.9|1139.2|1134.7|1135.2|1130.7|2830
1620266400000|2021-05-06 02:00:00|1137.7|1133.2|1138.2|1133.7|1139.2|1134.7|1137.2|1132.7|3298
1620266700000|2021-05-06 02:05:00|1137.9|1133.4|1137.2|1132.7|1138.7|1134.2|1136.7|1132.2|1325
1620267000000|2021-05-06 02:10:00|1137.4|1132.9|1136.7|1132.2|1138.2|1133.7|1134.7|1130.2|2151
1620267300000|2021-05-06 02:15:00|||||||||6
1620268200000|2021-05-06 02:30:00|1136.2|1131.7|1135.2|1130.7|1138.2|1133.7|1135.2|1130.7|3258
1620268500000|2021-05-06 02:35:00|1134.7|1130.2|1132.7|1128.2|1136.2|1131.7|1132.7|1128.2|5276
1620268800000|2021-05-06 02:40:00|1133.2|1128.7|1133.2|1128.7|1134.7|1130.2|1131.7|1127.2|4192
1620269100000|2021-05-06 02:45:00|1132.7|1128.2|1133.2|1128.7|1133.7|1129.2|1129.7|1125.2|5504
1620269400000|2021-05-06 02:50:00|1133.7|1129.2|1136.7|1132.2|1138.2|1133.7|1132.7|1128.2|5796
1620269700000|2021-05-06 02:55:00|1136.4|1131.9|1156.2|1151.7|1156.2|1151.7|1136.2|1131.7|17951
1620270000000|2021-05-06 03:00:00|1156.7|1152.2|1155.2|1150.7|1159.2|1154.7|1153.7|1149.2|17002
1620270300000|2021-05-06 03:05:00|1155.4|1150.9|1163.4|1158.9|1170.1|1165.6|1155.2|1150.7|20986
1620270600000|2021-05-06 03:10:00|1163.6|1159.1|1161.2|1156.7|1167.1|1162.6|1158.9|1154.4|9626
1620270900000|2021-05-06 03:15:00|1161.7|1157.2|1158.2|1153.7|1163.2|1158.7|1157.7|1153.2|7027
1620271200000|2021-05-06 03:20:00|1158.7|1154.2|1152.7|1148.2|1158.7|1154.2|1150.7|1146.2|9858
1620271500000|2021-05-06 03:25:00|1153.2|1148.7|1158.9|1154.4|1159.1|1154.6|1152.7|1148.2|5357
1620279000000|2021-05-06 05:30:00|1158.6|1154.1|1162.1|1157.6|1164.6|1160.1|1158.1|1153.6|10324
1620279300000|2021-05-06 05:35:00|1162.6|1158.1|1166.6|1162.1|1167.1|1162.6|1160.6|1156.1|7271
1620279600000|2021-05-06 05:40:00|1166.3|1161.8|1167.5|1163|1170.1|1165.6|1166.1|1161.6|10536
1620279900000|2021-05-06 05:45:00|1167.8|1163.3|1178.5|1174|1178.5|1174|1167.8|1163.3|13445
1620280200000|2021-05-06 05:50:00|1179|1174.5|1179.6|1175.1|1181.5|1177|1176|1171.5|12236
1620280500000|2021-05-06 05:55:00|1180.1|1175.6|1176.6|1172.1|1183.1|1178.6|1174.1|1169.6|10656
1620280800000|2021-05-06 06:00:00|1177.1|1172.6|1182|1177.5|1182|1177.5|1174.6|1170.1|8010
1620281100000|2021-05-06 06:05:00|1182.5|1178|1180.5|1176|1183|1178.5|1177.6|1173.1|6591
1620281400000|2021-05-06 06:10:00|1180.3|1175.8|1181|1176.5|1181.5|1177|1178|1173.5|4098
1620281700000|2021-05-06 06:15:00|1182|1177.5|1177.5|1173|1182.5|1178|1176.5|1172|5288
1620282000000|2021-05-06 06:20:00|1178|1173.5|1177.5|1173|1179.1|1174.6|1176.6|1172.1|2965
1620282300000|2021-05-06 06:25:00|1178|1173.5|1180.5|1176|1181|1176.5|1177.5|1173|3553
1620282600000|2021-05-06 06:30:00|1180.8|1176.3|1183|1178.5|1183|1178.5|1180.5|1176|4148
1620282900000|2021-05-06 06:35:00|1182.5|1178|1184|1179.5|1185|1180.5|1179.5|1175|6319
1620283200000|2021-05-06 06:40:00|1183.5|1179|1182.5|1178|1184.5|1180|1181|1176.5|4141
1620283500000|2021-05-06 06:45:00|1182|1177.5|1179|1174.5|1182.8|1178.3|1176.5|1172|4611
1620283800000|2021-05-06 06:50:00|1179.5|1175|1181.5|1177|1185.8|1181.3|1179|1174.5|7503
1620284100000|2021-05-06 06:55:00|1182|1177.5|1185.5|1181|1186|1181.5|1180|1175.5|11589
1620306000000|2021-05-06 13:00:00|1185.3|1180.8|1179.8|1175.3|1189.3|1184.8|1177.4|1172.9|20211
1620306300000|2021-05-06 13:05:00|1179.6|1175.1|1179.3|1174.8|1182.3|1177.8|1178.3|1173.8|5798
1620306600000|2021-05-06 13:10:00|1179.8|1175.3|1188.8|1184.3|1188.8|1184.3|1179.3|1174.8|9183
1620306900000|2021-05-06 13:15:00|1188.3|1183.8|1186.3|1181.8|1188.8|1184.3|1185.3|1180.8|6514
1620307200000|2021-05-06 13:20:00|1186.1|1181.6|1188.8|1184.3|1193.3|1188.8|1185.3|1180.8|11039
1620307500000|2021-05-06 13:25:00|1188.3|1183.8|1194.8|1190.3|1195.8|1191.3|1186.3|1181.8|9883
1620307800000|2021-05-06 13:30:00|1195.3|1190.8|1197.8|1193.3|1198.3|1193.8|1194.3|1189.8|11419
1620308100000|2021-05-06 13:35:00|1197.3|1192.8|1193.1|1188.6|1197.8|1193.3|1191.8|1187.3|4856
1620308400000|2021-05-06 13:40:00|1193.3|1188.8|1193.3|1188.8|1194.8|1190.3|1190.3|1185.8|4778
1620308700000|2021-05-06 13:45:00|1193.5|1189|1194.3|1189.8|1196.8|1192.3|1193.3|1188.8|2865
1620309000000|2021-05-06 13:50:00|1193.8|1189.3|1195.8|1191.3|1196.8|1192.3|1193.3|1188.8|1735
1620309300000|2021-05-06 13:55:00|1196.3|1191.8|1196.3|1191.8|1197.8|1193.3|1195.3|1190.8|3082
1620309600000|2021-05-06 14:00:00|1196.5|1192|1196.8|1192.3|1197.3|1192.8|1193.3|1188.8|2958
1620309900000|2021-05-06 14:05:00|1197.3|1192.8|1194.8|1190.3|1197.3|1192.8|1194.3|1189.8|2315
1620310200000|2021-05-06 14:10:00|1195.3|1190.8|1196.8|1192.3|1197.8|1193.3|1194.8|1190.3|2498
1620310500000|2021-05-06 14:15:00|1196.3|1191.8|1198.8|1194.3|1198.8|1194.3|1196.3|1191.8|4308
1620310800000|2021-05-06 14:20:00|1199.3|1194.8|1199.3|1194.8|1200.3|1195.8|1198.3|1193.8|5364
1620311100000|2021-05-06 14:25:00|1199|1194.5|1199.3|1194.8|1199.8|1195.3|1197.8|1193.3|1933
1620311400000|2021-05-06 14:30:00|1198.8|1194.3|1202.8|1198.3|1203.3|1198.8|1198.3|1193.8|5198
1620311700000|2021-05-06 14:35:00|1203.3|1198.8|1206.8|1202.3|1207.3|1202.8|1201.8|1197.3|10890
1620312000000|2021-05-06 14:40:00|1206.3|1201.8|1212.2|1207.7|1213.2|1208.7|1203.8|1199.3|13059
1620312300000|2021-05-06 14:45:00|1211.5|1207|1204.7|1200.2|1211.7|1207.2|1203.3|1198.8|7235
1620312600000|2021-05-06 14:50:00|1205.2|1200.7|1204.2|1199.7|1206.2|1201.7|1203.2|1198.7|5221
1620312900000|2021-05-06 14:55:00|1203.7|1199.2|1204.2|1199.7|1205.7|1201.2|1203.2|1198.7|3553
1620349200000|2021-05-07 01:00:00|1203.9|1199.4|1196.9|1192.4|1206.9|1202.4|1193.9|1189.4|14685
1620349500000|2021-05-07 01:05:00|1197.4|1192.9|1196.9|1192.4|1201.4|1196.9|1195.9|1191.4|5222
1620349800000|2021-05-07 01:10:00|1197.4|1192.9|1196.4|1191.9|1199.9|1195.4|1195.9|1191.4|2923
1620350100000|2021-05-07 01:15:00|1195.9|1191.4|1193.9|1189.4|1196.4|1191.9|1193.4|1188.9|6164
1620350400000|2021-05-07 01:20:00|1193.4|1188.9|1196.9|1192.4|1198.4|1193.9|1192.9|1188.4|3564
1620350700000|2021-05-07 01:25:00|1197.4|1192.9|1194.9|1190.4|1197.9|1193.4|1194.9|1190.4|2281
1620351000000|2021-05-07 01:30:00|1195.4|1190.9|1193.4|1188.9|1196.4|1191.9|1191.4|1186.9|5703
1620351300000|2021-05-07 01:35:00|1193.9|1189.4|1193.4|1188.9|1194.9|1190.4|1192.4|1187.9|2267
1620351600000|2021-05-07 01:40:00|1192.9|1188.4|1195.4|1190.9|1196.9|1192.4|1192.9|1188.4|3066
1620351900000|2021-05-07 01:45:00|1195.9|1191.4|1199.9|1195.4|1201.4|1196.9|1195.9|1191.4|4911
1620352200000|2021-05-07 01:50:00|1200.4|1195.9|1198.4|1193.9|1203.9|1199.4|1197.9|1193.4|4527
1620352500000|2021-05-07 01:55:00|1198.9|1194.4|1198.2|1193.7|1200.9|1196.4|1197.5|1193|2750
1620352800000|2021-05-07 02:00:00|1198|1193.5|1197.9|1193.4|1198.4|1193.9|1195|1190.5|2857
1620353100000|2021-05-07 02:05:00|1198.4|1193.9|1196|1191.5|1198.4|1193.9|1195.2|1190.7|1702
1620353400000|2021-05-07 02:10:00|1195.5|1191|1196.4|1191.9|1198.4|1193.9|1195|1190.5|2026
1620353700000|2021-05-07 02:15:00|1196.2|1191.7|1196.4|1191.9|1196.4|1191.9|1196.2|1191.7|0
1620354600000|2021-05-07 02:30:00|1196.9|1192.4|1198.4|1193.9|1198.4|1193.9|1196|1191.5|2119
1620354900000|2021-05-07 02:35:00|1197.9|1193.4|1202.4|1197.9|1204.9|1200.4|1196.9|1192.4|4575
1620355200000|2021-05-07 02:40:00|1201.9|1197.4|1205.4|1200.9|1205.9|1201.4|1199.9|1195.4|3584
1620355500000|2021-05-07 02:45:00|1205.9|1201.4|1204.9|1200.4|1205.9|1201.4|1201.9|1197.4|2617
1620355800000|2021-05-07 02:50:00|1204.4|1199.9|1205.4|1200.9|1206.4|1201.9|1202.9|1198.4|2778
1620356100000|2021-05-07 02:55:00|1205.9|1201.4|1205.9|1201.4|1208.9|1204.4|1205.4|1200.9|5472
1620356400000|2021-05-07 03:00:00|1206.2|1201.7|1204.4|1199.9|1207.4|1202.9|1203.4|1198.9|3094
1620356700000|2021-05-07 03:05:00|1204.7|1200.2|1208.4|1203.9|1208.4|1203.9|1204.4|1199.9|2379
1620357000000|2021-05-07 03:10:00|1207.9|1203.4|1204.4|1199.9|1207.9|1203.4|1204.4|1199.9|1842
1620357300000|2021-05-07 03:15:00|1204.9|1200.4|1213.9|1209.4|1217.4|1212.9|1204.9|1200.4|8248
1620357600000|2021-05-07 03:20:00|1214.4|1209.9|1213.4|1208.9|1214.4|1209.9|1209.9|1205.4|5559
1620357900000|2021-05-07 03:25:00|1213.9|1209.4|1214.9|1210.4|1215.4|1210.9|1213.4|1208.9|6285
1620365400000|2021-05-07 05:30:00|1212.9|1208.4|1218.3|1213.8|1222.3|1217.8|1212.9|1208.4|14931
1620365700000|2021-05-07 05:35:00|1218.1|1213.6|1224.3|1219.8|1224.4|1219.9|1216.8|1212.3|8820
1620366000000|2021-05-07 05:40:00|1223.8|1219.3|1227.3|1222.8|1231.3|1226.8|1223.6|1219.1|13977
1620366300000|2021-05-07 05:45:00|1226.8|1222.3|1219.3|1214.8|1228.3|1223.8|1219.1|1214.6|9695
1620366600000|2021-05-07 05:50:00|1219.8|1215.3|1215.8|1211.3|1222.3|1217.8|1213.8|1209.3|13265
1620366900000|2021-05-07 05:55:00|1215.3|1210.8|1218.3|1213.8|1219.3|1214.8|1215.3|1210.8|4172
1620367200000|2021-05-07 06:00:00|1218.8|1214.3|1217.8|1213.3|1221.8|1217.3|1215.8|1211.3|5339
1620367500000|2021-05-07 06:05:00|1218.3|1213.8|1221.8|1217.3|1223.3|1218.8|1217.8|1213.3|3796
1620367800000|2021-05-07 06:10:00|1222.3|1217.8|1221.8|1217.3|1222.3|1217.8|1218.8|1214.3|2752
1620368100000|2021-05-07 06:15:00|1222.3|1217.8|1228.3|1223.8|1229.6|1225.1|1222.3|1217.8|8253
1620368400000|2021-05-07 06:20:00|1227.8|1223.3|1229.3|1224.8|1230.8|1226.3|1227.3|1222.8|9961
1620368700000|2021-05-07 06:25:00|1228.8|1224.3|1229.1|1224.6|1230.3|1225.8|1226.3|1221.8|4947
1620369000000|2021-05-07 06:30:00|1229.3|1224.8|1229.3|1224.8|1230.8|1226.3|1227.8|1223.3|4954
1620369300000|2021-05-07 06:35:00|1228.8|1224.3|1229.8|1225.3|1230.3|1225.8|1226.3|1221.8|4913
1620369600000|2021-05-07 06:40:00|1229.3|1224.8|1226.8|1222.3|1229.3|1224.8|1226.3|1221.8|4247
1620369900000|2021-05-07 06:45:00|1226.6|1222.1|1225.8|1221.3|1227.8|1223.3|1225.3|1220.8|4139
1620370200000|2021-05-07 06:50:00|1225.3|1220.8|1228.3|1223.8|1228.3|1223.8|1225.3|1220.8|5135
1620370500000|2021-05-07 06:55:00|1227.8|1223.3|1227.8|1223.3|1228.3|1223.8|1223.3|1218.8|11697
1620392400000|2021-05-07 13:00:00|1230.6|1226.1|1246.1|1241.6|1250.1|1245.6|1230.6|1226.1|29772
1620392700000|2021-05-07 13:05:00|1246.6|1242.1|1237.6|1233.1|1247.6|1243.1|1236.1|1231.6|13672
1620393000000|2021-05-07 13:10:00|1238.1|1233.6|1230.6|1226.1|1240.1|1235.6|1228.6|1224.1|14814
1620393300000|2021-05-07 13:15:00|1230.4|1225.9|1233.1|1228.6|1236.6|1232.1|1230.1|1225.6|7490
1620393600000|2021-05-07 13:20:00|1232.9|1228.4|1217.1|1212.6|1233.1|1228.6|1214.1|1209.6|19940
1620393900000|2021-05-07 13:25:00|1217.6|1213.1|1219.1|1214.6|1222.1|1217.6|1212.6|1208.1|14600
1620394200000|2021-05-07 13:30:00|1218.9|1214.4|1217.1|1212.6|1224.6|1220.1|1216.6|1212.1|6737
1620394500000|2021-05-07 13:35:00|1217.6|1213.1|1226.6|1222.1|1227.4|1222.9|1216.6|1212.1|8565
1620394800000|2021-05-07 13:40:00|1227.1|1222.6|1234.1|1229.6|1234.6|1230.1|1225.6|1221.1|12472
1620395100000|2021-05-07 13:45:00|1233.6|1229.1|1230.1|1225.6|1233.6|1229.1|1229.1|1224.6|4077
1620395400000|2021-05-07 13:50:00|1230.6|1226.1|1230.1|1225.6|1231.6|1227.1|1227.6|1223.1|2920
1620395700000|2021-05-07 13:55:00|1229.6|1225.1|1227.6|1223.1|1230.1|1225.6|1226.6|1222.1|2392
1620396000000|2021-05-07 14:00:00|1227.4|1222.9|1233.7|1229.2|1234.2|1229.7|1227.1|1222.6|3826
1620396300000|2021-05-07 14:05:00|1233.2|1228.7|1232.2|1227.7|1234.7|1230.2|1231.7|1227.2|2337
1620396600000|2021-05-07 14:10:00|1232.6|1228.1|1232.1|1227.6|1233.7|1229.2|1230.1|1225.6|1991
1620396900000|2021-05-07 14:15:00|1232.6|1228.1|1231.1|1226.6|1233.6|1229.1|1230.7|1226.2|1474
1620397200000|2021-05-07 14:20:00|1230.9|1226.4|1229.6|1225.1|1233.1|1228.6|1229.6|1225.1|1507
1620397500000|2021-05-07 14:25:00|1230.1|1225.6|1229.1|1224.6|1231.1|1226.6|1227.9|1223.4|1965
1620397800000|2021-05-07 14:30:00|1228.6|1224.1|1232.7|1228.2|1233.2|1228.7|1228.6|1224.1|2894
1620398100000|2021-05-07 14:35:00|1232.2|1227.7|1233.1|1228.6|1235.1|1230.6|1231.7|1227.2|3019
1620398400000|2021-05-07 14:40:00|1233.4|1228.9|1237.1|1232.6|1239.6|1235.1|1233.4|1228.9|6358
1620398700000|2021-05-07 14:45:00|1236.6|1232.1|1238.6|1234.1|1239.1|1234.6|1234.1|1229.6|3963
1620399000000|2021-05-07 14:50:00|1238.8|1234.3|1238.6|1234.1|1242.1|1237.6|1236.6|1232.1|7491
1620399300000|2021-05-07 14:55:00|1239.1|1234.6|1238.1|1233.6|1241.1|1236.6|1237.6|1233.1|6217
1620608400000|2021-05-10 01:00:00|1236.4|1231.9|1317.6|1313.1|1317.6|1313.1|1236.4|1231.9|71289
1620608700000|2021-05-10 01:05:00|1316.7|1312.2|1313.2|1308.7|1317.6|1313.1|1310.8|1306.3|28764
1620609000000|2021-05-10 01:10:00|1313.7|1309.2|1308.3|1303.8|1315.2|1310.7|1304.3|1299.8|16817
1620609300000|2021-05-10 01:15:00|1308.8|1304.3|1312.2|1307.7|1316.2|1311.7|1304.7|1300.2|9389
1620609600000|2021-05-10 01:20:00|1312.1|1307.6|1312.9|1308.4|1314.6|1310.1|1308.2|1303.7|7345
1620609900000|2021-05-10 01:25:00|1312.6|1308.1|1311.6|1307.1|1314.1|1309.6|1307.7|1303.2|6652
1620610200000|2021-05-10 01:30:00|1312.1|1307.6|1316.6|1312.1|1316.6|1312.1|1309.9|1305.4|4802
1620610500000|2021-05-10 01:35:00|1316.1|1311.6|1321.5|1317|1322.4|1317.9|1316.1|1311.6|21611
1620610800000|2021-05-10 01:40:00|1321.7|1317.2|1322.2|1317.7|1322.2|1317.7|1321.5|1317|708
1620615900000|2021-05-10 03:05:00|1320|1315.5|1320|1315.5|1321.4|1316.9|1316.5|1312|46072
1620616200000|2021-05-10 03:10:00|1320.4|1315.9|1321.4|1316.9|1321.4|1316.9|1319.4|1314.9|2830
1620616500000|2021-05-10 03:15:00|1320.9|1316.4|1319.9|1315.4|1320.9|1316.4|1319.4|1314.9|11759
1620616800000|2021-05-10 03:20:00|1319.4|1314.9|1318.4|1313.9|1321.9|1317.4|1315.4|1310.9|7826
1620617100000|2021-05-10 03:25:00|1317.9|1313.4|1313.6|1309.1|1318.4|1313.9|1310.9|1306.4|10365
1620624600000|2021-05-10 05:30:00|1313.3|1308.8|1320.8|1316.3|1320.8|1316.3|1306.4|1301.9|15702
1620625500000|2021-05-10 05:45:00|1321.8|1317.3|1321.3|1316.8|1321.8|1317.3|1320.3|1315.8|20326
1620625800000|2021-05-10 05:50:00|1320.8|1316.3|1321.8|1317.3|1321.8|1317.3|1320.3|1315.8|5779
1620651600000|2021-05-10 13:00:00|1332.6|1328.1|1313.6|1309.1|1342.8|1338.3|1311.4|1306.9|36530
1620651900000|2021-05-10 13:05:00|1313.1|1308.6|1319.1|1314.6|1324.9|1320.4|1311.2|1306.7|18782
1620652200000|2021-05-10 13:10:00|1318.7|1314.2|1315.7|1311.2|1321.2|1316.7|1313.7|1309.2|11355
1620652500000|2021-05-10 13:15:00|1315|1310.5|1318.6|1314.1|1320.6|1316.1|1310.2|1305.7|10483
1620652800000|2021-05-10 13:20:00|1319.1|1314.6|1322.1|1317.6|1326.6|1322.1|1318.6|1314.1|10700
1620653100000|2021-05-10 13:25:00|1322.2|1317.7|1323.2|1318.7|1324.2|1319.7|1320.7|1316.2|3962
1620653400000|2021-05-10 13:30:00|1322.7|1318.2|1320.8|1316.3|1326.2|1321.7|1317.3|1312.8|7053
1620653700000|2021-05-10 13:35:00|1321.2|1316.7|1316.2|1311.7|1321.3|1316.8|1313.8|1309.3|5988
1620654000000|2021-05-10 13:40:00|1316.7|1312.2|1313.2|1308.7|1319.5|1315|1311.7|1307.2|5367
1620654300000|2021-05-10 13:45:00|1312.8|1308.3|1312.7|1308.2|1313.2|1308.7|1303.3|1298.8|12817
1620654600000|2021-05-10 13:50:00|1312.2|1307.7|1310.7|1306.2|1314.7|1310.2|1309.3|1304.8|4629
1620654900000|2021-05-10 13:55:00|1310.2|1305.7|1299.7|1295.2|1310.2|1305.7|1299.5|1295|8657
1620655200000|2021-05-10 14:00:00|1299.2|1294.7|1289.8|1285.3|1301.2|1296.7|1287.8|1283.3|18198
1620655500000|2021-05-10 14:05:00|1290.3|1285.8|1299.3|1294.8|1300.3|1295.8|1290.3|1285.8|8893
1620655800000|2021-05-10 14:10:00|1298.8|1294.3|1297.7|1293.2|1299.2|1294.7|1290.3|1285.8|5292
1620656100000|2021-05-10 14:15:00|1298.2|1293.7|1301.3|1296.8|1302.2|1297.7|1294.3|1289.8|6386
1620656400000|2021-05-10 14:20:00|1301.8|1297.3|1293.3|1288.8|1301.8|1297.3|1293.3|1288.8|3103
1620656700000|2021-05-10 14:25:00|1293.7|1289.2|1288.7|1284.2|1293.8|1289.3|1283.8|1279.3|7933
1620657000000|2021-05-10 14:30:00|1288.5|1284|1287.1|1282.6|1291.8|1287.3|1282.8|1278.3|5890
1620657300000|2021-05-10 14:35:00|1287.8|1283.3|1290.3|1285.8|1290.3|1285.8|1282.3|1277.8|5160
1620657600000|2021-05-10 14:40:00|1290.8|1286.3|1288.8|1284.3|1293.8|1289.3|1286.8|1282.3|4351
1620657900000|2021-05-10 14:45:00|1289.3|1284.8|1279.8|1275.3|1289.3|1284.8|1279.8|1275.3|6630
1620658200000|2021-05-10 14:50:00|1280.1|1275.6|1277.9|1273.4|1281.8|1277.3|1269.4|1264.9|12757
1620658500000|2021-05-10 14:55:00|1278|1273.5|1274.7|1270.2|1282.1|1277.6|1269.4|1264.9|10684
1620608400000|2021-05-10 01:00:00|1236.4|1231.9|1317.6|1313.1|1317.6|1313.1|1236.4|1231.9|71289
1620608700000|2021-05-10 01:05:00|1316.7|1312.2|1313.2|1308.7|1317.6|1313.1|1310.8|1306.3|28764
1620609000000|2021-05-10 01:10:00|1313.7|1309.2|1308.3|1303.8|1315.2|1310.7|1304.3|1299.8|16817
1620609300000|2021-05-10 01:15:00|1308.8|1304.3|1312.2|1307.7|1316.2|1311.7|1304.7|1300.2|9389
1620609600000|2021-05-10 01:20:00|1312.1|1307.6|1312.9|1308.4|1314.6|1310.1|1308.2|1303.7|7345
1620609900000|2021-05-10 01:25:00|1312.6|1308.1|1311.6|1307.1|1314.1|1309.6|1307.7|1303.2|6652
1620610200000|2021-05-10 01:30:00|1312.1|1307.6|1316.6|1312.1|1316.6|1312.1|1309.9|1305.4|4802
1620610500000|2021-05-10 01:35:00|1316.1|1311.6|1321.5|1317|1322.4|1317.9|1316.1|1311.6|21611
1620610800000|2021-05-10 01:40:00|1321.7|1317.2|1322.2|1317.7|1322.2|1317.7|1321.5|1317|708
1620615900000|2021-05-10 03:05:00|1320|1315.5|1320|1315.5|1321.4|1316.9|1316.5|1312|46072
1620616200000|2021-05-10 03:10:00|1320.4|1315.9|1321.4|1316.9|1321.4|1316.9|1319.4|1314.9|2830
1620616500000|2021-05-10 03:15:00|1320.9|1316.4|1319.9|1315.4|1320.9|1316.4|1319.4|1314.9|11759
1620616800000|2021-05-10 03:20:00|1319.4|1314.9|1318.4|1313.9|1321.9|1317.4|1315.4|1310.9|7826
1620617100000|2021-05-10 03:25:00|1317.9|1313.4|1313.6|1309.1|1318.4|1313.9|1310.9|1306.4|10365
1620624600000|2021-05-10 05:30:00|1313.3|1308.8|1320.8|1316.3|1320.8|1316.3|1306.4|1301.9|15702
1620625500000|2021-05-10 05:45:00|1321.8|1317.3|1321.3|1316.8|1321.8|1317.3|1320.3|1315.8|20326
1620625800000|2021-05-10 05:50:00|1320.8|1316.3|1321.8|1317.3|1321.8|1317.3|1320.3|1315.8|5779
1620651600000|2021-05-10 13:00:00|1332.6|1328.1|1313.6|1309.1|1342.8|1338.3|1311.4|1306.9|36530
1620651900000|2021-05-10 13:05:00|1313.1|1308.6|1319.1|1314.6|1324.9|1320.4|1311.2|1306.7|18782
1620652200000|2021-05-10 13:10:00|1318.7|1314.2|1315.7|1311.2|1321.2|1316.7|1313.7|1309.2|11355
1620652500000|2021-05-10 13:15:00|1315|1310.5|1318.6|1314.1|1320.6|1316.1|1310.2|1305.7|10483
1620652800000|2021-05-10 13:20:00|1319.1|1314.6|1322.1|1317.6|1326.6|1322.1|1318.6|1314.1|10700
1620653100000|2021-05-10 13:25:00|1322.2|1317.7|1323.2|1318.7|1324.2|1319.7|1320.7|1316.2|3962
1620653400000|2021-05-10 13:30:00|1322.7|1318.2|1320.8|1316.3|1326.2|1321.7|1317.3|1312.8|7053
1620653700000|2021-05-10 13:35:00|1321.2|1316.7|1316.2|1311.7|1321.3|1316.8|1313.8|1309.3|5988
1620654000000|2021-05-10 13:40:00|1316.7|1312.2|1313.2|1308.7|1319.5|1315|1311.7|1307.2|5367
1620654300000|2021-05-10 13:45:00|1312.8|1308.3|1312.7|1308.2|1313.2|1308.7|1303.3|1298.8|12817
1620654600000|2021-05-10 13:50:00|1312.2|1307.7|1310.7|1306.2|1314.7|1310.2|1309.3|1304.8|4629
1620654900000|2021-05-10 13:55:00|1310.2|1305.7|1299.7|1295.2|1310.2|1305.7|1299.5|1295|8657
1620655200000|2021-05-10 14:00:00|1299.2|1294.7|1289.8|1285.3|1301.2|1296.7|1287.8|1283.3|18198
1620655500000|2021-05-10 14:05:00|1290.3|1285.8|1299.3|1294.8|1300.3|1295.8|1290.3|1285.8|8893
1620655800000|2021-05-10 14:10:00|1298.8|1294.3|1297.7|1293.2|1299.2|1294.7|1290.3|1285.8|5292
1620656100000|2021-05-10 14:15:00|1298.2|1293.7|1301.3|1296.8|1302.2|1297.7|1294.3|1289.8|6386
1620656400000|2021-05-10 14:20:00|1301.8|1297.3|1293.3|1288.8|1301.8|1297.3|1293.3|1288.8|3103
1620656700000|2021-05-10 14:25:00|1293.7|1289.2|1288.7|1284.2|1293.8|1289.3|1283.8|1279.3|7933
1620657000000|2021-05-10 14:30:00|1288.5|1284|1287.1|1282.6|1291.8|1287.3|1282.8|1278.3|5890
1620657300000|2021-05-10 14:35:00|1287.8|1283.3|1290.3|1285.8|1290.3|1285.8|1282.3|1277.8|5160
1620657600000|2021-05-10 14:40:00|1290.8|1286.3|1288.8|1284.3|1293.8|1289.3|1286.8|1282.3|4351
1620657900000|2021-05-10 14:45:00|1289.3|1284.8|1279.8|1275.3|1289.3|1284.8|1279.8|1275.3|6630
1620658200000|2021-05-10 14:50:00|1280.1|1275.6|1277.9|1273.4|1281.8|1277.3|1269.4|1264.9|12757
1620658500000|2021-05-10 14:55:00|1278|1273.5|1274.7|1270.2|1282.1|1277.6|1269.4|1264.9|10684
1620694800000|2021-05-11 01:00:00|1273.7|1269.2|1266.8|1262.3|1278.9|1274.4|1263.3|1258.8|19892
1620695100000|2021-05-11 01:05:00|1267|1262.5|1269.5|1265|1275.9|1271.4|1266|1261.5|9112
1620695400000|2021-05-11 01:10:00|1269.4|1264.9|1279.4|1274.9|1281|1276.5|1269.4|1264.9|7815
1620695700000|2021-05-11 01:15:00|1279.8|1275.3|1286.8|1282.3|1288.2|1283.7|1278.3|1273.8|10078
1620696000000|2021-05-11 01:20:00|1287.3|1282.8|1286.1|1281.6|1289.8|1285.3|1282.7|1278.2|6509
1620696300000|2021-05-11 01:25:00|1285.8|1281.3|1282.3|1277.8|1286.3|1281.8|1280.3|1275.8|4014
1620696600000|2021-05-11 01:30:00|1282|1277.5|1285.3|1280.8|1285.3|1280.8|1279.3|1274.8|3172
1620696900000|2021-05-11 01:35:00|1284.8|1280.3|1291.8|1287.3|1296.2|1291.7|1282.8|1278.3|10617
1620697200000|2021-05-11 01:40:00|1291.3|1286.8|1285.3|1280.8|1292.3|1287.8|1283.8|1279.3|3240
1620697500000|2021-05-11 01:45:00|1285.7|1281.2|1281.3|1276.8|1286.3|1281.8|1280.8|1276.3|2847
1620697800000|2021-05-11 01:50:00|1280.8|1276.3|1280.8|1276.3|1282.3|1277.8|1280.3|1275.8|2880
1620698100000|2021-05-11 01:55:00|1280.5|1276|1270.3|1265.8|1283.3|1278.8|1269.8|1265.3|4680
1620698400000|2021-05-11 02:00:00|1270.5|1266|1280.3|1275.8|1280.3|1275.8|1269.8|1265.3|4913
1620698700000|2021-05-11 02:05:00|1280|1275.5|1276|1271.5|1280|1275.5|1274.3|1269.8|2348
1620699000000|2021-05-11 02:10:00|1276.2|1271.7|1274.7|1270.2|1280.2|1275.7|1274.7|1270.2|1814
1620699300000|2021-05-11 02:15:00|1275.4|1270.9|1275.7|1271.2|1275.7|1271.2|1275.4|1270.9|10
1620700200000|2021-05-11 02:30:00|1275.2|1270.7|1270.4|1265.9|1275.2|1270.7|1269.2|1264.7|3737
1620700500000|2021-05-11 02:35:00|1271.2|1266.7|1276.2|1271.7|1276.2|1271.7|1270.2|1265.7|1987
1620700800000|2021-05-11 02:40:00|1275.7|1271.2|1277.7|1273.2|1278.2|1273.7|1274.6|1270.1|1784
1620701100000|2021-05-11 02:45:00|1277.4|1272.9|1276.2|1271.7|1280.2|1275.7|1275.4|1270.9|1731
1620701400000|2021-05-11 02:50:00|1275.7|1271.2|1275.2|1270.7|1276.6|1272.1|1274.7|1270.2|923
1620701700000|2021-05-11 02:55:00|1274.7|1270.2|1278.2|1273.7|1280.7|1276.2|1274.7|1270.2|1564
1620702000000|2021-05-11 03:00:00|1278|1273.5|1284.7|1280.2|1285.6|1281.1|1277.7|1273.2|4085
1620702300000|2021-05-11 03:05:00|1285.1|1280.6|1283.2|1278.7|1285.6|1281.1|1280.2|1275.7|2326
1620702600000|2021-05-11 03:10:00|1282.7|1278.2|1285.1|1280.6|1285.2|1280.7|1282.2|1277.7|1529
1620702900000|2021-05-11 03:15:00|1285.6|1281.1|1281.4|1276.9|1286.6|1282.1|1280.9|1276.4|2183
1620703200000|2021-05-11 03:20:00|1281.6|1277.1|1280.6|1276.1|1281.6|1277.1|1278.7|1274.2|1873
1620703500000|2021-05-11 03:25:00|1281.2|1276.7|1288.2|1283.7|1292.1|1287.6|1280.2|1275.7|5015
1620711000000|2021-05-11 05:30:00|1287.9|1283.4|1298|1293.5|1299|1294.5|1287.9|1283.4|9375
1620711300000|2021-05-11 05:35:00|1298.5|1294|1306|1301.5|1311|1306.5|1297|1292.5|9403
1620711600000|2021-05-11 05:40:00|1305.8|1301.3|1299.1|1294.6|1307|1302.5|1299.1|1294.6|4655
1620711900000|2021-05-11 05:45:00|1299.6|1295.1|1301|1296.5|1304|1299.5|1295.5|1291|6260
1620712200000|2021-05-11 05:50:00|1301.5|1297|1302.8|1298.3|1304.6|1300.1|1301.5|1297|3581
1620712500000|2021-05-11 05:55:00|1302.5|1298|1293.1|1288.6|1307|1302.5|1292.6|1288.1|5733
1620712800000|2021-05-11 06:00:00|1293.6|1289.1|1302.1|1297.6|1305|1300.5|1292.6|1288.1|3416
1620713100000|2021-05-11 06:05:00|1302.5|1298|1306.6|1302.1|1306.6|1302.1|1302.5|1298|3322
1620713400000|2021-05-11 06:10:00|1307.1|1302.6|1297.6|1293.1|1314.1|1309.6|1297.6|1293.1|7701
1620713700000|2021-05-11 06:15:00|1297.8|1293.3|1309.5|1305|1309.8|1305.3|1297.6|1293.1|4840
1620714000000|2021-05-11 06:20:00|1310|1305.5|1307.1|1302.6|1310.5|1306|1305.1|1300.6|2307
1620714300000|2021-05-11 06:25:00|1307|1302.5|1294.3|1289.8|1307|1302.5|1292.5|1288|6808
1620714600000|2021-05-11 06:30:00|1294.1|1289.6|1297.5|1293|1302.5|1298|1294.1|1289.6|4059
1620714900000|2021-05-11 06:35:00|1297|1292.5|1301.5|1297|1304.9|1300.4|1295.5|1291|3842
1620715200000|2021-05-11 06:40:00|1302|1297.5|1301.5|1297|1305.4|1300.9|1298.5|1294|2960
1620715500000|2021-05-11 06:45:00|1302|1297.5|1299|1294.5|1302.5|1298|1298.5|1294|1989
1620715800000|2021-05-11 06:50:00|1298.5|1294|1301|1296.5|1301.5|1297|1296.5|1292|2385
1620716100000|2021-05-11 06:55:00|1300.5|1296|1303.5|1299|1304.4|1299.9|1300.5|1296|6435
1620738000000|2021-05-11 13:00:00|1302|1297.5|1306.6|1302.1|1308.1|1303.6|1292.7|1288.2|16273
1620738300000|2021-05-11 13:05:00|1307.1|1302.6|1306.1|1301.6|1312.1|1307.6|1304.6|1300.1|10619
1620738600000|2021-05-11 13:10:00|1305.6|1301.1|1305.1|1300.6|1307.1|1302.6|1300.2|1295.7|7961
1620738900000|2021-05-11 13:15:00|1305.6|1301.1|1301.6|1297.1|1307.6|1303.1|1301.1|1296.6|6649
1620739200000|2021-05-11 13:20:00|1301.1|1296.6|1284.4|1279.9|1303.6|1299.1|1281.2|1276.7|17596
1620739500000|2021-05-11 13:25:00|1285.2|1280.7|1284.7|1280.2|1288.2|1283.7|1280.2|1275.7|14847
1620739800000|2021-05-11 13:30:00|1285.2|1280.7|1293.1|1288.6|1297.7|1293.2|1285.2|1280.7|12174
1620740100000|2021-05-11 13:35:00|1293.6|1289.1|1292.7|1288.2|1297.6|1293.1|1288.8|1284.3|6089
1620740400000|2021-05-11 13:40:00|1292.2|1287.7|1301.7|1297.2|1302.7|1298.2|1288.8|1284.3|6757
1620740700000|2021-05-11 13:45:00|1302.2|1297.7|1302.6|1298.1|1304.6|1300.1|1299.7|1295.2|7270
1620741000000|2021-05-11 13:50:00|1303.1|1298.6|1301.6|1297.1|1305.2|1300.7|1300.2|1295.7|4111
1620741300000|2021-05-11 13:55:00|1302.1|1297.6|1301.1|1296.6|1303.4|1298.9|1298.6|1294.1|2984
1620741600000|2021-05-11 14:00:00|1300.6|1296.1|1301.7|1297.2|1304.2|1299.7|1297.7|1293.2|3960
1620741900000|2021-05-11 14:05:00|1301.3|1296.8|1301.3|1296.8|1303.7|1299.2|1300.6|1296.1|2598
1620742200000|2021-05-11 14:10:00|1301.8|1297.3|1303.8|1299.3|1305.8|1301.3|1301.3|1296.8|3827
1620742500000|2021-05-11 14:15:00|1304|1299.5|1301.3|1296.8|1305.3|1300.8|1299.8|1295.3|2536
1620742800000|2021-05-11 14:20:00|1301.8|1297.3|1300.9|1296.4|1303.4|1298.9|1300.9|1296.4|1290
1620743100000|2021-05-11 14:25:00|1301.3|1296.8|1297.6|1293.1|1301.8|1297.3|1295.1|1290.6|4384
1620743400000|2021-05-11 14:30:00|1297.8|1293.3|1301.3|1296.8|1302.8|1298.3|1293.9|1289.4|2914
1620743700000|2021-05-11 14:35:00|1300.8|1296.3|1297.3|1292.8|1302.3|1297.8|1296.3|1291.8|2165
1620744000000|2021-05-11 14:40:00|1297.8|1293.3|1303.3|1298.8|1304.3|1299.8|1297.8|1293.3|2788
1620744300000|2021-05-11 14:45:00|1302.8|1298.3|1302.8|1298.3|1304.3|1299.8|1300.3|1295.8|1918
1620744600000|2021-05-11 14:50:00|1302.3|1297.8|1302.3|1297.8|1304.8|1300.3|1300.8|1296.3|2790
1620744900000|2021-05-11 14:55:00|1302.8|1298.3|1302.8|1298.3|1302.8|1298.3|1299.8|1295.3|3046
1620781200000|2021-05-12 01:00:00|1302.5|1298|1305.4|1300.9|1311.9|1307.4|1302.5|1298|15019
1620781500000|2021-05-12 01:05:00|1306.1|1301.6|1307.9|1303.4|1310.4|1305.9|1303.9|1299.4|5562
1620781800000|2021-05-12 01:10:00|1307.5|1303|1306.4|1301.9|1307.5|1303|1303|1298.5|3562
1620782100000|2021-05-12 01:15:00|1306.9|1302.4|1304|1299.5|1309|1304.5|1303.5|1299|3103
1620782400000|2021-05-12 01:20:00|1303.5|1299|1303.7|1299.2|1304.5|1300|1300|1295.5|4277
1620782700000|2021-05-12 01:25:00|1304|1299.5|1300.8|1296.3|1304|1299.5|1299|1294.5|3842
1620783000000|2021-05-12 01:30:00|1301.7|1297.2|1294.5|1290|1302|1297.5|1294|1289.5|5561
1620783300000|2021-05-12 01:35:00|1295|1290.5|1302|1297.5|1303.5|1299|1294.5|1290|3957
1620783600000|2021-05-12 01:40:00|1302.5|1298|1305.5|1301|1305.5|1301|1299.5|1295|3129
1620783900000|2021-05-12 01:45:00|1305|1300.5|1304.5|1300|1306|1301.5|1303|1298.5|2167
1620784200000|2021-05-12 01:50:00|1304.7|1300.2|1301|1296.5|1305|1300.5|1300.5|1296|1692
1620784500000|2021-05-12 01:55:00|1300.5|1296|1298|1293.5|1302|1297.5|1298|1293.5|2503
1620784800000|2021-05-12 02:00:00|1297.8|1293.3|1300.7|1296.2|1301.5|1297|1296|1291.5|3429
1620785100000|2021-05-12 02:05:00|1300.5|1296|1297.5|1293|1301.9|1297.4|1297.5|1293|1761
1620785400000|2021-05-12 02:10:00|1297.2|1292.7|1297.5|1293|1299.5|1295|1294|1289.5|3599
1620785700000|2021-05-12 02:15:00|||||||||12
1620786300000|2021-05-12 02:25:00|1297.4|1292.9|1297.4|1292.9|1297.4|1292.9|1297.4|1292.9|0
1620786600000|2021-05-12 02:30:00|1298.2|1293.7|1296.4|1291.9|1299.9|1295.4|1295.9|1291.4|2458
1620786900000|2021-05-12 02:35:00|1296.2|1291.7|1294.9|1290.4|1296.4|1291.9|1289|1284.5|5630
1620787200000|2021-05-12 02:40:00|1294.5|1290|1291.5|1287|1295|1290.5|1290.5|1286|2004
1620787500000|2021-05-12 02:45:00|1292|1287.5|1296.5|1292|1298|1293.5|1291.5|1287|3006
1620787800000|2021-05-12 02:50:00|1296.2|1291.7|1300.9|1296.4|1302.5|1298|1294|1289.5|3847
1620788100000|2021-05-12 02:55:00|1300.4|1295.9|1302.4|1297.9|1302.9|1298.4|1296.9|1292.4|5011
1620788400000|2021-05-12 03:00:00|1301.9|1297.4|1300.4|1295.9|1302.3|1297.8|1297.9|1293.4|2799
1620788700000|2021-05-12 03:05:00|1299.9|1295.4|1302.9|1298.4|1303.9|1299.4|1298.9|1294.4|3209
1620789000000|2021-05-12 03:10:00|1302.8|1298.3|1305.8|1301.3|1305.8|1301.3|1301.3|1296.8|3734
1620789300000|2021-05-12 03:15:00|1306|1301.5|1306.3|1301.8|1309.2|1304.7|1304.7|1300.2|5025
1620789600000|2021-05-12 03:20:00|1306.5|1302|1308.9|1304.4|1319.3|1314.8|1306.5|1302|13191
1620789900000|2021-05-12 03:25:00|1309.6|1305.1|1302.4|1297.9|1309.6|1305.1|1301.9|1297.4|7586
1620797400000|2021-05-12 05:30:00|1301.9|1297.4|1311.2|1306.7|1313.7|1309.2|1301.9|1297.4|6753
1620797700000|2021-05-12 05:35:00|1311.7|1307.2|1313.3|1308.8|1318.2|1313.7|1311.7|1307.2|6443
1620798000000|2021-05-12 05:40:00|1313.7|1309.2|1315.7|1311.2|1318.2|1313.7|1313.7|1309.2|3746
1620798300000|2021-05-12 05:45:00|1315.9|1311.4|1323.9|1319.4|1325.2|1320.7|1315.7|1311.2|5912
1620798600000|2021-05-12 05:50:00|1324.2|1319.7|1331.2|1326.7|1336.2|1331.7|1324.2|1319.7|15115
1620798900000|2021-05-12 05:55:00|1330.7|1326.2|1343.7|1339.2|1346.1|1341.6|1330.7|1326.2|11622
1620799200000|2021-05-12 06:00:00|1343.2|1338.7|1339.2|1334.7|1343.2|1338.7|1330.3|1325.8|9555
1620799500000|2021-05-12 06:05:00|1338.7|1334.2|1342.6|1338.1|1343.2|1338.7|1334.2|1329.7|8256
1620799800000|2021-05-12 06:10:00|1342.7|1338.2|1343.1|1338.6|1345.6|1341.1|1340.2|1335.7|7527
1620800100000|2021-05-12 06:15:00|1342.7|1338.2|1338.6|1334.1|1343.1|1338.6|1334.7|1330.2|5076
1620800400000|2021-05-12 06:20:00|1339.1|1334.6|1348.9|1344.4|1353.8|1349.3|1339.1|1334.6|14777
1620800700000|2021-05-12 06:25:00|1349.2|1344.7|1340.9|1336.4|1349.2|1344.7|1339.1|1334.6|7462
1620801000000|2021-05-12 06:30:00|1340.6|1336.1|1342.2|1337.7|1345.6|1341.1|1339.2|1334.7|4277
1620801300000|2021-05-12 06:35:00|1342.1|1337.6|1338.1|1333.6|1344.6|1340.1|1337.6|1333.1|3434
1620801600000|2021-05-12 06:40:00|1337.6|1333.1|1322.8|1318.3|1337.6|1333.1|1322.6|1318.1|13537
1620801900000|2021-05-12 06:45:00|1322.6|1318.1|1325.5|1321|1329|1324.5|1320.8|1316.3|8554
1620802200000|2021-05-12 06:50:00|1325.7|1321.2|1329.5|1325|1329.9|1325.4|1318.6|1314.1|9321
1620802500000|2021-05-12 06:55:00|1329.9|1325.4|1333.5|1329|1335.9|1331.4|1329.9|1325.4|7763
1620824400000|2021-05-12 13:00:00|1309.8|1305.3|1304.3|1299.8|1311.8|1307.3|1289.3|1282.8|36702
1620824700000|2021-05-12 13:05:00|1303.8|1299.3|1299.8|1295.3|1314.8|1310.3|1297.4|1292.9|17115
1620825000000|2021-05-12 13:10:00|1299.4|1294.9|1299.8|1295.3|1301.8|1297.3|1291.4|1286.9|21661
1620825300000|2021-05-12 13:15:00|1298.9|1294.4|1298.3|1293.8|1303.8|1299.3|1296.3|1291.8|7239
1620825600000|2021-05-12 13:20:00|1298.7|1294.2|1299.8|1295.3|1303.3|1298.8|1298.7|1294.2|4513
1620825900000|2021-05-12 13:25:00|1299.6|1295.1|1306.2|1301.7|1308.2|1303.7|1298.3|1293.8|6520
1620826200000|2021-05-12 13:30:00|1306.3|1301.8|1311.7|1307.2|1311.7|1307.2|1305.3|1300.8|9386
1620826500000|2021-05-12 13:35:00|1312.2|1307.7|1311.1|1306.6|1312.7|1308.2|1306.7|1302.2|5801
1620826800000|2021-05-12 13:40:00|1310.6|1306.1|1316.7|1312.2|1317.6|1313.1|1309.7|1305.2|6354
1620827100000|2021-05-12 13:45:00|1317.1|1312.6|1313.2|1308.7|1317.2|1312.7|1312|1307.5|4155
1620827400000|2021-05-12 13:50:00|1312.9|1308.4|1317.2|1312.7|1318.2|1313.7|1312.2|1307.7|3924
1620827700000|2021-05-12 13:55:00|1316.7|1312.2|1317.6|1313.1|1319.7|1315.2|1314.2|1309.7|3933
1620828000000|2021-05-12 14:00:00|1317.7|1313.2|1316.2|1311.7|1318.6|1314.1|1313.7|1309.2|3026
1620828300000|2021-05-12 14:05:00|1316.7|1312.2|1311.7|1307.2|1319.7|1315.2|1309.7|1305.2|4979
1620828600000|2021-05-12 14:10:00|1311.2|1306.7|1310.7|1306.2|1313.7|1309.2|1309.7|1305.2|2681
1620828900000|2021-05-12 14:15:00|1310.2|1305.7|1309.7|1305.2|1311.7|1307.2|1304.5|1300|6614
1620829200000|2021-05-12 14:20:00|1310.2|1305.7|1309.7|1305.2|1312.2|1307.7|1307.7|1303.2|1882
1620829500000|2021-05-12 14:25:00|1309.2|1304.7|1310.4|1305.9|1312.2|1307.7|1308.2|1303.7|1219
1620829800000|2021-05-12 14:30:00|1310.7|1306.2|1310.7|1306.2|1312.2|1307.7|1309.2|1304.7|1620
1620830100000|2021-05-12 14:35:00|1311.2|1306.7|1312.7|1308.2|1314.8|1310.3|1310.7|1306.2|1977
1620830400000|2021-05-12 14:40:00|1312.5|1308|1313.7|1309.2|1313.7|1309.2|1310.7|1306.2|1562
1620830700000|2021-05-12 14:45:00|1313.2|1308.7|1311.1|1306.6|1315.2|1310.7|1308.6|1304.1|2819
1620831000000|2021-05-12 14:50:00|1310.4|1305.9|1310.2|1305.7|1311.7|1307.2|1309.1|1304.6|2035
1620831300000|2021-05-12 14:55:00|1309.7|1305.2|1314.1|1309.6|1315.1|1310.6|1309.6|1305.1|3165
1620867600000|2021-05-13 01:00:00|1314.7|1310.2|1318.7|1314.2|1319|1314.5|1304.1|1299.6|11094
1620867900000|2021-05-13 01:05:00|1318.3|1313.8|1310.3|1305.8|1318.7|1314.2|1309.8|1305.3|6541
1620868200000|2021-05-13 01:10:00|1310.5|1306|1302.5|1298|1312.3|1307.8|1301.3|1296.8|7129
1620868500000|2021-05-13 01:15:00|1301.8|1297.3|1309.3|1304.8|1311.2|1306.7|1301.8|1297.3|5541
1620868800000|2021-05-13 01:20:00|1309.7|1305.2|1313.2|1308.7|1314.2|1309.7|1309.2|1304.7|3137
1620869100000|2021-05-13 01:25:00|1313.3|1308.8|1313.2|1308.7|1315.2|1310.7|1310.7|1306.2|2696
1620869400000|2021-05-13 01:30:00|1313|1308.5|1317.2|1312.7|1317.2|1312.7|1311.7|1307.2|3611
1620869700000|2021-05-13 01:35:00|1316.7|1312.2|1315.7|1311.2|1321.7|1317.2|1313.7|1309.2|7134
1620870000000|2021-05-13 01:40:00|1316.7|1312.2|1312.2|1307.7|1320.7|1316.2|1307.8|1303.3|6051
1620870300000|2021-05-13 01:45:00|1312.7|1308.2|1309.7|1305.2|1312.7|1308.2|1306.8|1302.3|4183
1620870600000|2021-05-13 01:50:00|1309.4|1304.9|1306.7|1302.2|1310.2|1305.7|1305.2|1300.7|4380
1620870900000|2021-05-13 01:55:00|1306.2|1301.7|1304.2|1299.7|1307.7|1303.2|1302.7|1298.2|4332
1620871200000|2021-05-13 02:00:00|1304.7|1300.2|1302.6|1298.1|1304.7|1300.2|1299|1294.5|5101
1620871500000|2021-05-13 02:05:00|1302.9|1298.4|1305.9|1301.4|1306.9|1302.4|1302.6|1298.1|3909
1620871800000|2021-05-13 02:10:00|1306.3|1301.8|1290.6|1286.1|1306.4|1301.9|1290.4|1285.9|9345
1620872100000|2021-05-13 02:15:00|1290.1|1285.6|1289.6|1285.1|1290.1|1285.6|1289.6|1285.1|245
1620873000000|2021-05-13 02:30:00|1289|1284.5|1267.3|1262.8|1290.7|1286.2|1267.3|1262.8|24850
1620873300000|2021-05-13 02:35:00|1266.8|1262.3|1271.3|1266.8|1272.8|1268.3|1256.8|1252.3|28960
1620873600000|2021-05-13 02:40:00|1270.8|1266.3|1272.7|1268.2|1272.7|1268.2|1266.1|1261.6|12359
1620873900000|2021-05-13 02:45:00|1272.8|1268.3|1276.6|1272.1|1276.7|1272.2|1270.6|1266.1|6780
1620874200000|2021-05-13 02:50:00|1276.7|1272.2|1274.7|1270.2|1277.6|1273.1|1272.7|1268.2|6957
1620874500000|2021-05-13 02:55:00|1274.2|1269.7|1266.2|1261.7|1274.2|1269.7|1265.7|1261.2|7289
1620874800000|2021-05-13 03:00:00|1266.5|1262|1270.5|1266|1273.1|1268.6|1266.5|1262|5326
1620875100000|2021-05-13 03:05:00|1271|1266.5|1261.6|1257.1|1272.1|1267.6|1257|1252.5|8648
1620875400000|2021-05-13 03:10:00|1261.1|1256.6|1251|1246.5|1261.1|1256.6|1247.3|1242.8|18666
1620875700000|2021-05-13 03:15:00|1250.5|1246|1246.5|1242|1256.4|1251.9|1241.7|1237.2|11550
1620876000000|2021-05-13 03:20:00|1247|1242.5|1235.1|1230.6|1247.1|1242.6|1227.3|1222.8|19544
1620876300000|2021-05-13 03:25:00|1234.9|1230.4|1224.1|1219.6|1236.6|1232.1|1215.4|1210.9|20523
1620883800000|2021-05-13 05:30:00|1224.7|1220.2|1228.5|1224|1229.4|1224.9|1211|1206.5|20095
1620884100000|2021-05-13 05:35:00|1229.2|1224.7|1221.5|1217|1229.2|1224.7|1219.2|1214.7|8932
1620884400000|2021-05-13 05:40:00|1221.8|1217.3|1201.7|1197.2|1222.1|1217.6|1199.1|1194.6|16829
1620884700000|2021-05-13 05:45:00|1202.9|1198.4|1205.3|1200.8|1212.9|1208.4|1200.8|1196.3|14261
1620885000000|2021-05-13 05:50:00|1205.7|1201.2|1210.8|1206.3|1211.8|1207.3|1202.3|1197.8|9705
1620885300000|2021-05-13 05:55:00|1211.8|1207.3|1215.1|1210.6|1217.6|1213.1|1208.3|1203.8|9600
1620885600000|2021-05-13 06:00:00|1215|1210.5|1210.4|1205.9|1215.3|1210.8|1203.7|1199.2|6390
1620885900000|2021-05-13 06:05:00|1210.5|1206|1210.8|1206.3|1213.7|1209.2|1207.5|1203|3406
1620886200000|2021-05-13 06:10:00|1210.4|1205.9|1202.2|1197.7|1213.3|1208.8|1201.2|1196.7|6266
1620886500000|2021-05-13 06:15:00|1201.8|1197.3|1207.4|1202.9|1208.7|1204.2|1201.8|1197.3|5248
1620886800000|2021-05-13 06:20:00|1207.6|1203.1|1204|1199.5|1210.2|1205.7|1203.6|1199.1|3031
1620887100000|2021-05-13 06:25:00|1203.5|1199|1198.7|1194.2|1203.5|1199|1196.3|1191.8|14174
1620888300000|2021-05-13 06:45:00|1202.3|1197.8|1202.3|1197.8|1202.3|1197.8|1202.3|1197.8|31648
1620888600000|2021-05-13 06:50:00|1200.1|1195.6|1204.3|1199.8|1205.8|1201.3|1200.1|1195.6|10453
1620888900000|2021-05-13 06:55:00|1204|1199.5|1211.2|1206.7|1212.9|1208.4|1202.9|1198.4|13523
1620910800000|2021-05-13 13:00:00|1205.5|1201|1210.6|1206.1|1222.5|1218|1205.5|1201|26792
1620911100000|2021-05-13 13:05:00|1211.1|1206.6|1213.5|1209|1214.9|1210.4|1208.1|1203.6|10017
1620911400000|2021-05-13 13:10:00|1213|1208.5|1211.5|1207|1214|1209.5|1208|1203.5|5191
1620911700000|2021-05-13 13:15:00|1212|1207.5|1213.6|1209.1|1215.4|1210.9|1210.4|1205.9|7308
1620912000000|2021-05-13 13:20:00|1213.2|1208.7|1205.2|1200.7|1213.2|1208.7|1204.1|1199.6|8137
1620912300000|2021-05-13 13:25:00|1204.7|1200.2|1202.6|1198.1|1207.6|1203.1|1199.2|1194.7|9231
1620912600000|2021-05-13 13:30:00|1202.7|1198.2|1209.1|1204.6|1209.1|1204.6|1201.2|1196.7|6938
1620912900000|2021-05-13 13:35:00|1208.6|1204.1|1208|1203.5|1210.7|1206.2|1204.7|1200.2|5032
1620913200000|2021-05-13 13:40:00|1207.9|1203.4|1207.7|1203.2|1209.4|1204.9|1205.2|1200.7|2831
1620913500000|2021-05-13 13:45:00|1208.1|1203.6|1212.6|1208.1|1213.4|1208.9|1206.2|1201.7|3147
1620913800000|2021-05-13 13:50:00|1212.2|1207.7|1212.2|1207.7|1213.6|1209.1|1209.2|1204.7|2759
1620914100000|2021-05-13 13:55:00|1212.6|1208.1|1212.2|1207.7|1213.7|1209.2|1207.7|1203.2|3353
1620914400000|2021-05-13 14:00:00|1211.7|1207.2|1215.1|1210.6|1218.3|1213.8|1210.7|1206.2|7557
1620914700000|2021-05-13 14:05:00|1215.2|1210.7|1210.2|1205.7|1216.4|1211.9|1207.7|1203.2|5148
1620915000000|2021-05-13 14:10:00|1209.7|1205.2|1208.6|1204.1|1211.1|1206.6|1206.2|1201.7|3153
1620915300000|2021-05-13 14:15:00|1208.7|1204.2|1207.3|1202.8|1212.2|1207.7|1205.8|1201.3|3263
1620915600000|2021-05-13 14:20:00|1207.4|1202.9|1208.4|1203.9|1211.3|1206.8|1207.4|1202.9|2530
1620915900000|2021-05-13 14:25:00|1208|1203.5|1208.9|1204.4|1209.9|1205.4|1206.5|1202|1380
1620916200000|2021-05-13 14:30:00|1208.2|1203.7|1205.5|1201|1208.9|1204.4|1202.9|1198.4|4597
1620916500000|2021-05-13 14:35:00|1205.9|1201.4|1203.4|1198.9|1205.9|1201.4|1196.6|1192.1|7124
1620916800000|2021-05-13 14:40:00|1203.6|1199.1|1200.4|1195.9|1204.9|1200.4|1198.5|1194|3104
1620917100000|2021-05-13 14:45:00|1200.5|1196|1202|1197.5|1205.5|1201|1198.5|1194|3809
1620917400000|2021-05-13 14:50:00|1202.5|1198|1198.5|1194|1203|1198.5|1197.5|1193|3101
1620917700000|2021-05-13 14:55:00|1198.8|1194.3|1189.7|1185.2|1199.5|1195|1189.5|1185|9622
1620954000000|2021-05-14 01:00:00|1189.2|1184.7|1211.7|1207.2|1214.9|1210.4|1186.7|1182.2|25443
1620954300000|2021-05-14 01:05:00|1211.4|1206.9|1213.6|1209.1|1218.1|1213.6|1209.2|1204.7|10195
1620954600000|2021-05-14 01:10:00|1214|1209.5|1211.4|1206.9|1215.2|1210.7|1210.6|1206.1|5017
1620954900000|2021-05-14 01:15:00|1211.1|1206.6|1209.4|1204.9|1211.6|1207.1|1208.1|1203.6|5469
1620955200000|2021-05-14 01:20:00|1209.6|1205.1|1217.4|1212.9|1217.7|1213.2|1209.6|1205.1|5881
1620955500000|2021-05-14 01:25:00|1217.2|1212.7|1212.7|1208.2|1217.7|1213.2|1211.2|1206.7|3270
1620955800000|2021-05-14 01:30:00|1212.2|1207.7|1208.2|1203.7|1212.7|1208.2|1208.1|1203.6|4080
1620956100000|2021-05-14 01:35:00|1209.1|1204.6|1213.2|1208.7|1214.2|1209.7|1208.7|1204.2|3045
1620956400000|2021-05-14 01:40:00|1213.7|1209.2|1201.6|1197.1|1213.9|1209.4|1199.7|1195.2|8321
1620956700000|2021-05-14 01:45:00|1202.1|1197.6|1200.4|1195.9|1207.5|1203|1197.1|1192.6|8785
1620957000000|2021-05-14 01:50:00|1200.1|1195.6|1205.4|1200.9|1206.1|1201.6|1199.4|1194.9|4718
1620957300000|2021-05-14 01:55:00|1205.6|1201.1|1214.5|1210|1214.5|1210|1203.2|1198.7|6494
1620957600000|2021-05-14 02:00:00|1215|1210.5|1209.4|1204.9|1215|1210.5|1209.4|1204.9|3861
1620957900000|2021-05-14 02:05:00|1208.9|1204.4|1207.8|1203.3|1210.4|1205.9|1205.4|1200.9|3841
1620958200000|2021-05-14 02:10:00|1207.9|1203.4|1204.4|1199.9|1210.3|1205.8|1202.9|1198.4|2865
1620958500000|2021-05-14 02:15:00|1204.8|1200.3|1204.9|1200.4|1204.9|1200.4|1204.8|1200.3|6
1620958800000|2021-05-14 02:20:00|1204.8|1200.3|1204.8|1200.3|1204.8|1200.3|1204.8|1200.3|0
1620959400000|2021-05-14 02:30:00|1205|1200.5|1204.3|1199.8|1206.3|1201.8|1199.3|1194.8|6412
1620959700000|2021-05-14 02:35:00|1205.2|1200.7|1205.4|1200.9|1208.7|1204.2|1203.6|1199.1|3718
1620960000000|2021-05-14 02:40:00|1205.6|1201.1|1199.2|1194.7|1206.6|1202.1|1199.2|1194.7|3600
1620960300000|2021-05-14 02:45:00|1199.5|1195|1202.7|1198.2|1204.6|1200.1|1196.8|1192.3|4121
1620960600000|2021-05-14 02:50:00|1203.2|1198.7|1205.2|1200.7|1208.7|1204.2|1200.8|1196.3|3140
1620960900000|2021-05-14 02:55:00|1204.7|1200.2|1200.7|1196.2|1204.7|1200.2|1200.7|1196.2|1902
1620961200000|2021-05-14 03:00:00|1201.1|1196.6|1202.3|1197.8|1205.7|1201.2|1200.3|1195.8|1962
1620961500000|2021-05-14 03:05:00|1202.7|1198.2|1186.6|1182.1|1202.8|1198.3|1184.9|1180.4|9180
1620961800000|2021-05-14 03:10:00|1185.9|1181.4|1190.4|1185.9|1192|1187.5|1179.8|1175.3|16844
1620962100000|2021-05-14 03:15:00|1190.1|1185.6|1187|1182.5|1194.7|1190.2|1186.8|1182.3|7433
1620962400000|2021-05-14 03:20:00|1187.6|1183.1|1166.1|1161.6|1188|1183.5|1160.2|1155.7|29099
1620962700000|2021-05-14 03:25:00|1165.6|1161.1|1149.4|1144.9|1165.6|1161.1|1142.6|1138.1|33951
1620970200000|2021-05-14 05:30:00|1149.3|1144.8|1139.5|1135|1149.3|1144.8|1139.5|1135|3376
1620970500000|2021-05-14 05:35:00|1145.8|1141.3|1143|1138.5|1146.3|1141.8|1143|1138.5|52685
1620970800000|2021-05-14 05:40:00|1143.4|1138.9|1139.7|1135.2|1145.4|1140.9|1139.7|1135.2|5946
1620971100000|2021-05-14 05:45:00|1140.2|1135.7|1139.5|1135|1140.2|1135.7|1139.3|1134.8|4526
1620971400000|2021-05-14 05:50:00|1140.2|1135.7|1139.5|1135|1140.6|1136.1|1139.2|1134.7|4194
1620972600000|2021-05-14 06:10:00|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|1139.7|1135.2|29751
1620972900000|2021-05-14 06:15:00|1140.9|1136.4|1148.2|1143.7|1151.1|1146.6|1140.1|1135.6|11806
1620973200000|2021-05-14 06:20:00|1148.1|1143.6|1159.7|1155.2|1160.6|1156.1|1146.2|1141.7|15967
1620973500000|2021-05-14 06:25:00|1160.6|1156.1|1151.2|1146.7|1160.7|1156.2|1147.7|1143.2|11016
1620973800000|2021-05-14 06:30:00|1150.7|1146.2|1167.1|1162.6|1169.1|1164.6|1146.7|1142.2|12962
1620974100000|2021-05-14 06:35:00|1167|1162.5|1173.4|1168.9|1175.1|1170.6|1164.6|1160.1|19373
1620974400000|2021-05-14 06:40:00|1172.9|1168.4|1163.9|1159.4|1173.4|1168.9|1161|1156.5|10038
1620974700000|2021-05-14 06:45:00|1163.5|1159|1162.2|1157.7|1168.4|1163.9|1162.2|1157.7|5136
1620975000000|2021-05-14 06:50:00|1161.7|1157.2|1154.2|1149.7|1163.6|1159.1|1153.6|1149.1|10716
1620975300000|2021-05-14 06:55:00|1154.6|1150.1|1166.4|1161.9|1167.1|1162.6|1154.6|1150.1|11092
1620997200000|2021-05-14 13:00:00|1178.8|1174.3|1176.6|1172.1|1190|1185.5|1175.6|1171.1|30092
1620997500000|2021-05-14 13:05:00|1177.1|1172.6|1180.7|1176.2|1182.1|1177.6|1174.1|1169.6|13291
1620997800000|2021-05-14 13:10:00|1180.2|1175.7|1179|1174.5|1182.2|1177.7|1178.7|1174.2|6523
1620998100000|2021-05-14 13:15:00|1178.7|1174.2|1180.3|1175.8|1180.3|1175.8|1175.2|1170.7|5589
1620998400000|2021-05-14 13:20:00|1179.8|1175.3|1186.1|1181.6|1189.6|1185.1|1177.8|1173.3|12127
1620998700000|2021-05-14 13:25:00|1186.6|1182.1|1185.7|1181.2|1190.1|1185.6|1185.1|1180.6|8091
1620999000000|2021-05-14 13:30:00|1186.1|1181.6|1183.2|1178.7|1187.2|1182.7|1181.7|1177.2|4731
1620999300000|2021-05-14 13:35:00|1182.7|1178.2|1182.6|1178.1|1186.1|1181.6|1181.6|1177.1|2872
1620999600000|2021-05-14 13:40:00|1182.3|1177.8|1185.7|1181.2|1186.2|1181.7|1181.7|1177.2|2811
1620999900000|2021-05-14 13:45:00|1186.1|1181.6|1184.5|1180|1187.2|1182.7|1183.2|1178.7|2109
1621000200000|2021-05-14 13:50:00|1184.6|1180.1|1187|1182.5|1189|1184.5|1184.6|1180.1|4316
1621000500000|2021-05-14 13:55:00|1187.5|1183|1188.9|1184.4|1191.3|1186.8|1185.1|1180.6|4203
1621000800000|2021-05-14 14:00:00|1188.4|1183.9|1186.9|1182.4|1191.4|1186.9|1185.9|1181.4|3833
1621001100000|2021-05-14 14:05:00|1187.4|1182.9|1186|1181.5|1189.8|1185.3|1186|1181.5|2310
1621001400000|2021-05-14 14:10:00|1186.2|1181.7|1182.9|1178.4|1186.9|1182.4|1181|1176.5|5237
1621001700000|2021-05-14 14:15:00|1182.5|1178|1182|1177.5|1186|1181.5|1179.6|1175.1|5522
1621002000000|2021-05-14 14:20:00|1181.8|1177.3|1176.1|1171.6|1184.2|1179.7|1174.2|1169.7|6474
1621002300000|2021-05-14 14:25:00|1175.6|1171.1|1168.2|1163.7|1179.1|1174.6|1166.7|1162.2|12124
1621002600000|2021-05-14 14:30:00|1168.6|1164.1|1172.5|1168|1174.5|1170|1168.2|1163.7|4700
1621002900000|2021-05-14 14:35:00|1172.9|1168.4|1170.5|1166|1175.9|1171.4|1169.1|1164.6|4163
1621003200000|2021-05-14 14:40:00|1170.3|1165.8|1169.5|1165|1174|1169.5|1166.1|1161.6|5818
1621003500000|2021-05-14 14:45:00|1170|1165.5|1161.9|1157.4|1170|1165.5|1159.5|1155|9606
1621003800000|2021-05-14 14:50:00|1162|1157.5|1162.2|1157.7|1169.1|1164.6|1160.9|1156.4|8040
1621004100000|2021-05-14 14:55:00|1162.4|1157.9|1164|1159.5|1167.5|1163|1162|1157.5|5737
1621213200000|2021-05-17 01:00:00|1161.3|1156.8|1172.6|1168.1|1188.6|1184.1|1161.3|1156.8|25083
1621213500000|2021-05-17 01:05:00|1172.1|1167.6|1180.3|1175.8|1182|1177.5|1164.5|1160|18036
1621213800000|2021-05-17 01:10:00|1180.5|1176|1179.8|1175.3|1181.9|1177.4|1174|1169.5|5916
1621214100000|2021-05-17 01:15:00|1180|1175.5|1170.8|1166.3|1180|1175.5|1169.5|1165|4886
1621214400000|2021-05-17 01:20:00|1170.6|1166.1|1174.5|1170|1174.9|1170.4|1167.1|1162.6|7049
1621214700000|2021-05-17 01:25:00|1174.7|1170.2|1178.7|1174.2|1179.5|1175|1172.1|1167.6|4822
1621215000000|2021-05-17 01:30:00|1178.9|1174.4|1176|1171.5|1179.4|1174.9|1173.7|1169.2|3385
1621215300000|2021-05-17 01:35:00|1175.8|1171.3|1183|1178.5|1186|1181.5|1175.8|1171.3|6972
1621215600000|2021-05-17 01:40:00|1183.3|1178.8|1185.3|1180.8|1185.4|1180.9|1180.3|1175.8|5412
1621215900000|2021-05-17 01:45:00|1184.9|1180.4|1184.8|1180.3|1188.8|1184.3|1182.4|1177.9|4835
1621216200000|2021-05-17 01:50:00|1184.9|1180.4|1185.2|1180.7|1187.2|1182.7|1184.7|1180.2|3322
1621216500000|2021-05-17 01:55:00|1184.9|1180.4|1185.8|1181.3|1189.2|1184.7|1184.8|1180.3|3931
1621216800000|2021-05-17 02:00:00|1185.6|1181.1|1185.4|1180.9|1187.3|1182.8|1183.3|1178.8|4601
1621217100000|2021-05-17 02:05:00|1186.3|1181.8|1182.3|1177.8|1186.3|1181.8|1179.9|1175.4|5095
1621217400000|2021-05-17 02:10:00|1182.4|1177.9|1188.2|1183.7|1188.2|1183.7|1182.1|1177.6|3591
1621217700000|2021-05-17 02:15:00|||||||||27
1621218600000|2021-05-17 02:30:00|1187.7|1183.2|1200.4|1195.9|1203.3|1198.8|1185.3|1180.8|20164
1621218900000|2021-05-17 02:35:00|1200.3|1195.8|1196.4|1191.9|1204.3|1199.8|1196.4|1191.9|10234
1621219200000|2021-05-17 02:40:00|1196.8|1192.3|1197.9|1193.4|1201.3|1196.8|1196.4|1191.9|5073
1621219500000|2021-05-17 02:45:00|1197.8|1193.3|1195.3|1190.8|1199.3|1194.8|1193.9|1189.4|2863
1621219800000|2021-05-17 02:50:00|1195.5|1191|1193|1188.5|1199.3|1194.8|1192.5|1188|3972
1621220100000|2021-05-17 02:55:00|1193.5|1189|1197.5|1193|1197.5|1193|1192.5|1188|2340
1621220400000|2021-05-17 03:00:00|1197.8|1193.3|1199.9|1195.4|1200.9|1196.4|1196|1191.5|3514
1621220700000|2021-05-17 03:05:00|1200.4|1195.9|1196.4|1191.9|1201.5|1197|1195.4|1190.9|4083
1621221000000|2021-05-17 03:10:00|1196.9|1192.4|1197.8|1193.3|1202.8|1198.3|1196.9|1192.4|4248
1621221300000|2021-05-17 03:15:00|1197.3|1192.8|1195.3|1190.8|1199.8|1195.3|1193.3|1188.8|3671
1621221600000|2021-05-17 03:20:00|1194.8|1190.3|1194.2|1189.7|1196.7|1192.2|1192.3|1187.8|4232
1621221900000|2021-05-17 03:25:00|1194.7|1190.2|1191.2|1186.7|1195.4|1190.9|1189.2|1184.7|6665
1621229400000|2021-05-17 05:30:00|1191.1|1186.6|1182.7|1178.2|1191.3|1186.8|1182.7|1178.2|11502
1621229700000|2021-05-17 05:35:00|1183.2|1178.7|1185.4|1180.9|1189.4|1184.9|1182.7|1178.2|6224
1621230000000|2021-05-17 05:40:00|1185.2|1180.7|1188.2|1183.7|1190.1|1185.6|1184.7|1180.2|4432
1621230300000|2021-05-17 05:45:00|1187.7|1183.2|1187.4|1182.9|1188.1|1183.6|1184.2|1179.7|3265
1621230600000|2021-05-17 05:50:00|1187.2|1182.7|1178.8|1174.3|1187.2|1182.7|1178.8|1174.3|6652
1621230900000|2021-05-17 05:55:00|1178.3|1173.8|1168.9|1164.4|1178.7|1174.2|1168.9|1164.4|11280
1621231200000|2021-05-17 06:00:00|1168.4|1163.9|1176.6|1172.1|1177.3|1172.8|1168.4|1163.9|8643
1621231500000|2021-05-17 06:05:00|1176.4|1171.9|1183.7|1179.2|1187.3|1182.8|1176.4|1171.9|8983
1621231800000|2021-05-17 06:10:00|1183.3|1178.8|1187.1|1182.6|1190.1|1185.6|1183.2|1178.7|6288
1621232100000|2021-05-17 06:15:00|1186.7|1182.2|1183.3|1178.8|1186.7|1182.2|1181.7|1177.2|3139
1621232400000|2021-05-17 06:20:00|1183.7|1179.2|1181.1|1176.6|1186.7|1182.2|1178.7|1174.2|4302
1621232700000|2021-05-17 06:25:00|1181.6|1177.1|1185.6|1181.1|1186.1|1181.6|1178.2|1173.7|3506
1621233000000|2021-05-17 06:30:00|1186|1181.5|1184.7|1180.2|1187.6|1183.1|1183.7|1179.2|3500
1621233300000|2021-05-17 06:35:00|1185.1|1180.6|1192.3|1187.8|1192.5|1188|1183.9|1179.4|4757
1621233600000|2021-05-17 06:40:00|1192|1187.5|1191.5|1187|1193.5|1189|1187.2|1182.7|4927
1621233900000|2021-05-17 06:45:00|1191.6|1187.1|1196.6|1192.1|1197.3|1192.8|1187.1|1182.6|4387
1621234200000|2021-05-17 06:50:00|1196.1|1191.6|1194.1|1189.6|1200.5|1196|1193.1|1188.6|7955
1621234500000|2021-05-17 06:55:00|1194|1189.5|1188.6|1184.1|1197|1192.5|1188|1183.5|8728
1621256400000|2021-05-17 13:00:00|1199.4|1194.9|1198.1|1193.6|1200.5|1196|1193.1|1188.6|15376
1621256700000|2021-05-17 13:05:00|1198.6|1194.1|1195.7|1191.2|1198.6|1194.1|1192.7|1188.2|6032
1621257000000|2021-05-17 13:10:00|1196.1|1191.6|1209.4|1204.9|1209.4|1204.9|1196.1|1191.6|14865
1621257300000|2021-05-17 13:15:00|1209.6|1205.1|1207.4|1202.9|1210.3|1205.8|1204.4|1199.9|10622
1621257600000|2021-05-17 13:20:00|1207.9|1203.4|1206.9|1202.4|1209.4|1204.9|1204.8|1200.3|6666
1621257900000|2021-05-17 13:25:00|1207.3|1202.8|1207.4|1202.9|1209.1|1204.6|1204.9|1200.4|3580
1621258200000|2021-05-17 13:30:00|1207.2|1202.7|1216.9|1212.4|1217.3|1212.8|1206.3|1201.8|15176
1621258500000|2021-05-17 13:35:00|1217.3|1212.8|1217.8|1213.3|1222.7|1218.2|1216.8|1212.3|15146
1621258800000|2021-05-17 13:40:00|1218.7|1214.2|1213.7|1209.2|1220.7|1216.2|1211.8|1207.3|8571
1621259100000|2021-05-17 13:45:00|1213.3|1208.8|1220.6|1216.1|1221|1216.5|1212.3|1207.8|7419
1621259400000|2021-05-17 13:50:00|1220.8|1216.3|1220.1|1215.6|1221.5|1217|1217.1|1212.6|4965
1621259700000|2021-05-17 13:55:00|1220.3|1215.8|1226.1|1221.6|1226.9|1222.4|1218.3|1213.8|7591
1621260000000|2021-05-17 14:00:00|1226.5|1222|1220.6|1216.1|1227|1222.5|1220.1|1215.6|8253
1621260300000|2021-05-17 14:05:00|1220.2|1215.7|1219.2|1214.7|1223.1|1218.6|1216.6|1212.1|6672
1621260600000|2021-05-17 14:10:00|1219.3|1214.8|1216.9|1212.4|1221.7|1217.2|1215.4|1210.9|5034
1621260900000|2021-05-17 14:15:00|1216.4|1211.9|1221.3|1216.8|1221.8|1217.3|1215.4|1210.9|4395
1621261200000|2021-05-17 14:20:00|1221.8|1217.3|1221.7|1217.2|1221.8|1217.3|1218|1213.5|1734
1621261500000|2021-05-17 14:25:00|1221.2|1216.7|1222.6|1218.1|1223.6|1219.1|1220.3|1215.8|3268
1621261800000|2021-05-17 14:30:00|1222.4|1217.9|1222.3|1217.8|1224.7|1220.2|1222.3|1217.8|3691
1621262100000|2021-05-17 14:35:00|1222.8|1218.3|1224.7|1220.2|1226.6|1222.1|1222.8|1218.3|3183
1621262400000|2021-05-17 14:40:00|1224.3|1219.8|1222.1|1217.6|1224.3|1219.8|1218.4|1213.9|2850
1621262700000|2021-05-17 14:45:00|1221.9|1217.4|1218.2|1213.7|1222.2|1217.7|1217.3|1212.8|2550
1621263000000|2021-05-17 14:50:00|1218.7|1214.2|1220.2|1215.7|1222.1|1217.6|1217.7|1213.2|2995
1621263300000|2021-05-17 14:55:00|1220.6|1216.1|1225.1|1220.6|1225.6|1221.1|1220.2|1215.7|3746
1621299600000|2021-05-18 01:00:00|1224.7|1220.2|1230.2|1225.7|1233.1|1228.6|1223.9|1219.4|18859
1621299900000|2021-05-18 01:05:00|1230.6|1226.1|1239.9|1235.4|1240.5|1236|1225.9|1221.4|16831
1621300200000|2021-05-18 01:10:00|1240.1|1235.6|1237.5|1233|1243.1|1238.6|1236.1|1231.6|15975
1621300500000|2021-05-18 01:15:00|1237|1232.5|1240.4|1235.9|1244.9|1240.4|1236.5|1232|9488
1621300800000|2021-05-18 01:20:00|1240.9|1236.4|1237.3|1232.8|1241|1236.5|1235|1230.5|5595
1621301100000|2021-05-18 01:25:00|1236.9|1232.4|1235.9|1231.4|1239.7|1235.2|1234.3|1229.8|5254
1621301400000|2021-05-18 01:30:00|1235.4|1230.9|1238.2|1233.7|1238.7|1234.2|1233.3|1228.8|3886
1621301700000|2021-05-18 01:35:00|1237.8|1233.3|1235.7|1231.2|1240.2|1235.7|1234.2|1229.7|3676
1621302000000|2021-05-18 01:40:00|1235.5|1231|1234.6|1230.1|1237.1|1232.6|1234.2|1229.7|2179
1621302300000|2021-05-18 01:45:00|1234.2|1229.7|1236.7|1232.2|1238.2|1233.7|1234.2|1229.7|2539
1621302600000|2021-05-18 01:50:00|1236.2|1231.7|1230.3|1225.8|1236.2|1231.7|1227.2|1222.7|7475
1621302900000|2021-05-18 01:55:00|1230.7|1226.2|1229.3|1224.8|1232.7|1228.2|1228.2|1223.7|3584
1621303200000|2021-05-18 02:00:00|1229.8|1225.3|1231.4|1226.9|1234.8|1230.3|1229.3|1224.8|3200
1621303500000|2021-05-18 02:05:00|1231.8|1227.3|1234.7|1230.2|1235|1230.5|1228.4|1223.9|3118
1621303800000|2021-05-18 02:10:00|1234.8|1230.3|1231|1226.5|1235.2|1230.7|1230.7|1226.2|1568
1621304100000|2021-05-18 02:15:00|1231.2|1226.7|1231.2|1226.7|1231.2|1226.7|1231.2|1226.7|12
1621305000000|2021-05-18 02:30:00|1231.4|1226.9|1218.3|1213.8|1232.6|1228.1|1216.8|1212.3|11621
1621305300000|2021-05-18 02:35:00|1218.1|1213.6|1226.2|1221.7|1226.2|1221.7|1217.9|1213.4|7274
1621305600000|2021-05-18 02:40:00|1225.8|1221.3|1220.3|1215.8|1226.8|1222.3|1219.8|1215.3|6174
1621305900000|2021-05-18 02:45:00|1219.8|1215.3|1211.8|1207.3|1219.8|1215.3|1210.2|1205.7|11429
1621306200000|2021-05-18 02:50:00|1212.3|1207.8|1217.1|1212.6|1217.6|1213.1|1211.8|1207.3|5058
1621306500000|2021-05-18 02:55:00|1217.2|1212.7|1220.7|1216.2|1220.7|1216.2|1217.2|1212.7|4379
1621306800000|2021-05-18 03:00:00|1220.4|1215.9|1217.2|1212.7|1220.7|1216.2|1215.7|1211.2|2324
1621307100000|2021-05-18 03:05:00|1217.1|1212.6|1217.2|1212.7|1220.6|1216.1|1216.2|1211.7|2347
1621307400000|2021-05-18 03:10:00|1217.7|1213.2|1214.7|1210.2|1217.7|1213.2|1210.7|1206.2|4743
1621307700000|2021-05-18 03:15:00|1214.2|1209.7|1215.2|1210.7|1215.6|1211.1|1211.7|1207.2|3137
1621308000000|2021-05-18 03:20:00|1214.7|1210.2|1220.6|1216.1|1221|1216.5|1214.7|1210.2|4808
1621308300000|2021-05-18 03:25:00|1221|1216.5|1220.1|1215.6|1221|1216.5|1217.1|1212.6|2837
1621315800000|2021-05-18 05:30:00|1220.4|1215.9|1226.1|1221.6|1228.7|1224.2|1219.5|1215|6715
1621316100000|2021-05-18 05:35:00|1226|1221.5|1227.1|1222.6|1227.3|1222.8|1224.1|1219.6|3797
1621316400000|2021-05-18 05:40:00|1227|1222.5|1222.1|1217.6|1227.1|1222.6|1221.1|1216.6|3312
1621316700000|2021-05-18 05:45:00|1222.3|1217.8|1218|1213.5|1222.3|1217.8|1217.2|1212.7|3647
1621317000000|2021-05-18 05:50:00|1218.5|1214|1218|1213.5|1219.6|1215.1|1216|1211.5|3318
1621317300000|2021-05-18 05:55:00|1217.5|1213|1221.7|1217.2|1222.4|1217.9|1216.5|1212|3591
1621317600000|2021-05-18 06:00:00|1221.5|1217|1221|1216.5|1224|1219.5|1219.6|1215.1|2630
1621317900000|2021-05-18 06:05:00|1220.5|1216|1220.5|1216|1223.4|1218.9|1219.5|1215|1835
1621318200000|2021-05-18 06:10:00|1220.3|1215.8|1222.8|1218.3|1222.9|1218.4|1219.3|1214.8|2183
1621318500000|2021-05-18 06:15:00|1223.3|1218.8|1225.4|1220.9|1225.4|1220.9|1222.3|1217.8|2496
1621318800000|2021-05-18 06:20:00|1225.8|1221.3|1225.3|1220.8|1225.9|1221.4|1223.4|1218.9|2684
1621319100000|2021-05-18 06:25:00|1224.7|1220.2|1222.4|1217.9|1225.3|1220.8|1220.9|1216.4|2811
1621319400000|2021-05-18 06:30:00|1222.9|1218.4|1225.2|1220.7|1230.3|1225.8|1222.9|1218.4|6982
1621319700000|2021-05-18 06:35:00|1225.9|1221.4|1227.5|1223|1229.3|1224.8|1225.9|1221.4|3429
1621320000000|2021-05-18 06:40:00|1227|1222.5|1231|1226.5|1231.9|1227.4|1227|1222.5|3220
1621320300000|2021-05-18 06:45:00|1230.9|1226.4|1232.9|1228.4|1233.4|1228.9|1227.5|1223|4841
1621320600000|2021-05-18 06:50:00|1233|1228.5|1235.9|1231.4|1237.1|1232.6|1231.6|1227.1|8522
1621320900000|2021-05-18 06:55:00|1235.4|1230.9|1231.1|1226.6|1235.6|1231.1|1230.1|1225.6|8348
1621342800000|2021-05-18 13:00:00|1228.3|1223.8|1227.9|1223.4|1232.5|1228|1224.6|1220.1|16232
1621343100000|2021-05-18 13:05:00|1228.4|1223.9|1223.1|1218.6|1229.9|1225.4|1223.1|1218.6|8879
1621343400000|2021-05-18 13:10:00|1223.4|1218.9|1227|1222.5|1228.5|1224|1223.1|1218.6|7040
1621343700000|2021-05-18 13:15:00|1227.1|1222.6|1236|1231.5|1237.9|1233.4|1225.6|1221.1|11093
1621344000000|2021-05-18 13:20:00|1235.6|1231.1|1232.1|1227.6|1236|1231.5|1232.1|1227.6|4660
1621344300000|2021-05-18 13:25:00|1231.6|1227.1|1233.3|1228.8|1234|1229.5|1229.9|1225.4|4070
1621344600000|2021-05-18 13:30:00|1233.6|1229.1|1229.3|1224.8|1234.4|1229.9|1228.4|1223.9|3349
1621344900000|2021-05-18 13:35:00|1228.9|1224.4|1232.7|1228.2|1233.1|1228.6|1228.9|1224.4|2061
1621345200000|2021-05-18 13:40:00|1232.5|1228|1233.2|1228.7|1234.7|1230.2|1230.5|1226|3165
1621345500000|2021-05-18 13:45:00|1233.7|1229.2|1231.2|1226.7|1233.7|1229.2|1229.3|1224.8|1777
1621345800000|2021-05-18 13:50:00|1231.7|1227.2|1233.2|1228.7|1233.8|1229.3|1231.3|1226.8|1194
1621346100000|2021-05-18 13:55:00|1233.3|1228.8|1230.6|1226.1|1234.8|1230.3|1230.4|1225.9|2448
1621346400000|2021-05-18 14:00:00|1230.4|1225.9|1225.6|1221.1|1232.3|1227.8|1224.7|1220.2|4488
1621346700000|2021-05-18 14:05:00|1225.8|1221.3|1223|1218.5|1228.3|1223.8|1222|1217.5|5826
1621347000000|2021-05-18 14:10:00|1222.9|1218.4|1217.5|1213|1225.9|1221.4|1216.6|1212.1|6333
1621347300000|2021-05-18 14:15:00|1217.9|1213.4|1222.3|1217.8|1222.4|1217.9|1217.9|1213.4|4681
1621347600000|2021-05-18 14:20:00|1222.4|1217.9|1217.9|1213.4|1222.4|1217.9|1217.9|1213.4|3390
1621347900000|2021-05-18 14:25:00|1217.4|1212.9|1220.4|1215.9|1221.9|1217.4|1215.4|1210.9|5610
1621348200000|2021-05-18 14:30:00|1219.9|1215.4|1218|1213.5|1220|1215.5|1216|1211.5|3942
1621348500000|2021-05-18 14:35:00|1218.2|1213.7|1209.6|1205.1|1218.5|1214|1207.7|1203.2|8265
1621348800000|2021-05-18 14:40:00|1210.1|1205.6|1205.2|1200.7|1213|1208.5|1205.1|1200.6|12248
1621349100000|2021-05-18 14:45:00|1204.5|1200|1208.6|1204.1|1210|1205.5|1204.2|1199.7|7049
1621349400000|2021-05-18 14:50:00|1208.1|1203.6|1212.5|1208|1213.5|1209|1207.1|1202.6|4972
1621349700000|2021-05-18 14:55:00|1212.7|1208.2|1209.3|1204.8|1214.9|1210.4|1209.3|1204.8|5162
1621386000000|2021-05-19 01:00:00|1208.9|1204.4|1206.4|1201.9|1208.9|1204.4|1197.2|1192.7|17733
1621386300000|2021-05-19 01:05:00|1206.5|1202|1205.4|1200.9|1210.4|1205.9|1204.4|1199.9|6219
1621386600000|2021-05-19 01:10:00|1205.6|1201.1|1204.9|1200.4|1206.8|1202.3|1200.9|1196.4|5739
1621386900000|2021-05-19 01:15:00|1205.3|1200.8|1207.3|1202.8|1207.8|1203.3|1204.8|1200.3|3203
1621387200000|2021-05-19 01:20:00|1207.8|1203.3|1211.7|1207.2|1213.8|1209.3|1207.8|1203.3|9144
1621387500000|2021-05-19 01:25:00|1211.3|1206.8|1212.2|1207.7|1216.2|1211.7|1211.3|1206.8|4971
1621387800000|2021-05-19 01:30:00|1211.8|1207.3|1211.7|1207.2|1212.8|1208.3|1209.2|1204.7|4490
1621388100000|2021-05-19 01:35:00|1212.2|1207.7|1211.2|1206.7|1213.7|1209.2|1210.2|1205.7|1922
1621388400000|2021-05-19 01:40:00|1211.1|1206.6|1211.7|1207.2|1211.9|1207.4|1208.7|1204.2|2471
1621388700000|2021-05-19 01:45:00|1211.2|1206.7|1210.2|1205.7|1212.6|1208.1|1208.8|1204.3|2241
1621389000000|2021-05-19 01:50:00|1210|1205.5|1213.7|1209.2|1215.6|1211.1|1208.7|1204.2|4127
1621389300000|2021-05-19 01:55:00|1213.9|1209.4|1205.6|1201.1|1214.2|1209.7|1204.5|1200|6880
1621389600000|2021-05-19 02:00:00|1206.2|1201.7|1202.9|1198.4|1206.2|1201.7|1197.3|1192.8|13298
1621389900000|2021-05-19 02:05:00|1202.7|1198.2|1200.4|1195.9|1203.3|1198.8|1197.8|1193.3|5833
1621390200000|2021-05-19 02:10:00|1200.9|1196.4|1201.6|1197.1|1202.9|1198.4|1199.4|1194.9|2485
1621390500000|2021-05-19 02:15:00|1201.8|1197.3|1201.6|1197.1|1201.8|1197.3|1201.6|1197.1|15
1621391400000|2021-05-19 02:30:00|1201.9|1197.4|1184.9|1180.4|1202.9|1198.4|1183.5|1179|17328
1621391700000|2021-05-19 02:35:00|1185.4|1180.9|1185.9|1181.4|1189|1184.5|1178.6|1174.1|16251
1621392000000|2021-05-19 02:40:00|1185.8|1181.3|1190.4|1185.9|1191.2|1186.7|1181.9|1177.4|7181
1621392300000|2021-05-19 02:45:00|1190.7|1186.2|1195.2|1190.7|1197.3|1192.8|1189.6|1185.1|10581
1621392600000|2021-05-19 02:50:00|1194.8|1190.3|1187.3|1182.8|1197.6|1193.1|1186.3|1181.8|8976
1621392900000|2021-05-19 02:55:00|1187.7|1183.2|1190.1|1185.6|1192.7|1188.2|1184.7|1180.2|6260
1621393200000|2021-05-19 03:00:00|1189.6|1185.1|1187.8|1183.3|1190.7|1186.2|1183.7|1179.2|7674
1621393500000|2021-05-19 03:05:00|1187.7|1183.2|1189.8|1185.3|1191.8|1187.3|1184.9|1180.4|4210
1621393800000|2021-05-19 03:10:00|1189.9|1185.4|1187.6|1183.1|1190.1|1185.6|1184.5|1180|3345
1621394100000|2021-05-19 03:15:00|1187.4|1182.9|1188.2|1183.7|1189.3|1184.8|1185.8|1181.3|3119
1621394400000|2021-05-19 03:20:00|1187.7|1183.2|1183.3|1178.8|1188.5|1184|1182.9|1178.4|4998
1621394700000|2021-05-19 03:25:00|1182.9|1178.4|1176.2|1171.7|1185.4|1180.9|1175|1170.5|10283
1621402200000|2021-05-19 05:30:00|1175.4|1170.9|1169.4|1164.9|1175.9|1171.4|1169.4|1164.9|13043
1621402500000|2021-05-19 05:35:00|1169|1164.5|1171.4|1166.9|1173.3|1168.8|1166.5|1162|9762
1621402800000|2021-05-19 05:40:00|1170.9|1166.4|1176.4|1171.9|1178.8|1174.3|1170|1165.5|7476
1621403100000|2021-05-19 05:45:00|1176.3|1171.8|1176.4|1171.9|1178.3|1173.8|1172.4|1167.9|4288
1621403400000|2021-05-19 05:50:00|1176.5|1172|1178.8|1174.3|1181.3|1176.8|1176.4|1171.9|5920
1621403700000|2021-05-19 05:55:00|1178.9|1174.4|1192.7|1188.2|1192.7|1188.2|1178.4|1173.9|12023
1621404000000|2021-05-19 06:00:00|1193.1|1188.6|1192.2|1187.7|1195|1190.5|1189.7|1185.2|8959
1621404300000|2021-05-19 06:05:00|1192|1187.5|1185.7|1181.2|1192.6|1188.1|1185.3|1180.8|4978
1621404600000|2021-05-19 06:10:00|1185.2|1180.7|1191.4|1186.9|1191.7|1187.2|1183.7|1179.2|5339
1621404900000|2021-05-19 06:15:00|1190.8|1186.3|1189.6|1185.1|1194.6|1190.1|1189.6|1185.1|5623
1621405200000|2021-05-19 06:20:00|1189.4|1184.9|1184.1|1179.6|1190.1|1185.6|1184.1|1179.6|5394
1621405500000|2021-05-19 06:25:00|1184.3|1179.8|1183.7|1179.2|1185.5|1181|1178.2|1173.7|7919
1621405800000|2021-05-19 06:30:00|1183.2|1178.7|1184.2|1179.7|1186.2|1181.7|1183.2|1178.7|4074
1621406100000|2021-05-19 06:35:00|1184.3|1179.8|1177.2|1172.7|1184.3|1179.8|1175.7|1171.2|6893
1621406400000|2021-05-19 06:40:00|1177|1172.5|1174.1|1169.6|1180.6|1176.1|1173.2|1168.7|5226
1621406700000|2021-05-19 06:45:00|1174.6|1170.1|1172.3|1167.8|1179.6|1175.1|1171.6|1167.1|6516
1621407000000|2021-05-19 06:50:00|1172.8|1168.3|1182|1177.5|1182|1177.5|1171.4|1166.9|6586
1621407300000|2021-05-19 06:55:00|1182.1|1177.6|1180.3|1175.8|1183.5|1179|1176.8|1172.3|9112
1621429200000|2021-05-19 13:00:00|1127.6|1123.1|1122.4|1117.9|1144.9|1140.4|1117.1|1110.6|46528
1621429500000|2021-05-19 13:05:00|1121.3|1116.8|1135.5|1131|1138.5|1134|1112.9|1108.4|31282
1621429800000|2021-05-19 13:10:00|1136|1131.5|1134.7|1130.2|1143.5|1139|1132.7|1128.2|16975
1621430100000|2021-05-19 13:15:00|1134.3|1129.8|1138.3|1133.8|1142.7|1138.2|1132.2|1127.7|11245
1621430400000|2021-05-19 13:20:00|1138.2|1133.7|1144.1|1139.6|1145.1|1140.6|1135.7|1131.2|15025
1621430700000|2021-05-19 13:25:00|1144|1139.5|1139.2|1134.7|1147.2|1142.7|1138.7|1134.2|11125
1621431000000|2021-05-19 13:30:00|1139.3|1134.8|1140|1135.5|1141.4|1136.9|1135.9|1131.4|6284
1621431300000|2021-05-19 13:35:00|1140.2|1135.7|1137.5|1133|1140.5|1136|1135.8|1131.3|4424
1621431600000|2021-05-19 13:40:00|1137.3|1132.8|1124.2|1119.7|1137.7|1133.2|1121.8|1117.3|17145
1621431900000|2021-05-19 13:45:00|1123.8|1119.3|1129.1|1124.6|1130.7|1126.2|1120.4|1115.9|9825
1621432200000|2021-05-19 13:50:00|1129.2|1124.7|1123.5|1119|1129.6|1125.1|1121.9|1117.4|6439
1621432500000|2021-05-19 13:55:00|1123.3|1118.8|1119.9|1115.4|1123.3|1118.8|1116.5|1112|13831
1621432800000|2021-05-19 14:00:00|1120.8|1116.3|1102.7|1098.2|1120.8|1116.3|1101.2|1096.7|27961
1621433100000|2021-05-19 14:05:00|1102.5|1098|1112.5|1108|1113|1108.5|1097|1092.5|21794
1621433400000|2021-05-19 14:10:00|1112.9|1108.4|1112.5|1108|1116.8|1112.3|1107.9|1103.4|12105
1621433700000|2021-05-19 14:15:00|1112.2|1107.7|1107|1102.5|1112.2|1107.7|1105.6|1101.1|6273
1621434000000|2021-05-19 14:20:00|1106.6|1102.1|1104|1099.5|1108.9|1104.4|1102.7|1098.2|6726
1621434300000|2021-05-19 14:25:00|1104.3|1099.8|1114|1109.5|1115|1110.5|1103.1|1098.6|9438
1621434600000|2021-05-19 14:30:00|1113.5|1109|1110.2|1105.7|1118.9|1114.4|1110.2|1105.7|9504
1621434900000|2021-05-19 14:35:00|1109.7|1105.2|1105.2|1100.7|1110.2|1105.7|1105.2|1100.7|5859
1621435200000|2021-05-19 14:40:00|1104.7|1100.2|1103.7|1099.2|1109.6|1105.1|1103.7|1099.2|5991
1621435500000|2021-05-19 14:45:00|1103.2|1098.7|1100.7|1096.2|1103.2|1098.7|1092|1087.5|15886
1621435800000|2021-05-19 14:50:00|1100.5|1096|1109.9|1105.4|1110.7|1106.2|1100.5|1096|8886
1621436100000|2021-05-19 14:55:00|1109.8|1105.3|1105.2|1100.7|1111.2|1106.7|1104.2|1099.7|8924
1621472400000|2021-05-20 01:00:00|1104.9|1100.4|1114.2|1109.7|1117.5|1113|1104.9|1100.4|18116
1621472700000|2021-05-20 01:05:00|1114.5|1110|1096.1|1091.6|1114.5|1110|1091.7|1087.2|14735
1621473000000|2021-05-20 01:10:00|1096.2|1091.7|1108|1103.5|1110.2|1105.7|1095.7|1091.2|9946
1621473300000|2021-05-20 01:15:00|1107.6|1103.1|1119.8|1115.3|1123|1118.5|1107.1|1102.6|14847
1621473600000|2021-05-20 01:20:00|1120|1115.5|1115|1110.5|1120|1115.5|1108.7|1104.2|8912
1621473900000|2021-05-20 01:25:00|1114.6|1110.1|1112.3|1107.8|1115.1|1110.6|1112.3|1107.8|2999
1621474200000|2021-05-20 01:30:00|1112.1|1107.6|1117.5|1113|1118.3|1113.8|1110.3|1105.8|4683
1621474500000|2021-05-20 01:35:00|1117.4|1112.9|1113.2|1108.7|1120.2|1115.7|1113|1108.5|4178
1621474800000|2021-05-20 01:40:00|1113|1108.5|1111.3|1106.8|1116.8|1112.3|1111.3|1106.8|2923
1621475100000|2021-05-20 01:45:00|1110.9|1106.4|1116.7|1112.2|1117.7|1113.2|1109.8|1105.3|4695
1621475400000|2021-05-20 01:50:00|1116.3|1111.8|1115.8|1111.3|1118|1113.5|1114.8|1110.3|4307
1621475700000|2021-05-20 01:55:00|1115.6|1111.1|1113.3|1108.8|1116.3|1111.8|1112.9|1108.4|2851
1621476000000|2021-05-20 02:00:00|1113.4|1108.9|1117.3|1112.8|1119.3|1114.8|1110.9|1106.4|4255
1621476300000|2021-05-20 02:05:00|1117.4|1112.9|1113.8|1109.3|1117.4|1112.9|1113.4|1108.9|2270
1621476600000|2021-05-20 02:10:00|1113.4|1108.9|1114.8|1110.3|1115.8|1111.3|1112.3|1107.8|2222
1621476900000|2021-05-20 02:15:00|||||||||24
1621477800000|2021-05-20 02:30:00|1115.3|1110.8|1123.2|1118.7|1123.2|1118.7|1112.5|1108|5547
1621478100000|2021-05-20 02:35:00|1123.9|1119.4|1122.1|1117.6|1125.6|1121.1|1118.5|1114|7980
1621478400000|2021-05-20 02:40:00|1122.5|1118|1129.7|1125.2|1131.8|1127.3|1122|1117.5|10684
1621478700000|2021-05-20 02:45:00|1130.2|1125.7|1130.5|1126|1131.4|1126.9|1123.8|1119.3|5475
1621479000000|2021-05-20 02:50:00|1130.3|1125.8|1135.3|1130.8|1135.9|1131.4|1128.3|1123.8|8701
1621479300000|2021-05-20 02:55:00|1135.4|1130.9|1135.9|1131.4|1141.7|1137.2|1130.5|1126|11357
1621479600000|2021-05-20 03:00:00|1135.8|1131.3|1136.6|1132.1|1139.4|1134.9|1133|1128.5|5639
1621479900000|2021-05-20 03:05:00|1136.7|1132.2|1134.9|1130.4|1141.8|1137.3|1134.4|1129.9|5230
1621480200000|2021-05-20 03:10:00|1135.1|1130.6|1134|1129.5|1136.4|1131.9|1131.9|1127.4|3408
1621480500000|2021-05-20 03:15:00|1134.5|1130|1137.1|1132.6|1138.6|1134.1|1134|1129.5|1981
1621480800000|2021-05-20 03:20:00|1137.3|1132.8|1135.2|1130.7|1139|1134.5|1133.7|1129.2|2681
1621481100000|2021-05-20 03:25:00|1135.4|1130.9|1131|1126.5|1138.3|1133.8|1131|1126.5|3996
1621488600000|2021-05-20 05:30:00|1131.4|1126.9|1143.6|1139.1|1147.7|1143.2|1131.4|1126.9|16775
1621488900000|2021-05-20 05:35:00|1143.2|1138.7|1147.6|1143.1|1148.1|1143.6|1141.6|1137.1|6400
1621489200000|2021-05-20 05:40:00|1147.4|1142.9|1150.1|1145.6|1151.6|1147.1|1143.6|1139.1|8583
1621489500000|2021-05-20 05:45:00|1150|1145.5|1144|1139.5|1151.2|1146.7|1142.7|1138.2|6591
1621489800000|2021-05-20 05:50:00|1144.3|1139.8|1141.3|1136.8|1145.3|1140.8|1140.2|1135.7|3657
1621490100000|2021-05-20 05:55:00|1141.1|1136.6|1140.2|1135.7|1146.7|1142.2|1140.2|1135.7|3297
1621490400000|2021-05-20 06:00:00|1139.7|1135.2|1136.7|1132.2|1140.4|1135.9|1133.4|1128.9|6278
1621490700000|2021-05-20 06:05:00|1136.3|1131.8|1128.3|1123.8|1139.7|1135.2|1128.3|1123.8|7207
1621491000000|2021-05-20 06:10:00|1128.2|1123.7|1134|1129.5|1134.6|1130.1|1126.3|1121.8|5866
1621491300000|2021-05-20 06:15:00|1133.9|1129.4|1134.6|1130.1|1136.5|1132|1129.3|1124.8|4497
1621491600000|2021-05-20 06:20:00|1134.5|1130|1133.1|1128.6|1135|1130.5|1131.6|1127.1|1915
1621491900000|2021-05-20 06:25:00|1132.9|1128.4|1134.4|1129.9|1135.5|1131|1131.6|1127.1|2123
1621492200000|2021-05-20 06:30:00|1133.9|1129.4|1130.4|1125.9|1134|1129.5|1126.5|1122|5579
1621492500000|2021-05-20 06:35:00|1130.2|1125.7|1131.8|1127.3|1135.3|1130.8|1129.5|1125|3043
1621492800000|2021-05-20 06:40:00|1131.4|1126.9|1131.5|1127|1134.7|1130.2|1129.9|1125.4|2385
1621493100000|2021-05-20 06:45:00|1131.6|1127.1|1131.6|1127.1|1134.4|1129.9|1130.1|1125.6|2682
1621493400000|2021-05-20 06:50:00|1131.1|1126.6|1129.7|1125.2|1132.1|1127.6|1127.2|1122.7|5918
1621493700000|2021-05-20 06:55:00|1129.5|1125|1130.6|1126.1|1132.2|1127.7|1129.4|1124.9|7332
1621515600000|2021-05-20 13:00:00|1133.6|1129.1|1138.9|1134.4|1142.2|1137.7|1133.6|1129.1|20663
1621515900000|2021-05-20 13:05:00|1139.5|1135|1126.4|1121.9|1140.5|1136|1124.9|1120.4|16887
1621516200000|2021-05-20 13:10:00|1126.8|1122.3|1122.7|1118.2|1128.3|1123.8|1120.8|1116.3|11289
1621516500000|2021-05-20 13:15:00|1122.3|1117.8|1119.8|1115.3|1124.3|1119.8|1116.9|1112.4|13539
1621516800000|2021-05-20 13:20:00|1119.6|1115.1|1124.2|1119.7|1124.2|1119.7|1117.8|1113.3|8172
1621517100000|2021-05-20 13:25:00|1123.7|1119.2|1126|1121.5|1127.5|1123|1120|1115.5|6689
1621517400000|2021-05-20 13:30:00|1125.8|1121.3|1125|1120.5|1128|1123.5|1123.5|1119|4199
1621517700000|2021-05-20 13:35:00|1124.5|1120|1119.1|1114.6|1125.6|1121.1|1117.7|1113.2|4970
1621518000000|2021-05-20 13:40:00|1119.6|1115.1|1120.6|1116.1|1124.1|1119.6|1118.1|1113.6|4809
1621518300000|2021-05-20 13:45:00|1120.2|1115.7|1119.1|1114.6|1122.7|1118.2|1118.5|1114|4262
1621518600000|2021-05-20 13:50:00|1120.1|1115.6|1119.1|1114.6|1121.5|1117|1114.3|1109.8|8180
1621518900000|2021-05-20 13:55:00|1118.7|1114.2|1118.5|1114|1121.1|1116.6|1113.8|1109.3|6248
1621519200000|2021-05-20 14:00:00|1118.2|1113.7|1114.4|1109.9|1119.2|1114.7|1114.3|1109.8|4422
1621519500000|2021-05-20 14:05:00|1114|1109.5|1113|1108.5|1116.3|1111.8|1111.9|1107.4|6026
1621519800000|2021-05-20 14:10:00|1113.2|1108.7|1103.5|1099|1113.2|1108.7|1100.5|1096|18518
1621520100000|2021-05-20 14:15:00|1103.7|1099.2|1109.3|1104.8|1109.3|1104.8|1099.5|1095|12404
1621520400000|2021-05-20 14:20:00|1109.4|1104.9|1117.2|1112.7|1118.8|1114.3|1109.3|1104.8|13543
1621520700000|2021-05-20 14:25:00|1116.8|1112.3|1114.8|1110.3|1117.8|1113.3|1113|1108.5|5213
1621521000000|2021-05-20 14:30:00|1115.2|1110.7|1107.8|1103.3|1115.2|1110.7|1106.4|1101.9|5285
1621521300000|2021-05-20 14:35:00|1108.2|1103.7|1107|1102.5|1110.5|1106|1104.9|1100.4|6412
1621521600000|2021-05-20 14:40:00|1107.1|1102.6|1110.2|1105.7|1111.2|1106.7|1105.3|1100.8|3774
1621521900000|2021-05-20 14:45:00|1110|1105.5|1113.3|1108.8|1117.1|1112.6|1109.6|1105.1|5799
1621522200000|2021-05-20 14:50:00|1113.7|1109.2|1112.3|1107.8|1113.7|1109.2|1110.7|1106.2|1869
1621522500000|2021-05-20 14:55:00|1112.8|1108.3|1120.1|1115.6|1120.1|1115.6|1112.3|1107.8|6506
1621558800000|2021-05-21 01:00:00|1119.7|1115.2|1112.8|1108.3|1119.7|1115.2|1111.5|1107|9199
1621559100000|2021-05-21 01:05:00|1113.2|1108.7|1114.8|1110.3|1116.7|1112.2|1112.1|1107.6|3875
1621559400000|2021-05-21 01:10:00|1115|1110.5|1116.4|1111.9|1116.5|1112|1110.5|1106|3063
1621559700000|2021-05-21 01:15:00|1116|1111.5|1124.2|1119.7|1124.2|1119.7|1116|1111.5|8060
1621560000000|2021-05-21 01:20:00|1124.6|1120.1|1123.7|1119.2|1129.4|1124.9|1123.2|1118.7|9416
1621560300000|2021-05-21 01:25:00|1123.3|1118.8|1120.8|1116.3|1124.3|1119.8|1120.3|1115.8|3646
1621560600000|2021-05-21 01:30:00|1121.3|1116.8|1120.4|1115.9|1124.4|1119.9|1119.8|1115.3|3173
1621560900000|2021-05-21 01:35:00|1120.2|1115.7|1121.9|1117.4|1123.6|1119.1|1118.4|1113.9|3360
1621561200000|2021-05-21 01:40:00|1121.6|1117.1|1119.9|1115.4|1124.3|1119.8|1119.4|1114.9|1644
1621561500000|2021-05-21 01:45:00|1120.4|1115.9|1114.5|1110|1120.4|1115.9|1113.9|1109.4|4155
1621561800000|2021-05-21 01:50:00|1114.4|1109.9|1116.7|1112.2|1117.7|1113.2|1113.8|1109.3|3524
1621562100000|2021-05-21 01:55:00|1116.2|1111.7|1113.7|1109.2|1117.9|1113.4|1111|1106.5|3632
1621562400000|2021-05-21 02:00:00|1113.2|1108.7|1112.7|1108.2|1116.8|1112.3|1111.2|1106.7|2278
1621562700000|2021-05-21 02:05:00|1112.6|1108.1|1116.1|1111.6|1116.5|1112|1111.1|1106.6|2633
1621563000000|2021-05-21 02:10:00|1115.6|1111.1|1115.5|1111|1118.6|1114.1|1114.1|1109.6|2082
1621563300000|2021-05-21 02:15:00|||||||||5
1621564200000|2021-05-21 02:30:00|1114.2|1109.7|1106.5|1102|1115.3|1110.8|1103.7|1099.2|8607
1621564500000|2021-05-21 02:35:00|1106.6|1102.1|1110.6|1106.1|1111.6|1107.1|1106.3|1101.8|3643
1621564800000|2021-05-21 02:40:00|1111.1|1106.6|1113.2|1108.7|1115.4|1110.9|1109.7|1105.2|2518
1621565100000|2021-05-21 02:45:00|1113.7|1109.2|1113.2|1108.7|1114.7|1110.2|1111.7|1107.2|2969
1621565400000|2021-05-21 02:50:00|1113.6|1109.1|1113.7|1109.2|1118.3|1113.8|1112.1|1107.6|4670
1621565700000|2021-05-21 02:55:00|1113.5|1109|1115.7|1111.2|1117.6|1113.1|1113|1108.5|2497
1621566000000|2021-05-21 03:00:00|1116.1|1111.6|1115.6|1111.1|1117.6|1113.1|1113.8|1109.3|2177
1621566300000|2021-05-21 03:05:00|1115.7|1111.2|1117.6|1113.1|1120.6|1116.1|1115.2|1110.7|3365
1621566600000|2021-05-21 03:10:00|1117.9|1113.4|1115.7|1111.2|1118.9|1114.4|1115.2|1110.7|2555
1621566900000|2021-05-21 03:15:00|1116.1|1111.6|1112|1107.5|1116.2|1111.7|1110.2|1105.7|3183
1621567200000|2021-05-21 03:20:00|1112.2|1107.7|1113.1|1108.6|1117.2|1112.7|1111.3|1106.8|2378
1621567500000|2021-05-21 03:25:00|1113.2|1108.7|1111.3|1106.8|1114.7|1110.2|1109.3|1104.8|3943
1621575000000|2021-05-21 05:30:00|1111.2|1106.7|1118.1|1113.6|1120.9|1116.4|1111.2|1106.7|6610
1621575300000|2021-05-21 05:35:00|1117.6|1113.1|1111.8|1107.3|1117.7|1113.2|1110.6|1106.1|4675
1621575600000|2021-05-21 05:40:00|1111.6|1107.1|1106.8|1102.3|1112|1107.5|1105.8|1101.3|7271
1621575900000|2021-05-21 05:45:00|1106.7|1102.2|1106.7|1102.2|1112.2|1107.7|1106.7|1102.2|4174
1621576200000|2021-05-21 05:50:00|1106.8|1102.3|1108.2|1103.7|1111.1|1106.6|1104.8|1100.3|3670
1621576500000|2021-05-21 05:55:00|1108.6|1104.1|1099.8|1095.3|1111.3|1106.8|1096.5|1092|13757
1621576800000|2021-05-21 06:00:00|1099.4|1094.9|1103.8|1099.3|1106.6|1102.1|1096.9|1092.4|8586
1621577100000|2021-05-21 06:05:00|1104|1099.5|1100.8|1096.3|1106.2|1101.7|1100.3|1095.8|3466
1621577400000|2021-05-21 06:10:00|1101.2|1096.7|1096.2|1091.7|1104.2|1099.7|1096.2|1091.7|4872
1621577700000|2021-05-21 06:15:00|1096.1|1091.6|1096.1|1091.6|1100.1|1095.6|1094.6|1090.1|8481
1621578000000|2021-05-21 06:20:00|1096.5|1092|1091.3|1086.8|1097.5|1093|1090.7|1086.2|11489
1621578300000|2021-05-21 06:25:00|1091.5|1087|1087.2|1082.7|1091.8|1087.3|1086.6|1082.1|13895
1621578600000|2021-05-21 06:30:00|1087.4|1082.9|1089.6|1085.1|1089.8|1085.3|1081.8|1077.3|14222
1621578900000|2021-05-21 06:35:00|1090.5|1086|1096.6|1092.1|1096.6|1092.1|1090.1|1085.6|13533
1621579200000|2021-05-21 06:40:00|1096.1|1091.6|1090.3|1085.8|1096.2|1091.7|1086.6|1082.1|6824
1621579500000|2021-05-21 06:45:00|1090.7|1086.2|1092.1|1087.6|1094.1|1089.6|1090.7|1086.2|3529
1621579800000|2021-05-21 06:50:00|1091.7|1087.2|1085.3|1080.8|1093.6|1089.1|1085.2|1080.7|7382
1621580100000|2021-05-21 06:55:00|1084.8|1080.3|1084.1|1079.6|1090.5|1086|1084.1|1079.6|12797
1621602000000|2021-05-21 13:00:00|1080.8|1076.3|1085.2|1080.7|1087.2|1082.7|1073.4|1068.9|28757
1621602300000|2021-05-21 13:05:00|1084.8|1080.3|1075.2|1070.7|1084.8|1080.3|1074.2|1069.7|13580
1621602600000|2021-05-21 13:10:00|1075.3|1070.8|1067.4|1062.9|1078.2|1073.7|1065|1060.5|18606
1621602900000|2021-05-21 13:15:00|1067.5|1063|1052.1|1047.6|1067.5|1063|1049.6|1045.1|32311
1621603200000|2021-05-21 13:20:00|1052.6|1048.1|1060.3|1055.8|1061.8|1057.3|1052.6|1048.1|14551
1621603500000|2021-05-21 13:25:00|1059.9|1055.4|1057.8|1053.3|1061.1|1056.6|1056.8|1052.3|6842
1621603800000|2021-05-21 13:30:00|1058.3|1053.8|1053.9|1049.4|1058.3|1053.8|1052.1|1047.6|8393
1621604100000|2021-05-21 13:35:00|1053.4|1048.9|1058.7|1054.2|1061.2|1056.7|1053.4|1048.9|7142
1621604400000|2021-05-21 13:40:00|1058.6|1054.1|1056.2|1051.7|1059.6|1055.1|1053.7|1049.2|5475
1621604700000|2021-05-21 13:45:00|1056.1|1051.6|1063.4|1058.9|1064.4|1059.9|1054.6|1050.1|7641
1621605000000|2021-05-21 13:50:00|1063.2|1058.7|1066.3|1061.8|1070.8|1066.3|1062.4|1057.9|14024
1621605300000|2021-05-21 13:55:00|1066.8|1062.3|1064.1|1059.6|1068.4|1063.9|1064.1|1059.6|4202
1621605600000|2021-05-21 14:00:00|1064|1059.5|1058.7|1054.2|1066.1|1061.6|1055.8|1051.3|9012
1621605900000|2021-05-21 14:05:00|1058.9|1054.4|1056.7|1052.2|1061.4|1056.9|1055.7|1051.2|5299
1621606200000|2021-05-21 14:10:00|1057.6|1053.1|1057.6|1053.1|1061|1056.5|1056|1051.5|4080
1621606500000|2021-05-21 14:15:00|1057.2|1052.7|1051|1046.5|1058|1053.5|1046.5|1042|13142
1621606800000|2021-05-21 14:20:00|1050.3|1045.8|1053.3|1048.8|1056.9|1052.4|1048.5|1044|7578
1621607100000|2021-05-21 14:25:00|1053.2|1048.7|1052.3|1047.8|1054|1049.5|1049.8|1045.3|3685
1621607400000|2021-05-21 14:30:00|1051.9|1047.4|1060.5|1056|1062|1057.5|1051.3|1046.8|8409
1621607700000|2021-05-21 14:35:00|1060.1|1055.6|1051.8|1047.3|1060.6|1056.1|1050.8|1046.3|5046
1621608000000|2021-05-21 14:40:00|1051.4|1046.9|1048.6|1044.1|1055.3|1050.8|1047.9|1043.4|9076
1621608300000|2021-05-21 14:45:00|1048.8|1044.3|1044.4|1039.9|1049.4|1044.9|1042|1037.5|11648
1621608600000|2021-05-21 14:50:00|1044.7|1040.2|1038.4|1033.9|1051.7|1047.2|1038.4|1033.9|13489
1621608900000|2021-05-21 14:55:00|1038|1033.5|1034.5|1030|1038|1033.5|1030|1025.5|21445
1621818000000|2021-05-24 01:00:00|1032.5|1028|1052.8|1048.3|1056.1|1051.6|1032.5|1028|27671
1621818300000|2021-05-24 01:05:00|1052.9|1048.4|1044.6|1040.1|1054.2|1049.7|1044.4|1039.9|11638
1621818600000|2021-05-24 01:10:00|1044.4|1039.9|1040.3|1035.8|1046.5|1042|1035.4|1030.9|11599
1621818900000|2021-05-24 01:15:00|1040.2|1035.7|1035.1|1030.6|1040.7|1036.2|1033.2|1028.7|9968
1621819200000|2021-05-24 01:20:00|1034.9|1030.4|1003.4|998.9|1034.9|1030.4|1003.4|998.9|31338
1621819500000|2021-05-24 01:25:00|1003|998.5|1013.6|1009.1|1018.2|1013.7|1003|998.5|22352
1621819800000|2021-05-24 01:30:00|1013.4|1008.9|1024.3|1019.8|1025.1|1020.6|1013.1|1008.6|11632
1621820100000|2021-05-24 01:35:00|1024.4|1019.9|1021.5|1017|1035|1030.5|1021.5|1017|13165
1621820400000|2021-05-24 01:40:00|1021.4|1016.9|1029.9|1025.4|1033.8|1029.3|1021.3|1016.8|7122
1621820700000|2021-05-24 01:45:00|1030|1025.5|1025.2|1020.7|1030.7|1026.2|1023.7|1019.2|5438
1621821000000|2021-05-24 01:50:00|1024.8|1020.3|1033.8|1029.3|1033.8|1029.3|1022.5|1018|5460
1621821300000|2021-05-24 01:55:00|1033.4|1028.9|1038.2|1033.7|1040.3|1035.8|1030.4|1025.9|9011
1621821600000|2021-05-24 02:00:00|1037.8|1033.3|1039.6|1035.1|1042.7|1038.2|1035|1030.5|7099
1621821900000|2021-05-24 02:05:00|1039.8|1035.3|1036.2|1031.7|1040.5|1036|1034.3|1029.8|3486
1621822200000|2021-05-24 02:10:00|1035.8|1031.3|1039.4|1034.9|1039.6|1035.1|1034.2|1029.7|2420
1621822500000|2021-05-24 02:15:00|||||||||2
1621823400000|2021-05-24 02:30:00|1040.8|1036.3|1037.5|1033|1043.8|1039.3|1037.1|1032.6|6736
1621823700000|2021-05-24 02:35:00|1037.9|1033.4|1029.9|1025.4|1037.9|1033.4|1029.4|1024.9|5408
1621824000000|2021-05-24 02:40:00|1029.7|1025.2|1034|1029.5|1036.6|1032.1|1029.5|1025|2170
1621824300000|2021-05-24 02:45:00|1034.4|1029.9|1031.9|1027.4|1037.9|1033.4|1031.9|1027.4|3055
1621824600000|2021-05-24 02:50:00|1032.1|1027.6|1029|1024.5|1032.8|1028.3|1027.8|1023.3|3771
1621824900000|2021-05-24 02:55:00|1029.2|1024.7|1031.8|1027.3|1033.1|1028.6|1028|1023.5|2765
1621825200000|2021-05-24 03:00:00|1031.9|1027.4|1032.9|1028.4|1034.4|1029.9|1031|1026.5|2041
1621825500000|2021-05-24 03:05:00|1032.7|1028.2|1024.9|1020.4|1032.9|1028.4|1024.3|1019.8|4404
1621825800000|2021-05-24 03:10:00|1024.4|1019.9|1028|1023.5|1029|1024.5|1023.6|1019.1|2900
1621826100000|2021-05-24 03:15:00|1027.9|1023.4|1028|1023.5|1030.1|1025.6|1023.6|1019.1|2712
1621826400000|2021-05-24 03:20:00|1028.2|1023.7|1029.3|1024.8|1032.5|1028|1027|1022.5|2318
1621826700000|2021-05-24 03:25:00|1029.5|1025|1030.6|1026.1|1030.8|1026.3|1025.4|1020.9|3315
1621834200000|2021-05-24 05:30:00|1030.1|1025.6|1032.1|1027.6|1039.4|1034.9|1027.1|1022.6|8058
1621834500000|2021-05-24 05:35:00|1031.9|1027.4|1031.5|1027|1032.4|1027.9|1027.5|1023|4473
1621834800000|2021-05-24 05:40:00|1031.1|1026.6|1025.9|1021.4|1033.1|1028.6|1024.4|1019.9|4743
1621835100000|2021-05-24 05:45:00|1026.3|1021.8|1024.1|1019.6|1028.4|1023.9|1020.8|1016.3|4686
1621835400000|2021-05-24 05:50:00|1024.2|1019.7|1028|1023.5|1032.2|1027.7|1023.7|1019.2|4886
1621835700000|2021-05-24 05:55:00|1027.8|1023.3|1027.2|1022.7|1030.5|1026|1024.2|1019.7|3195
1621836000000|2021-05-24 06:00:00|1026.8|1022.3|1024.3|1019.8|1029.2|1024.7|1024|1019.5|2380
1621836300000|2021-05-24 06:05:00|1023.9|1019.4|1026.2|1021.7|1027.6|1023.1|1023.4|1018.9|2340
1621836600000|2021-05-24 06:10:00|1026.7|1022.2|1038.1|1033.6|1038.1|1033.6|1026.5|1022|6940
1621836900000|2021-05-24 06:15:00|1037.7|1033.2|1040.6|1036.1|1041.1|1036.6|1036.2|1031.7|8231
1621837200000|2021-05-24 06:20:00|1041|1036.5|1044.9|1040.4|1052|1047.5|1041|1036.5|14692
1621837500000|2021-05-24 06:25:00|1044.5|1040|1047.5|1043|1047.7|1043.2|1041.2|1036.7|5864
1621837800000|2021-05-24 06:30:00|1047.3|1042.8|1052.5|1048|1053.3|1048.8|1043.8|1039.3|7225
1621838100000|2021-05-24 06:35:00|1052.3|1047.8|1053|1048.5|1053.5|1049|1048.6|1044.1|6802
1621838400000|2021-05-24 06:40:00|1053.4|1048.9|1054.5|1050|1059.2|1054.7|1050.6|1046.1|12472
1621838700000|2021-05-24 06:45:00|1054.3|1049.8|1049.5|1045|1054.5|1050|1047.6|1043.1|6150
1621839000000|2021-05-24 06:50:00|1049.6|1045.1|1049.1|1044.6|1054.7|1050.2|1048.9|1044.4|4615
1621839300000|2021-05-24 06:55:00|1048.7|1044.2|1049.6|1045.1|1050.2|1045.7|1045.7|1041.2|9776
1621839600000|2021-05-24 07:00:00|1049.5|1045|1049.6|1045.1|1049.6|1045.1|1049.5|1045|0
1621861200000|2021-05-24 13:00:00|1046|1041.5|1046.9|1042.4|1047.3|1042.8|1029.9|1025.4|28177
1621861500000|2021-05-24 13:05:00|1046.8|1042.3|1045.7|1041.2|1047.9|1043.4|1042|1037.5|9770
1621861800000|2021-05-24 13:10:00|1045.3|1040.8|1038.4|1033.9|1045.3|1040.8|1038|1033.5|7261
1621862100000|2021-05-24 13:15:00|1038.5|1034|1042.9|1038.4|1044.3|1039.8|1038.3|1033.8|4355
1621862400000|2021-05-24 13:20:00|1042.4|1037.9|1045.9|1041.4|1046.5|1042|1040|1035.5|4691
1621862700000|2021-05-24 13:25:00|1045.5|1041|1046.4|1041.9|1047.9|1043.4|1043.1|1038.6|3908
1621863000000|2021-05-24 13:30:00|1046.6|1042.1|1042.5|1038|1046.6|1042.1|1042|1037.5|3857
1621863300000|2021-05-24 13:35:00|1042.6|1038.1|1045|1040.5|1045.5|1041|1042.1|1037.6|2815
1621863600000|2021-05-24 13:40:00|1045.4|1040.9|1044.3|1039.8|1049.9|1045.4|1044.3|1039.8|6270
1621863900000|2021-05-24 13:45:00|1044.5|1040|1044.1|1039.6|1045.6|1041.1|1041.1|1036.6|4651
1621864200000|2021-05-24 13:50:00|1044.5|1040|1044.5|1040|1046|1041.5|1042|1037.5|2073
1621864500000|2021-05-24 13:55:00|1044.7|1040.2|1045.5|1041|1046.5|1042|1042.6|1038.1|2470
1621864800000|2021-05-24 14:00:00|1045.1|1040.6|1045.8|1041.3|1046.5|1042|1044.1|1039.6|2032
1621865100000|2021-05-24 14:05:00|1046|1041.5|1039.5|1035|1046.5|1042|1037.3|1032.8|7054
1621865400000|2021-05-24 14:10:00|1039.7|1035.2|1037|1032.5|1040.8|1036.3|1035.5|1031|7230
1621865700000|2021-05-24 14:15:00|1036.6|1032.1|1038.9|1034.4|1039.9|1035.4|1036|1031.5|2806
1621866000000|2021-05-24 14:20:00|1039.1|1034.6|1034.6|1030.1|1039.1|1034.6|1033.5|1029|5991
1621866300000|2021-05-24 14:25:00|1034.2|1029.7|1037.9|1033.4|1040.4|1035.9|1034.1|1029.6|4702
1621866600000|2021-05-24 14:30:00|1037.5|1033|1031.5|1027|1037.5|1033|1031.1|1026.6|8904
1621866900000|2021-05-24 14:35:00|1031.6|1027.1|1035.4|1030.9|1037.9|1033.4|1031.6|1027.1|4573
1621867200000|2021-05-24 14:40:00|1035.2|1030.7|1031.1|1026.6|1035.4|1030.9|1027.3|1022.8|8707
1621867500000|2021-05-24 14:45:00|1031.5|1027|1030.6|1026.1|1034|1029.5|1029.6|1025.1|3497
1621867800000|2021-05-24 14:50:00|1031|1026.5|1036.9|1032.4|1037.3|1032.8|1031|1026.5|5342
1621868100000|2021-05-24 14:55:00|1036.8|1032.3|1048.3|1043.8|1049|1044.5|1035.5|1031|9944
1621868400000|2021-05-24 15:00:00|1048.2|1043.7|1048.2|1043.7|1048.2|1043.7|1048.2|1043.7|0
1621904400000|2021-05-25 01:00:00|1047.7|1043.2|1045.7|1041.2|1051.1|1046.6|1044.2|1039.7|14422
1621904700000|2021-05-25 01:05:00|1046.1|1041.6|1043.4|1038.9|1047.4|1042.9|1042.4|1037.9|5609
1621905000000|2021-05-25 01:10:00|1042.9|1038.4|1047.8|1043.3|1048.3|1043.8|1042.4|1037.9|5575
1621905300000|2021-05-25 01:15:00|1048.3|1043.8|1044.4|1039.9|1048.3|1043.8|1043.9|1039.4|3758
1621905600000|2021-05-25 01:20:00|1044|1039.5|1042.9|1038.4|1044.3|1039.8|1041.3|1036.8|3569
1621905900000|2021-05-25 01:25:00|1043|1038.5|1042.6|1038.1|1044|1039.5|1041.5|1037|2029
1621906200000|2021-05-25 01:30:00|1042.9|1038.4|1042.9|1038.4|1043.4|1038.9|1038.5|1034|6319
1621906500000|2021-05-25 01:35:00|1043.4|1038.9|1045.8|1041.3|1047.8|1043.3|1042.1|1037.6|4661
1621906800000|2021-05-25 01:40:00|1046.2|1041.7|1041.9|1037.4|1047.2|1042.7|1040.5|1036|4292
1621907100000|2021-05-25 01:45:00|1042|1037.5|1040|1035.5|1042.5|1038|1038.9|1034.4|4638
1621907400000|2021-05-25 01:50:00|1040.8|1036.3|1042.8|1038.3|1044.4|1039.9|1040.4|1035.9|3203
1621907700000|2021-05-25 01:55:00|1043.2|1038.7|1042.8|1038.3|1043.4|1038.9|1040.7|1036.2|2371
1621908000000|2021-05-25 02:00:00|1043.2|1038.7|1039.6|1035.1|1043.2|1038.7|1036.7|1032.2|4657
1621908300000|2021-05-25 02:05:00|1039.7|1035.2|1042|1037.5|1042.5|1038|1036.7|1032.2|3028
1621908600000|2021-05-25 02:10:00|1042.2|1037.7|1042.6|1038.1|1044.7|1040.2|1041.1|1036.6|3188
1621908900000|2021-05-25 02:15:00|1042.7|1038.2|1043.1|1038.6|1043.1|1038.6|1042.7|1038.2|122
1621909800000|2021-05-25 02:30:00|1042.7|1038.2|1046.9|1042.4|1048|1043.5|1041.5|1037|8344
1621910100000|2021-05-25 02:35:00|1047|1042.5|1047.6|1043.1|1049|1044.5|1045.9|1041.4|4226
1621910400000|2021-05-25 02:40:00|1048|1043.5|1051.9|1047.4|1052.3|1047.8|1046.1|1041.6|5021
1621910700000|2021-05-25 02:45:00|1051.5|1047|1057.4|1052.9|1058.8|1054.3|1050.5|1046|15055
1621911000000|2021-05-25 02:50:00|1057.5|1053|1057.2|1052.7|1062.9|1058.4|1057|1052.5|12041
1621911300000|2021-05-25 02:55:00|1056.8|1052.3|1056.2|1051.7|1056.8|1052.3|1053.7|1049.2|6113
1621911600000|2021-05-25 03:00:00|1055.8|1051.3|1053.2|1048.7|1058.2|1053.7|1052.8|1048.3|4788
1621911900000|2021-05-25 03:05:00|1053.7|1049.2|1043.9|1039.4|1054.2|1049.7|1041.5|1037|11955
1621912200000|2021-05-25 03:10:00|1044|1039.5|1045.1|1040.6|1046.2|1041.7|1042.3|1037.8|6416
1621912500000|2021-05-25 03:15:00|1045.3|1040.8|1049|1044.5|1049.6|1045.1|1043.2|1038.7|5332
1621912800000|2021-05-25 03:20:00|1048.6|1044.1|1048.6|1044.1|1050.5|1046|1047.5|1043|2850
1621913100000|2021-05-25 03:25:00|1049.1|1044.6|1051.3|1046.8|1051.3|1046.8|1046.6|1042.1|2666
1621920600000|2021-05-25 05:30:00|1050.6|1046.1|1043.5|1039|1054.9|1050.4|1043|1038.5|6961
1621920900000|2021-05-25 05:35:00|1043.1|1038.6|1042.1|1037.6|1044|1039.5|1039.7|1035.2|6303
1621921200000|2021-05-25 05:40:00|1041.6|1037.1|1042|1037.5|1043.5|1039|1039.2|1034.7|4671
1621921500000|2021-05-25 05:45:00|1042.4|1037.9|1042.6|1038.1|1044.1|1039.6|1040.5|1036|2617
1621921800000|2021-05-25 05:50:00|1042.8|1038.3|1041.2|1036.7|1043.3|1038.8|1040|1035.5|2811
1621922100000|2021-05-25 05:55:00|1041.4|1036.9|1039.5|1035|1042.4|1037.9|1039|1034.5|4607
1621922400000|2021-05-25 06:00:00|1039.6|1035.1|1041|1036.5|1043.4|1038.9|1039.6|1035.1|2386
1621922700000|2021-05-25 06:05:00|1040.5|1036|1039.8|1035.3|1041.5|1037|1038.5|1034|5492
1621923000000|2021-05-25 06:10:00|1039.6|1035.1|1045.5|1041|1046|1041.5|1039.6|1035.1|3923
1621923300000|2021-05-25 06:15:00|1045.2|1040.7|1047.3|1042.8|1049.3|1044.8|1043|1038.5|5692
1621923600000|2021-05-25 06:20:00|1047.4|1042.9|1046.5|1042|1051.3|1046.8|1044.6|1040.1|5350
1621923900000|2021-05-25 06:25:00|1046.4|1041.9|1044.4|1039.9|1046.4|1041.9|1043|1038.5|2483
1621924200000|2021-05-25 06:30:00|1044|1039.5|1045.5|1041|1046.4|1041.9|1043.4|1038.9|2102
1621924500000|2021-05-25 06:35:00|1045.9|1041.4|1043.9|1039.4|1046.4|1041.9|1041.4|1036.9|2853
1621924800000|2021-05-25 06:40:00|1043.8|1039.3|1046.7|1042.2|1046.8|1042.3|1042.5|1038|3183
1621925100000|2021-05-25 06:45:00|1046.9|1042.4|1046.2|1041.7|1048.1|1043.6|1044.6|1040.1|4883
1621925400000|2021-05-25 06:50:00|1046.5|1042|1047.5|1043|1050|1045.5|1046.1|1041.6|6433
1621925700000|2021-05-25 06:55:00|1047.1|1042.6|1042.3|1037.8|1047.6|1043.1|1042.1|1037.6|8025
1621947600000|2021-05-25 13:00:00|1040.8|1036.3|1036.3|1031.8|1040.8|1036.3|1029.2|1024.7|18791
1621947900000|2021-05-25 13:05:00|1036.1|1031.6|1033.6|1029.1|1041.4|1036.9|1033.6|1029.1|9401
1621948200000|2021-05-25 13:10:00|1033.2|1028.7|1033.6|1029.1|1037.9|1033.4|1033|1028.5|8078
1621948500000|2021-05-25 13:15:00|1034|1029.5|1037.3|1032.8|1038.8|1034.3|1033.6|1029.1|6235
1621948800000|2021-05-25 13:20:00|1037.7|1033.2|1037|1032.5|1040.7|1036.2|1036.1|1031.6|6893
1621949100000|2021-05-25 13:25:00|1037.4|1032.9|1030.3|1025.8|1037.5|1033|1030.2|1025.7|13093
1621949400000|2021-05-25 13:30:00|1030.2|1025.7|1028|1023.5|1033.6|1029.1|1026.6|1022.1|11946
1621949700000|2021-05-25 13:35:00|1027.9|1023.4|1034.5|1030|1037|1032.5|1027|1022.5|9053
1621950000000|2021-05-25 13:40:00|1034.3|1029.8|1037.4|1032.9|1037.9|1033.4|1032.8|1028.3|5790
1621950300000|2021-05-25 13:45:00|1037|1032.5|1038.9|1034.4|1040.4|1035.9|1036.1|1031.6|7359
1621950600000|2021-05-25 13:50:00|1038.4|1033.9|1034|1029.5|1038.4|1033.9|1033.5|1029|4562
1621950900000|2021-05-25 13:55:00|1033.5|1029|1035.9|1031.4|1035.9|1031.4|1033.5|1029|1720
1621951200000|2021-05-25 14:00:00|1035.4|1030.9|1042.2|1037.7|1045.5|1041|1035.4|1030.9|11402
1621951500000|2021-05-25 14:05:00|1042.6|1038.1|1041.2|1036.7|1045.1|1040.6|1040.3|1035.8|5378
1621951800000|2021-05-25 14:10:00|1041.1|1036.6|1042.1|1037.6|1043.1|1038.6|1039.8|1035.3|2481
1621952100000|2021-05-25 14:15:00|1042.3|1037.8|1041.1|1036.6|1044.1|1039.6|1040.6|1036.1|2285
1621952400000|2021-05-25 14:20:00|1041.5|1037|1044.4|1039.9|1046|1041.5|1041.5|1037|3618
1621952700000|2021-05-25 14:25:00|1044.2|1039.7|1048.1|1043.6|1048.2|1043.7|1044.2|1039.7|5861
1621953000000|2021-05-25 14:30:00|1048.2|1043.7|1046.6|1042.1|1052.1|1047.6|1046.3|1041.8|10282
1621953300000|2021-05-25 14:35:00|1046.3|1041.8|1044.7|1040.2|1046.5|1042|1044.7|1040.2|3383
1621953600000|2021-05-25 14:40:00|1044.8|1040.3|1043.5|1039|1046.6|1042.1|1041.8|1037.3|3413
1621953900000|2021-05-25 14:45:00|1043.6|1039.1|1042.7|1038.2|1046|1041.5|1042.1|1037.6|1796
1621954200000|2021-05-25 14:50:00|1042.6|1038.1|1043.2|1038.7|1044.1|1039.6|1040.3|1035.8|2851
1621954500000|2021-05-25 14:55:00|1043.6|1039.1|1045.5|1041|1046.7|1042.2|1043.2|1038.7|3538
1621990800000|2021-05-26 01:00:00|1045.1|1040.6|1046.5|1042|1049.2|1044.7|1041.2|1036.7|8917
1621991100000|2021-05-26 01:05:00|1046.3|1041.8|1045.3|1040.8|1047.2|1042.7|1042.7|1038.2|4760
1621991400000|2021-05-26 01:10:00|1045.7|1041.2|1043.7|1039.2|1046.7|1042.2|1043.2|1038.7|2471
1621991700000|2021-05-26 01:15:00|1043.6|1039.1|1041.9|1037.4|1046.2|1041.7|1041.4|1036.9|4177
1621992000000|2021-05-26 01:20:00|1041.5|1037|1042.4|1037.9|1042.9|1038.4|1037.6|1033.1|6213
1621992300000|2021-05-26 01:25:00|1042.3|1037.8|1044.1|1039.6|1044.1|1039.6|1041|1036.5|3745
1621992600000|2021-05-26 01:30:00|1043.9|1039.4|1041.2|1036.7|1044.3|1039.8|1041.1|1036.6|1872
1621992900000|2021-05-26 01:35:00|1041.1|1036.6|1042.2|1037.7|1042.6|1038.1|1040.6|1036.1|1720
1621993200000|2021-05-26 01:40:00|1042.1|1037.6|1040|1035.5|1042.1|1037.6|1038.1|1033.6|3507
1621993500000|2021-05-26 01:45:00|1040.3|1035.8|1037.9|1033.4|1040.7|1036.2|1037.8|1033.3|2283
1621993800000|2021-05-26 01:50:00|1037.4|1032.9|1040.3|1035.8|1040.7|1036.2|1036.3|1031.8|3865
1621994100000|2021-05-26 01:55:00|1040.4|1035.9|1042.3|1037.8|1042.3|1037.8|1038|1033.5|3123
1621994400000|2021-05-26 02:00:00|1042.1|1037.6|1045.3|1040.8|1047|1042.5|1041.9|1037.4|5906
1621994700000|2021-05-26 02:05:00|1045.2|1040.7|1045.5|1041|1046.5|1042|1042.4|1037.9|3013
1621995000000|2021-05-26 02:10:00|1045.9|1041.4|1045|1040.5|1046|1041.5|1043.6|1039.1|2889
1621995300000|2021-05-26 02:15:00|||||||||3
1621996200000|2021-05-26 02:30:00|1044.6|1040.1|1041.5|1037|1045.9|1041.4|1041.5|1037|2781
1621996500000|2021-05-26 02:35:00|1041.6|1037.1|1039|1034.5|1042.5|1038|1038.6|1034.1|2669
1621996800000|2021-05-26 02:40:00|1039.4|1034.9|1043.4|1038.9|1044.4|1039.9|1038.9|1034.4|2296
1621997100000|2021-05-26 02:45:00|1043|1038.5|1041.4|1036.9|1043.2|1038.7|1040.1|1035.6|2635
1621997400000|2021-05-26 02:50:00|1041.5|1037|1040.9|1036.4|1042|1037.5|1039.4|1034.9|1293
1621997700000|2021-05-26 02:55:00|1041.6|1037.1|1039.4|1034.9|1042.9|1038.4|1039.4|1034.9|1335
1621998000000|2021-05-26 03:00:00|1039.8|1035.3|1044.1|1039.6|1044.4|1039.9|1039.3|1034.8|2378
1621998300000|2021-05-26 03:05:00|1043.9|1039.4|1042|1037.5|1045|1040.5|1040.9|1036.4|2575
1621998600000|2021-05-26 03:10:00|1041.6|1037.1|1037.8|1033.3|1042|1037.5|1034.3|1029.8|10429
1621998900000|2021-05-26 03:15:00|1036.9|1032.4|1034.3|1029.8|1038.8|1034.3|1034.3|1029.8|4157
1621999200000|2021-05-26 03:20:00|1034.8|1030.3|1033.3|1028.8|1036.3|1031.8|1030.5|1026|8225
1621999500000|2021-05-26 03:25:00|1032.9|1028.4|1031.6|1027.1|1035.4|1030.9|1031.4|1026.9|2850
1622007000000|2021-05-26 05:30:00|1031.4|1026.9|1004|999.5|1031.4|1026.9|1004|999.5|38298
1622007300000|2021-05-26 05:35:00|1003.4|998.9|1004.7|1000.2|1005.2|1000.7|997.1|992.6|28632
1622007600000|2021-05-26 05:40:00|1005.1|1000.6|1007.7|1003.2|1010.2|1005.7|1001.4|996.9|15929
1622007900000|2021-05-26 05:45:00|1007.3|1002.8|1001.1|996.6|1008.2|1003.7|1000.8|996.3|9192
1622008200000|2021-05-26 05:50:00|1001.5|997|1007.4|1002.9|1007.8|1003.3|1001.5|997|5904
1622008500000|2021-05-26 05:55:00|1007.3|1002.8|1006.9|1002.4|1011.1|1006.6|1005.4|1000.9|8437
1622008800000|2021-05-26 06:00:00|1006.8|1002.3|1005.1|1000.6|1009.6|1005.1|1005|1000.5|4485
1622009100000|2021-05-26 06:05:00|1005.3|1000.8|998.5|994|1006.5|1002|998.1|993.6|9220
1622009400000|2021-05-26 06:10:00|998.1|993.6|992.3|987.8|1002.1|997.6|991.9|987.4|18126
1622009700000|2021-05-26 06:15:00|991.9|987.4|991.8|987.3|997.6|993.1|991.3|986.8|11570
1622010000000|2021-05-26 06:20:00|992.2|987.7|987.1|982.6|995.4|990.9|983.1|978.6|22472
1622010300000|2021-05-26 06:25:00|987.5|983|990.6|986.1|995.4|990.9|984.1|979.6|15504
1622010600000|2021-05-26 06:30:00|990.5|986|988|983.5|995.4|990.9|986.1|981.6|9554
1622010900000|2021-05-26 06:35:00|988.4|983.9|986.9|982.4|990.5|986|984.6|980.1|7893
1622011200000|2021-05-26 06:40:00|987.1|982.6|986.2|981.7|990|985.5|985.7|981.2|5926
1622011500000|2021-05-26 06:45:00|986.6|982.1|989.5|985|989.6|985.1|980.7|976.2|12948
1622011800000|2021-05-26 06:50:00|989.1|984.6|987.9|983.4|989.3|984.8|984|979.5|5412
1622012100000|2021-05-26 06:55:00|987.5|983|978.8|974.3|991|986.5|978.3|973.8|17089
1622034000000|2021-05-26 13:00:00|974.9|970.4|984.7|980.2|987.1|982.6|972.7|968.2|26736
1622034300000|2021-05-26 13:05:00|985.1|980.6|981.4|976.9|985.6|981.1|979.5|975|12089
1622034600000|2021-05-26 13:10:00|981|976.5|979.6|975.1|981.9|977.4|976.3|971.8|10980
1622034900000|2021-05-26 13:15:00|979.2|974.7|977|972.5|981.5|977|974.8|970.3|8040
1622035200000|2021-05-26 13:20:00|976.6|972.1|982.4|977.9|984.4|979.9|976.6|972.1|11048
1622035500000|2021-05-26 13:25:00|982.5|978|983.3|978.8|986.2|981.7|982|977.5|9353
1622035800000|2021-05-26 13:30:00|983.7|979.2|986.2|981.7|986.7|982.2|981.4|976.9|4801
1622036100000|2021-05-26 13:35:00|986.1|981.6|989.5|985|990.4|985.9|982.8|978.3|9730
1622036400000|2021-05-26 13:40:00|989.6|985.1|990|985.5|990.6|986.1|988.1|983.6|5514
1622036700000|2021-05-26 13:45:00|990.5|986|989.4|984.9|992.4|987.9|989.4|984.9|6237
1622037000000|2021-05-26 13:50:00|989.8|985.3|991.9|987.4|992|987.5|986.6|982.1|4463
1622037300000|2021-05-26 13:55:00|991.5|987|990.6|986.1|992|987.5|988.6|984.1|4019
1622037600000|2021-05-26 14:00:00|990.5|986|999.9|995.4|1001.1|996.6|990.5|986|15457
1622037900000|2021-05-26 14:05:00|999.5|995|994.5|990|999.7|995.2|993.1|988.6|8061
1622038200000|2021-05-26 14:10:00|994.6|990.1|994|989.5|997.1|992.6|992.7|988.2|4810
1622038500000|2021-05-26 14:15:00|994.5|990|997.9|993.4|998.4|993.9|993.8|989.3|4328
1622038800000|2021-05-26 14:20:00|997.8|993.3|997|992.5|999.9|995.4|994.6|990.1|5348
1622039100000|2021-05-26 14:25:00|997.4|992.9|991.3|986.8|997.5|993|989.8|985.3|7211
1622039400000|2021-05-26 14:30:00|991.7|987.2|991.6|987.1|993.1|988.6|990.2|985.7|4525
1622039700000|2021-05-26 14:35:00|992|987.5|994|989.5|995.3|990.8|992|987.5|3155
1622040000000|2021-05-26 14:40:00|993.6|989.1|991.3|986.8|995.2|990.7|990.3|985.8|2383
1622040300000|2021-05-26 14:45:00|990.9|986.4|992.2|987.7|992.7|988.2|990.3|985.8|1652
1622040600000|2021-05-26 14:50:00|991.8|987.3|987|982.5|991.8|987.3|987|982.5|5461
1622040900000|2021-05-26 14:55:00|987.4|982.9|988.7|984.2|989.8|985.3|987.3|982.8|4820
1622077200000|2021-05-27 01:00:00|987.9|983.4|1003.8|999.3|1006.3|1001.8|987.9|983.4|22051
1622077500000|2021-05-27 01:05:00|1003.3|998.8|1002.4|997.9|1006.9|1002.4|1000.8|996.3|12625
1622077800000|2021-05-27 01:10:00|1002.5|998|997.4|992.9|1004|999.5|996.9|992.4|8814
1622078100000|2021-05-27 01:15:00|997.2|992.7|996.1|991.6|1000.1|995.6|994.9|990.4|5844
1622078400000|2021-05-27 01:20:00|996.3|991.8|996.1|991.6|999.8|995.3|995.8|991.3|3203
1622078700000|2021-05-27 01:25:00|995.9|991.4|999.7|995.2|1001.1|996.6|995.3|990.8|3263
1622079000000|2021-05-27 01:30:00|999.6|995.1|998.1|993.6|1001.7|997.2|996.9|992.4|3576
1622079300000|2021-05-27 01:35:00|998.3|993.8|1001.4|996.9|1002.8|998.3|997.8|993.3|3772
1622079600000|2021-05-27 01:40:00|1001|996.5|1004.8|1000.3|1005.8|1001.3|999.9|995.4|3948
1622079900000|2021-05-27 01:45:00|1004.4|999.9|1002.9|998.4|1006.4|1001.9|1002.3|997.8|4155
1622080200000|2021-05-27 01:50:00|1002.7|998.2|999.5|995|1002.9|998.4|998.5|994|3762
1622080500000|2021-05-27 01:55:00|999.6|995.1|999.8|995.3|1001.4|996.9|997.9|993.4|2882
1622080800000|2021-05-27 02:00:00|1000.1|995.6|998.7|994.2|1001|996.5|998.1|993.6|2324
1622081100000|2021-05-27 02:05:00|999.1|994.6|1003.3|998.8|1004.3|999.8|999|994.5|3575
1622081400000|2021-05-27 02:10:00|1003.5|999|1003.8|999.3|1006.2|1001.7|1002.7|998.2|5239
1622081700000|2021-05-27 02:15:00|1003.6|999.1|1003.6|999.1|1003.6|999.1|1003.6|999.1|2
1622082600000|2021-05-27 02:30:00|1003.8|999.3|1002.4|997.9|1008.2|1003.7|1001.5|997|6403
1622082900000|2021-05-27 02:35:00|1002.3|997.8|1005.8|1001.3|1006.2|1001.7|1002.3|997.8|2637
1622083200000|2021-05-27 02:40:00|1005.7|1001.2|1006.3|1001.8|1009.7|1005.2|1005.3|1000.8|6478
1622083500000|2021-05-27 02:45:00|1006.4|1001.9|1009.6|1005.1|1011.1|1006.6|1006.4|1001.9|4675
1622083800000|2021-05-27 02:50:00|1010.1|1005.6|1009.1|1004.6|1012.6|1008.1|1007.8|1003.3|7229
1622084100000|2021-05-27 02:55:00|1009.2|1004.7|1011.1|1006.6|1012.1|1007.6|1009|1004.5|2829
1622084400000|2021-05-27 03:00:00|1011.9|1007.4|1015.8|1011.3|1017.3|1012.8|1010.7|1006.2|10659
1622084700000|2021-05-27 03:05:00|1016|1011.5|1011.3|1006.8|1016.2|1011.7|1010.3|1005.8|5414
1622085000000|2021-05-27 03:10:00|1010.9|1006.4|1012.7|1008.2|1013.6|1009.1|1009.4|1004.9|2959
1622085300000|2021-05-27 03:15:00|1013.1|1008.6|1010.8|1006.3|1014.6|1010.1|1009.6|1005.1|3799
1622085600000|2021-05-27 03:20:00|1011|1006.5|1014.1|1009.6|1014.1|1009.6|1010.8|1006.3|3324
1622085900000|2021-05-27 03:25:00|1013.7|1009.2|1017.5|1013|1017.7|1013.2|1013.6|1009.1|7183
1622093400000|2021-05-27 05:30:00|1017.7|1013.2|1019.9|1015.4|1021.8|1017.3|1015.7|1011.2|15517
1622093700000|2021-05-27 05:35:00|1019.8|1015.3|1021.1|1016.6|1024.5|1020|1019.8|1015.3|10115
1622094000000|2021-05-27 05:40:00|1021.4|1016.9|1020.1|1015.6|1021.6|1017.1|1019.2|1014.7|4659
1622094300000|2021-05-27 05:45:00|1020.5|1016|1022.6|1018.1|1024.4|1019.9|1020.5|1016|4465
1622094600000|2021-05-27 05:50:00|1022.8|1018.3|1026.1|1021.6|1027.7|1023.2|1021.8|1017.3|7844
1622094900000|2021-05-27 05:55:00|1026.3|1021.8|1029.3|1024.8|1034.5|1030|1026.3|1021.8|17606
1622095200000|2021-05-27 06:00:00|1029.7|1025.2|1027.9|1023.4|1032.6|1028.1|1027.4|1022.9|8495
1622095500000|2021-05-27 06:05:00|1028.3|1023.8|1027.8|1023.3|1030.2|1025.7|1026.8|1022.3|4314
1622095800000|2021-05-27 06:10:00|1027.6|1023.1|1025|1020.5|1028.2|1023.7|1023.9|1019.4|6846
1622096100000|2021-05-27 06:15:00|1024.6|1020.1|1029.8|1025.3|1030.7|1026.2|1024.5|1020|4476
1622096400000|2021-05-27 06:20:00|1029.4|1024.9|1027|1022.5|1030.7|1026.2|1026.1|1021.6|2828
1622096700000|2021-05-27 06:25:00|1026.9|1022.4|1030|1025.5|1032.2|1027.7|1026.9|1022.4|4201
1622097000000|2021-05-27 06:30:00|1030.1|1025.6|1036.9|1032.4|1038.1|1033.6|1030.1|1025.6|10450
1622097300000|2021-05-27 06:35:00|1037|1032.5|1034.7|1030.2|1037|1032.5|1033|1028.5|5069
1622097600000|2021-05-27 06:40:00|1034.9|1030.4|1034.4|1029.9|1037.9|1033.4|1033.6|1029.1|4260
1622097900000|2021-05-27 06:45:00|1034.2|1029.7|1031.7|1027.2|1037.8|1033.3|1031.1|1026.6|6969
1622098200000|2021-05-27 06:50:00|1031.5|1027|1034.8|1030.3|1035.3|1030.8|1030.6|1026.1|5767
1622098500000|2021-05-27 06:55:00|1034.4|1029.9|1029|1024.5|1035.2|1030.7|1029|1024.5|10519
1622120400000|2021-05-27 13:00:00|1030.9|1026.4|1028.3|1023.8|1035.8|1031.3|1028.3|1023.8|15197
1622120700000|2021-05-27 13:05:00|1028.2|1023.7|1031.6|1027.1|1033.5|1029|1027.8|1023.3|6421
1622121000000|2021-05-27 13:10:00|1030.7|1026.2|1032|1027.5|1033|1028.5|1027.5|1023|6536
1622121300000|2021-05-27 13:15:00|1031.5|1027|1037|1032.5|1039.4|1034.9|1030.1|1025.6|9348
1622121600000|2021-05-27 13:20:00|1036.5|1032|1039.9|1035.4|1041.4|1036.9|1035.5|1031|10490
1622121900000|2021-05-27 13:25:00|1039.7|1035.2|1037.4|1032.9|1040.4|1035.9|1035.9|1031.4|6804
1622122200000|2021-05-27 13:30:00|1037.3|1032.8|1039.8|1035.3|1042.3|1037.8|1035.4|1030.9|6313
1622122500000|2021-05-27 13:35:00|1040.3|1035.8|1043.7|1039.2|1043.7|1039.2|1039.3|1034.8|7046
1622122800000|2021-05-27 13:40:00|1043.3|1038.8|1037.6|1033.1|1043.7|1039.2|1036.6|1032.1|7117
1622123100000|2021-05-27 13:45:00|1038|1033.5|1033.6|1029.1|1040.6|1036.1|1030.3|1025.8|11888
1622123400000|2021-05-27 13:50:00|1033.7|1029.2|1033.1|1028.6|1035.6|1031.1|1032.7|1028.2|3719
1622123700000|2021-05-27 13:55:00|1032.7|1028.2|1035.6|1031.1|1036|1031.5|1031.7|1027.2|3810
1622124000000|2021-05-27 14:00:00|1035.5|1031|1039.9|1035.4|1041.6|1037.1|1034.2|1029.7|5810
1622124300000|2021-05-27 14:05:00|1040|1035.5|1039.1|1034.6|1040|1035.5|1036.1|1031.6|3543
1622124600000|2021-05-27 14:10:00|1038.7|1034.2|1038.2|1033.7|1041.5|1037|1037.5|1033|2941
1622124900000|2021-05-27 14:15:00|1038.6|1034.1|1036.8|1032.3|1040.6|1036.1|1036.5|1032|3532
1622125200000|2021-05-27 14:20:00|1037.2|1032.7|1037.5|1033|1040.2|1035.7|1036.8|1032.3|2589
1622125500000|2021-05-27 14:25:00|1037.7|1033.2|1038.5|1034|1038.6|1034.1|1036.3|1031.8|2119
1622125800000|2021-05-27 14:30:00|1038.6|1034.1|1039.6|1035.1|1040.6|1036.1|1038.2|1033.7|2084
1622126100000|2021-05-27 14:35:00|1039.2|1034.7|1043.3|1038.8|1046.3|1041.8|1039.2|1034.7|9121
1622126400000|2021-05-27 14:40:00|1043.7|1039.2|1044.6|1040.1|1048.6|1044.1|1043.1|1038.6|8793
1622126700000|2021-05-27 14:45:00|1045|1040.5|1045.2|1040.7|1046.6|1042.1|1042.3|1037.8|4486
1622127000000|2021-05-27 14:50:00|1045.1|1040.6|1045.5|1041|1046.5|1042|1043.2|1038.7|3233
1622127300000|2021-05-27 14:55:00|1045.1|1040.6|1045.5|1041|1046|1041.5|1044|1039.5|3950
1622163600000|2021-05-28 01:00:00|1045.1|1040.6|1045.5|1041|1056.4|1051.9|1044.4|1039.9|21844
1622163900000|2021-05-28 01:05:00|1045.9|1041.4|1043.6|1039.1|1048.8|1044.3|1042.7|1038.2|8943
1622164200000|2021-05-28 01:10:00|1043.2|1038.7|1041.7|1037.2|1045.7|1041.2|1040|1035.5|8275
1622164500000|2021-05-28 01:15:00|1042.1|1037.6|1044.2|1039.7|1045|1040.5|1038.8|1034.3|5465
1622164800000|2021-05-28 01:20:00|1044.6|1040.1|1041.4|1036.9|1045.6|1041.1|1040.8|1036.3|4047
1622165100000|2021-05-28 01:25:00|1041.8|1037.3|1035.6|1031.1|1043.8|1039.3|1034.5|1030|8024
1622165400000|2021-05-28 01:30:00|1036.4|1031.9|1036|1031.5|1039.4|1034.9|1032.6|1028.1|6241
1622165700000|2021-05-28 01:35:00|1035.6|1031.1|1040.6|1036.1|1041.3|1036.8|1035.1|1030.6|6513
1622166000000|2021-05-28 01:40:00|1040.4|1035.9|1039.5|1035|1042.2|1037.7|1037.8|1033.3|4088
1622166300000|2021-05-28 01:45:00|1039.4|1034.9|1035.6|1031.1|1041.7|1037.2|1034|1029.5|3470
1622166600000|2021-05-28 01:50:00|1035.8|1031.3|1034.4|1029.9|1037.9|1033.4|1033.4|1028.9|4543
1622166900000|2021-05-28 01:55:00|1035.3|1030.8|1034.4|1029.9|1037.4|1032.9|1033.1|1028.6|4366
1622167200000|2021-05-28 02:00:00|1034|1029.5|1036.5|1032|1038.9|1034.4|1033.7|1029.2|3757
1622167500000|2021-05-28 02:05:00|1036.7|1032.2|1038.8|1034.3|1038.8|1034.3|1035|1030.5|2472
1622167800000|2021-05-28 02:10:00|1038.9|1034.4|1039.3|1034.8|1040.7|1036.2|1036.4|1031.9|3102
1622168100000|2021-05-28 02:15:00|1039.2|1034.7|1039.2|1034.7|1039.2|1034.7|1039.2|1034.7|1
1622169000000|2021-05-28 02:30:00|1039.6|1035.1|1035.3|1030.8|1042.1|1037.6|1034.9|1030.4|3370
1622169300000|2021-05-28 02:35:00|1035.4|1030.9|1039.4|1034.9|1040.6|1036.1|1035.2|1030.7|2398
1622169600000|2021-05-28 02:40:00|1039.6|1035.1|1036.3|1031.8|1040.6|1036.1|1036.3|1031.8|1830
1622169900000|2021-05-28 02:45:00|1036.5|1032|1045.3|1040.8|1045.3|1040.8|1035.8|1031.3|6118
1622170200000|2021-05-28 02:50:00|1044.7|1040.2|1043.2|1038.7|1045.6|1041.1|1041.7|1037.2|3833
1622170500000|2021-05-28 02:55:00|1043.4|1038.9|1039.8|1035.3|1043.7|1039.2|1039.8|1035.3|2368
1622170800000|2021-05-28 03:00:00|1040.3|1035.8|1039.3|1034.8|1041.7|1037.2|1039.3|1034.8|1790
1622171100000|2021-05-28 03:05:00|1039.2|1034.7|1036.4|1031.9|1039.9|1035.4|1036.2|1031.7|2698
1622171400000|2021-05-28 03:10:00|1036.5|1032|1034.2|1029.7|1036.7|1032.2|1030.4|1025.9|7892
1622171700000|2021-05-28 03:15:00|1034.6|1030.1|1034.5|1030|1036.4|1031.9|1032.2|1027.7|2821
1622172000000|2021-05-28 03:20:00|1034.4|1029.9|1037.7|1033.2|1039|1034.5|1034|1029.5|2952
1622172300000|2021-05-28 03:25:00|1038.1|1033.6|1037|1032.5|1038.6|1034.1|1036.6|1032.1|2663
1622179800000|2021-05-28 05:30:00|1036.9|1032.4|1031.7|1027.2|1037.9|1033.4|1030.2|1025.7|5934
1622180100000|2021-05-28 05:35:00|1032.1|1027.6|1035.5|1031|1035.5|1031|1031.7|1027.2|1809
1622180400000|2021-05-28 05:40:00|1035.1|1030.6|1030.6|1026.1|1035.7|1031.2|1030.6|1026.1|2075
1622180700000|2021-05-28 05:45:00|1030.8|1026.3|1026.9|1022.4|1033.1|1028.6|1025.6|1021.1|7568
1622181000000|2021-05-28 05:50:00|1027.3|1022.8|1013.7|1009.2|1028.5|1024|1013.7|1009.2|20192
1622181300000|2021-05-28 05:55:00|1013.3|1008.8|1013.9|1009.4|1016.5|1012|1011.6|1007.1|14851
1622181600000|2021-05-28 06:00:00|1014.3|1009.8|1013.7|1009.2|1018.8|1014.3|1013.7|1009.2|6826
1622181900000|2021-05-28 06:05:00|1014.1|1009.6|1012.3|1007.8|1015|1010.5|1007.4|1002.9|10208
1622182200000|2021-05-28 06:10:00|1012.4|1007.9|1011.8|1007.3|1015.4|1010.9|1010|1005.5|6052
1622182500000|2021-05-28 06:15:00|1012|1007.5|1011.1|1006.6|1013.5|1009|1009.7|1005.2|5807
1622182800000|2021-05-28 06:20:00|1010.6|1006.1|1015|1010.5|1015.7|1011.2|1010.4|1005.9|4953
1622183100000|2021-05-28 06:25:00|1015.4|1010.9|1016|1011.5|1018.4|1013.9|1015|1010.5|7439
1622183400000|2021-05-28 06:30:00|1016.1|1011.6|1020.2|1015.7|1022|1017.5|1016.1|1011.6|7942
1622183700000|2021-05-28 06:35:00|1020.1|1015.6|1025.3|1020.8|1025.8|1021.3|1018.5|1014|8445
1622184000000|2021-05-28 06:40:00|1024.5|1020|1028.3|1023.8|1029.7|1025.2|1023|1018.5|8950
1622184300000|2021-05-28 06:45:00|1028.5|1024|1028.7|1024.2|1029.7|1025.2|1026.1|1021.6|4364
1622184600000|2021-05-28 06:50:00|1028.6|1024.1|1036.5|1032|1037|1032.5|1025.5|1021|10026
1622184900000|2021-05-28 06:55:00|1037|1032.5|1045.4|1040.9|1045.4|1040.9|1036.1|1031.6|18311
1622206800000|2021-05-28 13:00:00|1034.6|1030.1|1032.7|1028.2|1040.2|1035.7|1031.3|1026.8|16323
1622207100000|2021-05-28 13:05:00|1032.6|1028.1|1041|1036.5|1043.8|1039.3|1032.6|1028.1|11578
1622207400000|2021-05-28 13:10:00|1040.9|1036.4|1046|1041.5|1046|1041.5|1040.3|1035.8|8564
1622207700000|2021-05-28 13:15:00|1046.1|1041.6|1061.6|1057.1|1061.6|1057.1|1046|1041.5|22796
1622208000000|2021-05-28 13:20:00|1061.2|1056.7|1052.5|1048|1061.6|1057.1|1050.4|1045.9|14636
1622208300000|2021-05-28 13:25:00|1052.3|1047.8|1047.6|1043.1|1052.7|1048.2|1047.1|1042.6|7843
1622208600000|2021-05-28 13:30:00|1047.5|1043|1049.8|1045.3|1052.2|1047.7|1044.8|1040.3|8633
1622208900000|2021-05-28 13:35:00|1050.4|1045.9|1052.3|1047.8|1053|1048.5|1046.2|1041.7|5172
1622209200000|2021-05-28 13:40:00|1052.4|1047.9|1054.5|1050|1055.4|1050.9|1051.3|1046.8|5051
1622209500000|2021-05-28 13:45:00|1055|1050.5|1052.6|1048.1|1055.5|1051|1050.7|1046.2|4937
1622209800000|2021-05-28 13:50:00|1052.7|1048.2|1055.5|1051|1057.9|1053.4|1052.7|1048.2|6828
1622210100000|2021-05-28 13:55:00|1055.9|1051.4|1055.4|1050.9|1056.4|1051.9|1051.6|1047.1|3248
1622210400000|2021-05-28 14:00:00|1055.8|1051.3|1055.9|1051.4|1057.7|1053.2|1053.5|1049|3183
1622210700000|2021-05-28 14:05:00|1056.3|1051.8|1053.4|1048.9|1058.3|1053.8|1053|1048.5|3888
1622211000000|2021-05-28 14:10:00|1053.8|1049.3|1055.4|1050.9|1056.3|1051.8|1053.8|1049.3|1848
1622211300000|2021-05-28 14:15:00|1055.6|1051.1|1059.2|1054.7|1059.7|1055.2|1055.3|1050.8|4855
1622211600000|2021-05-28 14:20:00|1059.3|1054.8|1051.5|1047|1059.8|1055.3|1050.9|1046.4|6381
1622211900000|2021-05-28 14:25:00|1051.4|1046.9|1054.4|1049.9|1054.9|1050.4|1051.4|1046.9|3523
1622212200000|2021-05-28 14:30:00|1054.8|1050.3|1055.9|1051.4|1056.9|1052.4|1054|1049.5|2505
1622212500000|2021-05-28 14:35:00|1056.3|1051.8|1053.9|1049.4|1057.8|1053.3|1053.5|1049|2004
1622212800000|2021-05-28 14:40:00|1054.4|1049.9|1057.2|1052.7|1058.6|1054.1|1054.2|1049.7|2342
1622213100000|2021-05-28 14:45:00|1057.4|1052.9|1058.6|1054.1|1060.1|1055.6|1057.1|1052.6|4606
1622213400000|2021-05-28 14:50:00|1058.2|1053.7|1062.3|1057.8|1062.6|1058.1|1057.7|1053.2|7968
1622213700000|2021-05-28 14:55:00|1061.9|1057.4|1070.7|1066.2|1070.9|1066.4|1059.6|1055.1|15588
1622422800000|2021-05-31 01:00:00|1068.6|1064.1|1067.8|1063.3|1077|1072.5|1061.9|1057.4|29252
1622423100000|2021-05-31 01:05:00|1068|1063.5|1067|1062.5|1068.3|1063.8|1062.6|1058.1|9372
1622423400000|2021-05-31 01:10:00|1067.5|1063|1082|1077.5|1084.4|1079.9|1065.7|1061.2|21883
1622423700000|2021-05-31 01:15:00|1082.3|1077.8|1078.8|1074.3|1082.4|1077.9|1074.9|1070.4|8850
1622424000000|2021-05-31 01:20:00|1078.7|1074.2|1076.1|1071.6|1080.8|1076.3|1074.4|1069.9|6073
1622424300000|2021-05-31 01:25:00|1075.9|1071.4|1072.6|1068.1|1076.3|1071.8|1069.2|1064.7|9055
1622424600000|2021-05-31 01:30:00|1072.7|1068.2|1074|1069.5|1075|1070.5|1070|1065.5|5583
1622424900000|2021-05-31 01:35:00|1074.4|1069.9|1076|1071.5|1077|1072.5|1073.6|1069.1|3281
1622425200000|2021-05-31 01:40:00|1076.2|1071.7|1073.4|1068.9|1077.2|1072.7|1072.7|1068.2|2469
1622425500000|2021-05-31 01:45:00|1073.2|1068.7|1075.8|1071.3|1077.2|1072.7|1072.7|1068.2|3016
1622425800000|2021-05-31 01:50:00|1076.2|1071.7|1072.7|1068.2|1078.3|1073.8|1071|1066.5|4361
1622426100000|2021-05-31 01:55:00|1072.9|1068.4|1077.3|1072.8|1079|1074.5|1072.4|1067.9|4099
1622426400000|2021-05-31 02:00:00|1077.7|1073.2|1081.1|1076.6|1082.6|1078.1|1076.9|1072.4|5922
1622426700000|2021-05-31 02:05:00|1081.5|1077|1086|1081.5|1086.3|1081.8|1079.1|1074.6|6929
1622427000000|2021-05-31 02:10:00|1086.4|1081.9|1080.8|1076.3|1087.1|1082.6|1079.4|1074.9|5787
1622427300000|2021-05-31 02:15:00|||||||||7
1622428200000|2021-05-31 02:30:00|1081.2|1076.7|1076.7|1072.2|1082.2|1077.7|1075.9|1071.4|5763
1622428500000|2021-05-31 02:35:00|1077.3|1072.8|1074.1|1069.6|1079.7|1075.2|1073.1|1068.6|8306
1622428800000|2021-05-31 02:40:00|1073.7|1069.2|1073.5|1069|1075|1070.5|1069.4|1064.9|6722
1622429100000|2021-05-31 02:45:00|1073.3|1068.8|1076.8|1072.3|1078.4|1073.9|1072.5|1068|5749
1622429400000|2021-05-31 02:50:00|1077.2|1072.7|1072.9|1068.4|1078.2|1073.7|1072.8|1068.3|3934
1622429700000|2021-05-31 02:55:00|1073.3|1068.8|1072.8|1068.3|1075.1|1070.6|1065.9|1061.4|10637
1622430000000|2021-05-31 03:00:00|1072.7|1068.2|1070.2|1065.7|1074.1|1069.6|1069.4|1064.9|4410
1622430300000|2021-05-31 03:05:00|1069.8|1065.3|1070.3|1065.8|1074.4|1069.9|1068.9|1064.4|3488
1622430600000|2021-05-31 03:10:00|1070.7|1066.2|1075.6|1071.1|1077.8|1073.3|1070.5|1066|5766
1622430900000|2021-05-31 03:15:00|1075.5|1071|1076.6|1072.1|1077.5|1073|1075|1070.5|2009
1622431200000|2021-05-31 03:20:00|1076.2|1071.7|1077|1072.5|1080.4|1075.9|1076.2|1071.7|4811
1622431500000|2021-05-31 03:25:00|1077.2|1072.7|1076.8|1072.3|1077.6|1073.1|1075.2|1070.7|1965
1622439000000|2021-05-31 05:30:00|1076.5|1072|1075.1|1070.6|1078.5|1074|1073.1|1068.6|4152
1622439300000|2021-05-31 05:35:00|1075.6|1071.1|1072.4|1067.9|1078.2|1073.7|1071.9|1067.4|3383
1622439600000|2021-05-31 05:40:00|1072.5|1068|1074.8|1070.3|1075.4|1070.9|1072.5|1068|1920
1622439900000|2021-05-31 05:45:00|1074.9|1070.4|1078.2|1073.7|1079.6|1075.1|1074.9|1070.4|3930
1622440200000|2021-05-31 05:50:00|1078.1|1073.6|1077.6|1073.1|1079.1|1074.6|1076.7|1072.2|2850
1622440500000|2021-05-31 05:55:00|1077.9|1073.4|1087|1082.5|1088.2|1083.7|1077.9|1073.4|12467
1622440800000|2021-05-31 06:00:00|1087.8|1083.3|1085.2|1080.7|1088.4|1083.9|1084.2|1079.7|6467
1622441100000|2021-05-31 06:05:00|1085.3|1080.8|1095|1090.5|1097.7|1093.2|1085.3|1080.8|16993
1622441400000|2021-05-31 06:10:00|1095.8|1091.3|1097.5|1093|1097.8|1093.3|1094.5|1090|8141
1622441700000|2021-05-31 06:15:00|1098|1093.5|1095.4|1090.9|1099.4|1094.9|1092.2|1087.7|9648
1622442000000|2021-05-31 06:20:00|1095.3|1090.8|1098.7|1094.2|1099.2|1094.7|1094.9|1090.4|7114
1622442300000|2021-05-31 06:25:00|1098.9|1094.4|1093.5|1089|1101.1|1096.6|1093.3|1088.8|10182
1622442600000|2021-05-31 06:30:00|1093.3|1088.8|1096.4|1091.9|1098|1093.5|1092.4|1087.9|6237
1622442900000|2021-05-31 06:35:00|1096.6|1092.1|1096.5|1092|1097.9|1093.4|1094.7|1090.2|3018
1622443200000|2021-05-31 06:40:00|1096.3|1091.8|1096.5|1092|1096.9|1092.4|1093.6|1089.1|3134
1622443500000|2021-05-31 06:45:00|1096.3|1091.8|1096.7|1092.2|1099.5|1095|1095.7|1091.2|4615
1622443800000|2021-05-31 06:50:00|1096.9|1092.4|1091.5|1087|1097.1|1092.6|1089.2|1084.7|7895
1622444100000|2021-05-31 06:55:00|1091.9|1087.4|1085.4|1080.9|1093.1|1088.6|1080.4|1075.9|19977
1622509200000|2021-06-01 01:00:00|1117.2|1112.7|1113.8|1109.3|1119.3|1114.8|1111.1|1106.6|11907
1622509500000|2021-06-01 01:05:00|1114.2|1109.7|1114.3|1109.8|1115.7|1111.2|1113.2|1108.7|4211
1622509800000|2021-06-01 01:10:00|1114|1109.5|1116.8|1112.3|1118.6|1114.1|1113.5|1109|2645
1622510100000|2021-06-01 01:15:00|1117.3|1112.8|1123.8|1119.3|1124.9|1120.4|1117.3|1112.8|8338
1622510400000|2021-06-01 01:20:00|1124|1119.5|1119|1114.5|1126.5|1122|1116.2|1111.7|15280
1622510700000|2021-06-01 01:25:00|1118.9|1114.4|1116.4|1111.9|1119.4|1114.9|1114.5|1110|5837
1622511000000|2021-06-01 01:30:00|1116.5|1112|1115.3|1110.8|1117.9|1113.4|1113.8|1109.3|3737
1622511300000|2021-06-01 01:35:00|1115.1|1110.6|1115.3|1110.8|1117.8|1113.3|1114.4|1109.9|2101
1622511600000|2021-06-01 01:40:00|1115.8|1111.3|1113.8|1109.3|1116.7|1112.2|1111.6|1107.1|4259
1622511900000|2021-06-01 01:45:00|1113.5|1109|1120|1115.5|1121|1116.5|1113.5|1109|4799
1622512200000|2021-06-01 01:50:00|1120.4|1115.9|1118.1|1113.6|1121.9|1117.4|1117.8|1113.3|3173
1622512500000|2021-06-01 01:55:00|1117.9|1113.4|1123.4|1118.9|1123.5|1119|1117.3|1112.8|3559
1622512800000|2021-06-01 02:00:00|1123.1|1118.6|1122.2|1117.7|1124.4|1119.9|1121.1|1116.6|3866
1622513100000|2021-06-01 02:05:00|1122|1117.5|1118.7|1114.2|1123.6|1119.1|1118.2|1113.7|2945
1622513400000|2021-06-01 02:10:00|1118.6|1114.1|1126.4|1121.9|1127.2|1122.7|1117.7|1113.2|5793
1622513700000|2021-06-01 02:15:00|1126.2|1121.7|1126.2|1121.7|1126.2|1121.7|1126.2|1121.7|16
1622514600000|2021-06-01 02:30:00|1124.7|1120.2|1126.4|1121.9|1128.4|1123.9|1124.3|1119.8|6854
1622514900000|2021-06-01 02:35:00|1126.8|1122.3|1126.6|1122.1|1127.6|1123.1|1124.4|1119.9|2682
1622515200000|2021-06-01 02:40:00|1126.5|1122|1125.5|1121|1126.6|1122.1|1124|1119.5|2620
1622515500000|2021-06-01 02:45:00|1126|1121.5|1128.8|1124.3|1129.6|1125.1|1125.5|1121|7225
1622515800000|2021-06-01 02:50:00|1128.1|1123.6|1130.2|1125.7|1131.2|1126.7|1126.4|1121.9|6750
1622516100000|2021-06-01 02:55:00|1130.3|1125.8|1130.2|1125.7|1135.2|1130.7|1129.8|1125.3|10323
1622516400000|2021-06-01 03:00:00|1130.8|1126.3|1127.5|1123|1131.7|1127.2|1127.5|1123|5063
1622516700000|2021-06-01 03:05:00|1127.4|1122.9|1124.6|1120.1|1129|1124.5|1123.3|1118.8|6927
1622517000000|2021-06-01 03:10:00|1124.8|1120.3|1120.7|1116.2|1126.2|1121.7|1119.7|1115.2|5704
1622517300000|2021-06-01 03:15:00|1120.3|1115.8|1126.7|1122.2|1127.7|1123.2|1119.8|1115.3|4767
1622517600000|2021-06-01 03:20:00|1126.8|1122.3|1124.7|1120.2|1127|1122.5|1124.2|1119.7|2242
1622517900000|2021-06-01 03:25:00|1125.1|1120.6|1127|1122.5|1127|1122.5|1122.8|1118.3|2481
1622525400000|2021-06-01 05:30:00|1127.2|1122.7|1124.5|1120|1127.2|1122.7|1121.8|1117.3|6444
1622525700000|2021-06-01 05:35:00|1124.1|1119.6|1125.7|1121.2|1126.6|1122.1|1121.2|1116.7|4870
1622526000000|2021-06-01 05:40:00|1125.9|1121.4|1130.5|1126|1131.3|1126.8|1125.7|1121.2|7303
1622526300000|2021-06-01 05:45:00|1130.8|1126.3|1130.4|1125.9|1133.7|1129.2|1128.9|1124.4|6678
1622526600000|2021-06-01 05:50:00|1130|1125.5|1132.1|1127.6|1133|1128.5|1129.4|1124.9|3919
1622526900000|2021-06-01 05:55:00|1132.4|1127.9|1132.3|1127.8|1133.5|1129|1130.6|1126.1|3710
1622527200000|2021-06-01 06:00:00|1132.5|1128|1136.4|1131.9|1136.8|1132.3|1130.7|1126.2|6693
1622527500000|2021-06-01 06:05:00|1135.9|1131.4|1132.1|1127.6|1136.8|1132.3|1131.2|1126.7|8385
1622527800000|2021-06-01 06:10:00|1132|1127.5|1129.9|1125.4|1132.6|1128.1|1129.8|1125.3|4012
1622528100000|2021-06-01 06:15:00|1129.8|1125.3|1133.8|1129.3|1133.8|1129.3|1128.6|1124.1|3257
1622528400000|2021-06-01 06:20:00|1134.2|1129.7|1134.6|1130.1|1137.7|1133.2|1134.1|1129.6|7152
1622528700000|2021-06-01 06:25:00|1134.3|1129.8|1136|1131.5|1137.7|1133.2|1133.8|1129.3|3625
1622529000000|2021-06-01 06:30:00|1136.2|1131.7|1133.9|1129.4|1136.9|1132.4|1133.3|1128.8|3101
1622529300000|2021-06-01 06:35:00|1134|1129.5|1139.7|1135.2|1140.2|1135.7|1134|1129.5|8004
1622529600000|2021-06-01 06:40:00|1139.5|1135|1145.6|1141.1|1146|1141.5|1139.2|1134.7|10734
1622529900000|2021-06-01 06:45:00|1145.2|1140.7|1142.7|1138.2|1146.6|1142.1|1142|1137.5|7537
1622530200000|2021-06-01 06:50:00|1143.1|1138.6|1142.6|1138.1|1143.5|1139|1140.3|1135.8|6951
1622530500000|2021-06-01 06:55:00|1142.5|1138|1147.6|1143.1|1147.9|1143.4|1140.2|1135.7|13099
1622552400000|2021-06-01 13:00:00|1144.6|1140.1|1147.7|1143.2|1153.7|1149.2|1141.1|1136.6|21704
1622552700000|2021-06-01 13:05:00|1148.5|1144|1148.5|1144|1150.6|1146.1|1143.7|1139.2|11279
1622553000000|2021-06-01 13:10:00|1148.8|1144.3|1146.9|1142.4|1149|1144.5|1144.6|1140.1|7517
1622553300000|2021-06-01 13:15:00|1147|1142.5|1157.6|1153.1|1159|1154.5|1147|1142.5|16183
1622553600000|2021-06-01 13:20:00|1158|1153.5|1156.2|1151.7|1158.4|1153.9|1154.6|1150.1|5819
1622553900000|2021-06-01 13:25:00|1156.1|1151.6|1159.8|1155.3|1161.7|1157.2|1155.7|1151.2|9243
1622554200000|2021-06-01 13:30:00|1159.9|1155.4|1159.8|1155.3|1163.6|1159.1|1156.5|1152|9401
1622554500000|2021-06-01 13:35:00|1160.2|1155.7|1160.5|1156|1164.8|1160.3|1159|1154.5|6137
1622554800000|2021-06-01 13:40:00|1160.9|1156.4|1163.8|1159.3|1165.2|1160.7|1160.6|1156.1|4589
1622555100000|2021-06-01 13:45:00|1163.9|1159.4|1167.7|1163.2|1168.2|1163.7|1163.7|1159.2|8429
1622555400000|2021-06-01 13:50:00|1168|1163.5|1160.1|1155.6|1169.3|1164.8|1158.5|1154|11828
1622555700000|2021-06-01 13:55:00|1159.6|1155.1|1164.3|1159.8|1164.4|1159.9|1156.9|1152.4|7935
1622556000000|2021-06-01 14:00:00|1164.4|1159.9|1160.5|1156|1166.2|1161.7|1159.9|1155.4|5323
1622556300000|2021-06-01 14:05:00|1160.4|1155.9|1160.6|1156.1|1162.5|1158|1160|1155.5|2621
1622556600000|2021-06-01 14:10:00|1160.2|1155.7|1159.6|1155.1|1161.1|1156.6|1154.9|1150.4|9434
1622556900000|2021-06-01 14:15:00|1160|1155.5|1158.7|1154.2|1162.5|1158|1157.6|1153.1|3891
1622557200000|2021-06-01 14:20:00|1159.1|1154.6|1154.3|1149.8|1161.5|1157|1152.5|1148|6890
1622557500000|2021-06-01 14:25:00|1154.1|1149.6|1152|1147.5|1156.6|1152.1|1151.9|1147.4|5189
1622557800000|2021-06-01 14:30:00|1151.6|1147.1|1155.7|1151.2|1157.7|1153.2|1151|1146.5|5966
1622558100000|2021-06-01 14:35:00|1156.1|1151.6|1157.7|1153.2|1160|1155.5|1155.9|1151.4|4796
1622558400000|2021-06-01 14:40:00|1157.3|1152.8|1157.1|1152.6|1159.1|1154.6|1156.2|1151.7|1720
1622558700000|2021-06-01 14:45:00|1156.7|1152.2|1153|1148.5|1156.7|1152.2|1150.8|1146.3|6614
1622559000000|2021-06-01 14:50:00|1153.2|1148.7|1149.2|1144.7|1155.4|1150.9|1146.6|1142.1|7763
1622559300000|2021-06-01 14:55:00|1149.3|1144.8|1154.2|1149.7|1155.3|1150.8|1149.3|1144.8|6811
1622595600000|2021-06-02 01:00:00|1153.8|1149.3|1145.7|1141.2|1153.8|1149.3|1143|1138.5|13419
1622595900000|2021-06-02 01:05:00|1145.8|1141.3|1136.7|1132.2|1146.3|1141.8|1136.3|1131.8|11370
1622596200000|2021-06-02 01:10:00|1136.9|1132.4|1137.3|1132.8|1142.7|1138.2|1136.3|1131.8|10021
1622596500000|2021-06-02 01:15:00|1137.4|1132.9|1145.1|1140.6|1146.1|1141.6|1136.9|1132.4|7158
1622596800000|2021-06-02 01:20:00|1145|1140.5|1148|1143.5|1149.9|1145.4|1144|1139.5|5711
1622597100000|2021-06-02 01:25:00|1148.1|1143.6|1144.1|1139.6|1149.1|1144.6|1143.6|1139.1|4053
1622597400000|2021-06-02 01:30:00|1144.2|1139.7|1140.6|1136.1|1146.2|1141.7|1139.2|1134.7|4204
1622597700000|2021-06-02 01:35:00|1140.5|1136|1138|1133.5|1142.4|1137.9|1138|1133.5|3236
1622598000000|2021-06-02 01:40:00|1137.8|1133.3|1142.3|1137.8|1143|1138.5|1137.3|1132.8|3240
1622598300000|2021-06-02 01:45:00|1142.2|1137.7|1144.2|1139.7|1145.2|1140.7|1140.5|1136|2509
1622598600000|2021-06-02 01:50:00|1143.7|1139.2|1142.8|1138.3|1145.1|1140.6|1141.6|1137.1|2056
1622598900000|2021-06-02 01:55:00|1142.2|1137.7|1143.5|1139|1144|1139.5|1140.1|1135.6|2416
1622599200000|2021-06-02 02:00:00|1143.7|1139.2|1143.2|1138.7|1145.5|1141|1142.5|1138|1902
1622599500000|2021-06-02 02:05:00|1143|1138.5|1142.8|1138.3|1144.4|1139.9|1141.6|1137.1|1434
1622599800000|2021-06-02 02:10:00|1143.1|1138.6|1147.1|1142.6|1147.2|1142.7|1143|1138.5|2748
1622600100000|2021-06-02 02:15:00|||||||||5
1622601000000|2021-06-02 02:30:00|1146.8|1142.3|1155.7|1151.2|1156.4|1151.9|1146.7|1142.2|9944
1622601300000|2021-06-02 02:35:00|1156.3|1151.8|1153.9|1149.4|1157.5|1153|1153.1|1148.6|6694
1622601600000|2021-06-02 02:40:00|1154|1149.5|1153.9|1149.4|1154.5|1150|1151.1|1146.6|3250
1622601900000|2021-06-02 02:45:00|1153.8|1149.3|1148.2|1143.7|1154.5|1150|1146.7|1142.2|4574
1622602200000|2021-06-02 02:50:00|1148.3|1143.8|1147.7|1143.2|1148.6|1144.1|1145.2|1140.7|3143
1622602500000|2021-06-02 02:55:00|1147.8|1143.3|1144.2|1139.7|1149.2|1144.7|1143.2|1138.7|2877
1622602800000|2021-06-02 03:00:00|1143.8|1139.3|1144.3|1139.8|1145.2|1140.7|1140.4|1135.9|4789
1622603100000|2021-06-02 03:05:00|1143.9|1139.4|1147.5|1143|1148.4|1143.9|1142.6|1138.1|3992
1622603400000|2021-06-02 03:10:00|1147|1142.5|1147.5|1143|1149.1|1144.6|1144.1|1139.6|3551
1622603700000|2021-06-02 03:15:00|1147.4|1142.9|1144.6|1140.1|1147.5|1143|1144.6|1140.1|1597
1622604000000|2021-06-02 03:20:00|1144.8|1140.3|1146.9|1142.4|1147.7|1143.2|1142.7|1138.2|3346
1622604300000|2021-06-02 03:25:00|1146.7|1142.2|1140.6|1136.1|1146.7|1142.2|1140.2|1135.7|5078
1622611800000|2021-06-02 05:30:00|1140.3|1135.8|1141.8|1137.3|1141.8|1137.3|1133.2|1128.7|13997
1622612100000|2021-06-02 05:35:00|1142|1137.5|1144.5|1140|1146.8|1142.3|1140.4|1135.9|5892
1622612400000|2021-06-02 05:40:00|1144.1|1139.6|1152.2|1147.7|1152.6|1148.1|1142.6|1138.1|8904
1622612700000|2021-06-02 05:45:00|1152.1|1147.6|1148.3|1143.8|1152.8|1148.3|1147.8|1143.3|4636
1622613000000|2021-06-02 05:50:00|1148.7|1144.2|1148.2|1143.7|1150.7|1146.2|1147.2|1142.7|2524
1622613300000|2021-06-02 05:55:00|1148.6|1144.1|1147|1142.5|1149.4|1144.9|1145.2|1140.7|2600
1622613600000|2021-06-02 06:00:00|1146.7|1142.2|1145.7|1141.2|1150|1145.5|1145.7|1141.2|2890
1622613900000|2021-06-02 06:05:00|1145.5|1141|1142.4|1137.9|1149.6|1145.1|1142.3|1137.8|3787
1622614200000|2021-06-02 06:10:00|1142.7|1138.2|1143.2|1138.7|1145.2|1140.7|1141.6|1137.1|2590
1622614500000|2021-06-02 06:15:00|1143.1|1138.6|1144.7|1140.2|1147.1|1142.6|1142.3|1137.8|2308
1622614800000|2021-06-02 06:20:00|1144.8|1140.3|1142.2|1137.7|1144.8|1140.3|1141.4|1136.9|2432
1622615100000|2021-06-02 06:25:00|1141.8|1137.3|1141.6|1137.1|1144.1|1139.6|1139.1|1134.6|4704
1622615400000|2021-06-02 06:30:00|1141.8|1137.3|1140.7|1136.2|1146.1|1141.6|1139.1|1134.6|4116
1622615700000|2021-06-02 06:35:00|1140.4|1135.9|1142.7|1138.2|1144.9|1140.4|1139.1|1134.6|4111
1622616000000|2021-06-02 06:40:00|1142.6|1138.1|1143.6|1139.1|1145.6|1141.1|1141.2|1136.7|2830
1622616300000|2021-06-02 06:45:00|1144.1|1139.6|1148.5|1144|1149.6|1145.1|1144.1|1139.6|5412
1622616600000|2021-06-02 06:50:00|1148.9|1144.4|1149.7|1145.2|1151.2|1146.7|1147.6|1143.1|6618
1622616900000|2021-06-02 06:55:00|1149.6|1145.1|1145.5|1141|1151.7|1147.2|1145.5|1141|7332
1622638800000|2021-06-02 13:00:00|1145.2|1140.7|1147.8|1143.3|1153.1|1148.6|1143.2|1138.7|14098
1622639100000|2021-06-02 13:05:00|1148.2|1143.7|1146.6|1142.1|1151.1|1146.6|1145.2|1140.7|5336
1622639400000|2021-06-02 13:10:00|1147|1142.5|1148.1|1143.6|1148.2|1143.7|1142.3|1137.8|6746
1622639700000|2021-06-02 13:15:00|1147.7|1143.2|1158|1153.5|1159.2|1154.7|1147.7|1143.2|14532
1622640000000|2021-06-02 13:20:00|1158.2|1153.7|1158.2|1153.7|1159.8|1155.3|1156.8|1152.3|6403
1622640300000|2021-06-02 13:25:00|1158.3|1153.8|1159.5|1155|1161.2|1156.7|1157.5|1153|5057
1622640600000|2021-06-02 13:30:00|1159.8|1155.3|1161.8|1157.3|1162|1157.5|1158.5|1154|3641
1622640900000|2021-06-02 13:35:00|1162|1157.5|1169.6|1165.1|1171.7|1167.2|1162|1157.5|15757
1622641200000|2021-06-02 13:40:00|1169.7|1165.2|1167.8|1163.3|1171.3|1166.8|1165.6|1161.1|7635
1622641500000|2021-06-02 13:45:00|1167.5|1163|1164|1159.5|1168.3|1163.8|1162.9|1158.4|6228
1622641800000|2021-06-02 13:50:00|1164.4|1159.9|1156.4|1151.9|1164.4|1159.9|1155.1|1150.6|9346
1622642100000|2021-06-02 13:55:00|1156.6|1152.1|1141.2|1136.7|1156.8|1152.3|1139.4|1134.9|24446
1622642400000|2021-06-02 14:00:00|1141.1|1136.6|1142|1137.5|1144.7|1140.2|1136.8|1132.3|16525
1622642700000|2021-06-02 14:05:00|1142.2|1137.7|1145|1140.5|1147.4|1142.9|1141.7|1137.2|7917
1622643000000|2021-06-02 14:10:00|1144.6|1140.1|1146.9|1142.4|1149.2|1144.7|1144.1|1139.6|5234
1622643300000|2021-06-02 14:15:00|1147.1|1142.6|1148.8|1144.3|1151|1146.5|1145.8|1141.3|5148
1622643600000|2021-06-02 14:20:00|1148.7|1144.2|1147.6|1143.1|1150.5|1146|1146.8|1142.3|2814
1622643900000|2021-06-02 14:25:00|1147.4|1142.9|1150.2|1145.7|1150.5|1146|1147.2|1142.7|2415
1622644200000|2021-06-02 14:30:00|1150.5|1146|1148.8|1144.3|1152.2|1147.7|1148.8|1144.3|3719
1622644500000|2021-06-02 14:35:00|1148.9|1144.4|1156.1|1151.6|1156.1|1151.6|1148.8|1144.3|5843
1622644800000|2021-06-02 14:40:00|1156.5|1152|1152.6|1148.1|1157.5|1153|1151.7|1147.2|6792
1622645100000|2021-06-02 14:45:00|1152.2|1147.7|1149.5|1145|1153.6|1149.1|1147.9|1143.4|3672
1622645400000|2021-06-02 14:50:00|1149.3|1144.8|1155.4|1150.9|1155.4|1150.9|1147.7|1143.2|4069
1622645700000|2021-06-02 14:55:00|1155.3|1150.8|1159.1|1154.6|1159.8|1155.3|1153.5|1149|7332
1622646000000|2021-06-02 15:00:00|1159.3|1154.8|1159.3|1154.8|1159.3|1154.8|1159.3|1154.8|0
1622682000000|2021-06-03 01:00:00|1158.9|1154.4|1163.6|1159.1|1167.8|1163.3|1158.6|1154.1|12874
1622682300000|2021-06-03 01:05:00|1163.5|1159|1171.3|1166.8|1174.8|1170.3|1163.5|1159|16090
1622682600000|2021-06-03 01:10:00|1171.4|1166.9|1166.1|1161.6|1173.4|1168.9|1165.4|1160.9|7651
1622682900000|2021-06-03 01:15:00|1166.6|1162.1|1162.2|1157.7|1168.7|1164.2|1160.9|1156.4|8673
1622683200000|2021-06-03 01:20:00|1162.6|1158.1|1167|1162.5|1167.1|1162.6|1159.7|1155.2|5313
1622683500000|2021-06-03 01:25:00|1166.8|1162.3|1167.4|1162.9|1169.5|1165|1165.5|1161|3797
1622683800000|2021-06-03 01:30:00|1167.2|1162.7|1167.5|1163|1172.6|1168.1|1165.2|1160.7|7230
1622684100000|2021-06-03 01:35:00|1167.2|1162.7|1169.7|1165.2|1171.6|1167.1|1165.6|1161.1|3794
1622684400000|2021-06-03 01:40:00|1169.5|1165|1169.2|1164.7|1169.8|1165.3|1165.7|1161.2|2876
1622684700000|2021-06-03 01:45:00|1169.6|1165.1|1168.6|1164.1|1171.3|1166.8|1167.6|1163.1|2066
1622685000000|2021-06-03 01:50:00|1168.5|1164|1170.4|1165.9|1172.5|1168|1166.6|1162.1|4896
1622685300000|2021-06-03 01:55:00|1170.8|1166.3|1170.3|1165.8|1170.9|1166.4|1167.5|1163|2411
1622685600000|2021-06-03 02:00:00|1170.5|1166|1165.8|1161.3|1173.4|1168.9|1164.1|1159.6|4182
1622685900000|2021-06-03 02:05:00|1166|1161.5|1171.9|1167.4|1171.9|1167.4|1164.8|1160.3|3228
1622686200000|2021-06-03 02:10:00|1172.1|1167.6|1171.9|1167.4|1175.6|1171.1|1171.1|1166.6|4696
1622686500000|2021-06-03 02:15:00|1172.3|1167.8|1172.3|1167.8|1172.3|1167.8|1172.3|1167.8|24
1622687400000|2021-06-03 02:30:00|1171.6|1167.1|1180.3|1175.8|1181.7|1177.2|1171.4|1166.9|12809
1622687700000|2021-06-03 02:35:00|1180.6|1176.1|1183.1|1178.6|1183.9|1179.4|1179.2|1174.7|7841
1622688000000|2021-06-03 02:40:00|1182.9|1178.4|1185.3|1180.8|1185.7|1181.2|1181.9|1177.4|8184
1622688300000|2021-06-03 02:45:00|1185.5|1181|1188.8|1184.3|1191.8|1187.3|1185.5|1181|11299
1622688600000|2021-06-03 02:50:00|1188.6|1184.1|1182.2|1177.7|1189.3|1184.8|1181.4|1176.9|7632
1622688900000|2021-06-03 02:55:00|1182.5|1178|1185.9|1181.4|1188|1183.5|1180.9|1176.4|5151
1622689200000|2021-06-03 03:00:00|1185.5|1181|1188.8|1184.3|1192.6|1188.1|1185|1180.5|6883
1622689500000|2021-06-03 03:05:00|1189|1184.5|1192.3|1187.8|1194.6|1190.1|1188.9|1184.4|6590
1622689800000|2021-06-03 03:10:00|1192.2|1187.7|1195.6|1191.1|1197.4|1192.9|1192.2|1187.7|8932
1622690100000|2021-06-03 03:15:00|1195.5|1191|1189.7|1185.2|1197|1192.5|1189.2|1184.7|5635
1622690400000|2021-06-03 03:20:00|1189.5|1185|1183.3|1178.8|1192.5|1188|1182.4|1177.9|6768
1622690700000|2021-06-03 03:25:00|1183.2|1178.7|1186.2|1181.7|1186.3|1181.8|1177.8|1173.3|11739
1622698200000|2021-06-03 05:30:00|1186.6|1182.1|1181.5|1177|1188.1|1183.6|1179.9|1175.4|8972
1622698500000|2021-06-03 05:35:00|1181.7|1177.2|1181.1|1176.6|1186.6|1182.1|1179.6|1175.1|4785
1622698800000|2021-06-03 05:40:00|1180.8|1176.3|1183.4|1178.9|1184.8|1180.3|1180.4|1175.9|2692
1622699100000|2021-06-03 05:45:00|1183.6|1179.1|1188.3|1183.8|1188.3|1183.8|1183.4|1178.9|3958
1622699400000|2021-06-03 05:50:00|1188.4|1183.9|1187.3|1182.8|1189.8|1185.3|1184.4|1179.9|4161
1622699700000|2021-06-03 05:55:00|1186.9|1182.4|1185|1180.5|1187.8|1183.3|1182.7|1178.2|2888
1622700000000|2021-06-03 06:00:00|1185.4|1180.9|1181.7|1177.2|1187.4|1182.9|1181.2|1176.7|2782
1622700300000|2021-06-03 06:05:00|1181.6|1177.1|1178.9|1174.4|1183.4|1178.9|1178.9|1174.4|4210
1622700600000|2021-06-03 06:10:00|1178.8|1174.3|1179.2|1174.7|1180.4|1175.9|1175.9|1171.4|7586
1622700900000|2021-06-03 06:15:00|1179.1|1174.6|1170.5|1166|1179.1|1174.6|1168.1|1163.6|10424
1622701200000|2021-06-03 06:20:00|1170.3|1165.8|1171.4|1166.9|1173.6|1169.1|1168.5|1164|6709
1622701500000|2021-06-03 06:25:00|1171.9|1167.4|1174.4|1169.9|1178.5|1174|1171.9|1167.4|5713
1622701800000|2021-06-03 06:30:00|1174.5|1170|1170.8|1166.3|1174.5|1170|1168.7|1164.2|4039
1622702100000|2021-06-03 06:35:00|1171.2|1166.7|1173.1|1168.6|1173.5|1169|1167.8|1163.3|4194
1622702400000|2021-06-03 06:40:00|1173|1168.5|1171|1166.5|1174.9|1170.4|1170.5|1166|2773
1622702700000|2021-06-03 06:45:00|1171.4|1166.9|1170.6|1166.1|1171.4|1166.9|1164|1159.5|8103
1622703000000|2021-06-03 06:50:00|1170.8|1166.3|1170.3|1165.8|1174.3|1169.8|1170.3|1165.8|5530
1622703300000|2021-06-03 06:55:00|1170.7|1166.2|1170.4|1165.9|1175.5|1171|1169.8|1165.3|7396
1622725200000|2021-06-03 13:00:00|1162.7|1158.2|1163.1|1158.6|1166.9|1162.4|1155.8|1151.3|22867
1622725500000|2021-06-03 13:05:00|1163.4|1158.9|1165.4|1160.9|1169.9|1165.4|1160.8|1156.3|10716
1622725800000|2021-06-03 13:10:00|1165.1|1160.6|1163.2|1158.7|1169.7|1165.2|1163.2|1158.7|5445
1622726100000|2021-06-03 13:15:00|1163.5|1159|1173.9|1169.4|1174.5|1170|1163.2|1158.7|10837
1622726400000|2021-06-03 13:20:00|1173.5|1169|1171|1166.5|1175.2|1170.7|1169.5|1165|7061
1622726700000|2021-06-03 13:25:00|1171.5|1167|1169.2|1164.7|1172.9|1168.4|1167.4|1162.9|5343
1622727000000|2021-06-03 13:30:00|1168.9|1164.4|1164.5|1160|1168.9|1164.4|1160.3|1155.8|10472
1622727300000|2021-06-03 13:35:00|1164.4|1159.9|1158|1153.5|1164.4|1159.9|1158|1153.5|6642
1622727600000|2021-06-03 13:40:00|1157.7|1153.2|1154.2|1149.7|1159.3|1154.8|1151|1146.5|16755
1622727900000|2021-06-03 13:45:00|1153.7|1149.2|1152.7|1148.2|1155.7|1151.2|1149.3|1144.8|10271
1622728200000|2021-06-03 13:50:00|1152.3|1147.8|1148.2|1143.7|1152.3|1147.8|1146.5|1142|10434
1622728500000|2021-06-03 13:55:00|1147.8|1143.3|1148.3|1143.8|1151.2|1146.7|1144.8|1140.3|8909
1622728800000|2021-06-03 14:00:00|1148.4|1143.9|1128.6|1124.1|1148.4|1143.9|1126.5|1122|37772
1622729100000|2021-06-03 14:05:00|1128.7|1124.2|1137|1132.5|1139.4|1134.9|1127.3|1122.8|16718
1622729400000|2021-06-03 14:10:00|1137.1|1132.6|1136.4|1131.9|1141.3|1136.8|1134.1|1129.6|10424
1622729700000|2021-06-03 14:15:00|1136|1131.5|1142.8|1138.3|1144.7|1140.2|1135.3|1130.8|10131
1622730000000|2021-06-03 14:20:00|1143|1138.5|1148|1143.5|1148|1143.5|1139.6|1135.1|9390
1622730300000|2021-06-03 14:25:00|1148.1|1143.6|1146.9|1142.4|1148.9|1144.4|1145.1|1140.6|7640
1622730600000|2021-06-03 14:30:00|1147|1142.5|1139.8|1135.3|1147.4|1142.9|1138.8|1134.3|7825
1622730900000|2021-06-03 14:35:00|1139.9|1135.4|1143.7|1139.2|1144.9|1140.4|1139.3|1134.8|4246
1622731200000|2021-06-03 14:40:00|1143.6|1139.1|1141.4|1136.9|1143.6|1139.1|1139.1|1134.6|3653
1622731500000|2021-06-03 14:45:00|1141.6|1137.1|1142.5|1138|1143.6|1139.1|1141|1136.5|3692
1622731800000|2021-06-03 14:50:00|1142.4|1137.9|1138.9|1134.4|1143|1138.5|1135|1130.5|5782
1622732100000|2021-06-03 14:55:00|1139.2|1134.7|1136.4|1131.9|1141.2|1136.7|1135.4|1130.9|4208
1622768400000|2021-06-04 01:00:00|1136.1|1131.6|1146|1141.5|1147.9|1143.4|1129.4|1124.9|15561
1622768700000|2021-06-04 01:05:00|1146.1|1141.6|1149.7|1145.2|1153.6|1149.1|1144.1|1139.6|12955
1622769000000|2021-06-04 01:10:00|1149.8|1145.3|1142.4|1137.9|1151.3|1146.8|1142.4|1137.9|9491
1622769300000|2021-06-04 01:15:00|1142.7|1138.2|1147.5|1143|1150|1145.5|1142.6|1138.1|4503
1622769600000|2021-06-04 01:20:00|1147.2|1142.7|1147.8|1143.3|1150.3|1145.8|1145.5|1141|3312
1622769900000|2021-06-04 01:25:00|1147.4|1142.9|1144.1|1139.6|1149.2|1144.7|1143.1|1138.6|3222
1622770200000|2021-06-04 01:30:00|1144.2|1139.7|1145.8|1141.3|1146.5|1142|1141.2|1136.7|3549
1622770500000|2021-06-04 01:35:00|1146|1141.5|1142.5|1138|1148.2|1143.7|1140.7|1136.2|5371
1622770800000|2021-06-04 01:40:00|1142.3|1137.8|1138.6|1134.1|1143|1138.5|1137.1|1132.6|6748
1622771100000|2021-06-04 01:45:00|1138.5|1134|1132|1127.5|1144.3|1139.8|1132|1127.5|10229
1622771400000|2021-06-04 01:50:00|1131.4|1126.9|1132.9|1128.4|1132.9|1128.4|1127|1122.5|13617
1622771700000|2021-06-04 01:55:00|1133|1128.5|1135|1130.5|1135.4|1130.9|1127.6|1123.1|9290
1622772000000|2021-06-04 02:00:00|1134.6|1130.1|1139.8|1135.3|1141.4|1136.9|1134.5|1130|7012
1622772300000|2021-06-04 02:05:00|1140|1135.5|1136|1131.5|1141.2|1136.7|1135.7|1131.2|4306
1622772600000|2021-06-04 02:10:00|1136.1|1131.6|1129.3|1124.8|1136.6|1132.1|1127|1122.5|8966
1622772900000|2021-06-04 02:15:00|1129.5|1125|1129.5|1125|1129.5|1125|1129.5|1125|6
1622773800000|2021-06-04 02:30:00|1129.9|1125.4|1137.6|1133.1|1138.2|1133.7|1129.9|1125.4|7225
1622774100000|2021-06-04 02:35:00|1138|1133.5|1139.1|1134.6|1140.6|1136.1|1136.2|1131.7|4549
1622774400000|2021-06-04 02:40:00|1139.2|1134.7|1136.1|1131.6|1142.6|1138.1|1135.3|1130.8|4996
1622774700000|2021-06-04 02:45:00|1135.9|1131.4|1137.8|1133.3|1139.2|1134.7|1135.4|1130.9|2102
1622775000000|2021-06-04 02:50:00|1137.5|1133|1146.1|1141.6|1146.1|1141.6|1137.1|1132.6|6846
1622775300000|2021-06-04 02:55:00|1146|1141.5|1144.7|1140.2|1146.5|1142|1142|1137.5|4750
1622775600000|2021-06-04 03:00:00|1144.5|1140|1148.4|1143.9|1150.8|1146.3|1144.5|1140|8506
1622775900000|2021-06-04 03:05:00|1148.8|1144.3|1152.3|1147.8|1156.7|1152.2|1146.9|1142.4|8888
1622776200000|2021-06-04 03:10:00|1152.4|1147.9|1151.1|1146.6|1152.4|1147.9|1147.6|1143.1|2947
1622776500000|2021-06-04 03:15:00|1151.3|1146.8|1147.5|1143|1154.3|1149.8|1146|1141.5|4222
1622776800000|2021-06-04 03:20:00|1147.3|1142.8|1149.8|1145.3|1151.4|1146.9|1147.3|1142.8|2283
1622777100000|2021-06-04 03:25:00|1149.7|1145.2|1151.2|1146.7|1154.3|1149.8|1146.5|1142|5041
1622784600000|2021-06-04 05:30:00|1151.5|1147|1155.3|1150.8|1160|1155.5|1151.5|1147|14137
1622784900000|2021-06-04 05:35:00|1155.7|1151.2|1152.1|1147.6|1155.8|1151.3|1149.6|1145.1|5674
1622785200000|2021-06-04 05:40:00|1152.5|1148|1152.6|1148.1|1154.8|1150.3|1151.1|1146.6|3217
1622785500000|2021-06-04 05:45:00|1152.8|1148.3|1150|1145.5|1154.2|1149.7|1149.5|1145|3167
1622785800000|2021-06-04 05:50:00|1150.1|1145.6|1144.6|1140.1|1152.1|1147.6|1144.6|1140.1|7486
1622786100000|2021-06-04 05:55:00|1144.2|1139.7|1143.6|1139.1|1147.4|1142.9|1142.2|1137.7|5818
1622786400000|2021-06-04 06:00:00|1143.5|1139|1143.6|1139.1|1149.3|1144.8|1142.6|1138.1|3223
1622786700000|2021-06-04 06:05:00|1143.3|1138.8|1141.6|1137.1|1145.6|1141.1|1140.6|1136.1|2993
1622787000000|2021-06-04 06:10:00|1141.5|1137|1144.1|1139.6|1145.5|1141|1140.8|1136.3|2487
1622787300000|2021-06-04 06:15:00|1143.4|1138.9|1142.6|1138.1|1144|1139.5|1140.8|1136.3|2666
1622787600000|2021-06-04 06:20:00|1143|1138.5|1144|1139.5|1147.4|1142.9|1142.6|1138.1|3441
1622787900000|2021-06-04 06:25:00|1144.1|1139.6|1139.1|1134.6|1144.1|1139.6|1138.7|1134.2|4774
1622788200000|2021-06-04 06:30:00|1139.2|1134.7|1136.6|1132.1|1140.6|1136.1|1133.7|1129.2|6100
1622788500000|2021-06-04 06:35:00|1136.2|1131.7|1139.2|1134.7|1139.9|1135.4|1135.9|1131.4|3030
1622788800000|2021-06-04 06:40:00|1139|1134.5|1146.2|1141.7|1148.5|1144|1138.1|1133.6|6821
1622789100000|2021-06-04 06:45:00|1146.4|1141.9|1142.9|1138.4|1146.5|1142|1141.4|1136.9|3256
1622789400000|2021-06-04 06:50:00|1143.3|1138.8|1148|1143.5|1148|1143.5|1142|1137.5|4222
1622789700000|2021-06-04 06:55:00|1147.7|1143.2|1144.7|1140.2|1148.5|1144|1143.1|1138.6|5636
1622790000000|2021-06-04 07:00:00|1144.8|1140.3|1144.7|1140.2|1144.8|1140.3|1144.7|1140.2|0
1622811600000|2021-06-04 13:00:00|1153.8|1149.3|1165.7|1161.2|1169.5|1165|1153.8|1149.3|28614
1622811900000|2021-06-04 13:05:00|1165.9|1161.4|1159.8|1155.3|1171.7|1167.2|1159.8|1155.3|17806
1622812200000|2021-06-04 13:10:00|1159.9|1155.4|1162.1|1157.6|1163.6|1159.1|1156.3|1151.8|10865
1622812500000|2021-06-04 13:15:00|1162.5|1158|1168.4|1163.9|1170.3|1165.8|1162.4|1157.9|9180
1622812800000|2021-06-04 13:20:00|1168|1163.5|1170.3|1165.8|1172.2|1167.7|1165.7|1161.2|9133
1622813100000|2021-06-04 13:25:00|1170.7|1166.2|1164.1|1159.6|1172.3|1167.8|1163.6|1159.1|7109
1622813400000|2021-06-04 13:30:00|1164.6|1160.1|1162.5|1158|1164.6|1160.1|1159.5|1155|7301
1622813700000|2021-06-04 13:35:00|1162.9|1158.4|1158.5|1154|1163.1|1158.6|1157|1152.5|4788
1622814000000|2021-06-04 13:40:00|1158|1153.5|1160.5|1156|1161.8|1157.3|1155.5|1151|5585
1622814300000|2021-06-04 13:45:00|1160.6|1156.1|1161.6|1157.1|1163.9|1159.4|1158.2|1153.7|3586
1622814600000|2021-06-04 13:50:00|1161.5|1157|1160.1|1155.6|1163.4|1158.9|1159|1154.5|2446
1622814900000|2021-06-04 13:55:00|1160.5|1156|1160.1|1155.6|1161.9|1157.4|1158.2|1153.7|3099
1622815200000|2021-06-04 14:00:00|1159.7|1155.2|1163.5|1159|1165.7|1161.2|1159.6|1155.1|5085
1622815500000|2021-06-04 14:05:00|1163.9|1159.4|1163.5|1159|1164.5|1160|1160|1155.5|2732
1622815800000|2021-06-04 14:10:00|1163.6|1159.1|1159.5|1155|1164.9|1160.4|1159.5|1155|2193
1622816100000|2021-06-04 14:15:00|1159.2|1154.7|1163|1158.5|1163.9|1159.4|1158.5|1154|2676
1622816400000|2021-06-04 14:20:00|1163.1|1158.6|1163.5|1159|1164|1159.5|1160.1|1155.6|1988
1622816700000|2021-06-04 14:25:00|1163.4|1158.9|1161.5|1157|1165.4|1160.9|1161.1|1156.6|2315
1622817000000|2021-06-04 14:30:00|1161.6|1157.1|1159.6|1155.1|1163.5|1159|1158.1|1153.6|2903
1622817300000|2021-06-04 14:35:00|1159.8|1155.3|1158.4|1153.9|1160|1155.5|1153.3|1148.8|7648
1622817600000|2021-06-04 14:40:00|1158.8|1154.3|1159|1154.5|1160.5|1156|1156.5|1152|2076
1622817900000|2021-06-04 14:45:00|1158.9|1154.4|1158.3|1153.8|1161.4|1156.9|1156.6|1152.1|1784
1622818200000|2021-06-04 14:50:00|1158.1|1153.6|1160.9|1156.4|1161.9|1157.4|1158|1153.5|1964
1622818500000|2021-06-04 14:55:00|1160.7|1156.2|1163.1|1158.6|1163.7|1159.2|1157.7|1153.2|5736
1623027600000|2021-06-07 01:00:00|1159.5|1154|1152.8|1148.3|1162.9|1158.4|1152|1147.5|14470
1623027900000|2021-06-07 01:05:00|1152.9|1148.4|1141.9|1137.4|1152.9|1148.4|1140.2|1135.7|17016
1623028200000|2021-06-07 01:10:00|1142|1137.5|1146.4|1141.9|1146.9|1142.4|1138.9|1134.4|11869
1623028500000|2021-06-07 01:15:00|1146.8|1142.3|1147.4|1142.9|1151.7|1147.2|1142.2|1137.7|7902
1623028800000|2021-06-07 01:20:00|1147.9|1143.4|1147.8|1143.3|1149.6|1145.1|1146.7|1142.2|3014
1623029100000|2021-06-07 01:25:00|1147.4|1142.9|1145.3|1140.8|1149.3|1144.8|1144.4|1139.9|3418
1623029400000|2021-06-07 01:30:00|1145.1|1140.6|1146.7|1142.2|1148.1|1143.6|1142.4|1137.9|3838
1623029700000|2021-06-07 01:35:00|1146.9|1142.4|1147|1142.5|1148.5|1144|1144.3|1139.8|2804
1623030000000|2021-06-07 01:40:00|1146.9|1142.4|1149|1144.5|1150.4|1145.9|1145.5|1141|3007
1623030300000|2021-06-07 01:45:00|1149.2|1144.7|1149.9|1145.4|1152.2|1147.7|1147|1142.5|3142
1623030600000|2021-06-07 01:50:00|1150.4|1145.9|1150.4|1145.9|1155.7|1151.2|1149.9|1145.4|6519
1623030900000|2021-06-07 01:55:00|1150.2|1145.7|1150.4|1145.9|1152.7|1148.2|1149.6|1145.1|2336
1623031200000|2021-06-07 02:00:00|1150.1|1145.6|1148.9|1144.4|1151.9|1147.4|1148.4|1143.9|2319
1623031500000|2021-06-07 02:05:00|1149|1144.5|1152.4|1147.9|1152.7|1148.2|1148.9|1144.4|1680
1623031800000|2021-06-07 02:10:00|1152.7|1148.2|1146.4|1141.9|1152.7|1148.2|1144.9|1140.4|3046
1623032100000|2021-06-07 02:15:00|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|14
1623033000000|2021-06-07 02:30:00|1146|1141.5|1143.9|1139.4|1148.4|1143.9|1143.5|1139|4485
1623033300000|2021-06-07 02:35:00|1144|1139.5|1133.7|1129.2|1145.6|1141.1|1131.5|1127|14963
1623033600000|2021-06-07 02:40:00|1134.1|1129.6|1132|1127.5|1134.4|1129.9|1129.7|1125.2|9049
1623033900000|2021-06-07 02:45:00|1132.1|1127.6|1128.1|1123.6|1134.8|1130.3|1126.5|1122|8934
1623034200000|2021-06-07 02:50:00|1128.4|1123.9|1127.4|1122.9|1130.2|1125.7|1125.3|1120.8|9950
1623034500000|2021-06-07 02:55:00|1127|1122.5|1128.5|1124|1132.8|1128.3|1125.5|1121|5349
1623034800000|2021-06-07 03:00:00|1128|1123.5|1114.3|1109.8|1128|1123.5|1114.3|1109.8|24298
1623035100000|2021-06-07 03:05:00|1113.9|1109.4|1116.2|1111.7|1119.5|1115|1113.1|1108.6|13272
1623035400000|2021-06-07 03:10:00|1116.6|1112.1|1114.2|1109.7|1117.1|1112.6|1109.5|1105|12448
1623035700000|2021-06-07 03:15:00|1114|1109.5|1118.9|1114.4|1121.6|1117.1|1111.9|1107.4|10013
1623036000000|2021-06-07 03:20:00|1119.3|1114.8|1117.5|1113|1122.2|1117.7|1117.5|1113|5807
1623036300000|2021-06-07 03:25:00|1117.3|1112.8|1108|1103.5|1119.3|1114.8|1107.4|1102.9|11417
1623036600000|2021-06-07 03:30:00|1108.1|1103.6|1108.1|1103.6|1108.1|1103.6|1108.1|1103.6|0
1623043800000|2021-06-07 05:30:00|1107.9|1103.4|1107.7|1103.2|1110.8|1106.3|1104|1099.5|15022
1623044100000|2021-06-07 05:35:00|1108|1103.5|1104.6|1100.1|1108.9|1104.4|1103.7|1099.2|9227
1623044400000|2021-06-07 05:40:00|1104.9|1100.4|1104.8|1100.3|1108.3|1103.8|1101.9|1097.4|10779
1623044700000|2021-06-07 05:45:00|1104.7|1100.2|1104.8|1100.3|1105.4|1100.9|1102.4|1097.9|5880
1623045000000|2021-06-07 05:50:00|1104.4|1099.9|1099.8|1095.3|1104.9|1100.4|1099.8|1095.3|8355
1623045300000|2021-06-07 05:55:00|1099.7|1095.2|1100.9|1096.4|1104|1099.5|1099.4|1094.9|6901
1623045600000|2021-06-07 06:00:00|1100.8|1096.3|1099.5|1095|1101.1|1096.6|1098.3|1093.8|8629
1623045900000|2021-06-07 06:05:00|1099.6|1095.1|1100.5|1096|1105.9|1101.4|1098.6|1094.1|9864
1623046200000|2021-06-07 06:10:00|1100.6|1096.1|1102.4|1097.9|1103.4|1098.9|1100.2|1095.7|3480
1623046500000|2021-06-07 06:15:00|1102.5|1098|1100.1|1095.6|1102.5|1098|1099.4|1094.9|3923
1623046800000|2021-06-07 06:20:00|1100.4|1095.9|1095.1|1090.6|1100.4|1095.9|1094.6|1090.1|8193
1623047100000|2021-06-07 06:25:00|1094.9|1090.4|1090.7|1086.2|1095.2|1090.7|1090.3|1085.8|13483
1623047400000|2021-06-07 06:30:00|1090.2|1085.7|1098.3|1093.8|1098.3|1093.8|1090.1|1085.6|8992
1623047700000|2021-06-07 06:35:00|1098.4|1093.9|1098.8|1094.3|1100.4|1095.9|1096.9|1092.4|7804
1623048000000|2021-06-07 06:40:00|1098.4|1093.9|1095.2|1090.7|1101.5|1097|1094.6|1090.1|6629
1623048300000|2021-06-07 06:45:00|1095|1090.5|1097.7|1093.2|1099.7|1095.2|1094.6|1090.1|3832
1623048600000|2021-06-07 06:50:00|1097.3|1092.8|1096.7|1092.2|1097.7|1093.2|1092.3|1087.8|7245
1623048900000|2021-06-07 06:55:00|1096.5|1092|1092.8|1088.3|1097.7|1093.2|1092.4|1087.9|9220
1623049200000|2021-06-07 07:00:00|1093|1088.5|1093|1088.5|1093|1088.5|1093|1088.5|0
1623070800000|2021-06-07 13:00:00|1093.4|1088.9|1098|1093.5|1098.9|1094.4|1090|1085.5|16957
1623071100000|2021-06-07 13:05:00|1098.1|1093.6|1098.5|1094|1100.2|1095.7|1096|1091.5|7387
1623071400000|2021-06-07 13:10:00|1098.1|1093.6|1099.8|1095.3|1102.3|1097.8|1098|1093.5|8399
1623071700000|2021-06-07 13:15:00|1100.3|1095.8|1095.5|1091|1100.5|1096|1094|1089.5|6248
1623072000000|2021-06-07 13:20:00|1096|1091.5|1093.8|1089.3|1097.3|1092.8|1092.7|1088.2|5570
1623072300000|2021-06-07 13:25:00|1094|1089.5|1094|1089.5|1096|1091.5|1093|1088.5|3046
1623072600000|2021-06-07 13:30:00|1093.7|1089.2|1097.5|1093|1098.5|1094|1090.1|1085.6|6744
1623072900000|2021-06-07 13:35:00|1097.9|1093.4|1098.3|1093.8|1099.9|1095.4|1097|1092.5|4301
1623073200000|2021-06-07 13:40:00|1098.4|1093.9|1101.4|1096.9|1103|1098.5|1096.9|1092.4|5055
1623073500000|2021-06-07 13:45:00|1101|1096.5|1100|1095.5|1102|1097.5|1099|1094.5|2310
1623073800000|2021-06-07 13:50:00|1100.1|1095.6|1101|1096.5|1102.9|1098.4|1100|1095.5|3007
1623074100000|2021-06-07 13:55:00|1101.4|1096.9|1095.5|1091|1101.4|1096.9|1095|1090.5|5064
1623074400000|2021-06-07 14:00:00|1095.4|1090.9|1094.9|1090.4|1096.2|1091.7|1093.4|1088.9|3453
1623074700000|2021-06-07 14:05:00|1094.5|1090|1094.6|1090.1|1096.2|1091.7|1094.4|1089.9|1571
1623075000000|2021-06-07 14:10:00|1095.1|1090.6|1096.1|1091.6|1097.1|1092.6|1094.2|1089.7|3488
1623075300000|2021-06-07 14:15:00|1095.8|1091.3|1091.1|1086.6|1095.8|1091.3|1089.7|1085.2|5079
1623075600000|2021-06-07 14:20:00|1090.8|1086.3|1090.2|1085.7|1090.8|1086.3|1085.1|1080.6|9966
1623075900000|2021-06-07 14:25:00|1090.1|1085.6|1087.9|1083.4|1090.9|1086.4|1087.9|1083.4|2950
1623076200000|2021-06-07 14:30:00|1087.6|1083.1|1086.2|1081.7|1087.7|1083.2|1085.4|1080.9|3890
1623076500000|2021-06-07 14:35:00|1086.3|1081.8|1082.2|1077.7|1088.2|1083.7|1081.4|1076.9|7538
1623076800000|2021-06-07 14:40:00|1082.3|1077.8|1085.1|1080.6|1085.3|1080.8|1079.5|1075|8926
1623077100000|2021-06-07 14:45:00|1085.2|1080.7|1088.3|1083.8|1088.3|1083.8|1083.9|1079.4|7040
1623077400000|2021-06-07 14:50:00|1088|1083.5|1085.3|1080.8|1088.3|1083.8|1084.5|1080|4101
1623077700000|2021-06-07 14:55:00|1085.2|1080.7|1086.3|1081.8|1087.3|1082.8|1083.1|1078.6|3671
1623114000000|2021-06-08 01:00:00|1085.9|1081.4|1100.4|1095.9|1102.2|1097.7|1085.9|1081.4|16572
1623114300000|2021-06-08 01:05:00|1100.6|1096.1|1103.4|1098.9|1105.7|1101.2|1100.4|1095.9|15049
1623114600000|2021-06-08 01:10:00|1103.1|1098.6|1100.5|1096|1103.8|1099.3|1099.4|1094.9|6686
1623114900000|2021-06-08 01:15:00|1100.7|1096.2|1097.5|1093|1101.2|1096.7|1096.2|1091.7|4587
1623115200000|2021-06-08 01:20:00|1097.2|1092.7|1094.9|1090.4|1099.5|1095|1094.6|1090.1|3576
1623115500000|2021-06-08 01:25:00|1095.4|1090.9|1094.8|1090.3|1095.4|1090.9|1092.1|1087.6|4723
1623115800000|2021-06-08 01:30:00|1094.9|1090.4|1094.9|1090.4|1096.4|1091.9|1093|1088.5|2471
1623116100000|2021-06-08 01:35:00|1095.1|1090.6|1091.2|1086.7|1095.1|1090.6|1090.7|1086.2|3607
1623116400000|2021-06-08 01:40:00|1090.9|1086.4|1096.3|1091.8|1097.1|1092.6|1090.1|1085.6|2901
1623116700000|2021-06-08 01:45:00|1096.2|1091.7|1103.3|1098.8|1104.6|1100.1|1096.2|1091.7|10235
1623117000000|2021-06-08 01:50:00|1103.2|1098.7|1100.4|1095.9|1103.9|1099.4|1100.1|1095.6|4660
1623117300000|2021-06-08 01:55:00|1100.7|1096.2|1098|1093.5|1102.9|1098.4|1097|1092.5|2962
1623117600000|2021-06-08 02:00:00|1097.8|1093.3|1098.4|1093.9|1100.8|1096.3|1096.3|1091.8|3285
1623117900000|2021-06-08 02:05:00|1098.3|1093.8|1102.8|1098.3|1104.3|1099.8|1098.2|1093.7|3170
1623118200000|2021-06-08 02:10:00|1102.3|1097.8|1105.7|1101.2|1108.4|1103.9|1101.9|1097.4|8192
1623118500000|2021-06-08 02:15:00|1105.6|1101.1|1105.6|1101.1|1105.6|1101.1|1105.6|1101.1|4
1623119400000|2021-06-08 02:30:00|1105.4|1100.9|1101.7|1097.2|1106.2|1101.7|1100.2|1095.7|3834
1623119700000|2021-06-08 02:35:00|1101.4|1096.9|1099.3|1094.8|1103.2|1098.7|1097.7|1093.2|4149
1623120000000|2021-06-08 02:40:00|1099.4|1094.9|1096.4|1091.9|1101.7|1097.2|1096.4|1091.9|5095
1623120300000|2021-06-08 02:45:00|1096.3|1091.8|1094.5|1090|1097.6|1093.1|1093.6|1089.1|5611
1623120600000|2021-06-08 02:50:00|1094.6|1090.1|1095.4|1090.9|1096.8|1092.3|1092.2|1087.7|4756
1623120900000|2021-06-08 02:55:00|1095.1|1090.6|1094.1|1089.6|1096.1|1091.6|1093.1|1088.6|2953
1623121200000|2021-06-08 03:00:00|1093.9|1089.4|1093.7|1089.2|1095.3|1090.8|1092.1|1087.6|3334
1623121500000|2021-06-08 03:05:00|1094.1|1089.6|1096.4|1091.9|1098.3|1093.8|1093.5|1089|5775
1623121800000|2021-06-08 03:10:00|1096.2|1091.7|1090.3|1085.8|1096.7|1092.2|1090.3|1085.8|3682
1623122100000|2021-06-08 03:15:00|1090.6|1086.1|1093.7|1089.2|1094.8|1090.3|1090.6|1086.1|3063
1623122400000|2021-06-08 03:20:00|1093.8|1089.3|1096.8|1092.3|1097.3|1092.8|1093.3|1088.8|2945
1623122700000|2021-06-08 03:25:00|1097.3|1092.8|1104.5|1100|1109|1104.5|1097.3|1092.8|14600
1623130200000|2021-06-08 05:30:00|1104.2|1099.7|1110.1|1105.6|1114.3|1109.8|1103.5|1099|18778
1623130500000|2021-06-08 05:35:00|1110.4|1105.9|1117.6|1113.1|1119|1114.5|1110.4|1105.9|14298
1623130800000|2021-06-08 05:40:00|1117.4|1112.9|1111.9|1107.4|1119|1114.5|1111|1106.5|10507
1623131100000|2021-06-08 05:45:00|1112|1107.5|1107.7|1103.2|1112.4|1107.9|1107.6|1103.1|7017
1623131400000|2021-06-08 05:50:00|1108.2|1103.7|1109.1|1104.6|1111|1106.5|1107.2|1102.7|4216
1623131700000|2021-06-08 05:55:00|1109.2|1104.7|1110.7|1106.2|1111.6|1107.1|1109.2|1104.7|2967
1623132000000|2021-06-08 06:00:00|1111.1|1106.6|1107.3|1102.8|1112.2|1107.7|1105.8|1101.3|4359
1623132300000|2021-06-08 06:05:00|1107.2|1102.7|1109|1104.5|1110.9|1106.4|1105.6|1101.1|4213
1623132600000|2021-06-08 06:10:00|1109.1|1104.6|1112.6|1108.1|1113.6|1109.1|1109|1104.5|4833
1623132900000|2021-06-08 06:15:00|1112.7|1108.2|1114.7|1110.2|1114.8|1110.3|1111.1|1106.6|4335
1623133200000|2021-06-08 06:20:00|1115.2|1110.7|1116.6|1112.1|1117.2|1112.7|1114.1|1109.6|6296
1623133500000|2021-06-08 06:25:00|1117.1|1112.6|1114.8|1110.3|1119.4|1114.9|1112.7|1108.2|7384
1623133800000|2021-06-08 06:30:00|1114.9|1110.4|1114.3|1109.8|1118.5|1114|1112.1|1107.6|5197
1623134100000|2021-06-08 06:35:00|1114|1109.5|1113.3|1108.8|1115.6|1111.1|1110.8|1106.3|4219
1623134400000|2021-06-08 06:40:00|1113.5|1109|1115|1110.5|1116.6|1112.1|1113.3|1108.8|3675
1623134700000|2021-06-08 06:45:00|1115.4|1110.9|1114.7|1110.2|1116|1111.5|1112.1|1107.6|3345
1623135000000|2021-06-08 06:50:00|1114.9|1110.4|1115.9|1111.4|1118.6|1114.1|1114.7|1110.2|4833
1623135300000|2021-06-08 06:55:00|1116.2|1111.7|1117.4|1112.9|1118.1|1113.6|1115.9|1111.4|7805
1623135600000|2021-06-08 07:00:00|1117.5|1113|1117.5|1113|1117.5|1113|1117.5|1113|20
1623157200000|2021-06-08 13:00:00|1121.8|1117.3|1130.8|1126.3|1131.3|1126.8|1121.8|1117.3|24286
1623157500000|2021-06-08 13:05:00|1131.2|1126.7|1130.9|1126.4|1136.1|1131.6|1130.8|1126.3|16901
1623157800000|2021-06-08 13:10:00|1131.4|1126.9|1125.3|1120.8|1132.1|1127.6|1123.9|1119.4|13115
1623158100000|2021-06-08 13:15:00|1125.2|1120.7|1128.1|1123.6|1129.1|1124.6|1125.2|1120.7|5093
1623158400000|2021-06-08 13:20:00|1128.3|1123.8|1126.8|1122.3|1129.5|1125|1125|1120.5|5071
1623158700000|2021-06-08 13:25:00|1127.3|1122.8|1127.7|1123.2|1128.2|1123.7|1125.8|1121.3|3298
1623159000000|2021-06-08 13:30:00|1128|1123.5|1127.1|1122.6|1130.7|1126.2|1127.1|1122.6|3946
1623159300000|2021-06-08 13:35:00|1126.7|1122.2|1124.8|1120.3|1127.3|1122.8|1123.8|1119.3|5160
1623159600000|2021-06-08 13:40:00|1125.2|1120.7|1122.8|1118.3|1125.2|1120.7|1121|1116.5|8556
1623159900000|2021-06-08 13:45:00|1122.7|1118.2|1123.4|1118.9|1125.6|1121.1|1122.3|1117.8|3051
1623160200000|2021-06-08 13:50:00|1123.5|1119|1122.4|1117.9|1123.5|1119|1119.4|1114.9|6311
1623160500000|2021-06-08 13:55:00|1122.3|1117.8|1120.3|1115.8|1122.7|1118.2|1118.1|1113.6|4008
1623160800000|2021-06-08 14:00:00|1120.1|1115.6|1123.4|1118.9|1123.5|1119|1118.7|1114.2|2394
1623161100000|2021-06-08 14:05:00|1123.8|1119.3|1129.4|1124.9|1129.4|1124.9|1123.5|1119|8198
1623161400000|2021-06-08 14:10:00|1129.3|1124.8|1127.1|1122.6|1129.4|1124.9|1125.9|1121.4|3674
1623161700000|2021-06-08 14:15:00|1127|1122.5|1125.1|1120.6|1127|1122.5|1123.8|1119.3|2395
1623162000000|2021-06-08 14:20:00|1124.7|1120.2|1126.1|1121.6|1127.1|1122.6|1123.1|1118.6|1799
1623162300000|2021-06-08 14:25:00|1126.2|1121.7|1126.1|1121.6|1126.2|1121.7|1123.9|1119.4|1529
1623162600000|2021-06-08 14:30:00|1126.4|1121.9|1128.4|1123.9|1128.9|1124.4|1126.4|1121.9|2305
1623162900000|2021-06-08 14:35:00|1128.6|1124.1|1132.1|1127.6|1133.1|1128.6|1125.1|1120.6|5669
1623163200000|2021-06-08 14:40:00|1132.3|1127.8|1136|1131.5|1136.5|1132|1131.3|1126.8|11334
1623163500000|2021-06-08 14:45:00|1135.9|1131.4|1133.3|1128.8|1137.3|1132.8|1131.5|1127|7198
1623163800000|2021-06-08 14:50:00|1133|1128.5|1133.9|1129.4|1134.7|1130.2|1132.1|1127.6|2429
1623164100000|2021-06-08 14:55:00|1133.8|1129.3|1142.1|1137.6|1142.1|1137.6|1133.8|1129.3|12453
1623200400000|2021-06-09 01:00:00|1141.8|1137.3|1139.5|1135|1146.8|1142.3|1137.5|1133|20340
1623200700000|2021-06-09 01:05:00|1139.2|1134.7|1141.9|1137.4|1143.4|1138.9|1137.2|1132.7|5885
1623201000000|2021-06-09 01:10:00|1141.4|1136.9|1139.2|1134.7|1141.4|1136.9|1136.8|1132.3|5787
1623201300000|2021-06-09 01:15:00|1139.3|1134.8|1141|1136.5|1141.1|1136.6|1137|1132.5|4833
1623201600000|2021-06-09 01:20:00|1141.1|1136.6|1142.1|1137.6|1142.1|1137.6|1138.3|1133.8|3548
1623201900000|2021-06-09 01:25:00|1142.2|1137.7|1142.4|1137.9|1143.4|1138.9|1141.6|1137.1|3827
1623202200000|2021-06-09 01:30:00|1142.3|1137.8|1140.9|1136.4|1143.4|1138.9|1139.5|1135|2963
1623202500000|2021-06-09 01:35:00|1140.6|1136.1|1141.6|1137.1|1141.9|1137.4|1139.4|1134.9|2186
1623202800000|2021-06-09 01:40:00|1142|1137.5|1140.6|1136.1|1142.9|1138.4|1139.1|1134.6|3237
1623203100000|2021-06-09 01:45:00|1140.2|1135.7|1139.2|1134.7|1141.6|1137.1|1139.2|1134.7|3222
1623203400000|2021-06-09 01:50:00|1139.1|1134.6|1134.4|1129.9|1139.2|1134.7|1133.3|1128.8|6394
1623203700000|2021-06-09 01:55:00|1134.7|1130.2|1131.9|1127.4|1135.5|1131|1131.9|1127.4|4501
1623204000000|2021-06-09 02:00:00|1132|1127.5|1135.5|1131|1135.5|1131|1130.5|1126|5161
1623204300000|2021-06-09 02:05:00|1135.4|1130.9|1133.4|1128.9|1136.2|1131.7|1133.2|1128.7|3056
1623204600000|2021-06-09 02:10:00|1133.8|1129.3|1134.1|1129.6|1138.1|1133.6|1132.8|1128.3|2880
1623204900000|2021-06-09 02:15:00|||||||||25
1623205800000|2021-06-09 02:30:00|1134.4|1129.9|1135.6|1131.1|1137.6|1133.1|1133.5|1129|2658
1623206100000|2021-06-09 02:35:00|1135.7|1131.2|1138.5|1134|1138.6|1134.1|1134.9|1130.4|2726
1623206400000|2021-06-09 02:40:00|1138.6|1134.1|1137.1|1132.6|1139.1|1134.6|1136.6|1132.1|2374
1623206700000|2021-06-09 02:45:00|1137.2|1132.7|1136.5|1132|1140|1135.5|1136.2|1131.7|2443
1623207000000|2021-06-09 02:50:00|1136.9|1132.4|1137.5|1133|1138.4|1133.9|1136.2|1131.7|1206
1623207300000|2021-06-09 02:55:00|1137.9|1133.4|1140.9|1136.4|1141.5|1137|1137.9|1133.4|3950
1623207600000|2021-06-09 03:00:00|1141.2|1136.7|1143|1138.5|1143|1138.5|1140.8|1136.3|3673
1623207900000|2021-06-09 03:05:00|1143.1|1138.6|1150.6|1146.1|1150.9|1146.4|1143.1|1138.6|11564
1623208200000|2021-06-09 03:10:00|1150.7|1146.2|1148|1143.5|1152.1|1147.6|1147.2|1142.7|6592
1623208500000|2021-06-09 03:15:00|1148.4|1143.9|1150|1145.5|1151.6|1147.1|1146.7|1142.2|3597
1623208800000|2021-06-09 03:20:00|1150.1|1145.6|1154.2|1149.7|1154.7|1150.2|1150.1|1145.6|6149
1623209100000|2021-06-09 03:25:00|1154|1149.5|1157.4|1152.9|1158.4|1153.9|1153.5|1149|9548
1623216600000|2021-06-09 05:30:00|1157.6|1153.1|1147.3|1142.8|1157.6|1153.1|1146.8|1142.3|12099
1623216900000|2021-06-09 05:35:00|1147.1|1142.6|1142.9|1138.4|1149.6|1145.1|1141.8|1137.3|7826
1623217200000|2021-06-09 05:40:00|1142.8|1138.3|1144.8|1140.3|1144.8|1140.3|1139.6|1135.1|8190
1623217500000|2021-06-09 05:45:00|1144.7|1140.2|1142.3|1137.8|1145.8|1141.3|1140.8|1136.3|4543
1623217800000|2021-06-09 05:50:00|1142.5|1138|1147.3|1142.8|1147.3|1142.8|1142.3|1137.8|3438
1623218100000|2021-06-09 05:55:00|1147.2|1142.7|1151|1146.5|1151.4|1146.9|1144.6|1140.1|5001
1623218400000|2021-06-09 06:00:00|1150.6|1146.1|1147.3|1142.8|1151.1|1146.6|1145.4|1140.9|4668
1623218700000|2021-06-09 06:05:00|1146.8|1142.3|1146.2|1141.7|1150|1145.5|1145|1140.5|1876
1623219000000|2021-06-09 06:10:00|1145.8|1141.3|1144.6|1140.1|1145.8|1141.3|1141.4|1136.9|4962
1623219300000|2021-06-09 06:15:00|1144.5|1140|1143.9|1139.4|1146|1141.5|1142.1|1137.6|2909
1623219600000|2021-06-09 06:20:00|1144.3|1139.8|1140.9|1136.4|1144.3|1139.8|1140.9|1136.4|2688
1623219900000|2021-06-09 06:25:00|1141.1|1136.6|1142.7|1138.2|1144.6|1140.1|1141.1|1136.6|2616
1623220200000|2021-06-09 06:30:00|1143.1|1138.6|1145.3|1140.8|1146.4|1141.9|1143.1|1138.6|2868
1623220500000|2021-06-09 06:35:00|1145.8|1141.3|1148|1143.5|1148|1143.5|1145.2|1140.7|3279
1623220800000|2021-06-09 06:40:00|1148.4|1143.9|1147.4|1142.9|1150.9|1146.4|1146.7|1142.2|4818
1623221100000|2021-06-09 06:45:00|1147.6|1143.1|1145.6|1141.1|1150.3|1145.8|1143.9|1139.4|4288
1623221400000|2021-06-09 06:50:00|1145.3|1140.8|1146|1141.5|1146.1|1141.6|1142.9|1138.4|3701
1623221700000|2021-06-09 06:55:00|1146.3|1141.8|1142.5|1138|1147.7|1143.2|1142.5|1138|9122
1623243600000|2021-06-09 13:00:00|1141.9|1137.4|1147.1|1142.6|1150.3|1145.8|1141.9|1137.4|12067
1623243900000|2021-06-09 13:05:00|1146.9|1142.4|1144|1139.5|1147.9|1143.4|1143.9|1139.4|4644
1623244200000|2021-06-09 13:10:00|1144.3|1139.8|1148.7|1144.2|1149.6|1145.1|1144.3|1139.8|4191
1623244500000|2021-06-09 13:15:00|1148.8|1144.3|1147.8|1143.3|1150.6|1146.1|1147.6|1143.1|3522
1623244800000|2021-06-09 13:20:00|1148.1|1143.6|1147.6|1143.1|1148.3|1143.8|1146.7|1142.2|1847
1623245100000|2021-06-09 13:25:00|1148.1|1143.6|1145.2|1140.7|1148.3|1143.8|1144.8|1140.3|3035
1623245400000|2021-06-09 13:30:00|1145.7|1141.2|1145.9|1141.4|1147.7|1143.2|1144.9|1140.4|1689
1623245700000|2021-06-09 13:35:00|1146|1141.5|1148.4|1143.9|1149.5|1145|1146|1141.5|2472
1623246000000|2021-06-09 13:40:00|1148.5|1144|1148.2|1143.7|1149.1|1144.6|1146.2|1141.7|1937
1623246300000|2021-06-09 13:45:00|1148.6|1144.1|1147.6|1143.1|1149.1|1144.6|1147.6|1143.1|1675
1623246600000|2021-06-09 13:50:00|1147.2|1142.7|1145.7|1141.2|1148.1|1143.6|1144.9|1140.4|1996
1623246900000|2021-06-09 13:55:00|1145.6|1141.1|1149|1144.5|1149.9|1145.4|1145.4|1140.9|1981
1623247200000|2021-06-09 14:00:00|1148.9|1144.4|1148.2|1143.7|1150.4|1145.9|1147.4|1142.9|1655
1623247500000|2021-06-09 14:05:00|1147.9|1143.4|1146.4|1141.9|1149.1|1144.6|1145.9|1141.4|2889
1623247800000|2021-06-09 14:10:00|1146|1141.5|1148.6|1144.1|1148.6|1144.1|1145.5|1141|2734
1623248100000|2021-06-09 14:15:00|1148.5|1144|1147.7|1143.2|1149.1|1144.6|1147.2|1142.7|2292
1623248400000|2021-06-09 14:20:00|1148.2|1143.7|1153.1|1148.6|1153.1|1148.6|1147.2|1142.7|6428
1623248700000|2021-06-09 14:25:00|1153.4|1148.9|1153.6|1149.1|1154.8|1150.3|1152.5|1148|6232
1623249000000|2021-06-09 14:30:00|1153.9|1149.4|1141.1|1136.6|1154.1|1149.6|1140.3|1135.8|14844
1623249300000|2021-06-09 14:35:00|1140.9|1136.4|1140.8|1136.3|1145.3|1140.8|1139.8|1135.3|5284
1623249600000|2021-06-09 14:40:00|1141.2|1136.7|1139.6|1135.1|1143.5|1139|1139.5|1135|4511
1623249900000|2021-06-09 14:45:00|1139.4|1134.9|1146.6|1142.1|1147.3|1142.8|1139.2|1134.7|6574
1623250200000|2021-06-09 14:50:00|1145.9|1141.4|1148.3|1143.8|1150.5|1146|1145.9|1141.4|8523
1623250500000|2021-06-09 14:55:00|1148.4|1143.9|1147.4|1142.9|1148.4|1143.9|1146.5|1142|2961
1623286800000|2021-06-10 01:00:00|1147.3|1142.8|1141.5|1137|1148.2|1143.7|1141.1|1136.6|10092
1623287100000|2021-06-10 01:05:00|1141.6|1137.1|1142.1|1137.6|1145|1140.5|1141.6|1137.1|4156
1623287400000|2021-06-10 01:10:00|1141.9|1137.4|1140|1135.5|1141.9|1137.4|1135|1130.5|10081
1623287700000|2021-06-10 01:15:00|1139.9|1135.4|1140.6|1136.1|1144.1|1139.6|1139.9|1135.4|4175
1623288000000|2021-06-10 01:20:00|1141|1136.5|1136.5|1132|1143.5|1139|1136|1131.5|6610
1623288300000|2021-06-10 01:25:00|1136.4|1131.9|1137.7|1133.2|1138.2|1133.7|1133.8|1129.3|10364
1623288600000|2021-06-10 01:30:00|1137.3|1132.8|1136.4|1131.9|1140.1|1135.6|1134|1129.5|5738
1623288900000|2021-06-10 01:35:00|1136.3|1131.8|1135|1130.5|1136.7|1132.2|1131.8|1127.3|7478
1623289200000|2021-06-10 01:40:00|1134.7|1130.2|1136.5|1132|1138.1|1133.6|1133.6|1129.1|4571
1623289500000|2021-06-10 01:45:00|1136.3|1131.8|1134|1129.5|1137.3|1132.8|1133.1|1128.6|3311
1623289800000|2021-06-10 01:50:00|1134.1|1129.6|1134.2|1129.7|1136.7|1132.2|1133.2|1128.7|2304
1623290100000|2021-06-10 01:55:00|1134.1|1129.6|1134.7|1130.2|1135.6|1131.1|1132.2|1127.7|2774
1623290400000|2021-06-10 02:00:00|1134.9|1130.4|1130.4|1125.9|1135.7|1131.2|1130|1125.5|5592
1623290700000|2021-06-10 02:05:00|1130.5|1126|1136.1|1131.6|1136.6|1132.1|1130|1125.5|4441
1623291000000|2021-06-10 02:10:00|1135.7|1131.2|1142.6|1138.1|1142.6|1138.1|1135.2|1130.7|7418
1623291300000|2021-06-10 02:15:00|1142.7|1138.2|1142.7|1138.2|1142.7|1138.2|1142.7|1138.2|100
1623292200000|2021-06-10 02:30:00|1142.9|1138.4|1147|1142.5|1147.5|1143|1141.2|1136.7|11133
1623292500000|2021-06-10 02:35:00|1147.2|1142.7|1146.9|1142.4|1148.8|1144.3|1144.2|1139.7|5006
1623292800000|2021-06-10 02:40:00|1146.5|1142|1145.1|1140.6|1148.4|1143.9|1144.2|1139.7|3486
1623293100000|2021-06-10 02:45:00|1145.5|1141|1146.4|1141.9|1146.7|1142.2|1144|1139.5|3206
1623293400000|2021-06-10 02:50:00|1146|1141.5|1146.7|1142.2|1147.6|1143.1|1142.8|1138.3|2536
1623293700000|2021-06-10 02:55:00|1147.5|1143|1153.1|1148.6|1154.2|1149.7|1146.3|1141.8|8321
1623294000000|2021-06-10 03:00:00|1153.4|1148.9|1156|1151.5|1160.9|1156.4|1151.4|1146.9|16386
1623294300000|2021-06-10 03:05:00|1155.8|1151.3|1154.8|1150.3|1157.9|1153.4|1154.2|1149.7|5555
1623294600000|2021-06-10 03:10:00|1155.2|1150.7|1154.3|1149.8|1156.3|1151.8|1153.6|1149.1|3083
1623294900000|2021-06-10 03:15:00|1154.7|1150.2|1156.1|1151.6|1157.3|1152.8|1154.7|1150.2|2697
1623295200000|2021-06-10 03:20:00|1155.9|1151.4|1153.3|1148.8|1159.2|1154.7|1152.8|1148.3|6255
1623295500000|2021-06-10 03:25:00|1153|1148.5|1147.9|1143.4|1154.2|1149.7|1147.5|1143|6147
1623303000000|2021-06-10 05:30:00|1147.8|1143.3|1142.1|1137.6|1148.3|1143.8|1140.7|1136.2|9042
1623303300000|2021-06-10 05:35:00|1142.3|1137.8|1143.6|1139.1|1144.6|1140.1|1140.9|1136.4|4875
1623303600000|2021-06-10 05:40:00|1144.1|1139.6|1141.1|1136.6|1144.7|1140.2|1141.1|1136.6|3626
1623303900000|2021-06-10 05:45:00|1140.6|1136.1|1143.6|1139.1|1144|1139.5|1139.9|1135.4|4086
1623304200000|2021-06-10 05:50:00|1143.5|1139|1144.3|1139.8|1144.8|1140.3|1143.1|1138.6|1969
1623304500000|2021-06-10 05:55:00|1143.9|1139.4|1141.7|1137.2|1144.3|1139.8|1140.9|1136.4|3129
1623304800000|2021-06-10 06:00:00|1141.5|1137|1140.3|1135.8|1142.3|1137.8|1139.1|1134.6|4542
1623305100000|2021-06-10 06:05:00|1140.4|1135.9|1140.9|1136.4|1142.7|1138.2|1137.9|1133.4|3156
1623305400000|2021-06-10 06:10:00|1141.2|1136.7|1140.3|1135.8|1142.6|1138.1|1140.3|1135.8|2202
1623305700000|2021-06-10 06:15:00|1140.7|1136.2|1142.9|1138.4|1143.4|1138.9|1139.7|1135.2|3848
1623306000000|2021-06-10 06:20:00|1143|1138.5|1146.3|1141.8|1148.1|1143.6|1143|1138.5|6047
1623306300000|2021-06-10 06:25:00|1145.8|1141.3|1146.4|1141.9|1146.6|1142.1|1144.3|1139.8|2968
1623306600000|2021-06-10 06:30:00|1146.3|1141.8|1145.8|1141.3|1146.6|1142.1|1142.8|1138.3|2261
1623306900000|2021-06-10 06:35:00|1146.1|1141.6|1146.5|1142|1149.3|1144.8|1144.5|1140|4161
1623307200000|2021-06-10 06:40:00|1146.6|1142.1|1142.9|1138.4|1148.8|1144.3|1142.1|1137.6|4579
1623307500000|2021-06-10 06:45:00|1143.1|1138.6|1142.3|1137.8|1144|1139.5|1140.4|1135.9|3878
1623307800000|2021-06-10 06:50:00|1142.4|1137.9|1145.1|1140.6|1146.1|1141.6|1142.1|1137.6|3450
1623308100000|2021-06-10 06:55:00|1145.2|1140.7|1144.8|1140.3|1147.4|1142.9|1143.2|1138.7|7269
1623330000000|2021-06-10 13:00:00|1149.9|1145.4|1156.7|1152.2|1157.1|1152.6|1149.9|1145.4|20318
1623330300000|2021-06-10 13:05:00|1156.9|1152.4|1156.3|1151.8|1160.8|1156.3|1155.4|1150.9|15409
1623330600000|2021-06-10 13:10:00|1156.6|1152.1|1162.6|1158.1|1163.4|1158.9|1156.6|1152.1|11846
1623330900000|2021-06-10 13:15:00|1162.9|1158.4|1159.9|1155.4|1166.3|1161.8|1159.8|1155.3|12270
1623331200000|2021-06-10 13:20:00|1160|1155.5|1161.7|1157.2|1165.1|1160.6|1159.6|1155.1|5435
1623331500000|2021-06-10 13:25:00|1161.5|1157|1159.7|1155.2|1162.2|1157.7|1158.4|1153.9|5219
1623331800000|2021-06-10 13:30:00|1159.3|1154.8|1161.1|1156.6|1161.7|1157.2|1158.4|1153.9|3818
1623332100000|2021-06-10 13:35:00|1161.2|1156.7|1168.1|1163.6|1168.8|1164.3|1160.7|1156.2|8256
1623332400000|2021-06-10 13:40:00|1168.3|1163.8|1166.9|1162.4|1169.4|1164.9|1166.3|1161.8|5655
1623332700000|2021-06-10 13:45:00|1167.4|1162.9|1172.3|1167.8|1172.8|1168.3|1167.2|1162.7|8309
1623333000000|2021-06-10 13:50:00|1172.7|1168.2|1175|1170.5|1175.6|1171.1|1171.6|1167.1|9332
1623333300000|2021-06-10 13:55:00|1174.9|1170.4|1172|1167.5|1175.6|1171.1|1171.2|1166.7|6046
1623333600000|2021-06-10 14:00:00|1172.4|1167.9|1169.8|1165.3|1173.4|1168.9|1169.3|1164.8|5160
1623333900000|2021-06-10 14:05:00|1169.4|1164.9|1177.1|1172.6|1177.1|1172.6|1169.4|1164.9|4080
1623334200000|2021-06-10 14:10:00|1176.7|1172.2|1180|1175.5|1181.1|1176.6|1176.6|1172.1|9540
1623334500000|2021-06-10 14:15:00|1180.4|1175.9|1181.7|1177.2|1183.1|1178.6|1179|1174.5|6069
1623334800000|2021-06-10 14:20:00|1181.9|1177.4|1179.4|1174.9|1182.6|1178.1|1177.3|1172.8|5284
1623335100000|2021-06-10 14:25:00|1179.6|1175.1|1181.6|1177.1|1182.6|1178.1|1179.2|1174.7|3072
1623335400000|2021-06-10 14:30:00|1181.5|1177|1179|1174.5|1184.2|1179.7|1179|1174.5|4565
1623335700000|2021-06-10 14:35:00|1179.4|1174.9|1181.7|1177.2|1182.7|1178.2|1179|1174.5|3897
1623336000000|2021-06-10 14:40:00|1182.1|1177.6|1176|1171.5|1183.2|1178.7|1174.5|1170|8209
1623336300000|2021-06-10 14:45:00|1176.2|1171.7|1174.3|1169.8|1178.7|1174.2|1174.2|1169.7|5208
1623336600000|2021-06-10 14:50:00|1174.2|1169.7|1177.4|1172.9|1177.5|1173|1173.4|1168.9|3850
1623336900000|2021-06-10 14:55:00|1177.3|1172.8|1179.1|1174.6|1180.1|1175.6|1174.7|1170.2|7698
1623373200000|2021-06-11 01:00:00|1178.6|1174.1|1182.6|1178.1|1188.8|1184.3|1178.6|1174.1|16966
1623373500000|2021-06-11 01:05:00|1182.9|1178.4|1182|1177.5|1183.6|1179.1|1180|1175.5|5468
1623373800000|2021-06-11 01:10:00|1181.8|1177.3|1180.7|1176.2|1184.7|1180.2|1179.7|1175.2|3966
1623374100000|2021-06-11 01:15:00|1180.9|1176.4|1182.6|1178.1|1182.7|1178.2|1179.7|1175.2|2799
1623374400000|2021-06-11 01:20:00|1182.9|1178.4|1181.8|1177.3|1184.1|1179.6|1181.7|1177.2|2627
1623374700000|2021-06-11 01:25:00|1181.9|1177.4|1180.1|1175.6|1182.7|1178.2|1177.4|1172.9|4599
1623375000000|2021-06-11 01:30:00|1179.8|1175.3|1183.6|1179.1|1183.6|1179.1|1179.4|1174.9|2705
1623375300000|2021-06-11 01:35:00|1183.4|1178.9|1184.1|1179.6|1184.6|1180.1|1182.2|1177.7|2928
1623375600000|2021-06-11 01:40:00|1184.2|1179.7|1183.5|1179|1184.2|1179.7|1182|1177.5|1611
1623375900000|2021-06-11 01:45:00|1183.4|1178.9|1178.4|1173.9|1184.5|1180|1176.5|1172|4917
1623376200000|2021-06-11 01:50:00|1178.2|1173.7|1177.9|1173.4|1180.7|1176.2|1177.8|1173.3|2147
1623376500000|2021-06-11 01:55:00|1178.2|1173.7|1174.8|1170.3|1178.2|1173.7|1174.4|1169.9|6066
1623376800000|2021-06-11 02:00:00|1174.7|1170.2|1178.4|1173.9|1178.5|1174|1173.4|1168.9|6147
1623377100000|2021-06-11 02:05:00|1178.9|1174.4|1181|1176.5|1182|1177.5|1178.9|1174.4|3697
1623377400000|2021-06-11 02:10:00|1180.6|1176.1|1177.4|1172.9|1180.6|1176.1|1176.9|1172.4|2612
1623377700000|2021-06-11 02:15:00|1177|1172.5|1177|1172.5|1177|1172.5|1177|1172.5|8
1623378600000|2021-06-11 02:30:00|1176.8|1172.3|1175|1170.5|1181|1176.5|1175|1170.5|5009
1623378900000|2021-06-11 02:35:00|1175.3|1170.8|1175.3|1170.8|1176.5|1172|1171.4|1166.9|5767
1623379200000|2021-06-11 02:40:00|1175.1|1170.6|1169.3|1164.8|1175.7|1171.2|1169.3|1164.8|4501
1623379500000|2021-06-11 02:45:00|1169.4|1164.9|1172.4|1167.9|1172.4|1167.9|1167.8|1163.3|5930
1623379800000|2021-06-11 02:50:00|1172|1167.5|1169.9|1165.4|1173.2|1168.7|1169.5|1165|2265
1623380100000|2021-06-11 02:55:00|1169.6|1165.1|1171.8|1167.3|1172.5|1168|1168.6|1164.1|2227
1623380400000|2021-06-11 03:00:00|1171.5|1167|1176|1171.5|1176.4|1171.9|1171.5|1167|2885
1623380700000|2021-06-11 03:05:00|1176.4|1171.9|1173.5|1169|1176.4|1171.9|1173|1168.5|1857
1623381000000|2021-06-11 03:10:00|1173.2|1168.7|1176.7|1172.2|1177|1172.5|1173|1168.5|2041
1623381300000|2021-06-11 03:15:00|1177|1172.5|1176.9|1172.4|1178.8|1174.3|1175.9|1171.4|3436
1623381600000|2021-06-11 03:20:00|1177.2|1172.7|1181.5|1177|1183.1|1178.6|1176.7|1172.2|6062
1623381900000|2021-06-11 03:25:00|1181.6|1177.1|1183.9|1179.4|1184.2|1179.7|1181.6|1177.1|7653
1623389400000|2021-06-11 05:30:00|1183.4|1178.9|1183|1178.5|1188.5|1184|1181.6|1177.1|11150
1623389700000|2021-06-11 05:35:00|1182.9|1178.4|1182.1|1177.6|1183.3|1178.8|1179.6|1175.1|4166
1623390000000|2021-06-11 05:40:00|1182.2|1177.7|1183.1|1178.6|1183.1|1178.6|1181.2|1176.7|1726
1623390300000|2021-06-11 05:45:00|1183.5|1179|1187.5|1183|1187.5|1183|1183.2|1178.7|5125
1623390600000|2021-06-11 05:50:00|1187.7|1183.2|1190.4|1185.9|1191.3|1186.8|1185.7|1181.2|8908
1623390900000|2021-06-11 05:55:00|1190.6|1186.1|1191.2|1186.7|1192.2|1187.7|1186.6|1182.1|8338
1623391200000|2021-06-11 06:00:00|1191.6|1187.1|1194|1189.5|1197|1192.5|1191.6|1187.1|12437
1623391500000|2021-06-11 06:05:00|1193.9|1189.4|1194.1|1189.6|1197.7|1193.2|1192.9|1188.4|7313
1623391800000|2021-06-11 06:10:00|1194.2|1189.7|1194.5|1190|1196.3|1191.8|1193.4|1188.9|3990
1623392100000|2021-06-11 06:15:00|1194.9|1190.4|1199.1|1194.6|1200.3|1195.8|1194.8|1190.3|8457
1623392400000|2021-06-11 06:20:00|1198.9|1194.4|1198.8|1194.3|1199.5|1195|1197|1192.5|4164
1623392700000|2021-06-11 06:25:00|1198.5|1194|1198.7|1194.2|1201|1196.5|1196.4|1191.9|5293
1623393000000|2021-06-11 06:30:00|1198.8|1194.3|1193.8|1189.3|1201.1|1196.6|1193.8|1189.3|6288
1623393300000|2021-06-11 06:35:00|1193.4|1188.9|1199.1|1194.6|1199.3|1194.8|1192.3|1187.8|7885
1623393600000|2021-06-11 06:40:00|1198.6|1194.1|1197.8|1193.3|1201.5|1197|1197|1192.5|4875
1623393900000|2021-06-11 06:45:00|1198.1|1193.6|1199.7|1195.2|1199.8|1195.3|1194.9|1190.4|4100
1623394200000|2021-06-11 06:50:00|1199.5|1195|1199.8|1195.3|1201.3|1196.8|1197.3|1192.8|7255
1623394500000|2021-06-11 06:55:00|1200.3|1195.8|1209.7|1205.2|1210.5|1206|1199.4|1194.9|19095
1623718800000|2021-06-15 01:00:00|1205.2|1200.7|1190.1|1185.6|1205.2|1200.7|1175|1170.5|30856
1623719100000|2021-06-15 01:05:00|1190.2|1185.7|1184.6|1180.1|1192.2|1187.7|1181|1176.5|15211
1623719400000|2021-06-15 01:10:00|1184.8|1180.3|1188.3|1183.8|1190.5|1186|1184|1179.5|10278
1623719700000|2021-06-15 01:15:00|1188.5|1184|1194.5|1190|1196.9|1192.4|1187.5|1183|10059
1623720000000|2021-06-15 01:20:00|1194|1189.5|1189.7|1185.2|1194|1189.5|1186.7|1182.2|7613
1623720300000|2021-06-15 01:25:00|1189|1184.5|1184.9|1180.4|1192.2|1187.7|1183.9|1179.4|7059
1623720600000|2021-06-15 01:30:00|1185|1180.5|1182.9|1178.4|1186.5|1182|1180.9|1176.4|6589
1623720900000|2021-06-15 01:35:00|1183.1|1178.6|1177.5|1173|1183.3|1178.8|1176.6|1172.1|9132
1623721200000|2021-06-15 01:40:00|1177.7|1173.2|1176.6|1172.1|1181.3|1176.8|1176.2|1171.7|5495
1623721500000|2021-06-15 01:45:00|1176.4|1171.9|1180.8|1176.3|1181.6|1177.1|1174.4|1169.9|7399
1623721800000|2021-06-15 01:50:00|1180.5|1176|1182.7|1178.2|1185.5|1181|1178.3|1173.8|6350
1623722100000|2021-06-15 01:55:00|1182.8|1178.3|1189.3|1184.8|1189.5|1185|1181.5|1177|4775
1623722400000|2021-06-15 02:00:00|1189.2|1184.7|1189.4|1184.9|1191.7|1187.2|1186.4|1181.9|5680
1623722700000|2021-06-15 02:05:00|1189.1|1184.6|1184.5|1180|1193.2|1188.7|1184.5|1180|6274
1623723000000|2021-06-15 02:10:00|1184.4|1179.9|1182.4|1177.9|1185.4|1180.9|1178.7|1174.2|6448
1623723300000|2021-06-15 02:15:00|1182.5|1178|1182.4|1177.9|1182.5|1178|1182.4|1177.9|6
1623724200000|2021-06-15 02:30:00|1182.8|1178.3|1172.5|1168|1185.4|1180.9|1169.5|1165|11318
1623724500000|2021-06-15 02:35:00|1172.4|1167.9|1154|1149.5|1173.7|1169.2|1149.8|1145.3|29216
1623724800000|2021-06-15 02:40:00|1154.5|1150|1154|1149.5|1158.3|1153.8|1151|1146.5|12504
1623725100000|2021-06-15 02:45:00|1153.7|1149.2|1155.2|1150.7|1155.4|1150.9|1146.4|1141.9|12336
1623725400000|2021-06-15 02:50:00|1155.5|1151|1160.2|1155.7|1160.4|1155.9|1151.5|1147|9503
1623725700000|2021-06-15 02:55:00|1160|1155.5|1157.2|1152.7|1160.5|1156|1156.7|1152.2|4991
1623726000000|2021-06-15 03:00:00|1157.1|1152.6|1161.2|1156.7|1162.2|1157.7|1154.4|1149.9|5539
1623726300000|2021-06-15 03:05:00|1161.4|1156.9|1160.4|1155.9|1165.9|1161.4|1159.5|1155|6237
1623726600000|2021-06-15 03:10:00|1160.2|1155.7|1155.9|1151.4|1160.3|1155.8|1154.6|1150.1|4341
1623726900000|2021-06-15 03:15:00|1155.6|1151.1|1160.8|1156.3|1162.5|1158|1155.5|1151|2703
1623727200000|2021-06-15 03:20:00|1160.9|1156.4|1159|1154.5|1162.5|1158|1157.9|1153.4|2643
1623727500000|2021-06-15 03:25:00|1158.9|1154.4|1167.3|1162.8|1167.8|1163.3|1158.6|1154.1|5036
1623735000000|2021-06-15 05:30:00|1166.8|1162.3|1169.4|1164.9|1173.1|1168.6|1164.4|1159.9|9129
1623735300000|2021-06-15 05:35:00|1169.5|1165|1176|1171.5|1176.1|1171.6|1168.4|1163.9|6011
1623735600000|2021-06-15 05:40:00|1175.9|1171.4|1178.1|1173.6|1178.1|1173.6|1171.2|1166.7|9533
1623735900000|2021-06-15 05:45:00|1178.2|1173.7|1184.4|1179.9|1185|1180.5|1174.9|1170.4|11438
1623736200000|2021-06-15 05:50:00|1184.3|1179.8|1178.9|1174.4|1184.9|1180.4|1177.9|1173.4|6502
1623736500000|2021-06-15 05:55:00|1178.7|1174.2|1185.2|1180.7|1185.6|1181.1|1178|1173.5|6375
1623736800000|2021-06-15 06:00:00|1185.4|1180.9|1184.3|1179.8|1187.2|1182.7|1182|1177.5|4825
1623737100000|2021-06-15 06:05:00|1183.7|1179.2|1186.8|1182.3|1186.8|1182.3|1182.5|1178|4358
1623737400000|2021-06-15 06:10:00|1186.5|1182|1186.5|1182|1191.6|1187.1|1186.3|1181.8|9297
1623737700000|2021-06-15 06:15:00|1186.8|1182.3|1182.8|1178.3|1188.3|1183.8|1181.3|1176.8|4599
1623738000000|2021-06-15 06:20:00|1182.9|1178.4|1182.1|1177.6|1185.5|1181|1180.7|1176.2|4000
1623738300000|2021-06-15 06:25:00|1182.8|1178.3|1184.3|1179.8|1184.6|1180.1|1181|1176.5|2719
1623738600000|2021-06-15 06:30:00|1184.2|1179.7|1184.3|1179.8|1189.7|1185.2|1183.9|1179.4|4354
1623738900000|2021-06-15 06:35:00|1184.4|1179.9|1185.9|1181.4|1188.5|1184|1184.1|1179.6|2010
1623739200000|2021-06-15 06:40:00|1185.8|1181.3|1184.8|1180.3|1188|1183.5|1184.3|1179.8|2666
1623739500000|2021-06-15 06:45:00|1184.9|1180.4|1186.7|1182.2|1188.2|1183.7|1184.9|1180.4|2972
1623739800000|2021-06-15 06:50:00|1186.6|1182.1|1186.2|1181.7|1188.8|1184.3|1185.7|1181.2|3433
1623740100000|2021-06-15 06:55:00|1186.3|1181.8|1185.6|1181.1|1188.1|1183.6|1182.3|1177.8|8059
1623762000000|2021-06-15 13:00:00|1176.2|1171.7|1180.2|1175.7|1183.3|1178.8|1175.7|1171.2|12014
1623762300000|2021-06-15 13:05:00|1180.3|1175.8|1180.2|1175.7|1186.6|1182.1|1179.7|1175.2|6539
1623762600000|2021-06-15 13:10:00|1180.6|1176.1|1180.6|1176.1|1181.9|1177.4|1178.8|1174.3|5121
1623762900000|2021-06-15 13:15:00|1180.4|1175.9|1184.1|1179.6|1185.3|1180.8|1179.4|1174.9|3944
1623763200000|2021-06-15 13:20:00|1183.7|1179.2|1185.7|1181.2|1186.2|1181.7|1182.7|1178.2|2779
1623763500000|2021-06-15 13:25:00|1185.4|1180.9|1186.5|1182|1187.4|1182.9|1184.1|1179.6|5425
1623763800000|2021-06-15 13:30:00|1186.9|1182.4|1183.5|1179|1186.9|1182.4|1183.5|1179|3828
1623764100000|2021-06-15 13:35:00|1183.6|1179.1|1186.7|1182.2|1187.6|1183.1|1183.5|1179|2904
1623764400000|2021-06-15 13:40:00|1187|1182.5|1188.1|1183.6|1191|1186.5|1186.7|1182.2|8722
1623764700000|2021-06-15 13:45:00|1188.3|1183.8|1186.9|1182.4|1189.2|1184.7|1186.1|1181.6|3204
1623765000000|2021-06-15 13:50:00|1186.8|1182.3|1187.6|1183.1|1188.3|1183.8|1186.7|1182.2|1985
1623765300000|2021-06-15 13:55:00|1187.5|1183|1187|1182.5|1187.5|1183|1185|1180.5|1727
1623765600000|2021-06-15 14:00:00|1186.8|1182.3|1185.3|1180.8|1187.8|1183.3|1185.3|1180.8|2056
1623765900000|2021-06-15 14:05:00|1185.4|1180.9|1184.8|1180.3|1186.8|1182.3|1184|1179.5|1719
1623766200000|2021-06-15 14:10:00|1184.4|1179.9|1181.2|1176.7|1184.5|1180|1180.2|1175.7|4412
1623766500000|2021-06-15 14:15:00|1181.5|1177|1186.9|1182.4|1187.5|1183|1181.2|1176.7|3437
1623766800000|2021-06-15 14:20:00|1186.5|1182|1186.7|1182.2|1187.4|1182.9|1185.5|1181|2620
1623767100000|2021-06-15 14:25:00|1186.8|1182.3|1183.4|1178.9|1186.9|1182.4|1182.4|1177.9|1860
1623767400000|2021-06-15 14:30:00|1183.1|1178.6|1181.7|1177.2|1183.4|1178.9|1180.6|1176.1|2693
1623767700000|2021-06-15 14:35:00|1181.6|1177.1|1182.4|1177.9|1183.6|1179.1|1180.7|1176.2|2214
1623768000000|2021-06-15 14:40:00|1181.9|1177.4|1177.2|1172.7|1181.9|1177.4|1175.1|1170.6|7566
1623768300000|2021-06-15 14:45:00|1176.8|1172.3|1178.8|1174.3|1178.8|1174.3|1175.7|1171.2|3404
1623768600000|2021-06-15 14:50:00|1179.2|1174.7|1180.8|1176.3|1182.6|1178.1|1178.8|1174.3|3219
1623768900000|2021-06-15 14:55:00|1181.2|1176.7|1182.9|1178.4|1184.1|1179.6|1178.9|1174.4|3825
1623769200000|2021-06-15 15:00:00|1182.7|1178.2|1182.7|1178.2|1182.7|1178.2|1182.7|1178.2|0
1623805200000|2021-06-16 01:00:00|1181.9|1177.4|1177.5|1173|1181.9|1177.4|1176.5|1172|6933
1623805500000|2021-06-16 01:05:00|1177.4|1172.9|1180.3|1175.8|1180.3|1175.8|1176.7|1172.2|3986
1623805800000|2021-06-16 01:10:00|1180.4|1175.9|1185.2|1180.7|1185.8|1181.3|1180.4|1175.9|6879
1623806100000|2021-06-16 01:15:00|1185.4|1180.9|1184.9|1180.4|1186.7|1182.2|1184.6|1180.1|2779
1623806400000|2021-06-16 01:20:00|1185.2|1180.7|1181.5|1177|1186.4|1181.9|1181.5|1177|3151
1623806700000|2021-06-16 01:25:00|1181.2|1176.7|1180.9|1176.4|1181.9|1177.4|1179.5|1175|3825
1623807000000|2021-06-16 01:30:00|1181.1|1176.6|1186|1181.5|1186.4|1181.9|1180.7|1176.2|2772
1623807300000|2021-06-16 01:35:00|1185.9|1181.4|1183.7|1179.2|1186.4|1181.9|1183.2|1178.7|2209
1623807600000|2021-06-16 01:40:00|1183.8|1179.3|1183.1|1178.6|1185.8|1181.3|1183.1|1178.6|1258
1623807900000|2021-06-16 01:45:00|1183.2|1178.7|1183.6|1179.1|1185.2|1180.7|1182.9|1178.4|1769
1623808200000|2021-06-16 01:50:00|1183.5|1179|1186.1|1181.6|1186.1|1181.6|1183|1178.5|1901
1623808500000|2021-06-16 01:55:00|1186.3|1181.8|1185.5|1181|1187.6|1183.1|1184.5|1180|3315
1623808800000|2021-06-16 02:00:00|1185.2|1180.7|1186.9|1182.4|1186.9|1182.4|1185.1|1180.6|2224
1623809100000|2021-06-16 02:05:00|1187.3|1182.8|1184|1179.5|1189.3|1184.8|1183.1|1178.6|5804
1623809400000|2021-06-16 02:10:00|1183.6|1179.1|1171.4|1166.9|1185|1180.5|1170.6|1166.1|9620
1623809700000|2021-06-16 02:15:00|1171.2|1166.7|1171.1|1166.6|1171.2|1166.7|1171.1|1166.6|67
1623810600000|2021-06-16 02:30:00|1170.1|1165.6|1168.2|1163.7|1170.1|1165.6|1163.2|1158.7|20562
1623810900000|2021-06-16 02:35:00|1168|1163.5|1168|1163.5|1170.5|1166|1165|1160.5|6453
1623811200000|2021-06-16 02:40:00|1167.8|1163.3|1172.5|1168|1173.5|1169|1167|1162.5|5687
1623811500000|2021-06-16 02:45:00|1172.2|1167.7|1172|1167.5|1174.5|1170|1170.6|1166.1|4416
1623811800000|2021-06-16 02:50:00|1171.9|1167.4|1172.2|1167.7|1173.3|1168.8|1169.6|1165.1|3066
1623812100000|2021-06-16 02:55:00|1171.9|1167.4|1174.8|1170.3|1176.3|1171.8|1171.1|1166.6|3753
1623812400000|2021-06-16 03:00:00|1174.5|1170|1168.8|1164.3|1175.5|1171|1168.3|1163.8|3948
1623812700000|2021-06-16 03:05:00|1168.7|1164.2|1167.2|1162.7|1171.1|1166.6|1166.4|1161.9|6050
1623813000000|2021-06-16 03:10:00|1167.3|1162.8|1171.4|1166.9|1171.6|1167.1|1166|1161.5|4192
1623813300000|2021-06-16 03:15:00|1171.1|1166.6|1166|1161.5|1172.8|1168.3|1165.2|1160.7|4723
1623813600000|2021-06-16 03:20:00|1166.1|1161.6|1169.9|1165.4|1170.6|1166.1|1163.4|1158.9|6726
1623813900000|2021-06-16 03:25:00|1170.3|1165.8|1163.9|1159.4|1173.6|1169.1|1163.2|1158.7|6918
1623821400000|2021-06-16 05:30:00|1163.5|1159|1162.1|1157.6|1164.1|1159.6|1157.4|1152.9|16728
1623821700000|2021-06-16 05:35:00|1162.4|1157.9|1163.5|1159|1166.6|1162.1|1160.9|1156.4|6606
1623822000000|2021-06-16 05:40:00|1163.4|1158.9|1159.8|1155.3|1163.4|1158.9|1157.3|1152.8|4971
1623822300000|2021-06-16 05:45:00|1159.6|1155.1|1152.6|1148.1|1159.8|1155.3|1152.3|1147.8|11601
1623822600000|2021-06-16 05:50:00|1152.4|1147.9|1151.9|1147.4|1154.9|1150.4|1149.8|1145.3|9989
1623822900000|2021-06-16 05:55:00|1152.2|1147.7|1155.3|1150.8|1157.9|1153.4|1151.5|1147|5692
1623823200000|2021-06-16 06:00:00|1155.4|1150.9|1161.9|1157.4|1161.9|1157.4|1153.8|1149.3|5843
1623823500000|2021-06-16 06:05:00|1162|1157.5|1157.2|1152.7|1162.5|1158|1156.1|1151.6|5436
1623823800000|2021-06-16 06:10:00|1157|1152.5|1156|1151.5|1157.1|1152.6|1153.7|1149.2|4744
1623824100000|2021-06-16 06:15:00|1156.1|1151.6|1154.3|1149.8|1156.1|1151.6|1152.9|1148.4|3262
1623824400000|2021-06-16 06:20:00|1154.4|1149.9|1156.9|1152.4|1160.9|1156.4|1154.1|1149.6|7053
1623824700000|2021-06-16 06:25:00|1157|1152.5|1159.7|1155.2|1160.2|1155.7|1156.8|1152.3|3123
1623825000000|2021-06-16 06:30:00|1160|1155.5|1157|1152.5|1160.6|1156.1|1156.4|1151.9|1942
1623825300000|2021-06-16 06:35:00|1157.4|1152.9|1156.9|1152.4|1158.3|1153.8|1156.4|1151.9|1791
1623825600000|2021-06-16 06:40:00|1156.8|1152.3|1154.3|1149.8|1156.8|1152.3|1152.3|1147.8|4637
1623825900000|2021-06-16 06:45:00|1154.4|1149.9|1158.1|1153.6|1158.9|1154.4|1152.9|1148.4|5331
1623826200000|2021-06-16 06:50:00|1157.9|1153.4|1155.4|1150.9|1158.1|1153.6|1154|1149.5|4807
1623826500000|2021-06-16 06:55:00|1155.2|1150.7|1157.7|1153.2|1158.4|1153.9|1155.1|1150.6|6415
1623848400000|2021-06-16 13:00:00|1159.3|1154.8|1145.7|1141.2|1161.2|1156.7|1144.3|1139.8|19661
1623848700000|2021-06-16 13:05:00|1146|1141.5|1149.4|1144.9|1149.9|1145.4|1145.7|1141.2|10803
1623849000000|2021-06-16 13:10:00|1149.3|1144.8|1143.9|1139.4|1149.3|1144.8|1141.7|1137.2|10052
1623849300000|2021-06-16 13:15:00|1143.4|1138.9|1144.8|1140.3|1146.1|1141.6|1142.5|1138|6053
1623849600000|2021-06-16 13:20:00|1144.7|1140.2|1142.2|1137.7|1144.7|1140.2|1139|1134.5|10872
1623849900000|2021-06-16 13:25:00|1142.5|1138|1137.5|1133|1142.6|1138.1|1136.3|1131.8|9130
1623850200000|2021-06-16 13:30:00|1137.7|1133.2|1142.9|1138.4|1143.4|1138.9|1136.5|1132|6462
1623850500000|2021-06-16 13:35:00|1143|1138.5|1150.3|1145.8|1150.3|1145.8|1142.9|1138.4|10983
1623850800000|2021-06-16 13:40:00|1150.4|1145.9|1147.5|1143|1150.8|1146.3|1147.1|1142.6|6932
1623851100000|2021-06-16 13:45:00|1147.4|1142.9|1154.5|1150|1156.7|1152.2|1147.4|1142.9|10313
1623851400000|2021-06-16 13:50:00|1154.6|1150.1|1152.6|1148.1|1156.4|1151.9|1152.6|1148.1|5809
1623851700000|2021-06-16 13:55:00|1152.9|1148.4|1155.2|1150.7|1156.6|1152.1|1152.9|1148.4|5052
1623852000000|2021-06-16 14:00:00|1155.6|1151.1|1164.1|1159.6|1164.7|1160.2|1155.6|1151.1|12828
1623852300000|2021-06-16 14:05:00|1163.9|1159.4|1161.3|1156.8|1166.2|1161.7|1160.4|1155.9|7264
1623852600000|2021-06-16 14:10:00|1161|1156.5|1164.1|1159.6|1165.4|1160.9|1160.4|1155.9|3976
1623852900000|2021-06-16 14:15:00|1163.7|1159.2|1170.5|1166|1170.6|1166.1|1163.7|1159.2|9348
1623853200000|2021-06-16 14:20:00|1170.8|1166.3|1169.3|1164.8|1173.9|1169.4|1169|1164.5|11205
1623853500000|2021-06-16 14:25:00|1169.2|1164.7|1171.1|1166.6|1172|1167.5|1168.4|1163.9|4769
1623853800000|2021-06-16 14:30:00|1170.8|1166.3|1170.4|1165.9|1173.5|1169|1169.7|1165.2|5191
1623854100000|2021-06-16 14:35:00|1170|1165.5|1174|1169.5|1175.7|1171.2|1169.5|1165|6747
1623854400000|2021-06-16 14:40:00|1174.3|1169.8|1172.5|1168|1175.2|1170.7|1171.5|1167|3790
1623854700000|2021-06-16 14:45:00|1173.1|1168.6|1177.6|1173.1|1178.1|1173.6|1171.2|1166.7|7247
1623855000000|2021-06-16 14:50:00|1177.9|1173.4|1175|1170.5|1177.9|1173.4|1174.9|1170.4|4299
1623855300000|2021-06-16 14:55:00|1175.3|1170.8|1172.9|1168.4|1177.8|1173.3|1171.6|1167.1|8031
1623891600000|2021-06-17 01:00:00|1172.6|1168.1|1159.2|1154.7|1172.6|1168.1|1147.8|1143.3|28650
1623891900000|2021-06-17 01:05:00|1159.3|1154.8|1169.7|1165.2|1172.7|1168.2|1159.3|1154.8|14332
1623892200000|2021-06-17 01:10:00|1169.8|1165.3|1165.7|1161.2|1172.4|1167.9|1165.7|1161.2|7249
1623892500000|2021-06-17 01:15:00|1166|1161.5|1168|1163.5|1170|1165.5|1165.6|1161.1|4429
1623892800000|2021-06-17 01:20:00|1168.1|1163.6|1163.6|1159.1|1169.4|1164.9|1161.9|1157.4|4981
1623893100000|2021-06-17 01:25:00|1163.4|1158.9|1162.7|1158.2|1165.4|1160.9|1160.2|1155.7|6978
1623893400000|2021-06-17 01:30:00|1162.8|1158.3|1165.8|1161.3|1166.9|1162.4|1161.8|1157.3|3634
1623893700000|2021-06-17 01:35:00|1166|1161.5|1163.7|1159.2|1166.9|1162.4|1163.6|1159.1|1648
1623894000000|2021-06-17 01:40:00|1163.4|1158.9|1169|1164.5|1170.2|1165.7|1163|1158.5|4012
1623894300000|2021-06-17 01:45:00|1169.3|1164.8|1173.3|1168.8|1173.8|1169.3|1169.3|1164.8|4912
1623894600000|2021-06-17 01:50:00|1173.8|1169.3|1171.5|1167|1175.3|1170.8|1170.5|1166|3669
1623894900000|2021-06-17 01:55:00|1171.8|1167.3|1165.7|1161.2|1173.3|1168.8|1165.4|1160.9|4534
1623895200000|2021-06-17 02:00:00|1165.8|1161.3|1165.6|1161.1|1168|1163.5|1165.5|1161|1748
1623895500000|2021-06-17 02:05:00|1165.5|1161|1165.3|1160.8|1168|1163.5|1163.2|1158.7|2480
1623895800000|2021-06-17 02:10:00|1165.4|1160.9|1170.5|1166|1170.6|1166.1|1164.1|1159.6|2324
1623896100000|2021-06-17 02:15:00|||||||||2
1623897000000|2021-06-17 02:30:00|1170.7|1166.2|1173|1168.5|1173.4|1168.9|1166|1161.5|4023
1623897300000|2021-06-17 02:35:00|1173.2|1168.7|1174.9|1170.4|1175.4|1170.9|1171.4|1166.9|5098
1623897600000|2021-06-17 02:40:00|1175.3|1170.8|1174.6|1170.1|1176.8|1172.3|1173.6|1169.1|4989
1623897900000|2021-06-17 02:45:00|1174.9|1170.4|1180.6|1176.1|1181.5|1177|1174.9|1170.4|11395
1623898200000|2021-06-17 02:50:00|1180.7|1176.2|1180.6|1176.1|1183.2|1178.7|1179.6|1175.1|7173
1623898500000|2021-06-17 02:55:00|1180.4|1175.9|1178.4|1173.9|1181.4|1176.9|1176.9|1172.4|3966
1623898800000|2021-06-17 03:00:00|1178.6|1174.1|1176.7|1172.2|1181.1|1176.6|1174.2|1169.7|4551
1623899100000|2021-06-17 03:05:00|1176.8|1172.3|1174.6|1170.1|1177|1172.5|1173.6|1169.1|3367
1623899400000|2021-06-17 03:10:00|1174.3|1169.8|1174.4|1169.9|1179|1174.5|1173.9|1169.4|2950
1623899700000|2021-06-17 03:15:00|1174.5|1170|1171.2|1166.7|1175.9|1171.4|1171.1|1166.6|5502
1623900000000|2021-06-17 03:20:00|1170.9|1166.4|1173.6|1169.1|1174.6|1170.1|1170.9|1166.4|2246
1623900300000|2021-06-17 03:25:00|1173.5|1169|1171.5|1167|1175.2|1170.7|1171.4|1166.9|2650
1623907800000|2021-06-17 05:30:00|1171.4|1166.9|1177.3|1172.8|1177.8|1173.3|1167.3|1162.8|8647
1623908100000|2021-06-17 05:35:00|1177.6|1173.1|1178.4|1173.9|1180.6|1176.1|1176.3|1171.8|4753
1623908400000|2021-06-17 05:40:00|1178.1|1173.6|1176.1|1171.6|1178.4|1173.9|1175.9|1171.4|2107
1623908700000|2021-06-17 05:45:00|1176.3|1171.8|1174.6|1170.1|1176.5|1172|1172.8|1168.3|2912
1623909000000|2021-06-17 05:50:00|1174.9|1170.4|1178.3|1173.8|1178.3|1173.8|1173.1|1168.6|2132
1623909300000|2021-06-17 05:55:00|1178.4|1173.9|1178.6|1174.1|1178.6|1174.1|1176.1|1171.6|2394
1623909600000|2021-06-17 06:00:00|1178.5|1174|1178.3|1173.8|1179.2|1174.7|1175.6|1171.1|3093
1623909900000|2021-06-17 06:05:00|1178.7|1174.2|1173.5|1169|1179.2|1174.7|1173|1168.5|3010
1623910200000|2021-06-17 06:10:00|1173.2|1168.7|1172.1|1167.6|1173.7|1169.2|1168.9|1164.4|5866
1623910500000|2021-06-17 06:15:00|1172|1167.5|1170.1|1165.6|1172|1167.5|1169.8|1165.3|3280
1623910800000|2021-06-17 06:20:00|1170|1165.5|1172.1|1167.6|1173.1|1168.6|1168|1163.5|4159
1623911100000|2021-06-17 06:25:00|1172.3|1167.8|1167.2|1162.7|1172.8|1168.3|1166.2|1161.7|3574
1623911400000|2021-06-17 06:30:00|1167.3|1162.8|1174.2|1169.7|1174.3|1169.8|1166.8|1162.3|5441
1623911700000|2021-06-17 06:35:00|1174|1169.5|1175.3|1170.8|1175.6|1171.1|1172|1167.5|3078
1623912000000|2021-06-17 06:40:00|1175.6|1171.1|1178|1173.5|1179.1|1174.6|1175.6|1171.1|5600
1623912300000|2021-06-17 06:45:00|1177.8|1173.3|1177.5|1173|1178.8|1174.3|1175.8|1171.3|2554
1623912600000|2021-06-17 06:50:00|1177.2|1172.7|1179.1|1174.6|1182.4|1177.9|1177.2|1172.7|8121
1623912900000|2021-06-17 06:55:00|1178.8|1174.3|1180.4|1175.9|1181.4|1176.9|1174.2|1169.7|9309
1623934800000|2021-06-17 13:00:00|1174|1169.5|1186.6|1182.1|1187.8|1183.3|1174|1169.5|21148
1623935100000|2021-06-17 13:05:00|1187|1182.5|1182.9|1178.4|1188.8|1184.3|1182.2|1177.7|11928
1623935400000|2021-06-17 13:10:00|1182.7|1178.2|1186.8|1182.3|1188.1|1183.6|1182.2|1177.7|6845
1623935700000|2021-06-17 13:15:00|1186.5|1182|1188.9|1184.4|1189.8|1185.3|1185.1|1180.6|7265
1623936000000|2021-06-17 13:20:00|1189|1184.5|1194.8|1190.3|1195.5|1191|1188.6|1184.1|13309
1623936300000|2021-06-17 13:25:00|1194.7|1190.2|1195.2|1190.7|1197|1192.5|1193|1188.5|7681
1623936600000|2021-06-17 13:30:00|1195.7|1191.2|1198.4|1193.9|1199.7|1195.2|1195.2|1190.7|9121
1623936900000|2021-06-17 13:35:00|1198.7|1194.2|1194.1|1189.6|1198.9|1194.4|1192.3|1187.8|7360
1623937200000|2021-06-17 13:40:00|1194|1189.5|1192.6|1188.1|1195.1|1190.6|1191.4|1186.9|4009
1623937500000|2021-06-17 13:45:00|1192.8|1188.3|1193.9|1189.4|1193.9|1189.4|1191|1186.5|3264
1623937800000|2021-06-17 13:50:00|1193.8|1189.3|1190.2|1185.7|1195.5|1191|1188.1|1183.6|5475
1623938100000|2021-06-17 13:55:00|1190.1|1185.6|1189.5|1185|1190.2|1185.7|1186.7|1182.2|5690
1623938400000|2021-06-17 14:00:00|1189.8|1185.3|1190.1|1185.6|1191.9|1187.4|1188.3|1183.8|3326
1623938700000|2021-06-17 14:05:00|1190.2|1185.7|1192|1187.5|1194|1189.5|1189.9|1185.4|3966
1623939000000|2021-06-17 14:10:00|1192.1|1187.6|1192.6|1188.1|1193.5|1189|1190.6|1186.1|2438
1623939300000|2021-06-17 14:15:00|1192.7|1188.2|1196.9|1192.4|1197.7|1193.2|1192.7|1188.2|5508
1623939600000|2021-06-17 14:20:00|1197|1192.5|1196.2|1191.7|1198.7|1194.2|1195.7|1191.2|5781
1623939900000|2021-06-17 14:25:00|1195.8|1191.3|1191.7|1187.2|1196.3|1191.8|1191.2|1186.7|4713
1623940200000|2021-06-17 14:30:00|1191.9|1187.4|1195.3|1190.8|1196.8|1192.3|1191.8|1187.3|4099
1623940500000|2021-06-17 14:35:00|1195.2|1190.7|1200.3|1195.8|1201.2|1196.7|1193.7|1189.2|8321
1623940800000|2021-06-17 14:40:00|1200|1195.5|1204.2|1199.7|1206.3|1201.8|1199.8|1195.3|16486
1623941100000|2021-06-17 14:45:00|1204.3|1199.8|1200.7|1196.2|1206.9|1202.4|1199.7|1195.2|8980
1623941400000|2021-06-17 14:50:00|1200.5|1196|1205|1200.5|1206|1201.5|1200.4|1195.9|6653
1623941700000|2021-06-17 14:55:00|1205.3|1200.8|1200.7|1196.2|1206.7|1202.2|1199.3|1194.8|7630
1623978000000|2021-06-18 01:00:00|1200.8|1196.3|1195|1190.5|1200.8|1196.3|1189|1184.5|15310
1623978300000|2021-06-18 01:05:00|1194.9|1190.4|1189.5|1185|1200|1195.5|1188.5|1184|10036
1623978600000|2021-06-18 01:10:00|1189.2|1184.7|1182.5|1178|1190.4|1185.9|1180.4|1175.9|16344
1623978900000|2021-06-18 01:15:00|1182.4|1177.9|1178.9|1174.4|1185.2|1180.7|1178.3|1173.8|11126
1623979200000|2021-06-18 01:20:00|1179.2|1174.7|1174|1169.5|1182.1|1177.6|1173.2|1168.7|12032
1623979500000|2021-06-18 01:25:00|1174.1|1169.6|1173.6|1169.1|1174.9|1170.4|1167.3|1162.8|18544
1623979800000|2021-06-18 01:30:00|1173.5|1169|1177.8|1173.3|1179.8|1175.3|1172.3|1167.8|8329
1623980100000|2021-06-18 01:35:00|1177.9|1173.4|1182.7|1178.2|1183.7|1179.2|1177.5|1173|9129
1623980400000|2021-06-18 01:40:00|1183.2|1178.7|1182.6|1178.1|1184.3|1179.8|1181.6|1177.1|5002
1623980700000|2021-06-18 01:45:00|1182.7|1178.2|1190.9|1186.4|1191.3|1186.8|1182.6|1178.1|9824
1623981000000|2021-06-18 01:50:00|1190.8|1186.3|1188.3|1183.8|1192.4|1187.9|1188.3|1183.8|7430
1623981300000|2021-06-18 01:55:00|1188.6|1184.1|1191.4|1186.9|1191.9|1187.4|1188.6|1184.1|4524
1623981600000|2021-06-18 02:00:00|1191.7|1187.2|1185.3|1180.8|1191.9|1187.4|1184.3|1179.8|4948
1623981900000|2021-06-18 02:05:00|1184.9|1180.4|1181.9|1177.4|1188.1|1183.6|1180.2|1175.7|4897
1623982200000|2021-06-18 02:10:00|1182.3|1177.8|1179.9|1175.4|1184|1179.5|1178.2|1173.7|5531
1623982500000|2021-06-18 02:15:00|1180.3|1175.8|1180.4|1175.9|1180.4|1175.9|1180.3|1175.8|14
1623983400000|2021-06-18 02:30:00|1180.1|1175.6|1188.7|1184.2|1189.1|1184.6|1179.9|1175.4|6021
1623983700000|2021-06-18 02:35:00|1189|1184.5|1182.5|1178|1189|1184.5|1180.9|1176.4|4133
1623984000000|2021-06-18 02:40:00|1182.2|1177.7|1185.2|1180.7|1185.2|1180.7|1180.1|1175.6|2488
1623984300000|2021-06-18 02:45:00|1184.9|1180.4|1180.9|1176.4|1184.9|1180.4|1179.2|1174.7|2648
1623984600000|2021-06-18 02:50:00|1180.6|1176.1|1181.4|1176.9|1182.7|1178.2|1176.1|1171.6|6340
1623984900000|2021-06-18 02:55:00|1181.1|1176.6|1186.4|1181.9|1187.1|1182.6|1181.1|1176.6|4287
1623985200000|2021-06-18 03:00:00|1186.7|1182.2|1187.2|1182.7|1187.5|1183|1183.3|1178.8|3154
1623985500000|2021-06-18 03:05:00|1187.5|1183|1183.9|1179.4|1188|1183.5|1182.9|1178.4|2649
1623985800000|2021-06-18 03:10:00|1183.6|1179.1|1182|1177.5|1184.6|1180.1|1180.6|1176.1|2417
1623986100000|2021-06-18 03:15:00|1182.1|1177.6|1182.3|1177.8|1183.6|1179.1|1179.9|1175.4|2903
1623986400000|2021-06-18 03:20:00|1182.2|1177.7|1179.5|1175|1182.3|1177.8|1178.6|1174.1|2331
1623986700000|2021-06-18 03:25:00|1179.6|1175.1|1181.7|1177.2|1181.9|1177.4|1179.6|1175.1|2475
1623994200000|2021-06-18 05:30:00|1181.5|1177|1182.5|1178|1186.4|1181.9|1179.9|1175.4|4633
1623994500000|2021-06-18 05:35:00|1182.3|1177.8|1182.7|1178.2|1184|1179.5|1179.9|1175.4|2369
1623994800000|2021-06-18 05:40:00|1182.5|1178|1186.7|1182.2|1188.1|1183.6|1181.8|1177.3|3572
1623995100000|2021-06-18 05:45:00|1187.1|1182.6|1190.7|1186.2|1191.2|1186.7|1186.5|1182|5436
1623995400000|2021-06-18 05:50:00|1190.6|1186.1|1188.8|1184.3|1191.6|1187.1|1188.1|1183.6|3211
1623995700000|2021-06-18 05:55:00|1189.1|1184.6|1192.4|1187.9|1194.6|1190.1|1189.1|1184.6|5632
1623996000000|2021-06-18 06:00:00|1192.3|1187.8|1194.1|1189.6|1194.1|1189.6|1190.1|1185.6|2920
1623996300000|2021-06-18 06:05:00|1194|1189.5|1188.6|1184.1|1194.5|1190|1187.5|1183|3759
1623996600000|2021-06-18 06:10:00|1188.3|1183.8|1189.8|1185.3|1190.9|1186.4|1186.4|1181.9|4109
1623996900000|2021-06-18 06:15:00|1189.7|1185.2|1190.6|1186.1|1191.4|1186.9|1188.2|1183.7|1566
1623997200000|2021-06-18 06:20:00|1190.1|1185.6|1185.5|1181|1190.4|1185.9|1184.9|1180.4|2766
1623997500000|2021-06-18 06:25:00|1185.8|1181.3|1177.8|1173.3|1186.3|1181.8|1177.8|1173.3|9815
1623997800000|2021-06-18 06:30:00|1178.2|1173.7|1172.9|1168.4|1178.2|1173.7|1172.7|1168.2|10090
1623998100000|2021-06-18 06:35:00|1173.2|1168.7|1170.2|1165.7|1173.9|1169.4|1167.2|1162.7|10537
1623998400000|2021-06-18 06:40:00|1169.9|1165.4|1161.6|1157.1|1171.7|1167.2|1158.5|1154|16213
1623998700000|2021-06-18 06:45:00|1161.5|1157|1157.3|1152.8|1166.7|1162.2|1156.6|1152.1|12057
1623999000000|2021-06-18 06:50:00|1157.4|1152.9|1161.9|1157.4|1164.9|1160.4|1157|1152.5|12854
1623999300000|2021-06-18 06:55:00|1162|1157.5|1158.1|1153.6|1162|1157.5|1157.1|1152.6|12505
1624021200000|2021-06-18 13:00:00|1160|1155.5|1167|1162.5|1169|1164.5|1159.6|1155.1|15656
1624021500000|2021-06-18 13:05:00|1166.7|1162.2|1163.8|1159.3|1167.1|1162.6|1159.1|1154.6|12550
1624021800000|2021-06-18 13:10:00|1164|1159.5|1167.9|1163.4|1168.8|1164.3|1161.9|1157.4|7036
1624022100000|2021-06-18 13:15:00|1167.5|1163|1164.2|1159.7|1167.5|1163|1163.8|1159.3|4072
1624022400000|2021-06-18 13:20:00|1164.3|1159.8|1161.4|1156.9|1164.3|1159.8|1160|1155.5|3845
1624022700000|2021-06-18 13:25:00|1161.3|1156.8|1163.4|1158.9|1164.3|1159.8|1161.3|1156.8|2253
1624023000000|2021-06-18 13:30:00|1163.1|1158.6|1162.6|1158.1|1163.1|1158.6|1160.6|1156.1|2537
1624023300000|2021-06-18 13:35:00|1162.2|1157.7|1163.6|1159.1|1165.7|1161.2|1160.3|1155.8|4440
1624023600000|2021-06-18 13:40:00|1163.1|1158.6|1165.1|1160.6|1165.1|1160.6|1162.9|1158.4|2585
1624023900000|2021-06-18 13:45:00|1165.5|1161|1162.6|1158.1|1165.5|1161|1162|1157.5|1498
1624024200000|2021-06-18 13:50:00|1162.4|1157.9|1155.5|1151|1162.4|1157.9|1154.5|1150|8167
1624024500000|2021-06-18 13:55:00|1155.4|1150.9|1152.7|1148.2|1158.4|1153.9|1151.2|1146.7|9842
1624024800000|2021-06-18 14:00:00|1152.2|1147.7|1152.7|1148.2|1156.9|1152.4|1149.2|1144.7|8072
1624025100000|2021-06-18 14:05:00|1152.8|1148.3|1162.3|1157.8|1163.2|1158.7|1152.1|1147.6|9841
1624025400000|2021-06-18 14:10:00|1162.5|1158|1161.9|1157.4|1163.8|1159.3|1161.9|1157.4|4690
1624025700000|2021-06-18 14:15:00|1161.6|1157.1|1157.7|1153.2|1161.6|1157.1|1157.7|1153.2|3197
1624026000000|2021-06-18 14:20:00|1157.4|1152.9|1160.5|1156|1162.3|1157.8|1156.9|1152.4|2748
1624026300000|2021-06-18 14:25:00|1160.4|1155.9|1158.2|1153.7|1160.4|1155.9|1155.9|1151.4|2806
1624026600000|2021-06-18 14:30:00|1158|1153.5|1156|1151.5|1158.5|1154|1154|1149.5|3361
1624026900000|2021-06-18 14:35:00|1156.2|1151.7|1160.6|1156.1|1160.9|1156.4|1156|1151.5|2958
1624027200000|2021-06-18 14:40:00|1160.3|1155.8|1158.1|1153.6|1160.6|1156.1|1156.2|1151.7|1913
1624027500000|2021-06-18 14:45:00|1157.8|1153.3|1156.4|1151.9|1159.1|1154.6|1155.5|1151|1725
1624027800000|2021-06-18 14:50:00|1156.7|1152.2|1156.3|1151.8|1157.5|1153|1153.7|1149.2|3910
1624028100000|2021-06-18 14:55:00|1156|1151.5|1159.8|1155.3|1160.1|1155.6|1153.5|1149|5507
1624237200000|2021-06-21 01:00:00|1157.1|1152.6|1138.1|1133.6|1157.1|1152.6|1138|1133.5|27556
1624237500000|2021-06-21 01:05:00|1138|1133.5|1139.4|1134.9|1139.4|1134.9|1131.9|1127.4|20454
1624237800000|2021-06-21 01:10:00|1139.7|1135.2|1142.5|1138|1146.3|1141.8|1138.2|1133.7|12137
1624238100000|2021-06-21 01:15:00|1142.2|1137.7|1142.1|1137.6|1142.7|1138.2|1136.8|1132.3|8027
1624238400000|2021-06-21 01:20:00|1141.7|1137.2|1140|1135.5|1141.7|1137.2|1136.5|1132|6231
1624238700000|2021-06-21 01:25:00|1139.5|1135|1139.7|1135.2|1143.2|1138.7|1134.7|1130.2|7356
1624239000000|2021-06-21 01:30:00|1139.6|1135.1|1141|1136.5|1143.2|1138.7|1136.8|1132.3|4689
1624239300000|2021-06-21 01:35:00|1140.9|1136.4|1137.7|1133.2|1143.8|1139.3|1137.4|1132.9|4551
1624239600000|2021-06-21 01:40:00|1137.8|1133.3|1133|1128.5|1139.3|1134.8|1132.2|1127.7|10013
1624239900000|2021-06-21 01:45:00|1132.7|1128.2|1134|1129.5|1135.3|1130.8|1126.9|1122.4|14687
1624240200000|2021-06-21 01:50:00|1133.8|1129.3|1136.2|1131.7|1138.6|1134.1|1133.5|1129|6931
1624240500000|2021-06-21 01:55:00|1136.4|1131.9|1132.2|1127.7|1137.5|1133|1132|1127.5|4293
1624240800000|2021-06-21 02:00:00|1132|1127.5|1129.1|1124.6|1132|1127.5|1125.3|1120.8|11305
1624241100000|2021-06-21 02:05:00|1128.9|1124.4|1133.5|1129|1135.2|1130.7|1127.5|1123|7136
1624241400000|2021-06-21 02:10:00|1133.4|1128.9|1137.8|1133.3|1138.2|1133.7|1133.2|1128.7|6643
1624241700000|2021-06-21 02:15:00|1137.5|1133|1137.5|1133|1137.5|1133|1137.5|1133|8
1624242600000|2021-06-21 02:30:00|1137.8|1133.3|1126|1121.5|1138.5|1134|1125.2|1120.7|9588
1624242900000|2021-06-21 02:35:00|1126.1|1121.6|1124.3|1119.8|1126.1|1121.6|1120.5|1116|12649
1624243200000|2021-06-21 02:40:00|1124.2|1119.7|1124.1|1119.6|1125.8|1121.3|1120.6|1116.1|6352
1624243500000|2021-06-21 02:45:00|1123.8|1119.3|1121.9|1117.4|1125.9|1121.4|1121.5|1117|4122
1624243800000|2021-06-21 02:50:00|1122|1117.5|1125.6|1121.1|1127.8|1123.3|1121.5|1117|4921
1624244100000|2021-06-21 02:55:00|1125.3|1120.8|1126|1121.5|1127.8|1123.3|1124|1119.5|3668
1624244400000|2021-06-21 03:00:00|1125.9|1121.4|1131.3|1126.8|1131.4|1126.9|1125.9|1121.4|6358
1624244700000|2021-06-21 03:05:00|1131.2|1126.7|1124.1|1119.6|1131.5|1127|1124|1119.5|3720
1624245000000|2021-06-21 03:10:00|1124.2|1119.7|1124.4|1119.9|1126|1121.5|1122.5|1118|5072
1624245300000|2021-06-21 03:15:00|1124.2|1119.7|1122.9|1118.4|1125.2|1120.7|1121.7|1117.2|3176
1624245600000|2021-06-21 03:20:00|1123.2|1118.7|1120.7|1116.2|1123.8|1119.3|1117.9|1113.4|6528
1624245900000|2021-06-21 03:25:00|1120.4|1115.9|1120.8|1116.3|1124.2|1119.7|1119.2|1114.7|4825
1624253400000|2021-06-21 05:30:00|1121.3|1116.8|1113.3|1108.8|1121.3|1116.8|1110.4|1105.9|21824
1624253700000|2021-06-21 05:35:00|1113.2|1108.7|1109.3|1104.8|1116.8|1112.3|1109.3|1104.8|10048
1624254000000|2021-06-21 05:40:00|1109.2|1104.7|1106.2|1101.7|1111|1106.5|1103.4|1098.9|14191
1624254300000|2021-06-21 05:45:00|1106.1|1101.6|1103.4|1098.9|1106.1|1101.6|1100.6|1096.1|15851
1624254600000|2021-06-21 05:50:00|1103.8|1099.3|1102|1097.5|1105.3|1100.8|1097.8|1093.3|14022
1624254900000|2021-06-21 05:55:00|1102.1|1097.6|1099.4|1094.9|1105.4|1100.9|1099|1094.5|7217
1624255200000|2021-06-21 06:00:00|1099.7|1095.2|1097.9|1093.4|1102.9|1098.4|1097.8|1093.3|6841
1624255500000|2021-06-21 06:05:00|1097.8|1093.3|1100.6|1096.1|1100.6|1096.1|1097.5|1093|5937
1624255800000|2021-06-21 06:10:00|1100.5|1096|1099.3|1094.8|1103.6|1099.1|1099.3|1094.8|5933
1624256100000|2021-06-21 06:15:00|1099.6|1095.1|1095.8|1091.3|1100.2|1095.7|1095|1090.5|8744
1624256400000|2021-06-21 06:20:00|1095.5|1091|1087.5|1083|1095.5|1091|1086.1|1081.6|17611
1624256700000|2021-06-21 06:25:00|1087.3|1082.8|1077|1072.5|1088|1083.5|1073.6|1069.1|21390
1624257000000|2021-06-21 06:30:00|1077.4|1072.9|1078.6|1074.1|1085.3|1080.8|1072.5|1068|17339
1624257300000|2021-06-21 06:35:00|1078.4|1073.9|1077.9|1073.4|1081.8|1077.3|1075.6|1071.1|8285
1624257600000|2021-06-21 06:40:00|1077.8|1073.3|1078.3|1073.8|1079.3|1074.8|1072.6|1068.1|10411
1624257900000|2021-06-21 06:45:00|1078.5|1074|1079.9|1075.4|1084.1|1079.6|1076.8|1072.3|9791
1624258200000|2021-06-21 06:50:00|1079.8|1075.3|1076.6|1072.1|1080.2|1075.7|1076.3|1071.8|7078
1624258500000|2021-06-21 06:55:00|1076.7|1072.2|1073.9|1069.4|1078.6|1074.1|1073.4|1068.9|14945
1624258800000|2021-06-21 07:00:00|1073.8|1069.3|1073.9|1069.4|1073.9|1069.4|1073.8|1069.3|0
1624280400000|2021-06-21 13:00:00|1074.2|1069.7|1073.9|1069.4|1080|1075.5|1071.2|1066.7|23942
1624280700000|2021-06-21 13:05:00|1074.2|1069.7|1070.6|1066.1|1075.3|1070.8|1067|1062.5|18301
1624281000000|2021-06-21 13:10:00|1070.5|1066|1069.3|1064.8|1073.2|1068.7|1066.9|1062.4|10650
1624281300000|2021-06-21 13:15:00|1069.2|1064.7|1075|1070.5|1075.9|1071.4|1067.3|1062.8|10771
1624281600000|2021-06-21 13:20:00|1074.7|1070.2|1071.8|1067.3|1074.7|1070.2|1070.5|1066|6058
1624281900000|2021-06-21 13:25:00|1072.1|1067.6|1073.3|1068.8|1074.6|1070.1|1071.8|1067.3|5135
1624282200000|2021-06-21 13:30:00|1073.1|1068.6|1077.2|1072.7|1077.4|1072.9|1071|1066.5|6432
1624282500000|2021-06-21 13:35:00|1077|1072.5|1082|1077.5|1082.7|1078.2|1073.7|1069.2|11462
1624282800000|2021-06-21 13:40:00|1082.3|1077.8|1080.2|1075.7|1082.3|1077.8|1079.1|1074.6|6128
1624283100000|2021-06-21 13:45:00|1079.9|1075.4|1078.1|1073.6|1080.2|1075.7|1076.3|1071.8|5747
1624283400000|2021-06-21 13:50:00|1078.4|1073.9|1078.8|1074.3|1079.3|1074.8|1074.8|1070.3|4289
1624283700000|2021-06-21 13:55:00|1078.5|1074|1074.1|1069.6|1078.9|1074.4|1073.7|1069.2|4589
1624284000000|2021-06-21 14:00:00|1073.9|1069.4|1074.3|1069.8|1074.7|1070.2|1070.9|1066.4|3465
1624284300000|2021-06-21 14:05:00|1074.4|1069.9|1078.6|1074.1|1078.6|1074.1|1073.1|1068.6|3659
1624284600000|2021-06-21 14:10:00|1078.5|1074|1079|1074.5|1082|1077.5|1077.2|1072.7|5922
1624284900000|2021-06-21 14:15:00|1079.3|1074.8|1081.6|1077.1|1083.5|1079|1078.4|1073.9|5804
1624285200000|2021-06-21 14:20:00|1081.8|1077.3|1081.4|1076.9|1082|1077.5|1079.7|1075.2|2896
1624285500000|2021-06-21 14:25:00|1081.6|1077.1|1083.1|1078.6|1085|1080.5|1081.6|1077.1|6483
1624285800000|2021-06-21 14:30:00|1083|1078.5|1078|1073.5|1083.9|1079.4|1078|1073.5|5605
1624286100000|2021-06-21 14:35:00|1077.8|1073.3|1073.9|1069.4|1078.9|1074.4|1072.4|1067.9|6965
1624286400000|2021-06-21 14:40:00|1073.8|1069.3|1074.2|1069.7|1076.1|1071.6|1073.4|1068.9|2636
1624286700000|2021-06-21 14:45:00|1074.4|1069.9|1077.7|1073.2|1077.7|1073.2|1074.4|1069.9|3427
1624287000000|2021-06-21 14:50:00|1078|1073.5|1072.4|1067.9|1078|1073.5|1070.8|1066.3|5034
1624287300000|2021-06-21 14:55:00|1072.6|1068.1|1072.7|1068.2|1072.8|1068.3|1070.1|1065.6|7573
1624323600000|2021-06-22 01:00:00|1072.1|1067.6|1078.8|1074.3|1081.4|1076.9|1072.1|1067.6|12993
1624323900000|2021-06-22 01:05:00|1078.5|1074|1082.3|1077.8|1085.2|1080.7|1078.5|1074|9577
1624324200000|2021-06-22 01:10:00|1082.2|1077.7|1079.7|1075.2|1083|1078.5|1077.4|1072.9|4930
1624324500000|2021-06-22 01:15:00|1079.8|1075.3|1076.4|1071.9|1079.9|1075.4|1075.1|1070.6|4570
1624324800000|2021-06-22 01:20:00|1076.6|1072.1|1078|1073.5|1079.5|1075|1076.6|1072.1|2349
1624325100000|2021-06-22 01:25:00|1077.9|1073.4|1078.5|1074|1080.3|1075.8|1077.2|1072.7|2465
1624325400000|2021-06-22 01:30:00|1078.3|1073.8|1078.3|1073.8|1080.4|1075.9|1078.1|1073.6|2065
1624325700000|2021-06-22 01:35:00|1078.1|1073.6|1078.3|1073.8|1079.6|1075.1|1077.6|1073.1|1697
1624326000000|2021-06-22 01:40:00|1078.4|1073.9|1072.8|1068.3|1078.4|1073.9|1072.8|1068.3|4456
1624326300000|2021-06-22 01:45:00|1073.1|1068.6|1071.3|1066.8|1074.6|1070.1|1068.6|1064.1|7594
1624326600000|2021-06-22 01:50:00|1071.4|1066.9|1072.2|1067.7|1074.1|1069.6|1070.8|1066.3|3167
1624326900000|2021-06-22 01:55:00|1072.1|1067.6|1075.2|1070.7|1075.5|1071|1071.6|1067.1|3188
1624327200000|2021-06-22 02:00:00|1074.9|1070.4|1074.9|1070.4|1077.3|1072.8|1072.4|1067.9|4791
1624327500000|2021-06-22 02:05:00|1074.8|1070.3|1073.8|1069.3|1075.8|1071.3|1073|1068.5|2182
1624327800000|2021-06-22 02:10:00|1073.9|1069.4|1073.1|1068.6|1075.2|1070.7|1072.5|1068|1813
1624328100000|2021-06-22 02:15:00|1072.8|1068.3|1072.9|1068.4|1073|1068.5|1072.8|1068.3|10
1624329000000|2021-06-22 02:30:00|1072.6|1068.1|1070.3|1065.8|1074.5|1070|1069.4|1064.9|4205
1624329300000|2021-06-22 02:35:00|1070.5|1066|1064.5|1060|1070.8|1066.3|1061.4|1056.9|15307
1624329600000|2021-06-22 02:40:00|1064.6|1060.1|1065.4|1060.9|1070.1|1065.6|1064.3|1059.8|7842
1624329900000|2021-06-22 02:45:00|1065|1060.5|1070.1|1065.6|1070.3|1065.8|1063|1058.5|6051
1624330200000|2021-06-22 02:50:00|1069.9|1065.4|1072.4|1067.9|1073.4|1068.9|1068.8|1064.3|6915
1624330500000|2021-06-22 02:55:00|1072.1|1067.6|1065.8|1061.3|1072.2|1067.7|1065.4|1060.9|3540
1624330800000|2021-06-22 03:00:00|1065.9|1061.4|1068.3|1063.8|1069.3|1064.8|1065.4|1060.9|2724
1624331100000|2021-06-22 03:05:00|1068.2|1063.7|1064.8|1060.3|1068.5|1064|1062.6|1058.1|5758
1624331400000|2021-06-22 03:10:00|1064.7|1060.2|1065.5|1061|1067.3|1062.8|1061.6|1057.1|7029
1624331700000|2021-06-22 03:15:00|1065.6|1061.1|1073.7|1069.2|1073.9|1069.4|1065.6|1061.1|6346
1624332000000|2021-06-22 03:20:00|1073.6|1069.1|1082.2|1077.7|1083.6|1079.1|1073.6|1069.1|19210
1624332300000|2021-06-22 03:25:00|1082.1|1077.6|1081.2|1076.7|1092|1087.5|1081.1|1076.6|19832
1624332600000|2021-06-22 03:30:00|1081.3|1076.8|1081.3|1076.8|1081.3|1076.8|1081.3|1076.8|0
1624339800000|2021-06-22 05:30:00|1080.5|1076|1082.6|1078.1|1084.5|1080|1079.5|1075|8513
1624340100000|2021-06-22 05:35:00|1082.4|1077.9|1078|1073.5|1082.6|1078.1|1077.1|1072.6|5551
1624340400000|2021-06-22 05:40:00|1077.7|1073.2|1084|1079.5|1084.2|1079.7|1076.7|1072.2|4923
1624340700000|2021-06-22 05:45:00|1083.6|1079.1|1081.2|1076.7|1085.2|1080.7|1080.8|1076.3|5439
1624341000000|2021-06-22 05:50:00|1081.6|1077.1|1079.5|1075|1082.6|1078.1|1079.2|1074.7|2506
1624341300000|2021-06-22 05:55:00|1079.6|1075.1|1082.5|1078|1083.6|1079.1|1079.1|1074.6|2944
1624341600000|2021-06-22 06:00:00|1082.2|1077.7|1088.8|1084.3|1088.8|1084.3|1082.1|1077.6|8222
1624341900000|2021-06-22 06:05:00|1088.9|1084.4|1090.4|1085.9|1092.5|1088|1087.5|1083|9928
1624342200000|2021-06-22 06:10:00|1090.1|1085.6|1097.5|1093|1097.5|1093|1090|1085.5|14445
1624342500000|2021-06-22 06:15:00|1097.6|1093.1|1094.9|1090.4|1098.1|1093.6|1092.8|1088.3|10527
1624342800000|2021-06-22 06:20:00|1095|1090.5|1088.7|1084.2|1095.1|1090.6|1087.1|1082.6|7778
1624343100000|2021-06-22 06:25:00|1088.9|1084.4|1088|1083.5|1089.6|1085.1|1086.7|1082.2|4540
1624343400000|2021-06-22 06:30:00|1087.7|1083.2|1088.2|1083.7|1092.4|1087.9|1087.7|1083.2|3887
1624343700000|2021-06-22 06:35:00|1087.9|1083.4|1092.6|1088.1|1092.8|1088.3|1087.1|1082.6|3722
1624344000000|2021-06-22 06:40:00|1092.8|1088.3|1093.4|1088.9|1093.9|1089.4|1090.7|1086.2|3523
1624344300000|2021-06-22 06:45:00|1093.7|1089.2|1096.7|1092.2|1096.7|1092.2|1092.5|1088|7559
1624344600000|2021-06-22 06:50:00|1096.6|1092.1|1093.9|1089.4|1098.5|1094|1093.5|1089|8343
1624344900000|2021-06-22 06:55:00|1094|1089.5|1088.7|1084.2|1095.1|1090.6|1088.2|1083.7|10373
1624345200000|2021-06-22 07:00:00|1088.9|1084.4|1088.9|1084.4|1088.9|1084.4|1088.9|1084.4|0
1624366800000|2021-06-22 13:00:00|1092.8|1088.3|1089.6|1085.1|1094.2|1089.7|1083.4|1078.9|16129
1624367100000|2021-06-22 13:05:00|1089.8|1085.3|1093.7|1089.2|1095.9|1091.4|1088.6|1084.1|9279
1624367400000|2021-06-22 13:10:00|1093.6|1089.1|1092.8|1088.3|1096.7|1092.2|1092.8|1088.3|5570
1624367700000|2021-06-22 13:15:00|1093|1088.5|1090.7|1086.2|1093|1088.5|1089|1084.5|5568
1624368000000|2021-06-22 13:20:00|1090.8|1086.3|1092.3|1087.8|1092.3|1087.8|1089.2|1084.7|2626
1624368300000|2021-06-22 13:25:00|1092.5|1088|1092.3|1087.8|1093.4|1088.9|1090.6|1086.1|2265
1624368600000|2021-06-22 13:30:00|1092.6|1088.1|1087|1082.5|1093.7|1089.2|1086.2|1081.7|6125
1624368900000|2021-06-22 13:35:00|1086.8|1082.3|1087.3|1082.8|1088|1083.5|1082.9|1078.4|6927
1624369200000|2021-06-22 13:40:00|1087.6|1083.1|1087.9|1083.4|1089.1|1084.6|1085.8|1081.3|3943
1624369500000|2021-06-22 13:45:00|1088.1|1083.6|1087.6|1083.1|1088.5|1084|1085.9|1081.4|2501
1624369800000|2021-06-22 13:50:00|1087.5|1083|1084.1|1079.6|1087.9|1083.4|1083.8|1079.3|2749
1624370100000|2021-06-22 13:55:00|1083.9|1079.4|1084.1|1079.6|1085.6|1081.1|1082.4|1077.9|2917
1624370400000|2021-06-22 14:00:00|1083.8|1079.3|1087.3|1082.8|1087.3|1082.8|1083.1|1078.6|2381
1624370700000|2021-06-22 14:05:00|1087.6|1083.1|1086.4|1081.9|1088.2|1083.7|1086|1081.5|2395
1624371000000|2021-06-22 14:10:00|1086.3|1081.8|1090.2|1085.7|1092|1087.5|1086.3|1081.8|4904
1624371300000|2021-06-22 14:15:00|1090.4|1085.9|1088|1083.5|1091.5|1087|1087.6|1083.1|2423
1624371600000|2021-06-22 14:20:00|1088.1|1083.6|1091.1|1086.6|1091.4|1086.9|1088|1083.5|2126
1624371900000|2021-06-22 14:25:00|1091.2|1086.7|1091.1|1086.6|1093.6|1089.1|1091.1|1086.6|3611
1624372200000|2021-06-22 14:30:00|1091.3|1086.8|1092.2|1087.7|1093.4|1088.9|1090.6|1086.1|2193
1624372500000|2021-06-22 14:35:00|1091.9|1087.4|1087.5|1083|1093.2|1088.7|1086.8|1082.3|3282
1624372800000|2021-06-22 14:40:00|1087.3|1082.8|1087.3|1082.8|1088.5|1084|1085.4|1080.9|2891
1624373100000|2021-06-22 14:45:00|1087.5|1083|1087.1|1082.6|1089.1|1084.6|1086.3|1081.8|1798
1624373400000|2021-06-22 14:50:00|1086.8|1082.3|1087.4|1082.9|1089|1084.5|1085.8|1081.3|2017
1624373700000|2021-06-22 14:55:00|1087.5|1083|1086.6|1082.1|1088.6|1084.1|1086.3|1081.8|2577
1624410000000|2021-06-23 01:00:00|1086.2|1081.7|1080.1|1075.6|1089.6|1085.1|1079.7|1075.2|8579
1624410300000|2021-06-23 01:05:00|1080.4|1075.9|1085.5|1081|1086.1|1081.6|1080|1075.5|6611
1624410600000|2021-06-23 01:10:00|1085.6|1081.1|1089.4|1084.9|1091.1|1086.6|1085|1080.5|5765
1624410900000|2021-06-23 01:15:00|1089.3|1084.8|1090.6|1086.1|1090.8|1086.3|1086.9|1082.4|3664
1624411200000|2021-06-23 01:20:00|1091.4|1086.9|1091.2|1086.7|1094.9|1090.4|1090.8|1086.3|8450
1624411500000|2021-06-23 01:25:00|1091.3|1086.8|1088.3|1083.8|1092.6|1088.1|1088.3|1083.8|3733
1624411800000|2021-06-23 01:30:00|1088.4|1083.9|1092.9|1088.4|1093.6|1089.1|1088.4|1083.9|2917
1624412100000|2021-06-23 01:35:00|1093|1088.5|1090.6|1086.1|1095.2|1090.7|1090.2|1085.7|2725
1624412400000|2021-06-23 01:40:00|1090.7|1086.2|1089.8|1085.3|1092.6|1088.1|1089.3|1084.8|2141
1624412700000|2021-06-23 01:45:00|1089.7|1085.2|1091.3|1086.8|1091.5|1087|1089.6|1085.1|1577
1624413000000|2021-06-23 01:50:00|1091.7|1087.2|1085.1|1080.6|1092.6|1088.1|1084.7|1080.2|4560
1624413300000|2021-06-23 01:55:00|1084.9|1080.4|1087.5|1083|1089.2|1084.7|1084.6|1080.1|3577
1624413600000|2021-06-23 02:00:00|1088|1083.5|1087.9|1083.4|1090.7|1086.2|1086.7|1082.2|3277
1624413900000|2021-06-23 02:05:00|1087.8|1083.3|1091.8|1087.3|1092.1|1087.6|1086.6|1082.1|2906
1624414200000|2021-06-23 02:10:00|1091.9|1087.4|1091|1086.5|1092.7|1088.2|1090.1|1085.6|2739
1624414500000|2021-06-23 02:15:00|1090.9|1086.4|1090.9|1086.4|1090.9|1086.4|1090.9|1086.4|6
1624415400000|2021-06-23 02:30:00|1091.2|1086.7|1092.5|1088|1095.4|1090.9|1090.4|1085.9|6630
1624415700000|2021-06-23 02:35:00|1092.4|1087.9|1095.7|1091.2|1095.7|1091.2|1092.1|1087.6|3330
1624416000000|2021-06-23 02:40:00|1095.9|1091.4|1106.2|1101.7|1106.5|1102|1095.9|1091.4|22631
1624416300000|2021-06-23 02:45:00|1106.3|1101.8|1108.7|1104.2|1110.2|1105.7|1104.1|1099.6|16646
1624416600000|2021-06-23 02:50:00|1109|1104.5|1105.9|1101.4|1109|1104.5|1103.3|1098.8|8697
1624416900000|2021-06-23 02:55:00|1106.2|1101.7|1111.2|1106.7|1112.1|1107.6|1106.2|1101.7|11084
1624417200000|2021-06-23 03:00:00|1110.8|1106.3|1116.8|1112.3|1119.9|1115.4|1110.6|1106.1|20614
1624417500000|2021-06-23 03:05:00|1117.1|1112.6|1116.7|1112.2|1119.9|1115.4|1113.8|1109.3|9224
1624417800000|2021-06-23 03:10:00|1116.9|1112.4|1122.4|1117.9|1123.6|1119.1|1115.6|1111.1|7667
1624418100000|2021-06-23 03:15:00|1122.6|1118.1|1115.7|1111.2|1124.7|1120.2|1115.6|1111.1|10034
1624418400000|2021-06-23 03:20:00|1116|1111.5|1116.7|1112.2|1121.3|1116.8|1116|1111.5|5012
1624418700000|2021-06-23 03:25:00|1116.8|1112.3|1124.3|1119.8|1125.8|1121.3|1115.8|1111.3|7205
1624426200000|2021-06-23 05:30:00|1124.6|1120.1|1118.6|1114.1|1129.8|1125.3|1116.8|1112.3|14915
1624426500000|2021-06-23 05:35:00|1118.8|1114.3|1115.2|1110.7|1119.3|1114.8|1113.9|1109.4|7227
1624426800000|2021-06-23 05:40:00|1115.3|1110.8|1105.5|1101|1115.3|1110.8|1102.7|1098.2|17525
1624427100000|2021-06-23 05:45:00|1105.2|1100.7|1111.1|1106.6|1111.9|1107.4|1105.2|1100.7|10442
1624427400000|2021-06-23 05:50:00|1111|1106.5|1110.3|1105.8|1111.9|1107.4|1109.1|1104.6|3475
1624427700000|2021-06-23 05:55:00|1110.6|1106.1|1105.4|1100.9|1112.1|1107.6|1104.5|1100|5478
1624428000000|2021-06-23 06:00:00|1105.5|1101|1104.4|1099.9|1106.7|1102.2|1101.7|1097.2|7585
1624428300000|2021-06-23 06:05:00|1104.1|1099.6|1105.4|1100.9|1107|1102.5|1100.2|1095.7|7263
1624428600000|2021-06-23 06:10:00|1105.3|1100.8|1102|1097.5|1107.5|1103|1101.6|1097.1|4583
1624428900000|2021-06-23 06:15:00|1101.8|1097.3|1103|1098.5|1105.6|1101.1|1100.8|1096.3|3600
1624429200000|2021-06-23 06:20:00|1102.9|1098.4|1103.8|1099.3|1105.3|1100.8|1101.3|1096.8|2583
1624429500000|2021-06-23 06:25:00|1103.5|1099|1109.8|1105.3|1109.8|1105.3|1103.4|1098.9|4715
1624429800000|2021-06-23 06:30:00|1109.9|1105.4|1112.8|1108.3|1112.8|1108.3|1107.6|1103.1|4565
1624430100000|2021-06-23 06:35:00|1112.7|1108.2|1110.7|1106.2|1113|1108.5|1109.2|1104.7|3908
1624430400000|2021-06-23 06:40:00|1111|1106.5|1122.2|1117.7|1122.7|1118.2|1110.9|1106.4|15060
1624430700000|2021-06-23 06:45:00|1122.6|1118.1|1120.1|1115.6|1122.7|1118.2|1119|1114.5|7821
1624431000000|2021-06-23 06:50:00|1120.2|1115.7|1118.1|1113.6|1121.7|1117.2|1116.8|1112.3|6726
1624431300000|2021-06-23 06:55:00|1118.4|1113.9|1121.7|1117.2|1122.7|1118.2|1117.6|1113.1|8740
1624453200000|2021-06-23 13:00:00|1123.8|1119.3|1129|1124.5|1132.8|1128.3|1122.9|1118.4|19608
1624453500000|2021-06-23 13:05:00|1129.3|1124.8|1131.5|1127|1134|1129.5|1129.3|1124.8|15511
1624453800000|2021-06-23 13:10:00|1131.2|1126.7|1136.1|1131.6|1137.2|1132.7|1131.2|1126.7|11434
1624454100000|2021-06-23 13:15:00|1136.2|1131.7|1137.3|1132.8|1137.6|1133.1|1133.3|1128.8|7963
1624454400000|2021-06-23 13:20:00|1137.6|1133.1|1133.8|1129.3|1138.6|1134.1|1133.5|1129|8162
1624454700000|2021-06-23 13:25:00|1133.5|1129|1132.9|1128.4|1135.5|1131|1131|1126.5|4626
1624455000000|2021-06-23 13:30:00|1133|1128.5|1135|1130.5|1136.1|1131.6|1132.5|1128|4058
1624455300000|2021-06-23 13:35:00|1135.3|1130.8|1134.2|1129.7|1138|1133.5|1134.2|1129.7|4981
1624455600000|2021-06-23 13:40:00|1133.9|1129.4|1135.8|1131.3|1137.3|1132.8|1133.7|1129.2|2964
1624455900000|2021-06-23 13:45:00|1136.1|1131.6|1133.1|1128.6|1137.2|1132.7|1132.7|1128.2|4570
1624456200000|2021-06-23 13:50:00|1133.2|1128.7|1127.4|1122.9|1134|1129.5|1127.3|1122.8|7052
1624456500000|2021-06-23 13:55:00|1127.6|1123.1|1123.9|1119.4|1127.6|1123.1|1123.4|1118.9|11710
1624456800000|2021-06-23 14:00:00|1123.7|1119.2|1126.6|1122.1|1127.5|1123|1123.4|1118.9|6412
1624457100000|2021-06-23 14:05:00|1126.5|1122|1122.5|1118|1126.5|1122|1119.8|1115.3|8334
1624457400000|2021-06-23 14:10:00|1122.4|1117.9|1124|1119.5|1125|1120.5|1122.1|1117.6|2284
1624457700000|2021-06-23 14:15:00|1124.1|1119.6|1125.6|1121.1|1126.8|1122.3|1121|1116.5|4736
1624458000000|2021-06-23 14:20:00|1125.7|1121.2|1124.7|1120.2|1128.1|1123.6|1124.6|1120.1|3914
1624458300000|2021-06-23 14:25:00|1124.3|1119.8|1126.3|1121.8|1126.6|1122.1|1123.3|1118.8|2712
1624458600000|2021-06-23 14:30:00|1126.6|1122.1|1127.7|1123.2|1131|1126.5|1126.6|1122.1|4935
1624458900000|2021-06-23 14:35:00|1127.8|1123.3|1124.8|1120.3|1128.5|1124|1123.4|1118.9|3276
1624459200000|2021-06-23 14:40:00|1124.9|1120.4|1125.2|1120.7|1128.2|1123.7|1124.8|1120.3|2188
1624459500000|2021-06-23 14:45:00|1124.8|1120.3|1123|1118.5|1124.8|1120.3|1121.1|1116.6|4282
1624459800000|2021-06-23 14:50:00|1123.1|1118.6|1117.6|1113.1|1123.1|1118.6|1115.4|1110.9|9053
1624460100000|2021-06-23 14:55:00|1117.3|1112.8|1122.4|1117.9|1122.4|1117.9|1117.3|1112.8|4690
1624496400000|2021-06-24 01:00:00|1121.9|1117.4|1120|1115.5|1122.4|1117.9|1116.9|1112.4|7192
1624496700000|2021-06-24 01:05:00|1120.3|1115.8|1122.4|1117.9|1125.2|1120.7|1120.3|1115.8|5416
1624497000000|2021-06-24 01:10:00|1122.7|1118.2|1120.9|1116.4|1122.8|1118.3|1119|1114.5|3434
1624497300000|2021-06-24 01:15:00|1121.3|1116.8|1126.6|1122.1|1129|1124.5|1121.3|1116.8|6126
1624497600000|2021-06-24 01:20:00|1126.5|1122|1122.7|1118.2|1126.5|1122|1121.8|1117.3|3092
1624497900000|2021-06-24 01:25:00|1122.8|1118.3|1121.4|1116.9|1123.6|1119.1|1120.3|1115.8|2088
1624498200000|2021-06-24 01:30:00|1122|1117.5|1119|1114.5|1122.5|1118|1119|1114.5|3255
1624498500000|2021-06-24 01:35:00|1118.7|1114.2|1120.1|1115.6|1120.2|1115.7|1116.5|1112|4652
1624498800000|2021-06-24 01:40:00|1119.9|1115.4|1121.6|1117.1|1124.1|1119.6|1119.3|1114.8|4331
1624499100000|2021-06-24 01:45:00|1121.8|1117.3|1118.4|1113.9|1123.3|1118.8|1116.9|1112.4|3478
1624499400000|2021-06-24 01:50:00|1118.7|1114.2|1120.7|1116.2|1121.1|1116.6|1116.8|1112.3|2337
1624499700000|2021-06-24 01:55:00|1120.6|1116.1|1121.5|1117|1122.1|1117.6|1118.4|1113.9|2329
1624500000000|2021-06-24 02:00:00|1121.6|1117.1|1121.1|1116.6|1124.4|1119.9|1120.4|1115.9|3482
1624500300000|2021-06-24 02:05:00|1120.9|1116.4|1118.9|1114.4|1121.4|1116.9|1118.1|1113.6|1809
1624500600000|2021-06-24 02:10:00|1118.8|1114.3|1117.7|1113.2|1119.8|1115.3|1116.8|1112.3|2346
1624500900000|2021-06-24 02:15:00|1117.6|1113.1|1117.6|1113.1|1117.6|1113.1|1117.6|1113.1|9
1624501800000|2021-06-24 02:30:00|1117|1112.5|1120.4|1115.9|1120.4|1115.9|1114|1109.5|3601
1624502100000|2021-06-24 02:35:00|1120.3|1115.8|1119.7|1115.2|1120.8|1116.3|1118.6|1114.1|1694
1624502400000|2021-06-24 02:40:00|1119.6|1115.1|1112.6|1108.1|1119.7|1115.2|1111|1106.5|7329
1624502700000|2021-06-24 02:45:00|1112.5|1108|1111.7|1107.2|1114.8|1110.3|1110.5|1106|4431
1624503000000|2021-06-24 02:50:00|1111.6|1107.1|1113.1|1108.6|1115.1|1110.6|1110.4|1105.9|4016
1624503300000|2021-06-24 02:55:00|1112.9|1108.4|1109.7|1105.2|1112.9|1108.4|1109.2|1104.7|3098
1624503600000|2021-06-24 03:00:00|1109.5|1105|1112|1107.5|1112.8|1108.3|1107.9|1103.4|3825
1624503900000|2021-06-24 03:05:00|1111.9|1107.4|1115.9|1111.4|1117.1|1112.6|1111.9|1107.4|5752
1624504200000|2021-06-24 03:10:00|1116.1|1111.6|1112|1107.5|1116.2|1111.7|1112|1107.5|2455
1624504500000|2021-06-24 03:15:00|1111.7|1107.2|1112.3|1107.8|1112.9|1108.4|1110.2|1105.7|2344
1624504800000|2021-06-24 03:20:00|1112.2|1107.7|1113|1108.5|1115|1110.5|1110.3|1105.8|2406
1624505100000|2021-06-24 03:25:00|1113.5|1109|1108.2|1103.7|1114.3|1109.8|1105.7|1101.2|7157
1624512600000|2021-06-24 05:30:00|1107.7|1103.2|1105.7|1101.2|1107.7|1103.2|1101.8|1097.3|8913
1624512900000|2021-06-24 05:35:00|1105.6|1101.1|1104.1|1099.6|1106.8|1102.3|1103.4|1098.9|5003
1624513200000|2021-06-24 05:40:00|1104|1099.5|1100.5|1096|1104.8|1100.3|1100|1095.5|7745
1624513500000|2021-06-24 05:45:00|1100.6|1096.1|1092.3|1087.8|1101.3|1096.8|1091|1086.5|17579
1624513800000|2021-06-24 05:50:00|1092.4|1087.9|1090.7|1086.2|1092.8|1088.3|1086.1|1081.6|17400
1624514100000|2021-06-24 05:55:00|1090.8|1086.3|1094.1|1089.6|1095.3|1090.8|1090.8|1086.3|12044
1624514400000|2021-06-24 06:00:00|1094|1089.5|1101|1096.5|1101|1096.5|1091.2|1086.7|10920
1624514700000|2021-06-24 06:05:00|1100.8|1096.3|1104|1099.5|1105.1|1100.6|1100|1095.5|10884
1624515000000|2021-06-24 06:10:00|1104.1|1099.6|1108.9|1104.4|1110.1|1105.6|1103.3|1098.8|9427
1624515300000|2021-06-24 06:15:00|1109|1104.5|1108.9|1104.4|1110.8|1106.3|1105.9|1101.4|6359
1624515600000|2021-06-24 06:20:00|1109.1|1104.6|1111.6|1107.1|1112.6|1108.1|1107.8|1103.3|6155
1624515900000|2021-06-24 06:25:00|1111.7|1107.2|1113.3|1108.8|1114.9|1110.4|1111.1|1106.6|9261
1624516200000|2021-06-24 06:30:00|1113.4|1108.9|1108.1|1103.6|1114.3|1109.8|1107.8|1103.3|6172
1624516500000|2021-06-24 06:35:00|1108.6|1104.1|1107.2|1102.7|1108.6|1104.1|1104.3|1099.8|5954
1624516800000|2021-06-24 06:40:00|1107.4|1102.9|1110.4|1105.9|1110.9|1106.4|1105.3|1100.8|3303
1624517100000|2021-06-24 06:45:00|1110.7|1106.2|1110.9|1106.4|1111|1106.5|1108.6|1104.1|3370
1624517400000|2021-06-24 06:50:00|1111.1|1106.6|1106.7|1102.2|1112.1|1107.6|1106.3|1101.8|4694
1624517700000|2021-06-24 06:55:00|1106.6|1102.1|1107.4|1102.9|1108.6|1104.1|1105|1100.5|7204
1624539600000|2021-06-24 13:00:00|1104.5|1100|1097.7|1093.2|1104.5|1100|1096.5|1092|16590
1624539900000|2021-06-24 13:05:00|1097.5|1093|1106.2|1101.7|1107.2|1102.7|1097.3|1092.8|10876
1624540200000|2021-06-24 13:10:00|1106.5|1102|1104.1|1099.6|1108.6|1104.1|1102.9|1098.4|8543
1624540500000|2021-06-24 13:15:00|1104|1099.5|1098.6|1094.1|1105.1|1100.6|1098|1093.5|7251
1624540800000|2021-06-24 13:20:00|1098.8|1094.3|1099|1094.5|1099.5|1095|1096.3|1091.8|5719
1624541100000|2021-06-24 13:25:00|1099.5|1095|1093|1088.5|1099.8|1095.3|1092.5|1088|10362
1624541400000|2021-06-24 13:30:00|1093.3|1088.8|1097.8|1093.3|1100.1|1095.6|1093.3|1088.8|7576
1624541700000|2021-06-24 13:35:00|1098.1|1093.6|1100.2|1095.7|1100.2|1095.7|1095|1090.5|5163
1624542000000|2021-06-24 13:40:00|1099.9|1095.4|1103.7|1099.2|1104.9|1100.4|1098.6|1094.1|7420
1624542300000|2021-06-24 13:45:00|1103.8|1099.3|1104.4|1099.9|1106.7|1102.2|1103.4|1098.9|4981
1624542600000|2021-06-24 13:50:00|1104.5|1100|1100.1|1095.6|1106.7|1102.2|1100.1|1095.6|4122
1624542900000|2021-06-24 13:55:00|1100.4|1095.9|1101.6|1097.1|1101.9|1097.4|1099.2|1094.7|4141
1624543200000|2021-06-24 14:00:00|1101.7|1097.2|1102.3|1097.8|1107.3|1102.8|1101.5|1097|4889
1624543500000|2021-06-24 14:05:00|1102.1|1097.6|1101.8|1097.3|1104.5|1100|1101|1096.5|1730
1624543800000|2021-06-24 14:10:00|1102.1|1097.6|1101.6|1097.1|1103.8|1099.3|1100|1095.5|2527
1624544100000|2021-06-24 14:15:00|1101.7|1097.2|1103.1|1098.6|1104.2|1099.7|1101.7|1097.2|2055
1624544400000|2021-06-24 14:20:00|1103.5|1099|1111.9|1107.4|1112.8|1108.3|1103.5|1099|9710
1624544700000|2021-06-24 14:25:00|1111.8|1107.3|1115|1110.5|1117.9|1113.4|1111.8|1107.3|11288
1624545000000|2021-06-24 14:30:00|1115.3|1110.8|1117.3|1112.8|1118|1113.5|1112.9|1108.4|6630
1624545300000|2021-06-24 14:35:00|1117.4|1112.9|1114.7|1110.2|1118.1|1113.6|1113|1108.5|4861
1624545600000|2021-06-24 14:40:00|1115|1110.5|1112.2|1107.7|1115.8|1111.3|1112.2|1107.7|3093
1624545900000|2021-06-24 14:45:00|1111.9|1107.4|1108.1|1103.6|1111.9|1107.4|1106.6|1102.1|7035
1624546200000|2021-06-24 14:50:00|1107.9|1103.4|1105.4|1100.9|1109.5|1105|1104.9|1100.4|4706
1624546500000|2021-06-24 14:55:00|1105.7|1101.2|1107.2|1102.7|1108.7|1104.2|1105.7|1101.2|3626
1624582800000|2021-06-25 01:00:00|1107.4|1102.9|1113.7|1109.2|1116.4|1111.9|1107.4|1102.9|9995
1624583100000|2021-06-25 01:05:00|1113.9|1109.4|1111.5|1107|1115.1|1110.6|1111.3|1106.8|3509
1624583400000|2021-06-25 01:10:00|1111.6|1107.1|1120.7|1116.2|1121|1116.5|1111.3|1106.8|6505
1624583700000|2021-06-25 01:15:00|1120.6|1116.1|1119.4|1114.9|1122.1|1117.6|1116.6|1112.1|10113
1624584000000|2021-06-25 01:20:00|1119.6|1115.1|1117.2|1112.7|1121.4|1116.9|1116.1|1111.6|3656
1624584300000|2021-06-25 01:25:00|1117|1112.5|1119|1114.5|1119.2|1114.7|1115.1|1110.6|4232
1624584600000|2021-06-25 01:30:00|1119.2|1114.7|1115.2|1110.7|1120.2|1115.7|1113.4|1108.9|4526
1624584900000|2021-06-25 01:35:00|1115.3|1110.8|1112.6|1108.1|1118|1113.5|1111.6|1107.1|5939
1624585200000|2021-06-25 01:40:00|1112.5|1108|1114.4|1109.9|1115.4|1110.9|1111.6|1107.1|3156
1624585500000|2021-06-25 01:45:00|1114.5|1110|1117.8|1113.3|1118.4|1113.9|1111.9|1107.4|3947
1624585800000|2021-06-25 01:50:00|1117.9|1113.4|1116.8|1112.3|1120.1|1115.6|1116.7|1112.2|3568
1624586100000|2021-06-25 01:55:00|1116.7|1112.2|1114.7|1110.2|1118.3|1113.8|1114.7|1110.2|3132
1624586400000|2021-06-25 02:00:00|1114.8|1110.3|1113.7|1109.2|1117|1112.5|1113|1108.5|2717
1624586700000|2021-06-25 02:05:00|1113.5|1109|1117.4|1112.9|1117.8|1113.3|1113|1108.5|2840
1624587000000|2021-06-25 02:10:00|1117.5|1113|1119.3|1114.8|1120.1|1115.6|1117.3|1112.8|3832
1624588200000|2021-06-25 02:30:00|1119.1|1114.6|1113.4|1108.9|1120.3|1115.8|1113.4|1108.9|4184
1624588500000|2021-06-25 02:35:00|1113.1|1108.6|1112.6|1108.1|1113.1|1108.6|1109.6|1105.1|5721
1624588800000|2021-06-25 02:40:00|1112.3|1107.8|1111.9|1107.4|1113.9|1109.4|1110.1|1105.6|2571
1624589100000|2021-06-25 02:45:00|1111.8|1107.3|1115.6|1111.1|1116.8|1112.3|1110.9|1106.4|2965
1624589400000|2021-06-25 02:50:00|1115.5|1111|1115.4|1110.9|1116|1111.5|1112.7|1108.2|1992
1624589700000|2021-06-25 02:55:00|1115.5|1111|1115.3|1110.8|1115.5|1111|1113.1|1108.6|1275
1624590000000|2021-06-25 03:00:00|1115.5|1111|1117.5|1113|1118|1113.5|1114.5|1110|1698
1624590300000|2021-06-25 03:05:00|1117.2|1112.7|1118.1|1113.6|1119|1114.5|1116.9|1112.4|2022
1624590600000|2021-06-25 03:10:00|1118.2|1113.7|1118|1113.5|1121.7|1117.2|1118|1113.5|5779
1624590900000|2021-06-25 03:15:00|1118.2|1113.7|1119.7|1115.2|1122.7|1118.2|1116.8|1112.3|7162
1624591200000|2021-06-25 03:20:00|1119.9|1115.4|1120.9|1116.4|1121.6|1117.1|1116.9|1112.4|3043
1624591500000|2021-06-25 03:25:00|1120.7|1116.2|1121.9|1117.4|1127.8|1123.3|1119.9|1115.4|14590
1624599000000|2021-06-25 05:30:00|1121.3|1116.8|1129|1124.5|1129.1|1124.6|1121.3|1116.8|11746
1624599300000|2021-06-25 05:35:00|1129.2|1124.7|1128.2|1123.7|1131|1126.5|1127.5|1123|8269
1624599600000|2021-06-25 05:40:00|1128.1|1123.6|1131.5|1127|1132|1127.5|1127.7|1123.2|5947
1624599900000|2021-06-25 05:45:00|1131.6|1127.1|1126.5|1122|1132.1|1127.6|1125.8|1121.3|7273
1624600200000|2021-06-25 05:50:00|1126.4|1121.9|1124.4|1119.9|1126.9|1122.4|1120.8|1116.3|10237
1624600500000|2021-06-25 05:55:00|1124.1|1119.6|1125|1120.5|1125|1120.5|1121.6|1117.1|3473
1624600800000|2021-06-25 06:00:00|1125.2|1120.7|1126.1|1121.6|1126.9|1122.4|1124.8|1120.3|3269
1624601100000|2021-06-25 06:05:00|1125.9|1121.4|1124.1|1119.6|1128|1123.5|1123.9|1119.4|3473
1624601400000|2021-06-25 06:10:00|1124.3|1119.8|1127.4|1122.9|1128|1123.5|1123.2|1118.7|3821
1624601700000|2021-06-25 06:15:00|1127.6|1123.1|1129.9|1125.4|1131.1|1126.6|1127.1|1122.6|6767
1624602000000|2021-06-25 06:20:00|1130|1125.5|1130|1125.5|1131.1|1126.6|1126.6|1122.1|4152
1624602300000|2021-06-25 06:25:00|1129.7|1125.2|1129|1124.5|1130.2|1125.7|1128|1123.5|2326
1624602600000|2021-06-25 06:30:00|1129.1|1124.6|1127.8|1123.3|1130.3|1125.8|1126.8|1122.3|2716
1624602900000|2021-06-25 06:35:00|1127.5|1123|1126.3|1121.8|1128.1|1123.6|1125.2|1120.7|2535
1624603200000|2021-06-25 06:40:00|1126.6|1122.1|1127|1122.5|1128.2|1123.7|1125.1|1120.6|2647
1624603500000|2021-06-25 06:45:00|1126.8|1122.3|1128.7|1124.2|1129.1|1124.6|1126|1121.5|2863
1624603800000|2021-06-25 06:50:00|1128.6|1124.1|1125.6|1121.1|1129.4|1124.9|1124.8|1120.3|5557
1624604100000|2021-06-25 06:55:00|1125.8|1121.3|1126.9|1122.4|1128.5|1124|1124.8|1120.3|7777
1624626000000|2021-06-25 13:00:00|1122.5|1118|1136.4|1131.9|1138.1|1133.6|1122.5|1118|18027
1624626300000|2021-06-25 13:05:00|1136.1|1131.6|1127.5|1123|1137.9|1133.4|1126.8|1122.3|10278
1624626600000|2021-06-25 13:10:00|1127.4|1122.9|1126.7|1122.2|1128.7|1124.2|1126.3|1121.8|4188
1624626900000|2021-06-25 13:15:00|1127|1122.5|1125|1120.5|1127.2|1122.7|1122.4|1117.9|6717
1624627200000|2021-06-25 13:20:00|1124.6|1120.1|1125.6|1121.1|1126.4|1121.9|1122.1|1117.6|4536
1624627500000|2021-06-25 13:25:00|1125.9|1121.4|1126.9|1122.4|1127.7|1123.2|1123.8|1119.3|3767
1624627800000|2021-06-25 13:30:00|1127.2|1122.7|1123.6|1119.1|1127.7|1123.2|1122.8|1118.3|3048
1624628100000|2021-06-25 13:35:00|1123.9|1119.4|1122.1|1117.6|1124.4|1119.9|1121.7|1117.2|3302
1624628400000|2021-06-25 13:40:00|1122.3|1117.8|1120.2|1115.7|1122.3|1117.8|1117.4|1112.9|8563
1624628700000|2021-06-25 13:45:00|1119.9|1115.4|1123.2|1118.7|1124|1119.5|1118.4|1113.9|4618
1624629000000|2021-06-25 13:50:00|1123.1|1118.6|1122.9|1118.4|1124.2|1119.7|1121.8|1117.3|1823
1624629300000|2021-06-25 13:55:00|1123.1|1118.6|1123.4|1118.9|1123.7|1119.2|1122.2|1117.7|1552
1624629600000|2021-06-25 14:00:00|1123.6|1119.1|1119.9|1115.4|1123.6|1119.1|1119.6|1115.1|1939
1624629900000|2021-06-25 14:05:00|1120.2|1115.7|1123.9|1119.4|1123.9|1119.4|1120.2|1115.7|1695
1624630200000|2021-06-25 14:10:00|1124.2|1119.7|1118.4|1113.9|1124.2|1119.7|1117.6|1113.1|4365
1624630500000|2021-06-25 14:15:00|1118.2|1113.7|1123.5|1119|1123.7|1119.2|1117.8|1113.3|4133
1624630800000|2021-06-25 14:20:00|1123.3|1118.8|1122.2|1117.7|1123.3|1118.8|1120.3|1115.8|3094
1624631100000|2021-06-25 14:25:00|1122.3|1117.8|1122.9|1118.4|1123.4|1118.9|1121|1116.5|1919
1624631400000|2021-06-25 14:30:00|1123.2|1118.7|1128|1123.5|1129.1|1124.6|1122.9|1118.4|3978
1624631700000|2021-06-25 14:35:00|1127.7|1123.2|1126.8|1122.3|1128.9|1124.4|1126.3|1121.8|1826
1624632000000|2021-06-25 14:40:00|1126.5|1122|1124.3|1119.8|1126.5|1122|1123.5|1119|2293
1624632300000|2021-06-25 14:45:00|1124.5|1120|1125|1120.5|1125.5|1121|1123.5|1119|1563
1624632600000|2021-06-25 14:50:00|1124.9|1120.4|1125.8|1121.3|1126.8|1122.3|1123|1118.5|1978
1624632900000|2021-06-25 14:55:00|1125.6|1121.1|1127|1122.5|1128.2|1123.7|1125.6|1121.1|3959
1624842000000|2021-06-28 01:00:00|1123.9|1119.4|1109.4|1104.9|1123.9|1119.4|1107.7|1103.2|24209
1624842300000|2021-06-28 01:05:00|1109.7|1105.2|1113.3|1108.8|1114.5|1110|1108|1103.5|9055
1624842600000|2021-06-28 01:10:00|1113|1108.5|1102.5|1098|1113|1108.5|1101.5|1097|18046
1624842900000|2021-06-28 01:15:00|1102.4|1097.9|1103.9|1099.4|1105.3|1100.8|1099.5|1095|11868
1624843200000|2021-06-28 01:20:00|1103.8|1099.3|1106.5|1102|1108.4|1103.9|1101.9|1097.4|7910
1624843500000|2021-06-28 01:25:00|1106.8|1102.3|1104.3|1099.8|1107.2|1102.7|1104|1099.5|3426
1624843800000|2021-06-28 01:30:00|1104|1099.5|1106|1101.5|1108|1103.5|1103.1|1098.6|3131
1624844100000|2021-06-28 01:35:00|1105.7|1101.2|1105.4|1100.9|1107|1102.5|1103.5|1099|2550
1624844400000|2021-06-28 01:40:00|1105.3|1100.8|1103.1|1098.6|1105.4|1100.9|1102.2|1097.7|3149
1624844700000|2021-06-28 01:45:00|1103|1098.5|1106|1101.5|1106.2|1101.7|1101.5|1097|3359
1624845000000|2021-06-28 01:50:00|1105.7|1101.2|1105.9|1101.4|1107.6|1103.1|1105.1|1100.6|3486
1624845300000|2021-06-28 01:55:00|1105.5|1101|1110.8|1106.3|1112.6|1108.1|1104.5|1100|8853
1624845600000|2021-06-28 02:00:00|1110.6|1106.1|1111|1106.5|1111.2|1106.7|1108.8|1104.3|3689
1624845900000|2021-06-28 02:05:00|1110.8|1106.3|1107.6|1103.1|1110.8|1106.3|1105.9|1101.4|3711
1624846200000|2021-06-28 02:10:00|1107.5|1103|1118.5|1114|1120.5|1116|1107.1|1102.6|11892
1624846500000|2021-06-28 02:15:00|1118.8|1114.3|1118.9|1114.4|1118.9|1114.4|1118.8|1114.3|133
1624847400000|2021-06-28 02:30:00|1119.1|1114.6|1124.4|1119.9|1125.7|1121.2|1119.1|1114.6|13721
1624847700000|2021-06-28 02:35:00|1124.6|1120.1|1128.2|1123.7|1130.4|1125.9|1124.3|1119.8|13012
1624848000000|2021-06-28 02:40:00|1128.3|1123.8|1130.2|1125.7|1132|1127.5|1127.4|1122.9|7216
1624848300000|2021-06-28 02:45:00|1130.1|1125.6|1132.2|1127.7|1133.1|1128.6|1129.8|1125.3|6368
1624848600000|2021-06-28 02:50:00|1132.5|1128|1138.8|1134.3|1141.2|1136.7|1132.5|1128|19961
1624848900000|2021-06-28 02:55:00|1139.1|1134.6|1140.7|1136.2|1140.7|1136.2|1137|1132.5|6468
1624849200000|2021-06-28 03:00:00|1141|1136.5|1144|1139.5|1145.6|1141.1|1139.4|1134.9|12104
1624849500000|2021-06-28 03:05:00|1144.1|1139.6|1144.6|1140.1|1147.2|1142.7|1142.4|1137.9|8758
1624849800000|2021-06-28 03:10:00|1144.5|1140|1139.8|1135.3|1145|1140.5|1137.1|1132.6|9457
1624850100000|2021-06-28 03:15:00|1139.9|1135.4|1136.2|1131.7|1142.2|1137.7|1136.2|1131.7|6503
1624850400000|2021-06-28 03:20:00|1136|1131.5|1138.2|1133.7|1138.6|1134.1|1133.1|1128.6|8219
1624850700000|2021-06-28 03:25:00|1138.5|1134|1133.6|1129.1|1138.7|1134.2|1132.7|1128.2|4517
1624858200000|2021-06-28 05:30:00|1133.5|1129|1135|1130.5|1138|1133.5|1133.3|1128.8|4531
1624858500000|2021-06-28 05:35:00|1135.2|1130.7|1133|1128.5|1136.1|1131.6|1131.5|1127|3712
1624858800000|2021-06-28 05:40:00|1132.6|1128.1|1134.8|1130.3|1134.8|1130.3|1131|1126.5|3472
1624859100000|2021-06-28 05:45:00|1134.5|1130|1132.8|1128.3|1135.8|1131.3|1132.3|1127.8|2167
1624859400000|2021-06-28 05:50:00|1132.5|1128|1132.2|1127.7|1133.8|1129.3|1130.4|1125.9|2972
1624859700000|2021-06-28 05:55:00|1132.5|1128|1126.7|1122.2|1133.1|1128.6|1126.5|1122|5858
1624860000000|2021-06-28 06:00:00|1126.6|1122.1|1123.5|1119|1126.6|1122.1|1122.5|1118|9963
1624860300000|2021-06-28 06:05:00|1123.2|1118.7|1125.8|1121.3|1126.9|1122.4|1122.5|1118|5969
1624860600000|2021-06-28 06:10:00|1125.6|1121.1|1126.8|1122.3|1127.5|1123|1124.9|1120.4|2138
1624860900000|2021-06-28 06:15:00|1126.5|1122|1128.6|1124.1|1129.6|1125.1|1125.9|1121.4|2698
1624861200000|2021-06-28 06:20:00|1128.8|1124.3|1132.6|1128.1|1133.1|1128.6|1128.4|1123.9|4323
1624861500000|2021-06-28 06:25:00|1132.4|1127.9|1132.3|1127.8|1134.4|1129.9|1130.9|1126.4|3396
1624861800000|2021-06-28 06:30:00|1132.4|1127.9|1131.9|1127.4|1132.9|1128.4|1129.8|1125.3|2990
1624862100000|2021-06-28 06:35:00|1131.4|1126.9|1131.7|1127.2|1132.1|1127.6|1128.6|1124.1|1705
1624862400000|2021-06-28 06:40:00|1131.2|1126.7|1132|1127.5|1132.2|1127.7|1128.9|1124.4|2272
1624862700000|2021-06-28 06:45:00|1132.1|1127.6|1136.7|1132.2|1136.7|1132.2|1131.1|1126.6|5275
1624863000000|2021-06-28 06:50:00|1136.4|1131.9|1134.8|1130.3|1136.4|1131.9|1133.9|1129.4|3620
1624863300000|2021-06-28 06:55:00|1135|1130.5|1136.3|1131.8|1137.2|1132.7|1134.1|1129.6|7054
1624863600000|2021-06-28 07:00:00|1136.4|1131.9|1136.3|1131.8|1136.4|1131.9|1136.3|1131.8|0
1624885200000|2021-06-28 13:00:00|1139.9|1135.4|1134.2|1129.7|1139.9|1135.4|1130.8|1126.3|14205
1624885500000|2021-06-28 13:05:00|1134.6|1130.1|1132.3|1127.8|1138.5|1134|1132.2|1127.7|8949
1624885800000|2021-06-28 13:10:00|1132.4|1127.9|1134.2|1129.7|1135.4|1130.9|1131.1|1126.6|8023
1624886100000|2021-06-28 13:15:00|1134.4|1129.9|1135.5|1131|1137.4|1132.9|1133.9|1129.4|4261
1624886400000|2021-06-28 13:20:00|1135.4|1130.9|1135|1130.5|1137.3|1132.8|1134.4|1129.9|2733
1624886700000|2021-06-28 13:25:00|1135.3|1130.8|1134.1|1129.6|1135.4|1130.9|1133|1128.5|2682
1624887000000|2021-06-28 13:30:00|1134.6|1130.1|1134.1|1129.6|1136.3|1131.8|1132.6|1128.1|2653
1624887300000|2021-06-28 13:35:00|1134.3|1129.8|1135.6|1131.1|1137.7|1133.2|1133.6|1129.1|2820
1624887600000|2021-06-28 13:40:00|1135.3|1130.8|1135.6|1131.1|1136.3|1131.8|1133.8|1129.3|2177
1624887900000|2021-06-28 13:45:00|1135.7|1131.2|1138.6|1134.1|1138.6|1134.1|1135.7|1131.2|4322
1624888200000|2021-06-28 13:50:00|1138.4|1133.9|1136.1|1131.6|1138.6|1134.1|1135.3|1130.8|2211
1624888500000|2021-06-28 13:55:00|1135.8|1131.3|1137.6|1133.1|1137.6|1133.1|1135.1|1130.6|1245
1624888800000|2021-06-28 14:00:00|1137.3|1132.8|1135.8|1131.3|1137.4|1132.9|1135.7|1131.2|1109
1624889100000|2021-06-28 14:05:00|1136.1|1131.6|1135.7|1131.2|1137.1|1132.6|1135.6|1131.1|1683
1624889400000|2021-06-28 14:10:00|1135.6|1131.1|1130.7|1126.2|1135.6|1131.1|1130.4|1125.9|5122
1624889700000|2021-06-28 14:15:00|1130.4|1125.9|1133.5|1129|1134.3|1129.8|1129.7|1125.2|3149
1624890000000|2021-06-28 14:20:00|1133.7|1129.2|1132.6|1128.1|1133.9|1129.4|1132.4|1127.9|1316
1624890300000|2021-06-28 14:25:00|1133.1|1128.6|1135.6|1131.1|1136.1|1131.6|1133.1|1128.6|1751
1624890600000|2021-06-28 14:30:00|1136|1131.5|1133.5|1129|1136.6|1132.1|1133.4|1128.9|1981
1624890900000|2021-06-28 14:35:00|1133.6|1129.1|1132.4|1127.9|1134.8|1130.3|1130.6|1126.1|2082
1624891200000|2021-06-28 14:40:00|1132.6|1128.1|1131.6|1127.1|1134|1129.5|1130.6|1126.1|2082
1624891500000|2021-06-28 14:45:00|1131.3|1126.8|1128.7|1124.2|1131.3|1126.8|1127.9|1123.4|5405
1624891800000|2021-06-28 14:50:00|1128.9|1124.4|1131.5|1127|1133.1|1128.6|1128|1123.5|3501
1624892100000|2021-06-28 14:55:00|1131.9|1127.4|1132.3|1127.8|1133.9|1129.4|1131.9|1127.4|3915
1624928400000|2021-06-29 01:00:00|1131.8|1127.3|1133.1|1128.6|1134.5|1130|1128.9|1124.4|8025
1624928700000|2021-06-29 01:05:00|1132.9|1128.4|1132.4|1127.9|1134.9|1130.4|1132.2|1127.7|3960
1624929000000|2021-06-29 01:10:00|1132.2|1127.7|1132.7|1128.2|1135.9|1131.4|1131.5|1127|3978
1624929300000|2021-06-29 01:15:00|1132.6|1128.1|1131|1126.5|1132.6|1128.1|1128.1|1123.6|4357
1624929600000|2021-06-29 01:20:00|1130.8|1126.3|1132.5|1128|1132.5|1128|1126.7|1122.2|5008
1624929900000|2021-06-29 01:25:00|1132.6|1128.1|1133.3|1128.8|1133.3|1128.8|1129.9|1125.4|2431
1624930200000|2021-06-29 01:30:00|1133.2|1128.7|1131.8|1127.3|1133.7|1129.2|1131.3|1126.8|2215
1624930500000|2021-06-29 01:35:00|1131.5|1127|1130.9|1126.4|1132.4|1127.9|1130.4|1125.9|1012
1624930800000|2021-06-29 01:40:00|1130.8|1126.3|1131.5|1127|1131.9|1127.4|1129.7|1125.2|1422
1624931100000|2021-06-29 01:45:00|1131.7|1127.2|1133.4|1128.9|1133.7|1129.2|1130.4|1125.9|1753
1624931400000|2021-06-29 01:50:00|1133.3|1128.8|1129.9|1125.4|1133.4|1128.9|1129.3|1124.8|2348
1624931700000|2021-06-29 01:55:00|1129.6|1125.1|1130.3|1125.8|1132.2|1127.7|1128.1|1123.6|3330
1624932000000|2021-06-29 02:00:00|1130.4|1125.9|1132.8|1128.3|1132.8|1128.3|1129.4|1124.9|1892
1624932300000|2021-06-29 02:05:00|1133.1|1128.6|1129.9|1125.4|1134.4|1129.9|1129.2|1124.7|3683
1624932600000|2021-06-29 02:10:00|1130.2|1125.7|1134.2|1129.7|1136.2|1131.7|1129.9|1125.4|5156
1624932900000|2021-06-29 02:15:00|||||||||37
1624933800000|2021-06-29 02:30:00|1133.6|1129.1|1132.1|1127.6|1134.1|1129.6|1131.1|1126.6|3380
1624934100000|2021-06-29 02:35:00|1132|1127.5|1130.9|1126.4|1132.4|1127.9|1129.8|1125.3|2596
1624934400000|2021-06-29 02:40:00|1130.6|1126.1|1121.9|1117.4|1130.6|1126.1|1120.7|1116.2|12227
1624934700000|2021-06-29 02:45:00|1121.6|1117.1|1122.9|1118.4|1125.1|1120.6|1120.1|1115.6|8547
1624935000000|2021-06-29 02:50:00|1122.6|1118.1|1121.6|1117.1|1123.9|1119.4|1120.3|1115.8|4593
1624935300000|2021-06-29 02:55:00|1121.2|1116.7|1114.9|1110.4|1121.2|1116.7|1114.6|1110.1|14956
1624935600000|2021-06-29 03:00:00|1114.7|1110.2|1115.4|1110.9|1118.4|1113.9|1112.1|1107.6|9142
1624935900000|2021-06-29 03:05:00|1115.2|1110.7|1110.1|1105.6|1115.2|1110.7|1107.5|1103|12727
1624936200000|2021-06-29 03:10:00|1110|1105.5|1104.4|1099.9|1110|1105.5|1102.8|1098.3|13665
1624936500000|2021-06-29 03:15:00|1104.7|1100.2|1102.1|1097.6|1104.7|1100.2|1098.6|1094.1|21039
1624936800000|2021-06-29 03:20:00|1101.8|1097.3|1088|1083.5|1102.1|1097.6|1086.1|1081.6|22704
1624937100000|2021-06-29 03:25:00|1088.4|1083.9|1092.5|1088|1094.3|1089.8|1084.4|1079.9|18368
1624937400000|2021-06-29 03:30:00|1092.6|1088.1|1092.6|1088.1|1092.6|1088.1|1092.6|1088.1|0
1624944600000|2021-06-29 05:30:00|1092.3|1087.8|1099.8|1095.3|1100.8|1096.3|1089.2|1084.7|18939
1624944900000|2021-06-29 05:35:00|1099.5|1095|1097.7|1093.2|1100|1095.5|1095|1090.5|8156
1624945200000|2021-06-29 05:40:00|1097.5|1093|1103.8|1099.3|1104.5|1100|1097|1092.5|11415
1624945500000|2021-06-29 05:45:00|1103.9|1099.4|1102.4|1097.9|1104.8|1100.3|1101|1096.5|7384
1624945800000|2021-06-29 05:50:00|1102.5|1098|1106|1101.5|1107.3|1102.8|1102.1|1097.6|7264
1624946100000|2021-06-29 05:55:00|1106.3|1101.8|1100|1095.5|1106.3|1101.8|1099.5|1095|7236
1624946400000|2021-06-29 06:00:00|1099.7|1095.2|1100.7|1096.2|1102.7|1098.2|1099|1094.5|3811
1624946700000|2021-06-29 06:05:00|1100.5|1096|1102.5|1098|1104.3|1099.8|1100.5|1096|2659
1624947000000|2021-06-29 06:10:00|1102.6|1098.1|1104.7|1100.2|1104.7|1100.2|1101.4|1096.9|2915
1624947300000|2021-06-29 06:15:00|1104.6|1100.1|1100.8|1096.3|1104.7|1100.2|1100.8|1096.3|2327
1624947600000|2021-06-29 06:20:00|1100.7|1096.2|1101.2|1096.7|1102.4|1097.9|1098.3|1093.8|3852
1624947900000|2021-06-29 06:25:00|1100.9|1096.4|1099.3|1094.8|1100.9|1096.4|1096|1091.5|5847
1624948200000|2021-06-29 06:30:00|1099.1|1094.6|1100.2|1095.7|1100.7|1096.2|1096.5|1092|2950
1624948500000|2021-06-29 06:35:00|1099.8|1095.3|1094|1089.5|1099.8|1095.3|1093.7|1089.2|5162
1624948800000|2021-06-29 06:40:00|1093.7|1089.2|1096.2|1091.7|1097.6|1093.1|1092.9|1088.4|4094
1624949100000|2021-06-29 06:45:00|1096|1091.5|1098.4|1093.9|1098.4|1093.9|1094|1089.5|3799
1624949400000|2021-06-29 06:50:00|1098.2|1093.7|1094.3|1089.8|1098.2|1093.7|1093.8|1089.3|4839
1624949700000|2021-06-29 06:55:00|1094.2|1089.7|1091.7|1087.2|1095.2|1090.7|1091.4|1086.9|12596
1624971600000|2021-06-29 13:00:00|1088.6|1084.1|1093.8|1089.3|1099.1|1094.6|1088.6|1084.1|18933
1624971900000|2021-06-29 13:05:00|1093.6|1089.1|1100.6|1096.1|1101|1096.5|1091.6|1087.1|10298
1624972200000|2021-06-29 13:10:00|1100.5|1096|1099.5|1095|1102.3|1097.8|1099.1|1094.6|6585
1624972500000|2021-06-29 13:15:00|1099.6|1095.1|1101.9|1097.4|1101.9|1097.4|1097.3|1092.8|3912
1624972800000|2021-06-29 13:20:00|1101.8|1097.3|1099.1|1094.6|1101.9|1097.4|1099.1|1094.6|4086
1624973100000|2021-06-29 13:25:00|1099.5|1095|1097.6|1093.1|1099.8|1095.3|1095.1|1090.6|3361
1624973400000|2021-06-29 13:30:00|1097.4|1092.9|1098.9|1094.4|1098.9|1094.4|1095.1|1090.6|3210
1624973700000|2021-06-29 13:35:00|1098.6|1094.1|1097.4|1092.9|1100.7|1096.2|1097.4|1092.9|1955
1624974000000|2021-06-29 13:40:00|1097.1|1092.6|1095.5|1091|1097.1|1092.6|1094.1|1089.6|3807
1624974300000|2021-06-29 13:45:00|1095.2|1090.7|1088.7|1084.2|1095.2|1090.7|1087.3|1082.8|8204
1624974600000|2021-06-29 13:50:00|1088.8|1084.3|1090.8|1086.3|1092.8|1088.3|1088.4|1083.9|5185
1624974900000|2021-06-29 13:55:00|1091.3|1086.8|1091.3|1086.8|1092.2|1087.7|1089.5|1085|2492
1624975200000|2021-06-29 14:00:00|1091|1086.5|1084.2|1079.7|1091|1086.5|1083.3|1078.8|11172
1624975500000|2021-06-29 14:05:00|1084.3|1079.8|1087.8|1083.3|1088.7|1084.2|1083.9|1079.4|4909
1624975800000|2021-06-29 14:10:00|1088|1083.5|1087.3|1082.8|1089.3|1084.8|1085.6|1081.1|4197
1624976100000|2021-06-29 14:15:00|1087.2|1082.7|1086.1|1081.6|1088|1083.5|1086.1|1081.6|2453
1624976400000|2021-06-29 14:20:00|1086|1081.5|1082.3|1077.8|1086|1081.5|1081.7|1077.2|10102
1624976700000|2021-06-29 14:25:00|1082.4|1077.9|1083.7|1079.2|1084.5|1080|1082|1077.5|3990
1624977000000|2021-06-29 14:30:00|1083.5|1079|1086|1081.5|1087.7|1083.2|1083.5|1079|4873
1624977300000|2021-06-29 14:35:00|1086.1|1081.6|1093|1088.5|1093|1088.5|1085.5|1081|6483
1624977600000|2021-06-29 14:40:00|1092.7|1088.2|1088.8|1084.3|1092.7|1088.2|1088|1083.5|4278
1624977900000|2021-06-29 14:45:00|1088.7|1084.2|1090.2|1085.7|1091.1|1086.6|1088|1083.5|2900
1624978200000|2021-06-29 14:50:00|1090.4|1085.9|1089.6|1085.1|1090.7|1086.2|1088.8|1084.3|1495
1624978500000|2021-06-29 14:55:00|1089.2|1084.7|1088|1083.5|1091.3|1086.8|1087.5|1083|4655
1625014800000|2021-06-30 01:00:00|1087.5|1083|1098.1|1093.6|1099.7|1095.2|1087.5|1083|15280
1625015100000|2021-06-30 01:05:00|1098.2|1093.7|1098.8|1094.3|1099.3|1094.8|1094|1089.5|5598
1625015400000|2021-06-30 01:10:00|1099.1|1094.6|1095.1|1090.6|1099.3|1094.8|1094.4|1089.9|3339
1625015700000|2021-06-30 01:15:00|1095.3|1090.8|1095.3|1090.8|1097.6|1093.1|1094.6|1090.1|2627
1625016000000|2021-06-30 01:20:00|1095.1|1090.6|1096.4|1091.9|1097.6|1093.1|1095.1|1090.6|2274
1625016300000|2021-06-30 01:25:00|1096.6|1092.1|1103.6|1099.1|1104.8|1100.3|1096.1|1091.6|10836
1625016600000|2021-06-30 01:30:00|1103.8|1099.3|1101.8|1097.3|1104.3|1099.8|1100.1|1095.6|4788
1625016900000|2021-06-30 01:35:00|1101.6|1097.1|1106.3|1101.8|1106.7|1102.2|1100.9|1096.4|6893
1625017200000|2021-06-30 01:40:00|1106.6|1102.1|1104.3|1099.8|1109.1|1104.6|1103.8|1099.3|10379
1625017500000|2021-06-30 01:45:00|1104.4|1099.9|1103.8|1099.3|1105.7|1101.2|1102.1|1097.6|3023
1625017800000|2021-06-30 01:50:00|1103.9|1099.4|1104.3|1099.8|1105.6|1101.1|1102.8|1098.3|1749
1625018100000|2021-06-30 01:55:00|1104.1|1099.6|1103.6|1099.1|1105.1|1100.6|1101.7|1097.2|2305
1625018400000|2021-06-30 02:00:00|1104.1|1099.6|1104.2|1099.7|1106.8|1102.3|1103.1|1098.6|4325
1625018700000|2021-06-30 02:05:00|1104.1|1099.6|1100.8|1096.3|1105|1100.5|1099|1094.5|4367
1625019000000|2021-06-30 02:10:00|1101.3|1096.8|1100.3|1095.8|1102.8|1098.3|1099.6|1095.1|2531
1625019300000|2021-06-30 02:15:00|||||||||3
1625020200000|2021-06-30 02:30:00|1100.1|1095.6|1101.8|1097.3|1103.3|1098.8|1098.6|1094.1|4136
1625020500000|2021-06-30 02:35:00|1101.9|1097.4|1100.8|1096.3|1102.8|1098.3|1100|1095.5|1765
1625020800000|2021-06-30 02:40:00|1100.5|1096|1094.8|1090.3|1101.3|1096.8|1094.6|1090.1|4125
1625021100000|2021-06-30 02:45:00|1095.1|1090.6|1095.3|1090.8|1097.3|1092.8|1093.8|1089.3|5794
1625021400000|2021-06-30 02:50:00|1095.5|1091|1096.1|1091.6|1096.1|1091.6|1093.3|1088.8|3139
1625021700000|2021-06-30 02:55:00|1095.8|1091.3|1089|1084.5|1095.8|1091.3|1088.8|1084.3|8174
1625022000000|2021-06-30 03:00:00|1088.9|1084.4|1089.9|1085.4|1091.7|1087.2|1087.3|1082.8|8071
1625022300000|2021-06-30 03:05:00|1090|1085.5|1086.7|1082.2|1092.5|1088|1086.1|1081.6|5539
1625022600000|2021-06-30 03:10:00|1086.6|1082.1|1091.3|1086.8|1091.3|1086.8|1084.6|1080.1|6256
1625022900000|2021-06-30 03:15:00|1091|1086.5|1092.9|1088.4|1093|1088.5|1088.2|1083.7|3506
1625023200000|2021-06-30 03:20:00|1092.8|1088.3|1095.1|1090.6|1095.1|1090.6|1089.5|1085|4981
1625023500000|2021-06-30 03:25:00|1095.3|1090.8|1090.8|1086.3|1096.3|1091.8|1090.1|1085.6|4676
1625031000000|2021-06-30 05:30:00|1091.2|1086.7|1083.2|1078.7|1091.6|1087.1|1082.1|1077.6|13576
1625031300000|2021-06-30 05:35:00|1083.4|1078.9|1084.6|1080.1|1086.8|1082.3|1082.9|1078.4|4937
1625031600000|2021-06-30 05:40:00|1084.4|1079.9|1073.9|1069.4|1086.3|1081.8|1073.9|1069.4|13722
1625031900000|2021-06-30 05:45:00|1073.6|1069.1|1075.3|1070.8|1076.4|1071.9|1073.6|1069.1|11746
1625032200000|2021-06-30 05:50:00|1075.5|1071|1077.9|1073.4|1080.2|1075.7|1073.6|1069.1|8707
1625032500000|2021-06-30 05:55:00|1077.6|1073.1|1083.1|1078.6|1084.1|1079.6|1077.5|1073|7370
1625032800000|2021-06-30 06:00:00|1083|1078.5|1083.6|1079.1|1084.9|1080.4|1080.7|1076.2|4787
1625033100000|2021-06-30 06:05:00|1083.4|1078.9|1088.1|1083.6|1090.1|1085.6|1083.4|1078.9|9031
1625033400000|2021-06-30 06:10:00|1087.9|1083.4|1084.6|1080.1|1088.2|1083.7|1082.6|1078.1|5269
1625033700000|2021-06-30 06:15:00|1084.3|1079.8|1086.6|1082.1|1087.1|1082.6|1084.1|1079.6|2899
1625034000000|2021-06-30 06:20:00|1086.8|1082.3|1086.3|1081.8|1087.2|1082.7|1084.6|1080.1|2812
1625034300000|2021-06-30 06:25:00|1086.1|1081.6|1090.6|1086.1|1090.6|1086.1|1086.1|1081.6|3013
1625034600000|2021-06-30 06:30:00|1090.3|1085.8|1094.8|1090.3|1096.1|1091.6|1089|1084.5|10078
1625034900000|2021-06-30 06:35:00|1095|1090.5|1098.8|1094.3|1101.2|1096.7|1095|1090.5|10790
1625035200000|2021-06-30 06:40:00|1098.5|1094|1096.3|1091.8|1098.8|1094.3|1095.3|1090.8|5226
1625035500000|2021-06-30 06:45:00|1096.8|1092.3|1097|1092.5|1098.8|1094.3|1095.3|1090.8|3740
1625035800000|2021-06-30 06:50:00|1097.5|1093|1097.5|1093|1100.2|1095.7|1096.3|1091.8|4164
1625036100000|2021-06-30 06:55:00|1097.8|1093.3|1102|1097.5|1102.7|1098.2|1097|1092.5|9594
1625058000000|2021-06-30 13:00:00|1105.9|1101.4|1104.2|1099.7|1110.7|1106.2|1103.7|1099.2|16487
1625058300000|2021-06-30 13:05:00|1104.1|1099.6|1103.6|1099.1|1105.3|1100.8|1102.3|1097.8|5510
1625058600000|2021-06-30 13:10:00|1103.3|1098.8|1108.7|1104.2|1109.3|1104.8|1103.3|1098.8|10351
1625058900000|2021-06-30 13:15:00|1108.6|1104.1|1105.3|1100.8|1109.3|1104.8|1104.9|1100.4|5424
1625059200000|2021-06-30 13:20:00|1105.1|1100.6|1101.4|1096.9|1105.1|1100.6|1099.3|1094.8|8155
1625059500000|2021-06-30 13:25:00|1101.2|1096.7|1098.5|1094|1101.8|1097.3|1097.2|1092.7|6498
1625059800000|2021-06-30 13:30:00|1098.7|1094.2|1098.8|1094.3|1099.8|1095.3|1096.5|1092|3892
1625060100000|2021-06-30 13:35:00|1098.7|1094.2|1100.9|1096.4|1102|1097.5|1098|1093.5|3840
1625060400000|2021-06-30 13:40:00|1100.8|1096.3|1102.1|1097.6|1102.8|1098.3|1100.5|1096|3030
1625060700000|2021-06-30 13:45:00|1102.2|1097.7|1099.7|1095.2|1102.6|1098.1|1099.7|1095.2|1616
1625061000000|2021-06-30 13:50:00|1099.5|1095|1098.3|1093.8|1099.8|1095.3|1097.7|1093.2|2322
1625061300000|2021-06-30 13:55:00|1098.2|1093.7|1100.5|1096|1101.5|1097|1097.3|1092.8|2280
1625061600000|2021-06-30 14:00:00|1100.7|1096.2|1098.9|1094.4|1101.3|1096.8|1098|1093.5|1388
1625061900000|2021-06-30 14:05:00|1098.5|1094|1099.8|1095.3|1100.7|1096.2|1098.5|1094|947
1625062200000|2021-06-30 14:10:00|1100.1|1095.6|1098.8|1094.3|1100.7|1096.2|1097.8|1093.3|1275
1625062500000|2021-06-30 14:15:00|1098.9|1094.4|1097|1092.5|1099.9|1095.4|1095.3|1090.8|3587
1625062800000|2021-06-30 14:20:00|1096.5|1092|1097.5|1093|1098|1093.5|1096|1091.5|1212
1625063100000|2021-06-30 14:25:00|1097.8|1093.3|1098|1093.5|1098.8|1094.3|1096.4|1091.9|1265
1625063400000|2021-06-30 14:30:00|1097.8|1093.3|1099.5|1095|1099.5|1095|1095.8|1091.3|1868
1625063700000|2021-06-30 14:35:00|1099.8|1095.3|1099.8|1095.3|1101.8|1097.3|1098.9|1094.4|3144
1625064000000|2021-06-30 14:40:00|1099.5|1095|1100.8|1096.3|1101.1|1096.6|1099.3|1094.8|1597
1625064300000|2021-06-30 14:45:00|1100.5|1096|1099.8|1095.3|1101|1096.5|1099.3|1094.8|1244
1625064600000|2021-06-30 14:50:00|1099.5|1095|1100|1095.5|1100|1095.5|1098.6|1094.1|899
1625064900000|2021-06-30 14:55:00|1100.3|1095.8|1101.3|1096.8|1102.1|1097.6|1100.3|1095.8|3712
1625101200000|2021-07-01 01:00:00|1100.8|1096.3|1094.8|1090.3|1103|1098.5|1091.4|1086.9|10998
1625101500000|2021-07-01 01:05:00|1095|1090.5|1100.8|1096.3|1102|1097.5|1093.4|1088.9|7646
1625101800000|2021-07-01 01:10:00|1100.9|1096.4|1100.3|1095.8|1101.3|1096.8|1098.8|1094.3|2643
1625102100000|2021-07-01 01:15:00|1100.1|1095.6|1104.8|1100.3|1105.4|1100.9|1100.1|1095.6|6679
1625102400000|2021-07-01 01:20:00|1105|1100.5|1104|1099.5|1107.3|1102.8|1103.9|1099.4|5615
1625102700000|2021-07-01 01:25:00|1104.5|1100|1105.2|1100.7|1106.1|1101.6|1104|1099.5|2751
1625103000000|2021-07-01 01:30:00|1105.5|1101|1102.7|1098.2|1106.7|1102.2|1101.7|1097.2|2826
1625103300000|2021-07-01 01:35:00|1102.8|1098.3|1105.2|1100.7|1106|1101.5|1102.8|1098.3|1696
1625103600000|2021-07-01 01:40:00|1104.5|1100|1107.1|1102.6|1107.5|1103|1104.2|1099.7|2536
1625103900000|2021-07-01 01:45:00|1107.5|1103|1113.7|1109.2|1114.5|1110|1107.2|1102.7|12423
1625104200000|2021-07-01 01:50:00|1113.3|1108.8|1116|1111.5|1118|1113.5|1113.3|1108.8|11231
1625104500000|2021-07-01 01:55:00|1116.2|1111.7|1121.7|1117.2|1122.2|1117.7|1115.5|1111|9714
1625104800000|2021-07-01 02:00:00|1122.1|1117.6|1121.1|1116.6|1123.2|1118.7|1119.3|1114.8|13226
1625105100000|2021-07-01 02:05:00|1121.2|1116.7|1123|1118.5|1124.8|1120.3|1121|1116.5|11008
1625105400000|2021-07-01 02:10:00|1123.2|1118.7|1119.2|1114.7|1124.2|1119.7|1117.7|1113.2|6125
1625105700000|2021-07-01 02:15:00|||||||||9
1625106600000|2021-07-01 02:30:00|1118.8|1114.3|1122.5|1118|1122.7|1118.2|1118.5|1114|5678
1625106900000|2021-07-01 02:35:00|1122.7|1118.2|1121.3|1116.8|1123.1|1118.6|1120.7|1116.2|3782
1625107200000|2021-07-01 02:40:00|1121.2|1116.7|1119.2|1114.7|1122.5|1118|1119.2|1114.7|3475
1625107500000|2021-07-01 02:45:00|1119|1114.5|1115.2|1110.7|1121.5|1117|1114.7|1110.2|6567
1625107800000|2021-07-01 02:50:00|1115.7|1111.2|1111.9|1107.4|1115.9|1111.4|1109.9|1105.4|10795
1625108100000|2021-07-01 02:55:00|1112.2|1107.7|1116.4|1111.9|1116.8|1112.3|1111.2|1106.7|6783
1625108400000|2021-07-01 03:00:00|1116.2|1111.7|1112.9|1108.4|1116.9|1112.4|1111.7|1107.2|3379
1625108700000|2021-07-01 03:05:00|1112.7|1108.2|1111.1|1106.6|1113.7|1109.2|1110.7|1106.2|2922
1625109000000|2021-07-01 03:10:00|1110.9|1106.4|1109.4|1104.9|1112.9|1108.4|1107.7|1103.2|6993
1625109300000|2021-07-01 03:15:00|1109.9|1105.4|1112|1107.5|1112.4|1107.9|1109.5|1105|2784
1625109600000|2021-07-01 03:20:00|1111.9|1107.4|1106|1101.5|1112.4|1107.9|1105.1|1100.6|5010
1625109900000|2021-07-01 03:25:00|1106.1|1101.6|1108.9|1104.4|1109.2|1104.7|1105.9|1101.4|4487
1625117400000|2021-07-01 05:30:00|1108.8|1104.3|1115.8|1111.3|1116.1|1111.6|1107.3|1102.8|7594
1625117700000|2021-07-01 05:35:00|1115.5|1111|1112.5|1108|1115.8|1111.3|1110.5|1106|3172
1625118000000|2021-07-01 05:40:00|1112.8|1108.3|1111|1106.5|1112.8|1108.3|1109.4|1104.9|2753
1625118300000|2021-07-01 05:45:00|1110.8|1106.3|1114.3|1109.8|1114.8|1110.3|1110|1105.5|2481
1625118600000|2021-07-01 05:50:00|1114.2|1109.7|1114.5|1110|1116.5|1112|1113.6|1109.1|4476
1625118900000|2021-07-01 05:55:00|1114.2|1109.7|1113.8|1109.3|1114.5|1110|1112.4|1107.9|2086
1625119200000|2021-07-01 06:00:00|1113.9|1109.4|1114|1109.5|1115|1110.5|1110.3|1105.8|3448
1625119500000|2021-07-01 06:05:00|1114.1|1109.6|1116.3|1111.8|1117.5|1113|1113.3|1108.8|3846
1625119800000|2021-07-01 06:10:00|1116.1|1111.6|1115|1110.5|1118|1113.5|1114.5|1110|2905
1625120100000|2021-07-01 06:15:00|1114.7|1110.2|1113.5|1109|1114.7|1110.2|1112.2|1107.7|2471
1625120400000|2021-07-01 06:20:00|1113.4|1108.9|1108.7|1104.2|1113.5|1109|1107.6|1103.1|6550
1625120700000|2021-07-01 06:25:00|1108.5|1104|1101.5|1097|1108.7|1104.2|1101.2|1096.7|9285
1625121000000|2021-07-01 06:30:00|1100.9|1096.4|1101|1096.5|1105.9|1101.4|1099.6|1095.1|10343
1625121300000|2021-07-01 06:35:00|1100.7|1096.2|1102.3|1097.8|1105.7|1101.2|1099.7|1095.2|6869
1625121600000|2021-07-01 06:40:00|1102|1097.5|1106.7|1102.2|1108.1|1103.6|1101.5|1097|5684
1625121900000|2021-07-01 06:45:00|1106.2|1101.7|1105.5|1101|1109.2|1104.7|1105.2|1100.7|4213
1625122200000|2021-07-01 06:50:00|1105.7|1101.2|1102.2|1097.7|1106.2|1101.7|1100.7|1096.2|7821
1625122500000|2021-07-01 06:55:00|1101.9|1097.4|1099.3|1094.8|1103.8|1099.3|1098.8|1094.3|8665
1625144400000|2021-07-01 13:00:00|1097.3|1092.8|1104.7|1100.2|1107.6|1103.1|1097.3|1092.8|17233
1625144700000|2021-07-01 13:05:00|1104.4|1099.9|1104.9|1100.4|1105.5|1101|1101.4|1096.9|6649
1625145000000|2021-07-01 13:10:00|1105.2|1100.7|1102.4|1097.9|1105.4|1100.9|1102.2|1097.7|4321
1625145300000|2021-07-01 13:15:00|1102.6|1098.1|1104.2|1099.7|1104.8|1100.3|1102.6|1098.1|3349
1625145600000|2021-07-01 13:20:00|1104.4|1099.9|1097.5|1093|1104.7|1100.2|1094.5|1090|10342
1625145900000|2021-07-01 13:25:00|1097.3|1092.8|1091.2|1086.7|1097.4|1092.9|1088.9|1084.4|11911
1625146200000|2021-07-01 13:30:00|1091|1086.5|1087.9|1083.4|1092.8|1088.3|1087.2|1082.7|10295
1625146500000|2021-07-01 13:35:00|1087.4|1082.9|1091.8|1087.3|1092.9|1088.4|1086.4|1081.9|7889
1625146800000|2021-07-01 13:40:00|1091.9|1087.4|1092.1|1087.6|1093.5|1089|1088.8|1084.3|4495
1625147100000|2021-07-01 13:45:00|1092.2|1087.7|1093.8|1089.3|1095.1|1090.6|1091.3|1086.8|3039
1625147400000|2021-07-01 13:50:00|1093.7|1089.2|1090.7|1086.2|1094.4|1089.9|1089.5|1085|2698
1625147700000|2021-07-01 13:55:00|1090.8|1086.3|1085.9|1081.4|1090.8|1086.3|1085.7|1081.2|5769
1625148000000|2021-07-01 14:00:00|1085.8|1081.3|1087.4|1082.9|1088.4|1083.9|1085.2|1080.7|4623
1625148300000|2021-07-01 14:05:00|1087.5|1083|1085.6|1081.1|1087.7|1083.2|1084.6|1080.1|5788
1625148600000|2021-07-01 14:10:00|1085.9|1081.4|1077.8|1073.3|1085.9|1081.4|1077.1|1072.6|16007
1625148900000|2021-07-01 14:15:00|1077.5|1073|1078.5|1074|1082.3|1077.8|1076.9|1072.4|8131
1625149200000|2021-07-01 14:20:00|1078.4|1073.9|1083.6|1079.1|1084.4|1079.9|1076.9|1072.4|9084
1625149500000|2021-07-01 14:25:00|1083.9|1079.4|1082.6|1078.1|1084.1|1079.6|1081.6|1077.1|4067
1625149800000|2021-07-01 14:30:00|1082.4|1077.9|1088.4|1083.9|1090.9|1086.4|1081.7|1077.2|9686
1625150100000|2021-07-01 14:35:00|1088.1|1083.6|1089.5|1085|1089.5|1085|1086.3|1081.8|4643
1625150400000|2021-07-01 14:40:00|1089.6|1085.1|1089.2|1084.7|1092|1087.5|1088.5|1084|4500
1625150700000|2021-07-01 14:45:00|1089.7|1085.2|1092.5|1088|1094.6|1090.1|1089.5|1085|6459
1625151000000|2021-07-01 14:50:00|1092.6|1088.1|1091.8|1087.3|1093.1|1088.6|1090.6|1086.1|2518
1625151300000|2021-07-01 14:55:00|1092|1087.5|1094.1|1089.6|1094.8|1090.3|1091.6|1087.1|5669
1625187600000|2021-07-02 01:00:00|1093.5|1089|1087.7|1083.2|1093.7|1089.2|1087.7|1083.2|10816
1625187900000|2021-07-02 01:05:00|1087.9|1083.4|1094.7|1090.2|1096.8|1092.3|1087.9|1083.4|7529
1625188200000|2021-07-02 01:10:00|1094.6|1090.1|1090.7|1086.2|1094.7|1090.2|1089.4|1084.9|4258
1625188500000|2021-07-02 01:15:00|1090.9|1086.4|1088.9|1084.4|1091.3|1086.8|1087.4|1082.9|3544
1625188800000|2021-07-02 01:20:00|1088.8|1084.3|1089.3|1084.8|1089.3|1084.8|1087.3|1082.8|2723
1625189100000|2021-07-02 01:25:00|1089.5|1085|1088|1083.5|1090.5|1086|1087.8|1083.3|2474
1625189400000|2021-07-02 01:30:00|1088.2|1083.7|1087.2|1082.7|1088.8|1084.3|1085|1080.5|3608
1625189700000|2021-07-02 01:35:00|1087|1082.5|1086.3|1081.8|1087.3|1082.8|1083.7|1079.2|4825
1625190000000|2021-07-02 01:40:00|1086|1081.5|1088.2|1083.7|1089|1084.5|1084.7|1080.2|3336
1625190300000|2021-07-02 01:45:00|1088.4|1083.9|1088.8|1084.3|1088.8|1084.3|1085.5|1081|2571
1625190600000|2021-07-02 01:50:00|1089|1084.5|1089.4|1084.9|1091.3|1086.8|1088|1083.5|3032
1625190900000|2021-07-02 01:55:00|1089.3|1084.8|1089.3|1084.8|1091.8|1087.3|1089|1084.5|2316
1625191200000|2021-07-02 02:00:00|1089|1084.5|1086.9|1082.4|1089|1084.5|1086|1081.5|1785
1625191500000|2021-07-02 02:05:00|1086.8|1082.3|1088.5|1084|1091|1086.5|1086.1|1081.6|2136
1625191800000|2021-07-02 02:10:00|1088.4|1083.9|1091.6|1087.1|1092.6|1088.1|1088.4|1083.9|3258
1625192100000|2021-07-02 02:15:00|||||||||3
1625193000000|2021-07-02 02:30:00|1091.8|1087.3|1090.6|1086.1|1091.8|1087.3|1087|1082.5|3341
1625193300000|2021-07-02 02:35:00|1090.9|1086.4|1093.4|1088.9|1093.7|1089.2|1090.7|1086.2|4838
1625193600000|2021-07-02 02:40:00|1093|1088.5|1090.9|1086.4|1093.1|1088.6|1089.4|1084.9|1521
1625193900000|2021-07-02 02:45:00|1090.7|1086.2|1087.4|1082.9|1090.7|1086.2|1086.6|1082.1|3513
1625194200000|2021-07-02 02:50:00|1087.5|1083|1086.7|1082.2|1089.4|1084.9|1086.6|1082.1|1682
1625194500000|2021-07-02 02:55:00|1086.6|1082.1|1086.8|1082.3|1087.8|1083.3|1084.6|1080.1|3713
1625194800000|2021-07-02 03:00:00|1086.7|1082.2|1083.5|1079|1087.8|1083.3|1082.7|1078.2|4545
1625195100000|2021-07-02 03:05:00|1083.6|1079.1|1082.1|1077.6|1084.2|1079.7|1080.7|1076.2|5032
1625195400000|2021-07-02 03:10:00|1082|1077.5|1081.2|1076.7|1086.1|1081.6|1081.1|1076.6|3953
1625195700000|2021-07-02 03:15:00|1081.1|1076.6|1081.9|1077.4|1082.7|1078.2|1080.5|1076|4618
1625196000000|2021-07-02 03:20:00|1082.1|1077.6|1084.2|1079.7|1085.2|1080.7|1082.1|1077.6|2674
1625196300000|2021-07-02 03:25:00|1084.5|1080|1082.9|1078.4|1087.6|1083.1|1082.7|1078.2|3564
1625196600000|2021-07-02 03:30:00|1083.1|1078.6|1083.1|1078.6|1083.1|1078.6|1083.1|1078.6|0
1625203800000|2021-07-02 05:30:00|1082.8|1078.3|1089.2|1084.7|1089.3|1084.8|1080.3|1075.8|6847
1625204100000|2021-07-02 05:35:00|1089.1|1084.6|1090.1|1085.6|1092.3|1087.8|1088.6|1084.1|7429
1625204400000|2021-07-02 05:40:00|1090.3|1085.8|1090.2|1085.7|1092.8|1088.3|1088.6|1084.1|4998
1625204700000|2021-07-02 05:45:00|1090.3|1085.8|1094.8|1090.3|1095.6|1091.1|1090.3|1085.8|9148
1625205000000|2021-07-02 05:50:00|1095|1090.5|1099.2|1094.7|1100.1|1095.6|1095|1090.5|11298
1625205300000|2021-07-02 05:55:00|1099.5|1095|1098.8|1094.3|1100.7|1096.2|1096.1|1091.6|5813
1625205600000|2021-07-02 06:00:00|1099|1094.5|1094.6|1090.1|1099.3|1094.8|1094.6|1090.1|4153
1625205900000|2021-07-02 06:05:00|1094.3|1089.8|1094.7|1090.2|1097.1|1092.6|1094.2|1089.7|4668
1625206200000|2021-07-02 06:10:00|1094.6|1090.1|1093.1|1088.6|1095|1090.5|1092.3|1087.8|3868
1625206500000|2021-07-02 06:15:00|1093.3|1088.8|1094.1|1089.6|1095.6|1091.1|1093.1|1088.6|3695
1625206800000|2021-07-02 06:20:00|1094.3|1089.8|1097.8|1093.3|1098.3|1093.8|1093.7|1089.2|4072
1625207100000|2021-07-02 06:25:00|1097.9|1093.4|1096.4|1091.9|1098.8|1094.3|1095.7|1091.2|3626
1625207400000|2021-07-02 06:30:00|1096.7|1092.2|1097.8|1093.3|1098.8|1094.3|1096.7|1092.2|3734
1625207700000|2021-07-02 06:35:00|1097.9|1093.4|1100.8|1096.3|1101.6|1097.1|1097.4|1092.9|9091
1625208000000|2021-07-02 06:40:00|1101.1|1096.6|1108.9|1104.4|1109.1|1104.6|1101.1|1096.6|18802
1625208300000|2021-07-02 06:45:00|1109.1|1104.6|1110.1|1105.6|1113.3|1108.8|1108.8|1104.3|17704
1625208600000|2021-07-02 06:50:00|1110.2|1105.7|1109.3|1104.8|1111.8|1107.3|1109.1|1104.6|12161
1625208900000|2021-07-02 06:55:00|1109.6|1105.1|1113.4|1108.9|1119.9|1115.4|1108.8|1104.3|26891
1625230800000|2021-07-02 13:00:00|1108.8|1104.3|1104|1099.5|1113.5|1109|1103|1098.5|22042
1625231100000|2021-07-02 13:05:00|1103.9|1099.4|1103.6|1099.1|1105.5|1101|1102.3|1097.8|8106
1625231400000|2021-07-02 13:10:00|1103.9|1099.4|1108.7|1104.2|1109.2|1104.7|1103.9|1099.4|6477
1625231700000|2021-07-02 13:15:00|1108.9|1104.4|1108|1103.5|1111.2|1106.7|1107.7|1103.2|5745
1625232000000|2021-07-02 13:20:00|1107.7|1103.2|1106.5|1102|1109.5|1105|1106.1|1101.6|2973
1625232300000|2021-07-02 13:25:00|1106.2|1101.7|1106.5|1102|1107|1102.5|1104|1099.5|3773
1625232600000|2021-07-02 13:30:00|1106.6|1102.1|1108.1|1103.6|1109.1|1104.6|1105.2|1100.7|3874
1625232900000|2021-07-02 13:35:00|1108.2|1103.7|1108|1103.5|1109.5|1105|1106.7|1102.2|2636
1625233200000|2021-07-02 13:40:00|1108.2|1103.7|1108.2|1103.7|1108.6|1104.1|1105|1100.5|2908
1625233500000|2021-07-02 13:45:00|1108.4|1103.9|1105.9|1101.4|1108.7|1104.2|1105.9|1101.4|1654
1625233800000|2021-07-02 13:50:00|1106|1101.5|1107.3|1102.8|1108.2|1103.7|1105|1100.5|2667
1625234100000|2021-07-02 13:55:00|1107.2|1102.7|1111.2|1106.7|1113.3|1108.8|1107.2|1102.7|6359
1625234400000|2021-07-02 14:00:00|1111.5|1107|1110.5|1106|1114|1109.5|1110.2|1105.7|5240
1625234700000|2021-07-02 14:05:00|1110.2|1105.7|1112.7|1108.2|1114.2|1109.7|1110|1105.5|4139
1625235000000|2021-07-02 14:10:00|1113|1108.5|1110.7|1106.2|1114|1109.5|1110.7|1106.2|2016
1625235300000|2021-07-02 14:15:00|1110.5|1106|1109.7|1105.2|1112|1107.5|1108|1103.5|3707
1625235600000|2021-07-02 14:20:00|1109.8|1105.3|1108.7|1104.2|1110.7|1106.2|1106.8|1102.3|2492
1625235900000|2021-07-02 14:25:00|1109|1104.5|1110.9|1106.4|1111.4|1106.9|1108.9|1104.4|2078
1625236200000|2021-07-02 14:30:00|1110.3|1105.8|1109.1|1104.6|1110.3|1105.8|1107.4|1102.9|2039
1625236500000|2021-07-02 14:35:00|1109.2|1104.7|1110.2|1105.7|1110.6|1106.1|1107.4|1102.9|2074
1625236800000|2021-07-02 14:40:00|1110.4|1105.9|1110.9|1106.4|1112.2|1107.7|1109.7|1105.2|2303
1625237100000|2021-07-02 14:45:00|1110.6|1106.1|1109.2|1104.7|1110.9|1106.4|1107.9|1103.4|2428
1625237400000|2021-07-02 14:50:00|1108.9|1104.4|1108.4|1103.9|1109.2|1104.7|1106.7|1102.2|1994
1625237700000|2021-07-02 14:55:00|1108.3|1103.8|1109.7|1105.2|1112|1107.5|1107.9|1103.4|5281
1625446800000|2021-07-05 01:00:00|1107|1102.5|1113.6|1109.1|1115.2|1110.7|1102.9|1098.4|14745
1625447100000|2021-07-05 01:05:00|1113.4|1108.9|1107|1102.5|1114.2|1109.7|1107|1102.5|10544
1625447400000|2021-07-05 01:10:00|1107.1|1102.6|1110.6|1106.1|1111.7|1107.2|1105.2|1100.7|6210
1625447700000|2021-07-05 01:15:00|1110.5|1106|1114|1109.5|1114.4|1109.9|1109.7|1105.2|5257
1625448000000|2021-07-05 01:20:00|1114.2|1109.7|1113|1108.5|1114.2|1109.7|1111|1106.5|3274
1625448300000|2021-07-05 01:25:00|1112.7|1108.2|1113|1108.5|1114|1109.5|1111.2|1106.7|3721
1625448600000|2021-07-05 01:30:00|1113.2|1108.7|1113.5|1109|1114.1|1109.6|1112|1107.5|2051
1625448900000|2021-07-05 01:35:00|1114|1109.5|1117.2|1112.7|1118.7|1114.2|1113.5|1109|8412
1625449200000|2021-07-05 01:40:00|1117.3|1112.8|1122.4|1117.9|1122.7|1118.2|1117.3|1112.8|14804
1625449500000|2021-07-05 01:45:00|1122.7|1118.2|1122.6|1118.1|1123.5|1119|1120.1|1115.6|5775
1625449800000|2021-07-05 01:50:00|1122.8|1118.3|1132|1127.5|1133.2|1128.7|1122.7|1118.2|19642
1625450100000|2021-07-05 01:55:00|1132.1|1127.6|1133.2|1128.7|1133.2|1128.7|1128.4|1123.9|8638
1625450400000|2021-07-05 02:00:00|1133.7|1129.2|1127.7|1123.2|1134.7|1130.2|1127|1122.5|10904
1625450700000|2021-07-05 02:05:00|1128|1123.5|1128.5|1124|1129.7|1125.2|1126.6|1122.1|4795
1625451000000|2021-07-05 02:10:00|1128.2|1123.7|1129.1|1124.6|1130.7|1126.2|1127|1122.5|2576
1625451300000|2021-07-05 02:15:00|||||||||1
1625452200000|2021-07-05 02:30:00|1129.4|1124.9|1127.9|1123.4|1131.3|1126.8|1126.7|1122.2|4026
1625452500000|2021-07-05 02:35:00|1128.2|1123.7|1125.4|1120.9|1128.2|1123.7|1124.4|1119.9|3102
1625452800000|2021-07-05 02:40:00|1125.6|1121.1|1128.5|1124|1129.2|1124.7|1125.6|1121.1|3293
1625453100000|2021-07-05 02:45:00|1128.7|1124.2|1127.9|1123.4|1130.4|1125.9|1127.9|1123.4|4752
1625453400000|2021-07-05 02:50:00|1128.2|1123.7|1127.1|1122.6|1129.9|1125.4|1126.6|1122.1|1752
1625453700000|2021-07-05 02:55:00|1127|1122.5|1129.4|1124.9|1129.4|1124.9|1126.4|1121.9|1990
1625454000000|2021-07-05 03:00:00|1129.5|1125|1131.1|1126.6|1132.1|1127.6|1129.5|1125|4264
1625454300000|2021-07-05 03:05:00|1131.3|1126.8|1133.1|1128.6|1133.7|1129.2|1130.2|1125.7|5350
1625454600000|2021-07-05 03:10:00|1133.6|1129.1|1135.7|1131.2|1135.7|1131.2|1131.9|1127.4|5673
1625454900000|2021-07-05 03:15:00|1135.8|1131.3|1132.5|1128|1136.8|1132.3|1131.6|1127.1|6021
1625455200000|2021-07-05 03:20:00|1132.6|1128.1|1141.2|1136.7|1141.3|1136.8|1132.1|1127.6|9240
1625455500000|2021-07-05 03:25:00|1140.9|1136.4|1145.8|1141.3|1145.8|1141.3|1140.7|1136.2|13917
1625463000000|2021-07-05 05:30:00|1145.3|1140.8|1142.6|1138.1|1147.3|1142.8|1142.2|1137.7|9790
1625463300000|2021-07-05 05:35:00|1142.4|1137.9|1142.3|1137.8|1144.7|1140.2|1141.7|1137.2|4386
1625463600000|2021-07-05 05:40:00|1142.5|1138|1145.9|1141.4|1146.7|1142.2|1142.5|1138|5770
1625463900000|2021-07-05 05:45:00|1146.1|1141.6|1144.5|1140|1147.9|1143.4|1142.9|1138.4|4855
1625464200000|2021-07-05 05:50:00|1144.7|1140.2|1143.9|1139.4|1145.9|1141.4|1143.2|1138.7|2849
1625464500000|2021-07-05 05:55:00|1143.8|1139.3|1141.5|1137|1146.2|1141.7|1140.7|1136.2|4367
1625464800000|2021-07-05 06:00:00|1141.3|1136.8|1140.1|1135.6|1142.1|1137.6|1139.3|1134.8|4406
1625465100000|2021-07-05 06:05:00|1140|1135.5|1141.1|1136.6|1142.1|1137.6|1139.5|1135|2561
1625465400000|2021-07-05 06:10:00|1141.3|1136.8|1143.4|1138.9|1144.9|1140.4|1140.9|1136.4|3543
1625465700000|2021-07-05 06:15:00|1143.6|1139.1|1145.9|1141.4|1146.1|1141.6|1143|1138.5|3584
1625466000000|2021-07-05 06:20:00|1146.1|1141.6|1144.6|1140.1|1146.1|1141.6|1144.1|1139.6|2193
1625466300000|2021-07-05 06:25:00|1145|1140.5|1149.6|1145.1|1149.9|1145.4|1144.6|1140.1|7975
1625466600000|2021-07-05 06:30:00|1149.5|1145|1149.5|1145|1149.6|1145.1|1147.6|1143.1|3746
1625466900000|2021-07-05 06:35:00|1149.6|1145.1|1149.3|1144.8|1150.3|1145.8|1148.7|1144.2|6082
1625467200000|2021-07-05 06:40:00|1149.6|1145.1|1147.3|1142.8|1149.8|1145.3|1146.8|1142.3|3743
1625467500000|2021-07-05 06:45:00|1147.4|1142.9|1148.6|1144.1|1149.6|1145.1|1147.3|1142.8|3603
1625467800000|2021-07-05 06:50:00|1148.4|1143.9|1144.2|1139.7|1149.6|1145.1|1142.7|1138.2|6586
1625468100000|2021-07-05 06:55:00|1144.1|1139.6|1149.4|1144.9|1149.6|1145.1|1142.3|1137.8|9718
1625490000000|2021-07-05 13:00:00|1152|1147.5|1155|1150.5|1157.4|1152.9|1151.9|1147.4|19225
1625490300000|2021-07-05 13:05:00|1155.3|1150.8|1154.9|1150.4|1155.6|1151.1|1152.6|1148.1|6739
1625490600000|2021-07-05 13:10:00|1155.1|1150.6|1157.4|1152.9|1158.9|1154.4|1154.8|1150.3|7302
1625490900000|2021-07-05 13:15:00|1157.3|1152.8|1158.6|1154.1|1159.4|1154.9|1157.3|1152.8|4571
1625491200000|2021-07-05 13:20:00|1158.5|1154|1154.8|1150.3|1159.1|1154.6|1154.6|1150.1|4080
1625491500000|2021-07-05 13:25:00|1154.6|1150.1|1152.9|1148.4|1154.6|1150.1|1151.2|1146.7|6252
1625491800000|2021-07-05 13:30:00|1152.7|1148.2|1156.1|1151.6|1157.5|1153|1151.2|1146.7|5599
1625492100000|2021-07-05 13:35:00|1156.4|1151.9|1157.1|1152.6|1157.4|1152.9|1154.9|1150.4|1843
1625492400000|2021-07-05 13:40:00|1156.9|1152.4|1155.4|1150.9|1157.4|1152.9|1155.4|1150.9|1316
1625492700000|2021-07-05 13:45:00|1155.8|1151.3|1156.3|1151.8|1156.6|1152.1|1154.7|1150.2|1603
1625493000000|2021-07-05 13:50:00|1155.9|1151.4|1156.3|1151.8|1156.3|1151.8|1154.6|1150.1|1448
1625493300000|2021-07-05 13:55:00|1156.2|1151.7|1154.5|1150|1157.3|1152.8|1153.1|1148.6|2163
1625493600000|2021-07-05 14:00:00|1154.6|1150.1|1155.6|1151.1|1156.6|1152.1|1154.6|1150.1|1019
1625493900000|2021-07-05 14:05:00|1155.1|1150.6|1151.6|1147.1|1155.4|1150.9|1150.8|1146.3|4429
1625494200000|2021-07-05 14:10:00|1151.9|1147.4|1153.9|1149.4|1154.4|1149.9|1150|1145.5|3713
1625494500000|2021-07-05 14:15:00|1154|1149.5|1156.1|1151.6|1156.1|1151.6|1153.2|1148.7|2120
1625494800000|2021-07-05 14:20:00|1156|1151.5|1155.1|1150.6|1157.1|1152.6|1155|1150.5|2366
1625495100000|2021-07-05 14:25:00|1155.2|1150.7|1157.5|1153|1158.1|1153.6|1155|1150.5|2858
1625495400000|2021-07-05 14:30:00|1157.3|1152.8|1159.3|1154.8|1160.3|1155.8|1155.8|1151.3|5509
1625495700000|2021-07-05 14:35:00|1159.4|1154.9|1157.9|1153.4|1159.5|1155|1155.1|1150.6|3188
1625496000000|2021-07-05 14:40:00|1158|1153.5|1162.9|1158.4|1164.2|1159.7|1157.8|1153.3|5618
1625496300000|2021-07-05 14:45:00|1163.2|1158.7|1161.1|1156.6|1164.4|1159.9|1160.6|1156.1|3198
1625496600000|2021-07-05 14:50:00|1160.9|1156.4|1161.6|1157.1|1163.1|1158.6|1160.9|1156.4|1127
1625496900000|2021-07-05 14:55:00|1161.9|1157.4|1163|1158.5|1163.4|1158.9|1159.9|1155.4|4396
1625497200000|2021-07-05 15:00:00|||||||||1
1625533200000|2021-07-06 01:00:00|1162.5|1158|1157.7|1153.2|1164.8|1160.3|1156.4|1151.9|9316
1625533500000|2021-07-06 01:05:00|1157.9|1153.4|1157.4|1152.9|1159.5|1155|1155.8|1151.3|3687
1625533800000|2021-07-06 01:10:00|1157.1|1152.6|1163.7|1159.2|1163.7|1159.2|1156.9|1152.4|5420
1625534100000|2021-07-06 01:15:00|1163.8|1159.3|1162.6|1158.1|1164.7|1160.2|1161.1|1156.6|3628
1625534400000|2021-07-06 01:20:00|1162.8|1158.3|1158.2|1153.7|1163.1|1158.6|1157.6|1153.1|2816
1625534700000|2021-07-06 01:25:00|1158.1|1153.6|1158.6|1154.1|1159.6|1155.1|1156|1151.5|4846
1625535000000|2021-07-06 01:30:00|1158.8|1154.3|1158.3|1153.8|1158.8|1154.3|1153.8|1149.3|5755
1625535300000|2021-07-06 01:35:00|1158.7|1154.2|1160.1|1155.6|1160.6|1156.1|1157.6|1153.1|2124
1625535600000|2021-07-06 01:40:00|1159.8|1155.3|1157.4|1152.9|1160.5|1156|1157.1|1152.6|1432
1625535900000|2021-07-06 01:45:00|1157.2|1152.7|1160.7|1156.2|1161|1156.5|1157.2|1152.7|1857
1625536200000|2021-07-06 01:50:00|1160.5|1156|1160|1155.5|1161.3|1156.8|1159.3|1154.8|1396
1625536500000|2021-07-06 01:55:00|1159.9|1155.4|1160.4|1155.9|1160.8|1156.3|1158|1153.5|1164
1625536800000|2021-07-06 02:00:00|1160.3|1155.8|1159|1154.5|1161.4|1156.9|1156.6|1152.1|1906
1625537100000|2021-07-06 02:05:00|1159.2|1154.7|1158.5|1154|1161|1156.5|1158.5|1154|1182
1625537400000|2021-07-06 02:10:00|1159|1154.5|1160.5|1156|1161.5|1157|1158.9|1154.4|1441
1625537700000|2021-07-06 02:15:00|1160.3|1155.8|1160.3|1155.8|1160.3|1155.8|1160.3|1155.8|0
1625538000000|2021-07-06 02:20:00|1160.2|1155.7|1160.2|1155.7|1160.2|1155.7|1160.2|1155.7|0
1625538600000|2021-07-06 02:30:00|1160.1|1155.6|1159.2|1154.7|1161.5|1157|1158.1|1153.6|2045
1625538900000|2021-07-06 02:35:00|1159.5|1155|1151.6|1147.1|1159.5|1155|1151.1|1146.6|7182
1625539200000|2021-07-06 02:40:00|1151.7|1147.2|1145.9|1141.4|1153|1148.5|1145|1140.5|12807
1625539500000|2021-07-06 02:45:00|1146.1|1141.6|1144.8|1140.3|1149.2|1144.7|1143.5|1139|11161
1625539800000|2021-07-06 02:50:00|1145|1140.5|1150.5|1146|1152.5|1148|1145|1140.5|6726
1625540100000|2021-07-06 02:55:00|1150.3|1145.8|1147.7|1143.2|1151.5|1147|1146.7|1142.2|2787
1625540400000|2021-07-06 03:00:00|1147.8|1143.3|1152.7|1148.2|1153.2|1148.7|1147.7|1143.2|3108
1625540700000|2021-07-06 03:05:00|1152.6|1148.1|1150.7|1146.2|1152.9|1148.4|1150.7|1146.2|2501
1625541000000|2021-07-06 03:10:00|1150.5|1146|1151.4|1146.9|1151.4|1146.9|1149|1144.5|2344
1625541300000|2021-07-06 03:15:00|1151.6|1147.1|1149.6|1145.1|1151.9|1147.4|1149.4|1144.9|1121
1625541600000|2021-07-06 03:20:00|1149.7|1145.2|1150.3|1145.8|1150.7|1146.2|1148.5|1144|1825
1625541900000|2021-07-06 03:25:00|1150.5|1146|1147.7|1143.2|1150.7|1146.2|1146.8|1142.3|3725
1625549400000|2021-07-06 05:30:00|1147.6|1143.1|1149.6|1145.1|1149.6|1145.1|1144.6|1140.1|5704
1625549700000|2021-07-06 05:35:00|1149.4|1144.9|1146.6|1142.1|1149.4|1144.9|1146.6|1142.1|3378
1625550000000|2021-07-06 05:40:00|1146.9|1142.4|1148.3|1143.8|1149.8|1145.3|1146.4|1141.9|3716
1625550300000|2021-07-06 05:45:00|1148.4|1143.9|1152.3|1147.8|1152.8|1148.3|1146.8|1142.3|5286
1625550600000|2021-07-06 05:50:00|1152.1|1147.6|1152.3|1147.8|1153.5|1149|1151.3|1146.8|3123
1625550900000|2021-07-06 05:55:00|1152.1|1147.6|1153.3|1148.8|1153.6|1149.1|1151.1|1146.6|1798
1625551200000|2021-07-06 06:00:00|1153.5|1149|1157.3|1152.8|1157.8|1153.3|1153.1|1148.6|4723
1625551500000|2021-07-06 06:05:00|1157.2|1152.7|1159.3|1154.8|1159.6|1155.1|1157.2|1152.7|4012
1625551800000|2021-07-06 06:10:00|1159.1|1154.6|1158.3|1153.8|1159.1|1154.6|1156.6|1152.1|2122
1625552100000|2021-07-06 06:15:00|1158.4|1153.9|1153.8|1149.3|1158.4|1153.9|1152.8|1148.3|3321
1625552400000|2021-07-06 06:20:00|1153.6|1149.1|1155.3|1150.8|1155.9|1151.4|1151.2|1146.7|4210
1625552700000|2021-07-06 06:25:00|1155.6|1151.1|1156.3|1151.8|1157.5|1153|1154.9|1150.4|2278
1625553000000|2021-07-06 06:30:00|1156.4|1151.9|1154.4|1149.9|1157|1152.5|1153.3|1148.8|2558
1625553300000|2021-07-06 06:35:00|1154.5|1150|1156.3|1151.8|1156.7|1152.2|1151.2|1146.7|3852
1625553600000|2021-07-06 06:40:00|1156.5|1152|1158.8|1154.3|1160.3|1155.8|1156.4|1151.9|5541
1625553900000|2021-07-06 06:45:00|1158.5|1154|1152.3|1147.8|1159.3|1154.8|1151.9|1147.4|7033
1625554200000|2021-07-06 06:50:00|1152.4|1147.9|1153.3|1148.8|1158|1153.5|1151.9|1147.4|5625
1625554500000|2021-07-06 06:55:00|1153.4|1148.9|1154.8|1150.3|1156.1|1151.6|1153.1|1148.6|7670
1625576400000|2021-07-06 13:00:00|1153.4|1148.9|1149|1144.5|1153.9|1149.4|1147.7|1143.2|15551
1625576700000|2021-07-06 13:05:00|1148.7|1144.2|1152.8|1148.3|1152.9|1148.4|1148.5|1144|6059
1625577000000|2021-07-06 13:10:00|1152.9|1148.4|1152.8|1148.3|1153.9|1149.4|1150.7|1146.2|5257
1625577300000|2021-07-06 13:15:00|1153|1148.5|1157.5|1153|1158.2|1153.7|1152.2|1147.7|5679
1625577600000|2021-07-06 13:20:00|1157.2|1152.7|1154.8|1150.3|1157.7|1153.2|1154.8|1150.3|3484
1625577900000|2021-07-06 13:25:00|1154.7|1150.2|1142.4|1137.9|1154.9|1150.4|1142|1137.5|12882
1625578200000|2021-07-06 13:30:00|1142.6|1138.1|1142.8|1138.3|1144.8|1140.3|1138.7|1134.2|13820
1625578500000|2021-07-06 13:35:00|1142.9|1138.4|1138.2|1133.7|1144.7|1140.2|1137.9|1133.4|9307
1625578800000|2021-07-06 13:40:00|1137.9|1133.4|1135|1130.5|1138.2|1133.7|1133.7|1129.2|11459
1625579100000|2021-07-06 13:45:00|1134.7|1130.2|1137.8|1133.3|1140.2|1135.7|1134.2|1129.7|6096
1625579400000|2021-07-06 13:50:00|1138|1133.5|1141.5|1137|1141.5|1137|1136.5|1132|5152
1625579700000|2021-07-06 13:55:00|1141.7|1137.2|1140.6|1136.1|1143.1|1138.6|1140.1|1135.6|4055
1625580000000|2021-07-06 14:00:00|1140.3|1135.8|1140|1135.5|1141|1136.5|1136.1|1131.6|8633
1625580300000|2021-07-06 14:05:00|1139.9|1135.4|1137.3|1132.8|1139.9|1135.4|1135.8|1131.3|5438
1625580600000|2021-07-06 14:10:00|1137|1132.5|1141.5|1137|1141.5|1137|1136.3|1131.8|5600
1625580900000|2021-07-06 14:15:00|1141.3|1136.8|1139|1134.5|1141.3|1136.8|1137.8|1133.3|3129
1625581200000|2021-07-06 14:20:00|1138.9|1134.4|1141.8|1137.3|1142|1137.5|1137.5|1133|2927
1625581500000|2021-07-06 14:25:00|1141.5|1137|1140.5|1136|1142.3|1137.8|1139.4|1134.9|1855
1625581800000|2021-07-06 14:30:00|1140.4|1135.9|1138.5|1134|1142|1137.5|1138.3|1133.8|2328
1625582100000|2021-07-06 14:35:00|1138.3|1133.8|1143.4|1138.9|1144|1139.5|1137.8|1133.3|3751
1625582400000|2021-07-06 14:40:00|1143.5|1139|1141.3|1136.8|1143.8|1139.3|1141|1136.5|3277
1625582700000|2021-07-06 14:45:00|1141.4|1136.9|1141.8|1137.3|1142.5|1138|1138.3|1133.8|3044
1625583000000|2021-07-06 14:50:00|1141.9|1137.4|1143.3|1138.8|1144|1139.5|1141.5|1137|3946
1625583300000|2021-07-06 14:55:00|1143.2|1138.7|1142.5|1138|1143.6|1139.1|1140.8|1136.3|4614
1625619600000|2021-07-07 01:00:00|1142.1|1137.6|1139.9|1135.4|1142.1|1137.6|1135.1|1130.6|14159
1625619900000|2021-07-07 01:05:00|1139.7|1135.2|1134.1|1129.6|1140.3|1135.8|1133.1|1128.6|11852
1625620200000|2021-07-07 01:10:00|1133.9|1129.4|1138.3|1133.8|1138.8|1134.3|1133.3|1128.8|6296
1625620500000|2021-07-07 01:15:00|1138.4|1133.9|1141.2|1136.7|1141.5|1137|1137.3|1132.8|5873
1625620800000|2021-07-07 01:20:00|1141|1136.5|1141.7|1137.2|1142.1|1137.6|1139.9|1135.4|3662
1625621100000|2021-07-07 01:25:00|1141.6|1137.1|1142.4|1137.9|1147.3|1142.8|1141.6|1137.1|7966
1625621400000|2021-07-07 01:30:00|1142.2|1137.7|1144.6|1140.1|1145.3|1140.8|1141.8|1137.3|3364
1625621700000|2021-07-07 01:35:00|1145.1|1140.6|1146.1|1141.6|1146.9|1142.4|1143.6|1139.1|3443
1625622000000|2021-07-07 01:40:00|1146.2|1141.7|1148.7|1144.2|1150.1|1145.6|1146.1|1141.6|5085
1625622300000|2021-07-07 01:45:00|1148.6|1144.1|1145.2|1140.7|1149.1|1144.6|1144.3|1139.8|3681
1625622600000|2021-07-07 01:50:00|1144.8|1140.3|1148.8|1144.3|1148.8|1144.3|1144.7|1140.2|2594
1625622900000|2021-07-07 01:55:00|1148.5|1144|1144.8|1140.3|1148.7|1144.2|1144.5|1140|2815
1625623200000|2021-07-07 02:00:00|1144.7|1140.2|1146|1141.5|1146|1141.5|1140.9|1136.4|4883
1625623500000|2021-07-07 02:05:00|1146.3|1141.8|1142.6|1138.1|1146.4|1141.9|1141.8|1137.3|2358
1625623800000|2021-07-07 02:10:00|1142.3|1137.8|1140.3|1135.8|1144.1|1139.6|1139.8|1135.3|3917
1625624100000|2021-07-07 02:15:00|||||||||9
1625625000000|2021-07-07 02:30:00|1140.1|1135.6|1140.5|1136|1142.8|1138.3|1138.3|1133.8|3820
1625625300000|2021-07-07 02:35:00|1140|1135.5|1137|1132.5|1140|1135.5|1136.9|1132.4|3847
1625625600000|2021-07-07 02:40:00|1136.9|1132.4|1137.3|1132.8|1138.5|1134|1135.4|1130.9|6431
1625625900000|2021-07-07 02:45:00|1137.5|1133|1143.2|1138.7|1143.4|1138.9|1137.3|1132.8|5399
1625626200000|2021-07-07 02:50:00|1143.3|1138.8|1142.7|1138.2|1143.3|1138.8|1140.8|1136.3|2277
1625626500000|2021-07-07 02:55:00|1142.5|1138|1141|1136.5|1143|1138.5|1139.3|1134.8|1914
1625626800000|2021-07-07 03:00:00|1140.5|1136|1139.3|1134.8|1140.5|1136|1137.6|1133.1|3292
1625627100000|2021-07-07 03:05:00|1139.6|1135.1|1142.7|1138.2|1142.8|1138.3|1139.6|1135.1|1756
1625627400000|2021-07-07 03:10:00|1142.8|1138.3|1146.1|1141.6|1146.6|1142.1|1141.7|1137.2|4583
1625627700000|2021-07-07 03:15:00|1146|1141.5|1143.2|1138.7|1146.3|1141.8|1143|1138.5|2199
1625628000000|2021-07-07 03:20:00|1143|1138.5|1143.1|1138.6|1143.5|1139|1141.1|1136.6|2426
1625628300000|2021-07-07 03:25:00|1143.3|1138.8|1144.1|1139.6|1144.4|1139.9|1141.8|1137.3|1492
1625635800000|2021-07-07 05:30:00|1144.3|1139.8|1150|1145.5|1152.6|1148.1|1144.3|1139.8|13032
1625636100000|2021-07-07 05:35:00|1150.5|1146|1153.2|1148.7|1153.9|1149.4|1149|1144.5|7163
1625636400000|2021-07-07 05:40:00|1153.7|1149.2|1152|1147.5|1153.7|1149.2|1151|1146.5|4325
1625636700000|2021-07-07 05:45:00|1152.1|1147.6|1154.7|1150.2|1154.7|1150.2|1150.1|1145.6|4451
1625637000000|2021-07-07 05:50:00|1154.6|1150.1|1155.6|1151.1|1156.9|1152.4|1152.2|1147.7|7548
1625637300000|2021-07-07 05:55:00|1155.8|1151.3|1163.5|1159|1165|1160.5|1155.1|1150.6|16896
1625637600000|2021-07-07 06:00:00|1163.8|1159.3|1162.4|1157.9|1168|1163.5|1161.6|1157.1|18281
1625637900000|2021-07-07 06:05:00|1162.1|1157.6|1162.8|1158.3|1164.1|1159.6|1160.6|1156.1|5194
1625638200000|2021-07-07 06:10:00|1162.7|1158.2|1166.9|1162.4|1166.9|1162.4|1161.3|1156.8|5898
1625638500000|2021-07-07 06:15:00|1166.8|1162.3|1163.9|1159.4|1167.6|1163.1|1163.6|1159.1|5192
1625638800000|2021-07-07 06:20:00|1164.1|1159.6|1169.3|1164.8|1169.3|1164.8|1163.8|1159.3|5710
1625639100000|2021-07-07 06:25:00|1169.6|1165.1|1167.4|1162.9|1171.1|1166.6|1165.4|1160.9|8984
1625639400000|2021-07-07 06:30:00|1167.1|1162.6|1171.5|1167|1171.9|1167.4|1163.9|1159.4|4981
1625639700000|2021-07-07 06:35:00|1171.9|1167.4|1170|1165.5|1173.9|1169.4|1167.2|1162.7|6866
1625640000000|2021-07-07 06:40:00|1169.9|1165.4|1171|1166.5|1171.8|1167.3|1169|1164.5|3626
1625640300000|2021-07-07 06:45:00|1170.8|1166.3|1170.6|1166.1|1171.2|1166.7|1168.4|1163.9|4296
1625640600000|2021-07-07 06:50:00|1170.9|1166.4|1173.4|1168.9|1175|1170.5|1170|1165.5|6455
1625640900000|2021-07-07 06:55:00|1173.5|1169|1172.3|1167.8|1174.9|1170.4|1170.7|1166.2|8970
1625662800000|2021-07-07 13:00:00|1173.9|1169.4|1171.1|1166.6|1177.3|1172.8|1169.3|1164.8|20423
1625663100000|2021-07-07 13:05:00|1171.2|1166.7|1162.9|1158.4|1171.2|1166.7|1160.6|1156.1|14768
1625663400000|2021-07-07 13:10:00|1162.7|1158.2|1165.2|1160.7|1166.6|1162.1|1161.7|1157.2|9878
1625663700000|2021-07-07 13:15:00|1165.3|1160.8|1168.7|1164.2|1169.6|1165.1|1164.3|1159.8|5151
1625664000000|2021-07-07 13:20:00|1168.9|1164.4|1168.6|1164.1|1170.4|1165.9|1167.2|1162.7|4519
1625664300000|2021-07-07 13:25:00|1168.4|1163.9|1169.2|1164.7|1170.3|1165.8|1167.7|1163.2|2834
1625664600000|2021-07-07 13:30:00|1168.9|1164.4|1169.9|1165.4|1170.6|1166.1|1165.9|1161.4|4502
1625664900000|2021-07-07 13:35:00|1170.2|1165.7|1169.9|1165.4|1172.1|1167.6|1169.7|1165.2|2404
1625665200000|2021-07-07 13:40:00|1169.6|1165.1|1167.7|1163.2|1170.5|1166|1166.8|1162.3|3109
1625665500000|2021-07-07 13:45:00|1167.5|1163|1170.2|1165.7|1171.3|1166.8|1167|1162.5|2573
1625665800000|2021-07-07 13:50:00|1170.3|1165.8|1166.3|1161.8|1170.3|1165.8|1166.3|1161.8|2280
1625666100000|2021-07-07 13:55:00|1166|1161.5|1166.6|1162.1|1169.3|1164.8|1165.1|1160.6|3294
1625666400000|2021-07-07 14:00:00|1166.8|1162.3|1157.8|1153.3|1166.8|1162.3|1156.5|1152|13126
1625666700000|2021-07-07 14:05:00|1157.4|1152.9|1158.9|1154.4|1163.2|1158.7|1156.9|1152.4|11392
1625667000000|2021-07-07 14:10:00|1158.4|1153.9|1162.5|1158|1163.3|1158.8|1157.6|1153.1|5496
1625667300000|2021-07-07 14:15:00|1162|1157.5|1160.8|1156.3|1165.4|1160.9|1159.7|1155.2|4156
1625667600000|2021-07-07 14:20:00|1160.7|1156.2|1158.5|1154|1161.3|1156.8|1157.8|1153.3|3964
1625667900000|2021-07-07 14:25:00|1158.8|1154.3|1152.4|1147.9|1158.8|1154.3|1151.9|1147.4|10378
1625668200000|2021-07-07 14:30:00|1152|1147.5|1148.6|1144.1|1155|1150.5|1145.8|1141.3|13879
1625668500000|2021-07-07 14:35:00|1148.5|1144|1148.3|1143.8|1151.5|1147|1144.9|1140.4|10535
1625668800000|2021-07-07 14:40:00|1147.8|1143.3|1154.8|1150.3|1155|1150.5|1146.6|1142.1|7658
1625669100000|2021-07-07 14:45:00|1155|1150.5|1152.4|1147.9|1155|1150.5|1149.3|1144.8|4531
1625669400000|2021-07-07 14:50:00|1152.5|1148|1155|1150.5|1156.4|1151.9|1151|1146.5|3940
1625669700000|2021-07-07 14:55:00|1154.8|1150.3|1155.4|1150.9|1157.8|1153.3|1153.7|1149.2|5430
1625706000000|2021-07-08 01:00:00|1155|1150.5|1151|1146.5|1155.9|1151.4|1149.1|1144.6|9003
1625706300000|2021-07-08 01:05:00|1151.2|1146.7|1154.8|1150.3|1157.3|1152.8|1148.2|1143.7|6487
1625706600000|2021-07-08 01:10:00|1155.1|1150.6|1147.3|1142.8|1155.3|1150.8|1146.5|1142|11539
1625706900000|2021-07-08 01:15:00|1147.1|1142.6|1141.4|1136.9|1148.5|1144|1140.7|1136.2|14094
1625707200000|2021-07-08 01:20:00|1141.7|1137.2|1140.4|1135.9|1142.6|1138.1|1136.5|1132|12698
1625707500000|2021-07-08 01:25:00|1140.2|1135.7|1144.5|1140|1145.4|1140.9|1139.9|1135.4|5791
1625707800000|2021-07-08 01:30:00|1144.4|1139.9|1140.8|1136.3|1144.4|1139.9|1138.9|1134.4|5757
1625708100000|2021-07-08 01:35:00|1140.9|1136.4|1141.7|1137.2|1142.5|1138|1139.7|1135.2|3431
1625708400000|2021-07-08 01:40:00|1141.2|1136.7|1131.1|1126.6|1143|1138.5|1131.1|1126.6|11460
1625708700000|2021-07-08 01:45:00|1130.7|1126.2|1123.8|1119.3|1131.1|1126.6|1121.6|1117.1|23627
1625709000000|2021-07-08 01:50:00|1123.6|1119.1|1120|1115.5|1125.5|1121|1119|1114.5|16746
1625709300000|2021-07-08 01:55:00|1120.1|1115.6|1121.8|1117.3|1123.3|1118.8|1119.4|1114.9|9359
1625709600000|2021-07-08 02:00:00|1121.5|1117|1117.9|1113.4|1121.5|1117|1111.6|1107.1|23587
1625709900000|2021-07-08 02:05:00|1118.4|1113.9|1124.8|1120.3|1125.8|1121.3|1115.7|1111.2|13733
1625710200000|2021-07-08 02:10:00|1125|1120.5|1125.1|1120.6|1127.3|1122.8|1123.3|1118.8|10694
1625710500000|2021-07-08 02:15:00|1125|1120.5|1125.1|1120.6|1125.1|1120.6|1125|1120.5|2
1625711400000|2021-07-08 02:30:00|1125.3|1120.8|1118.9|1114.4|1125.4|1120.9|1118|1113.5|7691
1625711700000|2021-07-08 02:35:00|1118.8|1114.3|1115.1|1110.6|1120.4|1115.9|1114.9|1110.4|5234
1625712000000|2021-07-08 02:40:00|1115.2|1110.7|1115.8|1111.3|1118.1|1113.6|1114.3|1109.8|5945
1625712300000|2021-07-08 02:45:00|1116|1111.5|1121.8|1117.3|1121.8|1117.3|1113.6|1109.1|8009
1625712600000|2021-07-08 02:50:00|1121.6|1117.1|1117.5|1113|1121.6|1117.1|1117|1112.5|3939
1625712900000|2021-07-08 02:55:00|1117.4|1112.9|1121.8|1117.3|1121.8|1117.3|1114.1|1109.6|7252
1625713200000|2021-07-08 03:00:00|1121.5|1117|1117.1|1112.6|1121.5|1117|1116.2|1111.7|3619
1625713500000|2021-07-08 03:05:00|1117.4|1112.9|1124.5|1120|1124.5|1120|1117.1|1112.6|5586
1625713800000|2021-07-08 03:10:00|1124.3|1119.8|1127.5|1123|1127.8|1123.3|1121.5|1117|6441
1625714100000|2021-07-08 03:15:00|1127.8|1123.3|1126.8|1122.3|1131|1126.5|1126.8|1122.3|7454
1625714400000|2021-07-08 03:20:00|1126.6|1122.1|1124.1|1119.6|1127.2|1122.7|1121.1|1116.6|6148
1625714700000|2021-07-08 03:25:00|1124.3|1119.8|1124.5|1120|1127.8|1123.3|1123.5|1119|3461
1625722200000|2021-07-08 05:30:00|1124.4|1119.9|1122.3|1117.8|1125|1120.5|1119|1114.5|6563
1625722500000|2021-07-08 05:35:00|1122.2|1117.7|1117.8|1113.3|1123.8|1119.3|1117.3|1112.8|4976
1625722800000|2021-07-08 05:40:00|1117.6|1113.1|1119.7|1115.2|1120.6|1116.1|1117.3|1112.8|5290
1625723100000|2021-07-08 05:45:00|1119.8|1115.3|1126.3|1121.8|1126.3|1121.8|1119.5|1115|3841
1625723400000|2021-07-08 05:50:00|1126|1121.5|1127.3|1122.8|1127.8|1123.3|1123.7|1119.2|3197
1625723700000|2021-07-08 05:55:00|1127.6|1123.1|1127.2|1122.7|1129.3|1124.8|1126|1121.5|4312
1625724000000|2021-07-08 06:00:00|1127|1122.5|1131.5|1127|1133|1128.5|1124.5|1120|5543
1625724300000|2021-07-08 06:05:00|1131.7|1127.2|1136.5|1132|1136.5|1132|1128.8|1124.3|7637
1625724600000|2021-07-08 06:10:00|1136.4|1131.9|1133|1128.5|1136.6|1132.1|1132|1127.5|5094
1625724900000|2021-07-08 06:15:00|1133.5|1129|1126.8|1122.3|1134.3|1129.8|1125.8|1121.3|6081
1625725200000|2021-07-08 06:20:00|1126.7|1122.2|1123.6|1119.1|1126.7|1122.2|1120.9|1116.4|7103
1625725500000|2021-07-08 06:25:00|1123.5|1119|1127.6|1123.1|1127.6|1123.1|1123.4|1118.9|3220
1625725800000|2021-07-08 06:30:00|1127.8|1123.3|1123.4|1118.9|1127.9|1123.4|1122.6|1118.1|3648
1625726100000|2021-07-08 06:35:00|1122.9|1118.4|1126.5|1122|1126.7|1122.2|1121.2|1116.7|3251
1625726400000|2021-07-08 06:40:00|1126.7|1122.2|1127|1122.5|1128.2|1123.7|1124.8|1120.3|2464
1625726700000|2021-07-08 06:45:00|1126.8|1122.3|1125.1|1120.6|1127|1122.5|1122.4|1117.9|3976
1625727000000|2021-07-08 06:50:00|1125.4|1120.9|1125.5|1121|1125.7|1121.2|1122.9|1118.4|3791
1625727300000|2021-07-08 06:55:00|1125.7|1121.2|1120.6|1116.1|1126.5|1122|1119.6|1115.1|11558
1625727600000|2021-07-08 07:00:00|1120.4|1115.9|1120.4|1115.9|1120.4|1115.9|1120.4|1115.9|33
1625749200000|2021-07-08 13:00:00|1113.7|1109.2|1109.1|1104.6|1113.7|1109.2|1104.1|1099.6|35442
1625749500000|2021-07-08 13:05:00|1108.9|1104.4|1107.7|1103.2|1114.5|1110|1106.7|1102.2|15082
1625749800000|2021-07-08 13:10:00|1107.5|1103|1108.9|1104.4|1112.2|1107.7|1107.5|1103|6500
1625750100000|2021-07-08 13:15:00|1108.7|1104.2|1104.4|1099.9|1109.4|1104.9|1102.8|1098.3|15214
1625750400000|2021-07-08 13:20:00|1104.2|1099.7|1107.4|1102.9|1110.4|1105.9|1104.1|1099.6|8802
1625750700000|2021-07-08 13:25:00|1107.6|1103.1|1108.5|1104|1111.2|1106.7|1107.6|1103.1|6510
1625751000000|2021-07-08 13:30:00|1108.6|1104.1|1107|1102.5|1110.9|1106.4|1106.6|1102.1|6172
1625751300000|2021-07-08 13:35:00|1107.2|1102.7|1108.9|1104.4|1112.4|1107.9|1106.6|1102.1|6364
1625751600000|2021-07-08 13:40:00|1108.7|1104.2|1110.3|1105.8|1110.7|1106.2|1107.3|1102.8|4016
1625751900000|2021-07-08 13:45:00|1110.2|1105.7|1109.3|1104.8|1112.4|1107.9|1108.6|1104.1|5446
1625752200000|2021-07-08 13:50:00|1109.1|1104.6|1113.6|1109.1|1114.4|1109.9|1108.9|1104.4|6178
1625752500000|2021-07-08 13:55:00|1113.9|1109.4|1116.4|1111.9|1118.6|1114.1|1113.9|1109.4|7927
1625752800000|2021-07-08 14:00:00|1116.2|1111.7|1119.9|1115.4|1121.9|1117.4|1115.9|1111.4|6844
1625753100000|2021-07-08 14:05:00|1119.6|1115.1|1117.1|1112.6|1121|1116.5|1116.4|1111.9|3045
1625753400000|2021-07-08 14:10:00|1117|1112.5|1116.6|1112.1|1119.5|1115|1116.1|1111.6|2067
1625753700000|2021-07-08 14:15:00|1116.9|1112.4|1116.1|1111.6|1118.6|1114.1|1116.1|1111.6|1298
1625754000000|2021-07-08 14:20:00|1116.4|1111.9|1114.1|1109.6|1118.6|1114.1|1113.1|1108.6|3337
1625754300000|2021-07-08 14:25:00|1114.6|1110.1|1115.6|1111.1|1116.6|1112.1|1114.1|1109.6|2138
1625754600000|2021-07-08 14:30:00|1115.3|1110.8|1111.3|1106.8|1116|1111.5|1110.8|1106.3|3683
1625754900000|2021-07-08 14:35:00|1111.5|1107|1112.2|1107.7|1113.5|1109|1111.1|1106.6|3401
1625755200000|2021-07-08 14:40:00|1112.1|1107.6|1113.6|1109.1|1114.1|1109.6|1111.7|1107.2|1815
1625755500000|2021-07-08 14:45:00|1113.9|1109.4|1112|1107.5|1113.9|1109.4|1111.3|1106.8|2297
1625755800000|2021-07-08 14:50:00|1111.8|1107.3|1115.8|1111.3|1116.3|1111.8|1111.3|1106.8|2623
1625756100000|2021-07-08 14:55:00|1115.6|1111.1|1110.5|1106|1115.6|1111.1|1110.3|1105.8|3888
1625792400000|2021-07-09 01:00:00|1110.2|1105.7|1108.3|1103.8|1114.7|1110.2|1108.3|1103.8|9964
1625792700000|2021-07-09 01:05:00|1108.2|1103.7|1111.1|1106.6|1111.9|1107.4|1105.2|1100.7|8970
1625793000000|2021-07-09 01:10:00|1111.2|1106.7|1110.4|1105.9|1112.2|1107.7|1109.9|1105.4|3670
1625793300000|2021-07-09 01:15:00|1110.2|1105.7|1114.4|1109.9|1115.7|1111.2|1108.7|1104.2|5708
1625793600000|2021-07-09 01:20:00|1114.6|1110.1|1114.7|1110.2|1118|1113.5|1114|1109.5|5242
1625793900000|2021-07-09 01:25:00|1115.1|1110.6|1110.8|1106.3|1115.1|1110.6|1110.8|1106.3|3029
1625794200000|2021-07-09 01:30:00|1111.1|1106.6|1112.6|1108.1|1112.9|1108.4|1110.6|1106.1|1944
1625794500000|2021-07-09 01:35:00|1112.4|1107.9|1108.4|1103.9|1112.8|1108.3|1107.4|1102.9|3424
1625794800000|2021-07-09 01:40:00|1108.1|1103.6|1107.9|1103.4|1110.6|1106.1|1106.8|1102.3|3402
1625795100000|2021-07-09 01:45:00|1108.1|1103.6|1109.4|1104.9|1110.3|1105.8|1107.4|1102.9|2061
1625795400000|2021-07-09 01:50:00|1109.1|1104.6|1110.6|1106.1|1111.1|1106.6|1109.1|1104.6|1242
1625795700000|2021-07-09 01:55:00|1110.3|1105.8|1108.5|1104|1111|1106.5|1108.3|1103.8|1641
1625796000000|2021-07-09 02:00:00|1108.6|1104.1|1104.8|1100.3|1110.2|1105.7|1104.6|1100.1|7129
1625796300000|2021-07-09 02:05:00|1105.1|1100.6|1105.3|1100.8|1107.5|1103|1104.6|1100.1|4587
1625796600000|2021-07-09 02:10:00|1105.1|1100.6|1099.2|1094.7|1105.6|1101.1|1099.1|1094.6|14064
1625796900000|2021-07-09 02:15:00|1099.3|1094.8|1099.2|1094.7|1099.3|1094.8|1099.2|1094.7|21
1625797800000|2021-07-09 02:30:00|1099.3|1094.8|1100.7|1096.2|1101|1096.5|1096.5|1092|11215
1625798100000|2021-07-09 02:35:00|1100.5|1096|1104.7|1100.2|1107|1102.5|1100.2|1095.7|8665
1625798400000|2021-07-09 02:40:00|1104.4|1099.9|1109.2|1104.7|1110.8|1106.3|1104.2|1099.7|7153
1625798700000|2021-07-09 02:45:00|1109|1104.5|1109.5|1105|1112.7|1108.2|1108.7|1104.2|7465
1625799000000|2021-07-09 02:50:00|1109.8|1105.3|1105.8|1101.3|1110.5|1106|1105.1|1100.6|4224
1625799300000|2021-07-09 02:55:00|1105.6|1101.1|1109.4|1104.9|1109.6|1105.1|1104.1|1099.6|2863
1625799600000|2021-07-09 03:00:00|1109.1|1104.6|1109.8|1105.3|1110.9|1106.4|1107.2|1102.7|2152
1625799900000|2021-07-09 03:05:00|1110|1105.5|1113.4|1108.9|1114.4|1109.9|1110|1105.5|5565
1625800200000|2021-07-09 03:10:00|1113.3|1108.8|1108.7|1104.2|1114.4|1109.9|1107.7|1103.2|4052
1625800500000|2021-07-09 03:15:00|1109|1104.5|1111|1106.5|1112.5|1108|1109|1104.5|2599
1625800800000|2021-07-09 03:20:00|1111.1|1106.6|1108.7|1104.2|1113|1108.5|1108.1|1103.6|4245
1625801100000|2021-07-09 03:25:00|1108.5|1104|1107.7|1103.2|1110.7|1106.2|1107.3|1102.8|2533
1625808600000|2021-07-09 05:30:00|1108.5|1104|1116|1111.5|1118.3|1113.8|1108.5|1104|10534
1625808900000|2021-07-09 05:35:00|1115.8|1111.3|1110|1105.5|1115.8|1111.3|1110|1105.5|5617
1625809200000|2021-07-09 05:40:00|1110.2|1105.7|1109.2|1104.7|1112.3|1107.8|1108.7|1104.2|4078
1625809500000|2021-07-09 05:45:00|1109.1|1104.6|1104|1099.5|1110.2|1105.7|1103.5|1099|6116
1625809800000|2021-07-09 05:50:00|1103.9|1099.4|1098.5|1094|1105|1100.5|1097.7|1093.2|12215
1625810100000|2021-07-09 05:55:00|1098.7|1094.2|1097.6|1093.1|1101.2|1096.7|1096.9|1092.4|10428
1625810400000|2021-07-09 06:00:00|1097.1|1092.6|1092.9|1088.4|1097.1|1092.6|1091.1|1086.6|19871
1625810700000|2021-07-09 06:05:00|1092.7|1088.2|1094.4|1089.9|1096.9|1092.4|1090.8|1086.3|10063
1625811000000|2021-07-09 06:10:00|1094|1089.5|1089.1|1084.6|1094.5|1090|1085.9|1081.4|16462
1625811300000|2021-07-09 06:15:00|1088.9|1084.4|1094.4|1089.9|1095.9|1091.4|1088.3|1083.8|7725
1625811600000|2021-07-09 06:20:00|1094.3|1089.8|1096.1|1091.6|1098.3|1093.8|1092.4|1087.9|6181
1625811900000|2021-07-09 06:25:00|1096|1091.5|1093.4|1088.9|1096.6|1092.1|1093.4|1088.9|3394
1625812200000|2021-07-09 06:30:00|1093.3|1088.8|1097.1|1092.6|1097.3|1092.8|1091.6|1087.1|5071
1625812500000|2021-07-09 06:35:00|1097.3|1092.8|1095.4|1090.9|1098.1|1093.6|1093.8|1089.3|4370
1625812800000|2021-07-09 06:40:00|1095.1|1090.6|1095.4|1090.9|1095.8|1091.3|1092.6|1088.1|2982
1625813100000|2021-07-09 06:45:00|1095.6|1091.1|1091.9|1087.4|1095.9|1091.4|1091.6|1087.1|3913
1625813400000|2021-07-09 06:50:00|1092.1|1087.6|1100.9|1096.4|1101.1|1096.6|1092.1|1087.6|8708
1625813700000|2021-07-09 06:55:00|1101|1096.5|1096.4|1091.9|1101.6|1097.1|1095.7|1091.2|10317
1625835600000|2021-07-09 13:00:00|1107.5|1103|1106.8|1102.3|1112.5|1108|1102.4|1097.9|22240
1625835900000|2021-07-09 13:05:00|1107.1|1102.6|1101.7|1097.2|1107.3|1102.8|1101.1|1096.6|9251
1625836200000|2021-07-09 13:10:00|1101.4|1096.9|1099.9|1095.4|1103|1098.5|1099.4|1094.9|8463
1625836500000|2021-07-09 13:15:00|1100|1095.5|1101.8|1097.3|1102.6|1098.1|1099.6|1095.1|4116
1625836800000|2021-07-09 13:20:00|1101.9|1097.4|1099.8|1095.3|1104.3|1099.8|1099.3|1094.8|4990
1625837100000|2021-07-09 13:25:00|1100|1095.5|1098.8|1094.3|1101.3|1096.8|1097|1092.5|4762
1625837400000|2021-07-09 13:30:00|1099.1|1094.6|1100.3|1095.8|1102.6|1098.1|1099.1|1094.6|2694
1625837700000|2021-07-09 13:35:00|1100.1|1095.6|1102.1|1097.6|1102.8|1098.3|1099.3|1094.8|2233
1625838000000|2021-07-09 13:40:00|1102.3|1097.8|1104.3|1099.8|1104.5|1100|1101.8|1097.3|3273
1625838300000|2021-07-09 13:45:00|1104.4|1099.9|1102.4|1097.9|1104.6|1100.1|1100.5|1096|2333
1625838600000|2021-07-09 13:50:00|1102|1097.5|1106.9|1102.4|1107.4|1102.9|1101.8|1097.3|5575
1625838900000|2021-07-09 13:55:00|1106.8|1102.3|1111.8|1107.3|1114.8|1110.3|1106.8|1102.3|13901
1625839200000|2021-07-09 14:00:00|1111.9|1107.4|1113|1108.5|1113.3|1108.8|1109.5|1105|5374
1625839500000|2021-07-09 14:05:00|1112.8|1108.3|1120.1|1115.6|1120.3|1115.8|1112.8|1108.3|13392
1625839800000|2021-07-09 14:10:00|1120.4|1115.9|1122.5|1118|1125.4|1120.9|1120.4|1115.9|15007
1625840100000|2021-07-09 14:15:00|1122.9|1118.4|1125.9|1121.4|1126.2|1121.7|1121|1116.5|11698
1625840400000|2021-07-09 14:20:00|1126|1121.5|1126.8|1122.3|1129|1124.5|1122.4|1117.9|13612
1625840700000|2021-07-09 14:25:00|1126.9|1122.4|1123.5|1119|1127.2|1122.7|1122.3|1117.8|5561
1625841000000|2021-07-09 14:30:00|1124|1119.5|1124.4|1119.9|1127.5|1123|1122.4|1117.9|6081
1625841300000|2021-07-09 14:35:00|1124.9|1120.4|1120.7|1116.2|1125.9|1121.4|1120.7|1116.2|3897
1625841600000|2021-07-09 14:40:00|1120.4|1115.9|1123.1|1118.6|1123.1|1118.6|1119.6|1115.1|4209
1625841900000|2021-07-09 14:45:00|1123.3|1118.8|1124.9|1120.4|1126.9|1122.4|1123.3|1118.8|3476
1625842200000|2021-07-09 14:50:00|1125.1|1120.6|1127.7|1123.2|1129.1|1124.6|1124.9|1120.4|4606
1625842500000|2021-07-09 14:55:00|1127.9|1123.4|1132.2|1127.7|1133.3|1128.8|1127.9|1123.4|10378
1625842800000|2021-07-09 15:00:00|1131.9|1127.4|1131.9|1127.4|1131.9|1127.4|1131.9|1127.4|0
1626051600000|2021-07-12 01:00:00|1129.3|1124.8|1132.8|1128.3|1137.4|1132.9|1123.3|1118.8|26994
1626051900000|2021-07-12 01:05:00|1133.1|1128.6|1125.9|1121.4|1133.1|1128.6|1125|1120.5|9563
1626052200000|2021-07-12 01:10:00|1125.8|1121.3|1124.5|1120|1131.2|1126.7|1124.2|1119.7|9102
1626052500000|2021-07-12 01:15:00|1124.4|1119.9|1124.5|1120|1128.4|1123.9|1121.8|1117.3|7982
1626052800000|2021-07-12 01:20:00|1124.7|1120.2|1123.6|1119.1|1126.8|1122.3|1121.1|1116.6|6478
1626053100000|2021-07-12 01:25:00|1123.4|1118.9|1123.3|1118.8|1124.7|1120.2|1121.7|1117.2|4918
1626053400000|2021-07-12 01:30:00|1123.2|1118.7|1119.2|1114.7|1124.8|1120.3|1117.9|1113.4|5321
1626053700000|2021-07-12 01:35:00|1119|1114.5|1123.2|1118.7|1123.9|1119.4|1118.9|1114.4|2748
1626054000000|2021-07-12 01:40:00|1123.4|1118.9|1116.1|1111.6|1123.4|1118.9|1116.1|1111.6|5434
1626054300000|2021-07-12 01:45:00|1116.2|1111.7|1109.2|1104.7|1116.5|1112|1108.5|1104|11715
1626054600000|2021-07-12 01:50:00|1109.5|1105|1107.2|1102.7|1110|1105.5|1105.2|1100.7|12829
1626054900000|2021-07-12 01:55:00|1107|1102.5|1106.5|1102|1110.5|1106|1106|1101.5|6267
1626055200000|2021-07-12 02:00:00|1106.3|1101.8|1108.3|1103.8|1109.1|1104.6|1103.6|1099.1|8003
1626055500000|2021-07-12 02:05:00|1108|1103.5|1103.5|1099|1108.3|1103.8|1103|1098.5|3488
1626055800000|2021-07-12 02:10:00|1103.6|1099.1|1103.9|1099.4|1105.7|1101.2|1101.5|1097|7459
1626056100000|2021-07-12 02:15:00|||||||||2
1626057000000|2021-07-12 02:30:00|1104.4|1099.9|1105.2|1100.7|1106.4|1101.9|1100.9|1096.4|5367
1626057300000|2021-07-12 02:35:00|1105.1|1100.6|1101.4|1096.9|1105.2|1100.7|1101.2|1096.7|2561
1626057600000|2021-07-12 02:40:00|1101.3|1096.8|1101.4|1096.9|1104|1099.5|1100.7|1096.2|3248
1626057900000|2021-07-12 02:45:00|1101.2|1096.7|1100.7|1096.2|1101.9|1097.4|1097.8|1093.3|6015
1626058200000|2021-07-12 02:50:00|1100.6|1096.1|1104|1099.5|1104|1099.5|1098.7|1094.2|3314
1626058500000|2021-07-12 02:55:00|1103.9|1099.4|1099.8|1095.3|1103.9|1099.4|1099|1094.5|2798
1626058800000|2021-07-12 03:00:00|1099.3|1094.8|1101.4|1096.9|1102.6|1098.1|1098.3|1093.8|4178
1626059100000|2021-07-12 03:05:00|1101.5|1097|1106.2|1101.7|1106.7|1102.2|1101.1|1096.6|5107
1626059400000|2021-07-12 03:10:00|1106.1|1101.6|1103.7|1099.2|1108.4|1103.9|1103.7|1099.2|4603
1626059700000|2021-07-12 03:15:00|1103.5|1099|1104|1099.5|1104.3|1099.8|1100.5|1096|4522
1626060000000|2021-07-12 03:20:00|1103.9|1099.4|1105|1100.5|1106.3|1101.8|1101|1096.5|3134
1626060300000|2021-07-12 03:25:00|1104.9|1100.4|1106.7|1102.2|1109.3|1104.8|1104.9|1100.4|3957
1626067800000|2021-07-12 05:30:00|1106.8|1102.3|1107.9|1103.4|1109.4|1104.9|1103.4|1098.9|6513
1626068100000|2021-07-12 05:35:00|1108|1103.5|1111.9|1107.4|1111.9|1107.4|1104.1|1099.6|5186
1626068400000|2021-07-12 05:40:00|1111.7|1107.2|1114.9|1110.4|1116.8|1112.3|1111.1|1106.6|11101
1626068700000|2021-07-12 05:45:00|1115.1|1110.6|1114.2|1109.7|1116.8|1112.3|1112.9|1108.4|4415
1626069000000|2021-07-12 05:50:00|1114|1109.5|1110.6|1106.1|1115.4|1110.9|1110.6|1106.1|3605
1626069300000|2021-07-12 05:55:00|1110.9|1106.4|1111.3|1106.8|1115.6|1111.1|1110.9|1106.4|2941
1626069600000|2021-07-12 06:00:00|1111|1106.5|1112.8|1108.3|1113.2|1108.7|1110.8|1106.3|1555
1626069900000|2021-07-12 06:05:00|1112.6|1108.1|1110.7|1106.2|1113.6|1109.1|1109.8|1105.3|2466
1626070200000|2021-07-12 06:10:00|1110.8|1106.3|1111.3|1106.8|1112.4|1107.9|1110|1105.5|1697
1626070500000|2021-07-12 06:15:00|1111.5|1107|1116.9|1112.4|1117.5|1113|1111|1106.5|5299
1626070800000|2021-07-12 06:20:00|1116.7|1112.2|1118|1113.5|1118.8|1114.3|1115.5|1111|5849
1626071100000|2021-07-12 06:25:00|1117.8|1113.3|1114.5|1110|1118|1113.5|1112.7|1108.2|3810
1626071400000|2021-07-12 06:30:00|1114.6|1110.1|1111.5|1107|1115.4|1110.9|1110.5|1106|4791
1626071700000|2021-07-12 06:35:00|1111.2|1106.7|1112.3|1107.8|1112.9|1108.4|1110.5|1106|1816
1626072000000|2021-07-12 06:40:00|1112.2|1107.7|1117.4|1112.9|1117.4|1112.9|1111.9|1107.4|5047
1626072300000|2021-07-12 06:45:00|1117.7|1113.2|1118.4|1113.9|1119.9|1115.4|1117.2|1112.7|5524
1626072600000|2021-07-12 06:50:00|1118.2|1113.7|1116.1|1111.6|1119.7|1115.2|1115.7|1111.2|3978
1626072900000|2021-07-12 06:55:00|1116.2|1111.7|1116|1111.5|1118.8|1114.3|1115.8|1111.3|7013
1626073200000|2021-07-12 07:00:00|1116.3|1111.8|1116.3|1111.8|1116.3|1111.8|1116.3|1111.8|0
1626094800000|2021-07-12 13:00:00|1115.5|1111|1116.9|1112.4|1117.4|1112.9|1110.9|1106.4|11468
1626095100000|2021-07-12 13:05:00|1117|1112.5|1118.2|1113.7|1120.5|1116|1116.7|1112.2|6024
1626095400000|2021-07-12 13:10:00|1117.8|1113.3|1117.6|1113.1|1118.6|1114.1|1116.6|1112.1|3180
1626095700000|2021-07-12 13:15:00|1117.5|1113|1123.7|1119.2|1123.7|1119.2|1117.1|1112.6|8445
1626096000000|2021-07-12 13:20:00|1123.9|1119.4|1125|1120.5|1125.3|1120.8|1121.3|1116.8|6453
1626096300000|2021-07-12 13:25:00|1125.2|1120.7|1123.9|1119.4|1127.6|1123.1|1122.4|1117.9|8293
1626096600000|2021-07-12 13:30:00|1124|1119.5|1122.2|1117.7|1125.2|1120.7|1121.7|1117.2|3371
1626096900000|2021-07-12 13:35:00|1122.3|1117.8|1123.9|1119.4|1123.9|1119.4|1120.7|1116.2|2807
1626097200000|2021-07-12 13:40:00|1123.7|1119.2|1121.2|1116.7|1123.7|1119.2|1120.9|1116.4|2215
1626097500000|2021-07-12 13:45:00|1121.6|1117.1|1121.3|1116.8|1123.2|1118.7|1121.3|1116.8|2362
1626097800000|2021-07-12 13:50:00|1121.5|1117|1119.2|1114.7|1122.7|1118.2|1118.5|1114|3724
1626098100000|2021-07-12 13:55:00|1119.4|1114.9|1115.2|1110.7|1120.3|1115.8|1114.7|1110.2|5593
1626098400000|2021-07-12 14:00:00|1115.4|1110.9|1118.1|1113.6|1119.1|1114.6|1115.4|1110.9|2504
1626098700000|2021-07-12 14:05:00|1117.9|1113.4|1120.4|1115.9|1121.6|1117.1|1117.9|1113.4|2414
1626099000000|2021-07-12 14:10:00|1120.6|1116.1|1120.8|1116.3|1122.3|1117.8|1119.9|1115.4|1869
1626099300000|2021-07-12 14:15:00|1121.3|1116.8|1120|1115.5|1124|1119.5|1119.9|1115.4|3855
1626099600000|2021-07-12 14:20:00|1119.9|1115.4|1119.3|1114.8|1122.6|1118.1|1118.8|1114.3|3174
1626099900000|2021-07-12 14:25:00|1119.6|1115.1|1122.6|1118.1|1123.3|1118.8|1119.6|1115.1|2601
1626100200000|2021-07-12 14:30:00|1122.8|1118.3|1121.8|1117.3|1123.7|1119.2|1119.2|1114.7|4062
1626100500000|2021-07-12 14:35:00|1121.6|1117.1|1119|1114.5|1122.9|1118.4|1117.8|1113.3|2901
1626100800000|2021-07-12 14:40:00|1119.1|1114.6|1119.5|1115|1120.9|1116.4|1117.3|1112.8|3997
1626101100000|2021-07-12 14:45:00|1119.7|1115.2|1116.9|1112.4|1119.7|1115.2|1115.2|1110.7|3484
1626101400000|2021-07-12 14:50:00|1116.8|1112.3|1118.4|1113.9|1119.3|1114.8|1116.8|1112.3|1248
1626101700000|2021-07-12 14:55:00|1118.1|1113.6|1120.4|1115.9|1121.4|1116.9|1117.8|1113.3|3208
1626138000000|2021-07-13 01:00:00|1119.9|1115.4|1117.2|1112.7|1121.3|1116.8|1116.1|1111.6|6188
1626138300000|2021-07-13 01:05:00|1117.1|1112.6|1118.1|1113.6|1119.1|1114.6|1115.6|1111.1|4421
1626138600000|2021-07-13 01:10:00|1117.8|1113.3|1121.7|1117.2|1124.8|1120.3|1117.3|1112.8|9588
1626138900000|2021-07-13 01:15:00|1121.9|1117.4|1125.3|1120.8|1126.6|1122.1|1121.5|1117|9537
1626139200000|2021-07-13 01:20:00|1125.4|1120.9|1126.1|1121.6|1127.5|1123|1125.3|1120.8|5719
1626139500000|2021-07-13 01:25:00|1126.2|1121.7|1126.9|1122.4|1127.5|1123|1125|1120.5|4395
1626139800000|2021-07-13 01:30:00|1127|1122.5|1129.3|1124.8|1130|1125.5|1126.4|1121.9|8205
1626140100000|2021-07-13 01:35:00|1129.5|1125|1126.5|1122|1130|1125.5|1124.7|1120.2|5912
1626140400000|2021-07-13 01:40:00|1126.7|1122.2|1127.8|1123.3|1129.7|1125.2|1125.2|1120.7|3933
1626140700000|2021-07-13 01:45:00|1127.6|1123.1|1129.7|1125.2|1130.7|1126.2|1126.8|1122.3|3645
1626141000000|2021-07-13 01:50:00|1129.4|1124.9|1134.1|1129.6|1134.1|1129.6|1129.4|1124.9|9569
1626141300000|2021-07-13 01:55:00|1134.3|1129.8|1132.9|1128.4|1136|1131.5|1132.1|1127.6|8080
1626141600000|2021-07-13 02:00:00|1133.4|1128.9|1131.1|1126.6|1134.6|1130.1|1130.4|1125.9|7689
1626141900000|2021-07-13 02:05:00|1131.3|1126.8|1134.5|1130|1134.8|1130.3|1131.3|1126.8|4731
1626142200000|2021-07-13 02:10:00|1134.6|1130.1|1139.3|1134.8|1140.3|1135.8|1134.6|1130.1|13082
1626142500000|2021-07-13 02:15:00|1139.1|1134.6|1139.1|1134.6|1139.1|1134.6|1139.1|1134.6|4
1626143400000|2021-07-13 02:30:00|1138.8|1134.3|1141.7|1137.2|1143.3|1138.8|1137.2|1132.7|13881
1626143700000|2021-07-13 02:35:00|1141.8|1137.3|1146.5|1142|1146.5|1142|1141.8|1137.3|16045
1626144000000|2021-07-13 02:40:00|1146.6|1142.1|1143.9|1139.4|1147.8|1143.3|1142.4|1137.9|11516
1626144300000|2021-07-13 02:45:00|1144.1|1139.6|1145.1|1140.6|1145.7|1141.2|1143.5|1139|5728
1626144600000|2021-07-13 02:50:00|1145.2|1140.7|1143|1138.5|1146.2|1141.7|1141.3|1136.8|5165
1626144900000|2021-07-13 02:55:00|1142.9|1138.4|1146.1|1141.6|1146.2|1141.7|1141.9|1137.4|3857
1626145200000|2021-07-13 03:00:00|1146.2|1141.7|1143.1|1138.6|1146.2|1141.7|1141.8|1137.3|5767
1626145500000|2021-07-13 03:05:00|1143|1138.5|1135.4|1130.9|1144|1139.5|1135.1|1130.6|10459
1626145800000|2021-07-13 03:10:00|1135.5|1131|1137.8|1133.3|1138.5|1134|1135.5|1131|3629
1626146100000|2021-07-13 03:15:00|1137.6|1133.1|1137.6|1133.1|1139.3|1134.8|1135.4|1130.9|3578
1626146400000|2021-07-13 03:20:00|1137.7|1133.2|1137.7|1133.2|1139.6|1135.1|1135.9|1131.4|2497
1626146700000|2021-07-13 03:25:00|1137.9|1133.4|1136.8|1132.3|1138.6|1134.1|1136.2|1131.7|2938
1626154200000|2021-07-13 05:30:00|1137.1|1132.6|1140.4|1135.9|1140.4|1135.9|1132.5|1128|6692
1626154500000|2021-07-13 05:35:00|1140.3|1135.8|1138|1133.5|1140.9|1136.4|1138|1133.5|3354
1626154800000|2021-07-13 05:40:00|1138.2|1133.7|1140.3|1135.8|1142.5|1138|1138.2|1133.7|3298
1626155100000|2021-07-13 05:45:00|1140.2|1135.7|1139.7|1135.2|1141.4|1136.9|1139.2|1134.7|1855
1626155400000|2021-07-13 05:50:00|1139.2|1134.7|1142.2|1137.7|1144.6|1140.1|1139.2|1134.7|5394
1626155700000|2021-07-13 05:55:00|1142.4|1137.9|1142|1137.5|1143.9|1139.4|1140.5|1136|3324
1626156000000|2021-07-13 06:00:00|1142.2|1137.7|1144.1|1139.6|1145.1|1140.6|1142.2|1137.7|4159
1626156300000|2021-07-13 06:05:00|1144.2|1139.7|1146.4|1141.9|1146.6|1142.1|1144.2|1139.7|4881
1626156600000|2021-07-13 06:10:00|1146.1|1141.6|1143.4|1138.9|1146.4|1141.9|1143.2|1138.7|3113
1626156900000|2021-07-13 06:15:00|1143.2|1138.7|1146.1|1141.6|1146.1|1141.6|1142.6|1138.1|2783
1626157200000|2021-07-13 06:20:00|1146.4|1141.9|1145.2|1140.7|1147.4|1142.9|1145|1140.5|2853
1626157500000|2021-07-13 06:25:00|1145.7|1141.2|1147.2|1142.7|1147.2|1142.7|1145.7|1141.2|1978
1626157800000|2021-07-13 06:30:00|1147.4|1142.9|1146.8|1142.3|1149.3|1144.8|1146.2|1141.7|6062
1626158100000|2021-07-13 06:35:00|1146.9|1142.4|1148.1|1143.6|1148.3|1143.8|1146.9|1142.4|2643
1626158400000|2021-07-13 06:40:00|1148.3|1143.8|1149.8|1145.3|1150.7|1146.2|1147.3|1142.8|7414
1626158700000|2021-07-13 06:45:00|1150.1|1145.6|1148.5|1144|1151.3|1146.8|1148.3|1143.8|5164
1626159000000|2021-07-13 06:50:00|1148.8|1144.3|1147|1142.5|1150.9|1146.4|1146.2|1141.7|6305
1626159300000|2021-07-13 06:55:00|1146.8|1142.3|1147.2|1142.7|1149.6|1145.1|1146.2|1141.7|11710
1626181200000|2021-07-13 13:00:00|1140.7|1136.2|1137.4|1132.9|1141.9|1137.4|1135.2|1130.7|16715
1626181500000|2021-07-13 13:05:00|1137.2|1132.7|1137.1|1132.6|1138.6|1134.1|1133.2|1128.7|14048
1626181800000|2021-07-13 13:10:00|1136.9|1132.4|1138.4|1133.9|1140.4|1135.9|1136.9|1132.4|5648
1626182100000|2021-07-13 13:15:00|1138.2|1133.7|1139.3|1134.8|1140.4|1135.9|1136.5|1132|5627
1626182400000|2021-07-13 13:20:00|1138.8|1134.3|1139.1|1134.6|1139.1|1134.6|1137.4|1132.9|4679
1626182700000|2021-07-13 13:25:00|1139.2|1134.7|1143.1|1138.6|1144.1|1139.6|1138.8|1134.3|5030
1626183000000|2021-07-13 13:30:00|1143|1138.5|1141.3|1136.8|1143.3|1138.8|1140.6|1136.1|3253
1626183300000|2021-07-13 13:35:00|1141.1|1136.6|1141.7|1137.2|1143.3|1138.8|1140.3|1135.8|2948
1626183600000|2021-07-13 13:40:00|1141.9|1137.4|1140.2|1135.7|1144|1139.5|1139.8|1135.3|4018
1626183900000|2021-07-13 13:45:00|1140|1135.5|1140.2|1135.7|1141.2|1136.7|1139.7|1135.2|2525
1626184200000|2021-07-13 13:50:00|1140.3|1135.8|1140.4|1135.9|1142.2|1137.7|1139.6|1135.1|2193
1626184500000|2021-07-13 13:55:00|1140.2|1135.7|1133|1128.5|1140.4|1135.9|1133|1128.5|8298
1626184800000|2021-07-13 14:00:00|1133.1|1128.6|1133.2|1128.7|1135.9|1131.4|1132.7|1128.2|5569
1626185100000|2021-07-13 14:05:00|1133.1|1128.6|1136.7|1132.2|1136.9|1132.4|1133|1128.5|3876
1626185400000|2021-07-13 14:10:00|1136.9|1132.4|1135.8|1131.3|1136.9|1132.4|1135.3|1130.8|1712
1626185700000|2021-07-13 14:15:00|1135.9|1131.4|1138.6|1134.1|1140|1135.5|1135.4|1130.9|4248
1626186000000|2021-07-13 14:20:00|1138.8|1134.3|1137.3|1132.8|1140|1135.5|1137.3|1132.8|2223
1626186300000|2021-07-13 14:25:00|1137.1|1132.6|1139.2|1134.7|1140|1135.5|1136.5|1132|1357
1626186600000|2021-07-13 14:30:00|1139.3|1134.8|1140.9|1136.4|1141.7|1137.2|1139.2|1134.7|2688
1626186900000|2021-07-13 14:35:00|1140.7|1136.2|1139.7|1135.2|1141.6|1137.1|1139|1134.5|1350
1626187200000|2021-07-13 14:40:00|1139.6|1135.1|1140.3|1135.8|1141.6|1137.1|1139.2|1134.7|1378
1626187500000|2021-07-13 14:45:00|1140.2|1135.7|1139.1|1134.6|1141|1136.5|1139.1|1134.6|1043
1626187800000|2021-07-13 14:50:00|1139.3|1134.8|1141.4|1136.9|1141.7|1137.2|1139.3|1134.8|2260
1626188100000|2021-07-13 14:55:00|1141.7|1137.2|1142.5|1138|1142.7|1138.2|1141.2|1136.7|3571
1626224400000|2021-07-14 01:00:00|1142|1137.5|1144.8|1140.3|1144.8|1140.3|1136.6|1132.1|7426
1626224700000|2021-07-14 01:05:00|1144.7|1140.2|1143.1|1138.6|1144.8|1140.3|1139.9|1135.4|4076
1626225000000|2021-07-14 01:10:00|1143.4|1138.9|1142.4|1137.9|1144.2|1139.7|1140.4|1135.9|4227
1626225300000|2021-07-14 01:15:00|1142.6|1138.1|1144.3|1139.8|1145.4|1140.9|1141.9|1137.4|3078
1626225600000|2021-07-14 01:20:00|1144.4|1139.9|1138.9|1134.4|1144.6|1140.1|1138.9|1134.4|3187
1626225900000|2021-07-14 01:25:00|1139.2|1134.7|1140.4|1135.9|1141.3|1136.8|1138.7|1134.2|3083
1626226200000|2021-07-14 01:30:00|1140.6|1136.1|1138.8|1134.3|1141.4|1136.9|1138.6|1134.1|1785
1626226500000|2021-07-14 01:35:00|1138.6|1134.1|1133.7|1129.2|1138.6|1134.1|1132.9|1128.4|7236
1626226800000|2021-07-14 01:40:00|1133.6|1129.1|1135.8|1131.3|1136.4|1131.9|1133.1|1128.6|3349
1626227100000|2021-07-14 01:45:00|1135.9|1131.4|1135.6|1131.1|1136.8|1132.3|1134.6|1130.1|2755
1626227400000|2021-07-14 01:50:00|1135.5|1131|1133.8|1129.3|1136.8|1132.3|1133.1|1128.6|2068
1626227700000|2021-07-14 01:55:00|1133.6|1129.1|1129.3|1124.8|1134|1129.5|1127.9|1123.4|11667
1626228000000|2021-07-14 02:00:00|1129.6|1125.1|1128.9|1124.4|1129.7|1125.2|1124.7|1120.2|11232
1626228300000|2021-07-14 02:05:00|1128.7|1124.2|1130.8|1126.3|1132.2|1127.7|1128.1|1123.6|4275
1626228600000|2021-07-14 02:10:00|1130.5|1126|1131.3|1126.8|1131.4|1126.9|1127.8|1123.3|3757
1626228900000|2021-07-14 02:15:00|||||||||6
1626229500000|2021-07-14 02:25:00|1131.2|1126.7|1131.2|1126.7|1131.2|1126.7|1131.2|1126.7|0
1626229800000|2021-07-14 02:30:00|1131.3|1126.8|1135.6|1131.1|1135.9|1131.4|1129.8|1125.3|6097
1626230100000|2021-07-14 02:35:00|1135.8|1131.3|1135.8|1131.3|1135.8|1131.3|1133.9|1129.4|2687
1626230400000|2021-07-14 02:40:00|1135.3|1130.8|1141|1136.5|1143.1|1138.6|1135.3|1130.8|8265
1626230700000|2021-07-14 02:45:00|1140.8|1136.3|1137.5|1133|1141.3|1136.8|1136.6|1132.1|4406
1626231000000|2021-07-14 02:50:00|1137.6|1133.1|1137.1|1132.6|1138.1|1133.6|1135.9|1131.4|2219
1626231300000|2021-07-14 02:55:00|1137.4|1132.9|1136.9|1132.4|1139.2|1134.7|1136.7|1132.2|1872
1626231600000|2021-07-14 03:00:00|1137|1132.5|1138.7|1134.2|1138.7|1134.2|1135.7|1131.2|2043
1626231900000|2021-07-14 03:05:00|1138.9|1134.4|1137.2|1132.7|1140.6|1136.1|1136.9|1132.4|2173
1626232200000|2021-07-14 03:10:00|1137.1|1132.6|1132.2|1127.7|1137.1|1132.6|1131.7|1127.2|4437
1626232500000|2021-07-14 03:15:00|1132|1127.5|1136.1|1131.6|1137.7|1133.2|1132|1127.5|4095
1626232800000|2021-07-14 03:20:00|1136.3|1131.8|1136.8|1132.3|1137.3|1132.8|1135.6|1131.1|1201
1626233100000|2021-07-14 03:25:00|1136.7|1132.2|1135.6|1131.1|1137.3|1132.8|1135.6|1131.1|1366
1626233400000|2021-07-14 03:30:00|1135.7|1131.2|1135.7|1131.2|1135.7|1131.2|1135.7|1131.2|0
1626240600000|2021-07-14 05:30:00|1135.2|1130.7|1141.1|1136.6|1141.8|1137.3|1135.2|1130.7|7381
1626240900000|2021-07-14 05:35:00|1141.3|1136.8|1140.4|1135.9|1144.4|1139.9|1140.4|1135.9|6087
1626241200000|2021-07-14 05:40:00|1140.6|1136.1|1140.8|1136.3|1142.6|1138.1|1139.5|1135|2525
1626241500000|2021-07-14 05:45:00|1140.4|1135.9|1142.9|1138.4|1144.8|1140.3|1140.4|1135.9|5189
1626241800000|2021-07-14 05:50:00|1142.7|1138.2|1139.6|1135.1|1142.7|1138.2|1138.9|1134.4|4239
1626242100000|2021-07-14 05:55:00|1139|1134.5|1140.5|1136|1141.8|1137.3|1138.3|1133.8|2982
1626242400000|2021-07-14 06:00:00|1140.3|1135.8|1140|1135.5|1141.2|1136.7|1138.8|1134.3|2664
1626242700000|2021-07-14 06:05:00|1139.9|1135.4|1140.6|1136.1|1140.8|1136.3|1139.5|1135|2637
1626243000000|2021-07-14 06:10:00|1140.8|1136.3|1142.8|1138.3|1143.3|1138.8|1140.8|1136.3|3601
1626243300000|2021-07-14 06:15:00|1143.2|1138.7|1140|1135.5|1143.2|1138.7|1139.4|1134.9|2721
1626243600000|2021-07-14 06:20:00|1140.2|1135.7|1140|1135.5|1140.9|1136.4|1138.7|1134.2|2861
1626243900000|2021-07-14 06:25:00|1139.9|1135.4|1139.9|1135.4|1141.7|1137.2|1138.9|1134.4|2350
1626244200000|2021-07-14 06:30:00|1140.4|1135.9|1143.9|1139.4|1144.4|1139.9|1139.9|1135.4|3262
1626244500000|2021-07-14 06:35:00|1143.8|1139.3|1141.7|1137.2|1144.1|1139.6|1139.8|1135.3|4074
1626244800000|2021-07-14 06:40:00|1141.6|1137.1|1142.1|1137.6|1142.8|1138.3|1140.6|1136.1|3676
1626245100000|2021-07-14 06:45:00|1141.8|1137.3|1139.9|1135.4|1142.1|1137.6|1139.4|1134.9|5207
1626245400000|2021-07-14 06:50:00|1140.1|1135.6|1140.9|1136.4|1141.9|1137.4|1139.6|1135.1|3366
1626245700000|2021-07-14 06:55:00|1141.1|1136.6|1142.3|1137.8|1143.7|1139.2|1140.2|1135.7|7992
1626267600000|2021-07-14 13:00:00|1137.4|1132.9|1132.6|1128.1|1138.3|1133.8|1132.6|1128.1|17120
1626267900000|2021-07-14 13:05:00|1132.5|1128|1129.7|1125.2|1134.5|1130|1128.7|1124.2|11558
1626268200000|2021-07-14 13:10:00|1129.9|1125.4|1132.8|1128.3|1132.8|1128.3|1129.2|1124.7|5272
1626268500000|2021-07-14 13:15:00|1132.5|1128|1136.5|1132|1138.5|1134|1131.6|1127.1|6975
1626268800000|2021-07-14 13:20:00|1136.8|1132.3|1126|1121.5|1136.9|1132.4|1124.3|1119.8|14059
1626269100000|2021-07-14 13:25:00|1125.7|1121.2|1127.6|1123.1|1128.5|1124|1123.4|1118.9|11246
1626269400000|2021-07-14 13:30:00|1127.4|1122.9|1129.8|1125.3|1130.8|1126.3|1126.5|1122|5908
1626269700000|2021-07-14 13:35:00|1130.2|1125.7|1131.3|1126.8|1131.8|1127.3|1128.5|1124|3969
1626270000000|2021-07-14 13:40:00|1131.2|1126.7|1129.8|1125.3|1132.2|1127.7|1128.6|1124.1|3026
1626270300000|2021-07-14 13:45:00|1130|1125.5|1128|1123.5|1132|1127.5|1127.9|1123.4|2444
1626270600000|2021-07-14 13:50:00|1128.2|1123.7|1130.6|1126.1|1130.8|1126.3|1126.1|1121.6|3561
1626270900000|2021-07-14 13:55:00|1130.1|1125.6|1129.1|1124.6|1131.1|1126.6|1128.4|1123.9|2347
1626271200000|2021-07-14 14:00:00|1129.3|1124.8|1129.6|1125.1|1131.3|1126.8|1129.1|1124.6|1944
1626271500000|2021-07-14 14:05:00|1129.1|1124.6|1128.7|1124.2|1129.9|1125.4|1128.1|1123.6|2361
1626271800000|2021-07-14 14:10:00|1129.1|1124.6|1131.1|1126.6|1131.8|1127.3|1129.1|1124.6|2140
1626272100000|2021-07-14 14:15:00|1131.3|1126.8|1135.3|1130.8|1135.3|1130.8|1131.3|1126.8|5121
1626272400000|2021-07-14 14:20:00|1135.2|1130.7|1137.8|1133.3|1137.9|1133.4|1134.3|1129.8|6408
1626272700000|2021-07-14 14:25:00|1137.7|1133.2|1136.5|1132|1138.2|1133.7|1135.9|1131.4|3207
1626273000000|2021-07-14 14:30:00|1136.8|1132.3|1133.8|1129.3|1136.8|1132.3|1133.8|1129.3|2319
1626273300000|2021-07-14 14:35:00|1134.3|1129.8|1135.3|1130.8|1136|1131.5|1134.3|1129.8|1472
1626273600000|2021-07-14 14:40:00|1135.4|1130.9|1133.7|1129.2|1136.2|1131.7|1133.4|1128.9|1246
1626273900000|2021-07-14 14:45:00|1133.5|1129|1132.1|1127.6|1134.7|1130.2|1131.3|1126.8|2734
1626274200000|2021-07-14 14:50:00|1132.3|1127.8|1131.8|1127.3|1133.3|1128.8|1131.6|1127.1|1173
1626274500000|2021-07-14 14:55:00|1131.6|1127.1|1132.1|1127.6|1132.1|1127.6|1129.5|1125|2962
1626310800000|2021-07-15 01:00:00|1132|1127.5|1128|1123.5|1132|1127.5|1123.1|1118.6|12274
1626311100000|2021-07-15 01:05:00|1127.7|1123.2|1125.9|1121.4|1128.9|1124.4|1125.9|1121.4|4525
1626311400000|2021-07-15 01:10:00|1125.8|1121.3|1132.5|1128|1133|1128.5|1125.8|1121.3|5678
1626311700000|2021-07-15 01:15:00|1132.6|1128.1|1137.6|1133.1|1138.1|1133.6|1131.9|1127.4|8592
1626312000000|2021-07-15 01:20:00|1137.9|1133.4|1138.5|1134|1140.1|1135.6|1137.1|1132.6|6475
1626312300000|2021-07-15 01:25:00|1138.4|1133.9|1144|1139.5|1144|1139.5|1138.2|1133.7|8442
1626312600000|2021-07-15 01:30:00|1143.8|1139.3|1144.2|1139.7|1147.2|1142.7|1143.8|1139.3|9605
1626312900000|2021-07-15 01:35:00|1144.3|1139.8|1143.4|1138.9|1148.5|1144|1142.7|1138.2|9087
1626313200000|2021-07-15 01:40:00|1143.7|1139.2|1144.8|1140.3|1145.7|1141.2|1143|1138.5|2942
1626313500000|2021-07-15 01:45:00|1145|1140.5|1148.4|1143.9|1149.7|1145.2|1145|1140.5|6108
1626313800000|2021-07-15 01:50:00|1148.5|1144|1149.6|1145.1|1149.8|1145.3|1146.8|1142.3|4720
1626314100000|2021-07-15 01:55:00|1149.8|1145.3|1150.3|1145.8|1151|1146.5|1148|1143.5|4737
1626314400000|2021-07-15 02:00:00|1150.4|1145.9|1154|1149.5|1155.3|1150.8|1149.4|1144.9|10727
1626314700000|2021-07-15 02:05:00|1154.6|1150.1|1155.1|1150.6|1156.2|1151.7|1152.9|1148.4|5922
1626315000000|2021-07-15 02:10:00|1155.2|1150.7|1155.6|1151.1|1156|1151.5|1152.4|1147.9|4889
1626315300000|2021-07-15 02:15:00|||||||||5
1626316200000|2021-07-15 02:30:00|1155.5|1151|1154.7|1150.2|1156|1151.5|1151.6|1147.1|5588
1626316500000|2021-07-15 02:35:00|1155|1150.5|1158.2|1153.7|1158.2|1153.7|1154.7|1150.2|3552
1626316800000|2021-07-15 02:40:00|1158.1|1153.6|1157.5|1153|1158.4|1153.9|1155.7|1151.2|3930
1626317100000|2021-07-15 02:45:00|1158|1153.5|1160.2|1155.7|1163|1158.5|1158|1153.5|8538
1626317400000|2021-07-15 02:50:00|1160.7|1156.2|1158.8|1154.3|1161.2|1156.7|1156.3|1151.8|5717
1626317700000|2021-07-15 02:55:00|1158.6|1154.1|1159|1154.5|1160.2|1155.7|1157.3|1152.8|2838
1626318000000|2021-07-15 03:00:00|1159.2|1154.7|1160.7|1156.2|1160.7|1156.2|1157.1|1152.6|3072
1626318300000|2021-07-15 03:05:00|1160.5|1156|1159.9|1155.4|1161.5|1157|1159|1154.5|1933
1626318600000|2021-07-15 03:10:00|1160|1155.5|1160.5|1156|1162.1|1157.6|1159.2|1154.7|3459
1626318900000|2021-07-15 03:15:00|1160|1155.5|1160.7|1156.2|1161.9|1157.4|1158.7|1154.2|3790
1626319200000|2021-07-15 03:20:00|1160.6|1156.1|1163.1|1158.6|1163.4|1158.9|1160.2|1155.7|5506
1626319500000|2021-07-15 03:25:00|1163.4|1158.9|1155.4|1150.9|1165.1|1160.6|1155.4|1150.9|9537
1626327000000|2021-07-15 05:30:00|1155.3|1150.8|1157|1152.5|1158.2|1153.7|1151.8|1147.3|9375
1626327300000|2021-07-15 05:35:00|1156.8|1152.3|1149.2|1144.7|1158.2|1153.7|1149.2|1144.7|8241
1626327600000|2021-07-15 05:40:00|1149|1144.5|1147.8|1143.3|1150.4|1145.9|1146.7|1142.2|9297
1626327900000|2021-07-15 05:45:00|1147.5|1143|1153.8|1149.3|1154.4|1149.9|1147.4|1142.9|4839
1626328200000|2021-07-15 05:50:00|1153.4|1148.9|1154.2|1149.7|1155.5|1151|1152.1|1147.6|2809
1626328500000|2021-07-15 05:55:00|1154.3|1149.8|1155.9|1151.4|1157.4|1152.9|1152.2|1147.7|4679
1626328800000|2021-07-15 06:00:00|1156|1151.5|1155.9|1151.4|1156.6|1152.1|1153.2|1148.7|3157
1626329100000|2021-07-15 06:05:00|1155.6|1151.1|1156.9|1152.4|1157.2|1152.7|1153.9|1149.4|1856
1626329400000|2021-07-15 06:10:00|1156.4|1151.9|1153.1|1148.6|1156.5|1152|1152.1|1147.6|3081
1626329700000|2021-07-15 06:15:00|1152.9|1148.4|1151.8|1147.3|1154.1|1149.6|1151.6|1147.1|3652
1626330000000|2021-07-15 06:20:00|1151.6|1147.1|1153.6|1149.1|1154.6|1150.1|1151.6|1147.1|1572
1626330300000|2021-07-15 06:25:00|1154|1149.5|1155.8|1151.3|1156.6|1152.1|1153.7|1149.2|2866
1626330600000|2021-07-15 06:30:00|1156|1151.5|1154.9|1150.4|1156|1151.5|1153.8|1149.3|2129
1626330900000|2021-07-15 06:35:00|1154.7|1150.2|1153.6|1149.1|1154.9|1150.4|1153.1|1148.6|1325
1626331200000|2021-07-15 06:40:00|1153.8|1149.3|1154|1149.5|1154.4|1149.9|1151.9|1147.4|1788
1626331500000|2021-07-15 06:45:00|1154.2|1149.7|1157|1152.5|1159.3|1154.8|1154.2|1149.7|4912
1626331800000|2021-07-15 06:50:00|1156.8|1152.3|1158.2|1153.7|1158.4|1153.9|1156|1151.5|3105
1626332100000|2021-07-15 06:55:00|1158.3|1153.8|1159.5|1155|1160.2|1155.7|1156.9|1152.4|7614
1626354000000|2021-07-15 13:00:00|1158.1|1153.6|1157.2|1152.7|1158.1|1153.6|1152.7|1148.2|11826
1626354300000|2021-07-15 13:05:00|1156.9|1152.4|1157|1152.5|1157|1152.5|1154.8|1150.3|3908
1626354600000|2021-07-15 13:10:00|1156.5|1152|1156.6|1152.1|1158.4|1153.9|1155.5|1151|3008
1626354900000|2021-07-15 13:15:00|1156.1|1151.6|1153.1|1148.6|1157.4|1152.9|1152.8|1148.3|4408
1626355200000|2021-07-15 13:20:00|1153.3|1148.8|1153.5|1149|1155.2|1150.7|1151.2|1146.7|3979
1626355500000|2021-07-15 13:25:00|1153.4|1148.9|1153.2|1148.7|1154.2|1149.7|1153|1148.5|1852
1626355800000|2021-07-15 13:30:00|1153.3|1148.8|1154.4|1149.9|1154.8|1150.3|1152.7|1148.2|2015
1626356100000|2021-07-15 13:35:00|1154.1|1149.6|1156.1|1151.6|1156.1|1151.6|1153.4|1148.9|2135
1626356400000|2021-07-15 13:40:00|1156.3|1151.8|1156.3|1151.8|1157.5|1153|1154.8|1150.3|2424
1626356700000|2021-07-15 13:45:00|1156.4|1151.9|1160.3|1155.8|1162.5|1158|1156.4|1151.9|6302
1626357000000|2021-07-15 13:50:00|1160.4|1155.9|1156.3|1151.8|1161.2|1156.7|1156.3|1151.8|4447
1626357300000|2021-07-15 13:55:00|1156.1|1151.6|1157.8|1153.3|1158.6|1154.1|1155.8|1151.3|1744
1626357600000|2021-07-15 14:00:00|1158|1153.5|1161.3|1156.8|1162|1157.5|1158|1153.5|3600
1626357900000|2021-07-15 14:05:00|1161|1156.5|1160.3|1155.8|1161.8|1157.3|1159.8|1155.3|2050
1626358200000|2021-07-15 14:10:00|1160.5|1156|1169.8|1165.3|1169.9|1165.4|1160.5|1156|8931
1626358500000|2021-07-15 14:15:00|1169.9|1165.4|1167|1162.5|1170.4|1165.9|1166.5|1162|5305
1626358800000|2021-07-15 14:20:00|1166.5|1162|1166.7|1162.2|1168.5|1164|1165|1160.5|3217
1626359100000|2021-07-15 14:25:00|1166.5|1162|1165.9|1161.4|1168.6|1164.1|1162|1157.5|4962
1626359400000|2021-07-15 14:30:00|1166|1161.5|1168.6|1164.1|1169.9|1165.4|1165.8|1161.3|4403
1626359700000|2021-07-15 14:35:00|1168.9|1164.4|1169.8|1165.3|1170.3|1165.8|1166.7|1162.2|2184
1626360000000|2021-07-15 14:40:00|1169.9|1165.4|1172.3|1167.8|1172.7|1168.2|1168.3|1163.8|4796
1626360300000|2021-07-15 14:45:00|1172.5|1168|1173.3|1168.8|1175.3|1170.8|1169.8|1165.3|6403
1626360600000|2021-07-15 14:50:00|1173.2|1168.7|1169.4|1164.9|1174.2|1169.7|1168|1163.5|3398
1626360900000|2021-07-15 14:55:00|1169.7|1165.2|1171.6|1167.1|1173.9|1169.4|1168|1163.5|4134
1626397200000|2021-07-16 01:00:00|1171.2|1166.7|1176.6|1172.1|1177.1|1172.6|1168.2|1163.7|6885
1626397500000|2021-07-16 01:05:00|1176.5|1172|1175.6|1171.1|1185.5|1181|1174.6|1170.1|27997
1626397800000|2021-07-16 01:10:00|1175.4|1170.9|1178.5|1174|1180.2|1175.7|1170.9|1166.4|11304
1626398100000|2021-07-16 01:15:00|1179.2|1174.7|1179.1|1174.6|1182.1|1177.6|1178.4|1173.9|7177
1626398400000|2021-07-16 01:20:00|1179.2|1174.7|1178.2|1173.7|1181|1176.5|1176.4|1171.9|2829
1626398700000|2021-07-16 01:25:00|1178.3|1173.8|1182.1|1177.6|1183.7|1179.2|1177.5|1173|3723
1626399000000|2021-07-16 01:30:00|1181.9|1177.4|1182.1|1177.6|1186.3|1181.8|1181.8|1177.3|5152
1626399300000|2021-07-16 01:35:00|1182|1177.5|1186.4|1181.9|1186.9|1182.4|1182|1177.5|2674
1626399600000|2021-07-16 01:40:00|1186.6|1182.1|1181.8|1177.3|1187.6|1183.1|1181.6|1177.1|4492
1626399900000|2021-07-16 01:45:00|1181.9|1177.4|1181.6|1177.1|1183.1|1178.6|1179.3|1174.8|3444
1626400200000|2021-07-16 01:50:00|1181.4|1176.9|1184.4|1179.9|1184.9|1180.4|1178.6|1174.1|3237
1626400500000|2021-07-16 01:55:00|1184.2|1179.7|1186.1|1181.6|1186.1|1181.6|1182.6|1178.1|2411
1626400800000|2021-07-16 02:00:00|1186.2|1181.7|1186.2|1181.7|1187.5|1183|1184.6|1180.1|3271
1626401100000|2021-07-16 02:05:00|1186.1|1181.6|1185|1180.5|1187.9|1183.4|1184.5|1180|4098
1626401400000|2021-07-16 02:10:00|1184.9|1180.4|1183.5|1179|1184.9|1180.4|1181.7|1177.2|2511
1626401700000|2021-07-16 02:15:00|1183.6|1179.1|1183.6|1179.1|1183.6|1179.1|1183.6|1179.1|5
1626402600000|2021-07-16 02:30:00|1183.7|1179.2|1182.6|1178.1|1185.2|1180.7|1181.9|1177.4|3496
1626402900000|2021-07-16 02:35:00|1182.4|1177.9|1188.9|1184.4|1188.9|1184.4|1182.4|1177.9|4126
1626403200000|2021-07-16 02:40:00|1189.2|1184.7|1187.9|1183.4|1191.5|1187|1186.5|1182|6224
1626403500000|2021-07-16 02:45:00|1187.8|1183.3|1189.6|1185.1|1189.7|1185.2|1186.4|1181.9|4018
1626403800000|2021-07-16 02:50:00|1189.9|1185.4|1192.8|1188.3|1193.3|1188.8|1187.7|1183.2|7317
1626404100000|2021-07-16 02:55:00|1193.3|1188.8|1188.9|1184.4|1193.5|1189|1187.6|1183.1|4732
1626404400000|2021-07-16 03:00:00|1189.1|1184.6|1187.9|1183.4|1189.6|1185.1|1186.7|1182.2|3688
1626404700000|2021-07-16 03:05:00|1188|1183.5|1185.9|1181.4|1188.4|1183.9|1184.6|1180.1|3030
1626405000000|2021-07-16 03:10:00|1186.1|1181.6|1191.1|1186.6|1191.7|1187.2|1186.1|1181.6|2785
1626405300000|2021-07-16 03:15:00|1190.6|1186.1|1193.5|1189|1194.5|1190|1190.6|1186.1|6408
1626405600000|2021-07-16 03:20:00|1193.9|1189.4|1192.8|1188.3|1196.7|1192.2|1191.7|1187.2|6548
1626405900000|2021-07-16 03:25:00|1192.6|1188.1|1190.5|1186|1195.3|1190.8|1190.5|1186|3587
1626413400000|2021-07-16 05:30:00|1190.4|1185.9|1188.9|1184.4|1190.5|1186|1184.9|1180.4|7421
1626413700000|2021-07-16 05:35:00|1188.8|1184.3|1175.9|1171.4|1188.8|1184.3|1174.4|1169.9|15822
1626414000000|2021-07-16 05:40:00|1176.1|1171.6|1174.2|1169.7|1181.5|1177|1173.8|1169.3|12011
1626414300000|2021-07-16 05:45:00|1174|1169.5|1170.6|1166.1|1178|1173.5|1170|1165.5|12455
1626414600000|2021-07-16 05:50:00|1171|1166.5|1172.1|1167.6|1175|1170.5|1167.3|1162.8|16251
1626414900000|2021-07-16 05:55:00|1172|1167.5|1169.6|1165.1|1174.8|1170.3|1169|1164.5|6939
1626415200000|2021-07-16 06:00:00|1169.3|1164.8|1165.2|1160.7|1169.7|1165.2|1157.1|1152.6|13592
1626415500000|2021-07-16 06:05:00|1165.3|1160.8|1169.8|1165.3|1170.3|1165.8|1163.5|1159|5770
1626415800000|2021-07-16 06:10:00|1169.6|1165.1|1166.7|1162.2|1169.6|1165.1|1165.3|1160.8|3076
1626416100000|2021-07-16 06:15:00|1166.6|1162.1|1172.9|1168.4|1173.8|1169.3|1166.5|1162|3711
1626416400000|2021-07-16 06:20:00|1173.2|1168.7|1174.1|1169.6|1176.5|1172|1173.2|1168.7|5523
1626416700000|2021-07-16 06:25:00|1174.6|1170.1|1175.5|1171|1176.5|1172|1173.2|1168.7|4868
1626417000000|2021-07-16 06:30:00|1175.3|1170.8|1180.1|1175.6|1180.4|1175.9|1175.3|1170.8|5388
1626417300000|2021-07-16 06:35:00|1179.6|1175.1|1176.3|1171.8|1180.2|1175.7|1173.2|1168.7|4940
1626417600000|2021-07-16 06:40:00|1176.4|1171.9|1176.5|1172|1178.4|1173.9|1175.2|1170.7|2180
1626417900000|2021-07-16 06:45:00|1176.7|1172.2|1178|1173.5|1178.3|1173.8|1175.5|1171|2322
1626418200000|2021-07-16 06:50:00|1178.3|1173.8|1178.6|1174.1|1179.8|1175.3|1176.2|1171.7|3861
1626418500000|2021-07-16 06:55:00|1178.9|1174.4|1176.6|1172.1|1178.9|1174.4|1176.2|1171.7|5274
1626440400000|2021-07-16 13:00:00|1174.3|1169.8|1182.2|1177.7|1183.2|1178.7|1174.3|1169.8|11251
1626440700000|2021-07-16 13:05:00|1182.3|1177.8|1177.9|1173.4|1183.6|1179.1|1177.8|1173.3|6422
1626441000000|2021-07-16 13:10:00|1178|1173.5|1178.4|1173.9|1179.1|1174.6|1173.6|1169.1|7413
1626441300000|2021-07-16 13:15:00|1178.6|1174.1|1180.1|1175.6|1180.3|1175.8|1176.7|1172.2|3310
1626441600000|2021-07-16 13:20:00|1180|1175.5|1173.8|1169.3|1182.4|1177.9|1173.6|1169.1|5210
1626441900000|2021-07-16 13:25:00|1174|1169.5|1175.1|1170.6|1175.5|1171|1172.3|1167.8|4831
1626442200000|2021-07-16 13:30:00|1175|1170.5|1173.3|1168.8|1175.8|1171.3|1170.5|1166|4379
1626442500000|2021-07-16 13:35:00|1173.4|1168.9|1176.4|1171.9|1176.7|1172.2|1173.4|1168.9|3424
1626442800000|2021-07-16 13:40:00|1176.5|1172|1177.5|1173|1178.5|1174|1175.1|1170.6|3784
1626443100000|2021-07-16 13:45:00|1177.7|1173.2|1177.8|1173.3|1178.8|1174.3|1176.6|1172.1|1498
1626443400000|2021-07-16 13:50:00|1177.6|1173.1|1176.5|1172|1178.4|1173.9|1175.4|1170.9|1774
1626443700000|2021-07-16 13:55:00|1176.7|1172.2|1178.5|1174|1178.8|1174.3|1176.7|1172.2|2000
1626444000000|2021-07-16 14:00:00|1178.6|1174.1|1178.1|1173.6|1180.9|1176.4|1177.7|1173.2|2560
1626444300000|2021-07-16 14:05:00|1177.9|1173.4|1176.6|1172.1|1179.8|1175.3|1176.6|1172.1|1609
1626444600000|2021-07-16 14:10:00|1176.3|1171.8|1174.1|1169.6|1176.5|1172|1172.6|1168.1|3482
1626444900000|2021-07-16 14:15:00|1174|1169.5|1175|1170.5|1175|1170.5|1171.6|1167.1|3802
1626445200000|2021-07-16 14:20:00|1174.8|1170.3|1176|1171.5|1176.4|1171.9|1173.4|1168.9|2079
1626445500000|2021-07-16 14:25:00|1175.8|1171.3|1176.3|1171.8|1176.3|1171.8|1174.3|1169.8|1222
1626445800000|2021-07-16 14:30:00|1176.5|1172|1176|1171.5|1177|1172.5|1175.3|1170.8|1573
1626446100000|2021-07-16 14:35:00|1176.1|1171.6|1174.4|1169.9|1176.1|1171.6|1173.4|1168.9|1715
1626446400000|2021-07-16 14:40:00|1174.5|1170|1175.2|1170.7|1175.9|1171.4|1174.5|1170|1029
1626446700000|2021-07-16 14:45:00|1175.4|1170.9|1174.9|1170.4|1175.6|1171.1|1174.4|1169.9|1403
1626447000000|2021-07-16 14:50:00|1175|1170.5|1179.4|1174.9|1180|1175.5|1174.9|1170.4|3306
1626447300000|2021-07-16 14:55:00|1179.6|1175.1|1183.9|1179.4|1184.2|1179.7|1179.6|1175.1|4583
1626447600000|2021-07-16 15:00:00|1184.2|1179.7|1184.2|1179.7|1184.2|1179.7|1184.2|1179.7|0
1626656400000|2021-07-19 01:00:00|1182.1|1177.6|1171.1|1166.6|1182.1|1177.6|1166.4|1161.9|19058
1626656700000|2021-07-19 01:05:00|1170.8|1166.3|1175.8|1171.3|1177.3|1172.8|1168.8|1164.3|7072
1626657000000|2021-07-19 01:10:00|1175.6|1171.1|1174.7|1170.2|1179.3|1174.8|1174.7|1170.2|4760
1626657300000|2021-07-19 01:15:00|1174.8|1170.3|1172.6|1168.1|1175.8|1171.3|1171.8|1167.3|4130
1626657600000|2021-07-19 01:20:00|1173.1|1168.6|1170.8|1166.3|1175|1170.5|1170.6|1166.1|3327
1626657900000|2021-07-19 01:25:00|1170.7|1166.2|1169.2|1164.7|1172.2|1167.7|1169.2|1164.7|3034
1626658200000|2021-07-19 01:30:00|1168.9|1164.4|1165.3|1160.8|1169.2|1164.7|1162.6|1158.1|9240
1626658500000|2021-07-19 01:35:00|1165.5|1161|1169.8|1165.3|1169.8|1165.3|1163.8|1159.3|4182
1626658800000|2021-07-19 01:40:00|1169.7|1165.2|1166|1161.5|1169.9|1165.4|1166|1161.5|3289
1626659100000|2021-07-19 01:45:00|1166.1|1161.6|1161.4|1156.9|1166.5|1162|1160.9|1156.4|4973
1626659400000|2021-07-19 01:50:00|1161.1|1156.6|1161.9|1157.4|1162.6|1158.1|1158.6|1154.1|5916
1626659700000|2021-07-19 01:55:00|1162.2|1157.7|1154.3|1149.8|1162.6|1158.1|1154|1149.5|9624
1626660000000|2021-07-19 02:00:00|1153.8|1149.3|1151.2|1146.7|1154|1149.5|1150.7|1146.2|12100
1626660300000|2021-07-19 02:05:00|1150.7|1146.2|1151.3|1146.8|1153.5|1149|1149.1|1144.6|8816
1626660600000|2021-07-19 02:10:00|1151.1|1146.6|1154.2|1149.7|1154.5|1150|1147.1|1142.6|10414
1626660900000|2021-07-19 02:15:00|||||||||18
1626661800000|2021-07-19 02:30:00|1154.5|1150|1155.7|1151.2|1157|1152.5|1151.2|1146.7|7256
1626662100000|2021-07-19 02:35:00|1155.9|1151.4|1156.5|1152|1157.7|1153.2|1153.3|1148.8|4655
1626662400000|2021-07-19 02:40:00|1156.1|1151.6|1152.5|1148|1156.5|1152|1152.4|1147.9|3092
1626662700000|2021-07-19 02:45:00|1152.4|1147.9|1147.6|1143.1|1152.4|1147.9|1143.6|1139.1|8175
1626663000000|2021-07-19 02:50:00|1147.8|1143.3|1148.3|1143.8|1151.1|1146.6|1147.4|1142.9|2961
1626663300000|2021-07-19 02:55:00|1148.5|1144|1147|1142.5|1148.8|1144.3|1145.7|1141.2|5790
1626663600000|2021-07-19 03:00:00|1146.8|1142.3|1152.3|1147.8|1152.8|1148.3|1144.3|1139.8|7241
1626663900000|2021-07-19 03:05:00|1152.1|1147.6|1155.4|1150.9|1155.8|1151.3|1151.6|1147.1|5383
1626664200000|2021-07-19 03:10:00|1155.6|1151.1|1154.1|1149.6|1155.7|1151.2|1152.6|1148.1|3041
1626664500000|2021-07-19 03:15:00|1153.9|1149.4|1155|1150.5|1155|1150.5|1149.7|1145.2|2631
1626664800000|2021-07-19 03:20:00|1154.6|1150.1|1148.8|1144.3|1155|1150.5|1148.8|1144.3|2407
1626665100000|2021-07-19 03:25:00|1148.6|1144.1|1153.5|1149|1154.3|1149.8|1148.6|1144.1|2840
1626672600000|2021-07-19 05:30:00|1153.3|1148.8|1159.3|1154.8|1160.1|1155.6|1152.3|1147.8|6999
1626672900000|2021-07-19 05:35:00|1159.4|1154.9|1164.5|1160|1165.5|1161|1158.8|1154.3|9604
1626673200000|2021-07-19 05:40:00|1164.7|1160.2|1166.2|1161.7|1167.3|1162.8|1162.2|1157.7|10481
1626673500000|2021-07-19 05:45:00|1165.9|1161.4|1163.8|1159.3|1167.2|1162.7|1162.9|1158.4|4147
1626673800000|2021-07-19 05:50:00|1163.6|1159.1|1166|1161.5|1166.5|1162|1163.4|1158.9|3145
1626674100000|2021-07-19 05:55:00|1166.1|1161.6|1166.2|1161.7|1166.5|1162|1165.5|1161|2148
1626674400000|2021-07-19 06:00:00|1166|1161.5|1165.7|1161.2|1167.7|1163.2|1164.6|1160.1|3141
1626674700000|2021-07-19 06:05:00|1165.9|1161.4|1161.7|1157.2|1166.3|1161.8|1160.4|1155.9|4503
1626675000000|2021-07-19 06:10:00|1161.9|1157.4|1162.3|1157.8|1163.9|1159.4|1160.9|1156.4|1605
1626675300000|2021-07-19 06:15:00|1162.2|1157.7|1160.9|1156.4|1164.3|1159.8|1160.2|1155.7|2334
1626675600000|2021-07-19 06:20:00|1160.7|1156.2|1158.2|1153.7|1162.2|1157.7|1158.1|1153.6|2790
1626675900000|2021-07-19 06:25:00|1158|1153.5|1157.9|1153.4|1158.4|1153.9|1156.2|1151.7|3709
1626676200000|2021-07-19 06:30:00|1157.7|1153.2|1160.6|1156.1|1161.2|1156.7|1156.4|1151.9|2446
1626676500000|2021-07-19 06:35:00|1160.7|1156.2|1164.4|1159.9|1164.4|1159.9|1159.9|1155.4|2656
1626676800000|2021-07-19 06:40:00|1164.1|1159.6|1160.5|1156|1164.4|1159.9|1159.7|1155.2|2843
1626677100000|2021-07-19 06:45:00|1160.7|1156.2|1159.8|1155.3|1161.5|1157|1158.3|1153.8|2794
1626677400000|2021-07-19 06:50:00|1159.6|1155.1|1161.1|1156.6|1162.1|1157.6|1159|1154.5|2836
1626677700000|2021-07-19 06:55:00|1161.4|1156.9|1156.5|1152|1161.4|1156.9|1156.5|1152|5673
1626678000000|2021-07-19 07:00:00|1156.8|1152.3|1156.5|1152|1156.8|1152.3|1156.5|1152|0
1626699600000|2021-07-19 13:00:00|1144.8|1140.3|1144.8|1140.3|1146|1141.5|1136.1|1131.6|24754
1626699900000|2021-07-19 13:05:00|1144.7|1140.2|1142|1137.5|1145.1|1140.6|1137.1|1132.6|9667
1626700200000|2021-07-19 13:10:00|1142.2|1137.7|1145.5|1141|1147.4|1142.9|1140.6|1136.1|10854
1626700500000|2021-07-19 13:15:00|1145.7|1141.2|1147.1|1142.6|1149.1|1144.6|1145.5|1141|5605
1626700800000|2021-07-19 13:20:00|1146.9|1142.4|1152.7|1148.2|1152.9|1148.4|1146|1141.5|4464
1626701100000|2021-07-19 13:25:00|1152.5|1148|1152.8|1148.3|1152.9|1148.4|1149.7|1145.2|4305
1626701400000|2021-07-19 13:30:00|1152.7|1148.2|1149|1144.5|1152.7|1148.2|1148.7|1144.2|3398
1626701700000|2021-07-19 13:35:00|1148.8|1144.3|1149.3|1144.8|1150|1145.5|1148.3|1143.8|1936
1626702000000|2021-07-19 13:40:00|1149.2|1144.7|1146.5|1142|1149.2|1144.7|1145.5|1141|2684
1626702300000|2021-07-19 13:45:00|1146.8|1142.3|1147.1|1142.6|1148.5|1144|1145.8|1141.3|1805
1626702600000|2021-07-19 13:50:00|1147|1142.5|1143.7|1139.2|1147|1142.5|1143|1138.5|3760
1626702900000|2021-07-19 13:55:00|1143.8|1139.3|1141.3|1136.8|1144.3|1139.8|1141.3|1136.8|3529
1626703200000|2021-07-19 14:00:00|1141.5|1137|1140.6|1136.1|1142.5|1138|1138.6|1134.1|4948
1626703500000|2021-07-19 14:05:00|1140.3|1135.8|1138.2|1133.7|1140.3|1135.8|1137.5|1133|4183
1626703800000|2021-07-19 14:10:00|1138.1|1133.6|1139|1134.5|1140.7|1136.2|1135.9|1131.4|3773
1626704100000|2021-07-19 14:15:00|1138.9|1134.4|1140.7|1136.2|1143|1138.5|1138.4|1133.9|2900
1626704400000|2021-07-19 14:20:00|1140.5|1136|1137.5|1133|1141.2|1136.7|1136.7|1132.2|3573
1626704700000|2021-07-19 14:25:00|1137.3|1132.8|1135.3|1130.8|1137.3|1132.8|1133.7|1129.2|5678
1626705000000|2021-07-19 14:30:00|1135.1|1130.6|1148.3|1143.8|1148.5|1144|1134.1|1129.6|10919
1626705300000|2021-07-19 14:35:00|1148.4|1143.9|1144.1|1139.6|1148.5|1144|1142.7|1138.2|4268
1626705600000|2021-07-19 14:40:00|1143.9|1139.4|1147.6|1143.1|1148.1|1143.6|1142.5|1138|3350
1626705900000|2021-07-19 14:45:00|1147.7|1143.2|1149.2|1144.7|1151.1|1146.6|1147.4|1142.9|5987
1626706200000|2021-07-19 14:50:00|1149.3|1144.8|1151.4|1146.9|1154.9|1150.4|1149.3|1144.8|6401
1626706500000|2021-07-19 14:55:00|1151.5|1147|1145.7|1141.2|1153|1148.5|1145.7|1141.2|4893
1626742800000|2021-07-20 01:00:00|1145.2|1140.7|1143.1|1138.6|1148.7|1144.2|1142.9|1138.4|6080
1626743100000|2021-07-20 01:05:00|1143.3|1138.8|1144.2|1139.7|1145.7|1141.2|1142.4|1137.9|4400
1626743400000|2021-07-20 01:10:00|1144.3|1139.8|1144.1|1139.6|1145.7|1141.2|1143.3|1138.8|4666
1626743700000|2021-07-20 01:15:00|1144|1139.5|1147.6|1143.1|1148.3|1143.8|1143.6|1139.1|2107
1626744000000|2021-07-20 01:20:00|1148|1143.5|1148.5|1144|1150.5|1146|1148|1143.5|2484
1626744300000|2021-07-20 01:25:00|1148.6|1144.1|1145.9|1141.4|1149.5|1145|1145.1|1140.6|2335
1626744600000|2021-07-20 01:30:00|1146.1|1141.6|1148|1143.5|1151.3|1146.8|1145.7|1141.2|3959
1626744900000|2021-07-20 01:35:00|1147.8|1143.3|1151.8|1147.3|1152|1147.5|1146.8|1142.3|2468
1626745200000|2021-07-20 01:40:00|1152|1147.5|1149.8|1145.3|1153.8|1149.3|1149.3|1144.8|4995
1626745500000|2021-07-20 01:45:00|1150|1145.5|1150.3|1145.8|1151.8|1147.3|1149.3|1144.8|1380
1626745800000|2021-07-20 01:50:00|1150.1|1145.6|1150.8|1146.3|1152|1147.5|1149.5|1145|1250
1626746100000|2021-07-20 01:55:00|1150.6|1146.1|1149.1|1144.6|1151.8|1147.3|1148.5|1144|1403
1626746400000|2021-07-20 02:00:00|1149|1144.5|1148.8|1144.3|1150|1145.5|1147.6|1143.1|1313
1626746700000|2021-07-20 02:05:00|1149|1144.5|1147.8|1143.3|1149.5|1145|1145.6|1141.1|2313
1626747000000|2021-07-20 02:10:00|1148.2|1143.7|1148.3|1143.8|1150.7|1146.2|1148.1|1143.6|1300
1626747300000|2021-07-20 02:15:00|1148|1143.5|1147.7|1143.2|1148|1143.5|1147.7|1143.2|79
1626748200000|2021-07-20 02:30:00|1147.8|1143.3|1146.6|1142.1|1151.1|1146.6|1145.6|1141.1|2074
1626748500000|2021-07-20 02:35:00|1147|1142.5|1147.6|1143.1|1150|1145.5|1146.9|1142.4|1980
1626748800000|2021-07-20 02:40:00|1147.5|1143|1148|1143.5|1150.2|1145.7|1147.5|1143|1679
1626749100000|2021-07-20 02:45:00|1148.1|1143.6|1149.1|1144.6|1149.1|1144.6|1147.7|1143.2|1075
1626749400000|2021-07-20 02:50:00|1149.3|1144.8|1151.5|1147|1153|1148.5|1149.3|1144.8|4037
1626749700000|2021-07-20 02:55:00|1151.6|1147.1|1158.2|1153.7|1158.2|1153.7|1151.6|1147.1|9725
1626750000000|2021-07-20 03:00:00|1158.1|1153.6|1159.8|1155.3|1162.7|1158.2|1158.1|1153.6|7789
1626750300000|2021-07-20 03:05:00|1160.2|1155.7|1160.7|1156.2|1162.5|1158|1159.2|1154.7|4846
1626750600000|2021-07-20 03:10:00|1160.8|1156.3|1161.2|1156.7|1163.5|1159|1160.2|1155.7|5494
1626750900000|2021-07-20 03:15:00|1161.3|1156.8|1161.7|1157.2|1162.6|1158.1|1158.8|1154.3|2931
1626751200000|2021-07-20 03:20:00|1161.8|1157.3|1161.8|1157.3|1162.5|1158|1161|1156.5|2511
1626751500000|2021-07-20 03:25:00|1161.5|1157|1162.1|1157.6|1163.1|1158.6|1159.3|1154.8|3544
1626751800000|2021-07-20 03:30:00|1162|1157.5|1162|1157.5|1162|1157.5|1162|1157.5|0
1626759000000|2021-07-20 05:30:00|1161.9|1157.4|1161.6|1157.1|1164.8|1160.3|1160.3|1155.8|5644
1626759300000|2021-07-20 05:35:00|1161.8|1157.3|1159.1|1154.6|1163.1|1158.6|1157.6|1153.1|4652
1626759600000|2021-07-20 05:40:00|1159.4|1154.9|1158.9|1154.4|1160.4|1155.9|1156.1|1151.6|2750
1626759900000|2021-07-20 05:45:00|1159.1|1154.6|1157.4|1152.9|1160.9|1156.4|1155.9|1151.4|3078
1626760200000|2021-07-20 05:50:00|1157.1|1152.6|1158.1|1153.6|1158.7|1154.2|1156.2|1151.7|1707
1626760500000|2021-07-20 05:55:00|1158.4|1153.9|1160.7|1156.2|1160.7|1156.2|1158.1|1153.6|2028
1626760800000|2021-07-20 06:00:00|1160.6|1156.1|1159.4|1154.9|1160.7|1156.2|1158.6|1154.1|2344
1626761100000|2021-07-20 06:05:00|1159.2|1154.7|1159.3|1154.8|1161.9|1157.4|1158.1|1153.6|2370
1626761400000|2021-07-20 06:10:00|1159.1|1154.6|1158.8|1154.3|1160.1|1155.6|1158.1|1153.6|1328
1626761700000|2021-07-20 06:15:00|1158.9|1154.4|1161.1|1156.6|1161.3|1156.8|1158.8|1154.3|1427
1626762000000|2021-07-20 06:20:00|1161.3|1156.8|1162.1|1157.6|1164.1|1159.6|1160.8|1156.3|4504
1626762300000|2021-07-20 06:25:00|1162.2|1157.7|1160.4|1155.9|1164.2|1159.7|1160.3|1155.8|3276
1626762600000|2021-07-20 06:30:00|1160.6|1156.1|1164.2|1159.7|1165|1160.5|1160.1|1155.6|2141
1626762900000|2021-07-20 06:35:00|1164.5|1160|1159.7|1155.2|1165.7|1161.2|1159.4|1154.9|2794
1626763200000|2021-07-20 06:40:00|1159.9|1155.4|1159.7|1155.2|1161.2|1156.7|1158.5|1154|3040
1626763500000|2021-07-20 06:45:00|1159.9|1155.4|1159.1|1154.6|1161.2|1156.7|1158.9|1154.4|4738
1626763800000|2021-07-20 06:50:00|1158.9|1154.4|1157.7|1153.2|1159.2|1154.7|1156.7|1152.2|3920
1626764100000|2021-07-20 06:55:00|1157.6|1153.1|1158.9|1154.4|1159.2|1154.7|1155.9|1151.4|5225
1626786000000|2021-07-20 13:00:00|1156.7|1152.2|1155.2|1150.7|1157.3|1152.8|1153.9|1149.4|8238
1626786300000|2021-07-20 13:05:00|1155|1150.5|1156.4|1151.9|1156.4|1151.9|1150.9|1146.4|7577
1626786600000|2021-07-20 13:10:00|1156.3|1151.8|1154.2|1149.7|1156.3|1151.8|1153.7|1149.2|3291
1626786900000|2021-07-20 13:15:00|1153.9|1149.4|1153.6|1149.1|1155.6|1151.1|1152.9|1148.4|3347
1626787200000|2021-07-20 13:20:00|1153.2|1148.7|1150.4|1145.9|1153.3|1148.8|1149.1|1144.6|5671
1626787500000|2021-07-20 13:25:00|1150.2|1145.7|1151.2|1146.7|1152.4|1147.9|1149.2|1144.7|2166
1626787800000|2021-07-20 13:30:00|1151.1|1146.6|1153.4|1148.9|1154.2|1149.7|1150.5|1146|2105
1626788100000|2021-07-20 13:35:00|1153.3|1148.8|1155.8|1151.3|1156.8|1152.3|1153.3|1148.8|2347
1626788400000|2021-07-20 13:40:00|1155.3|1150.8|1155.5|1151|1156.5|1152|1155|1150.5|1351
1626788700000|2021-07-20 13:45:00|1155.6|1151.1|1158|1153.5|1158.2|1153.7|1155.5|1151|2691
1626789000000|2021-07-20 13:50:00|1157.9|1153.4|1158.5|1154|1159.6|1155.1|1157|1152.5|2187
1626789300000|2021-07-20 13:55:00|1158.6|1154.1|1157.6|1153.1|1160.2|1155.7|1157.1|1152.6|2932
1626789600000|2021-07-20 14:00:00|1157.5|1153|1158.1|1153.6|1158.1|1153.6|1156.8|1152.3|2195
1626789900000|2021-07-20 14:05:00|1157.9|1153.4|1156.9|1152.4|1157.9|1153.4|1156.1|1151.6|1179
1626790200000|2021-07-20 14:10:00|1156.8|1152.3|1155.6|1151.1|1156.8|1152.3|1155|1150.5|1400
1626790500000|2021-07-20 14:15:00|1155.8|1151.3|1158.3|1153.8|1158.3|1153.8|1155.5|1151|1579
1626790800000|2021-07-20 14:20:00|1158.1|1153.6|1161.1|1156.6|1161.2|1156.7|1157.1|1152.6|3630
1626791100000|2021-07-20 14:25:00|1161|1156.5|1162.5|1158|1163.2|1158.7|1160.6|1156.1|3891
1626791400000|2021-07-20 14:30:00|1162.4|1157.9|1165.2|1160.7|1165.7|1161.2|1161|1156.5|7034
1626791700000|2021-07-20 14:35:00|1165|1160.5|1164|1159.5|1167|1162.5|1163.5|1159|7105
1626792000000|2021-07-20 14:40:00|1164.1|1159.6|1161.5|1157|1165|1160.5|1161.5|1157|2782
1626792300000|2021-07-20 14:45:00|1161.8|1157.3|1161.7|1157.2|1162|1157.5|1159.7|1155.2|5496
1626792600000|2021-07-20 14:50:00|1161.8|1157.3|1161|1156.5|1163.5|1159|1161|1156.5|1305
1626792900000|2021-07-20 14:55:00|1160.6|1156.1|1160.3|1155.8|1161.2|1156.7|1159.3|1154.8|2691
1626793200000|2021-07-20 15:00:00|1160.6|1156.1|1160.6|1156.1|1160.6|1156.1|1160.6|1156.1|0
1626829200000|2021-07-21 01:00:00|1160.5|1156|1156.2|1151.7|1160.5|1156|1155.1|1150.6|5603
1626829500000|2021-07-21 01:05:00|1156.4|1151.9|1156.5|1152|1158.8|1154.3|1155.7|1151.2|2393
1626829800000|2021-07-21 01:10:00|1156|1151.5|1153.1|1148.6|1156|1151.5|1151.7|1147.2|5726
1626830100000|2021-07-21 01:15:00|1153|1148.5|1148.7|1144.2|1153.4|1148.9|1148.7|1144.2|5815
1626830400000|2021-07-21 01:20:00|1149.2|1144.7|1147.2|1142.7|1149.2|1144.7|1145.9|1141.4|7431
1626830700000|2021-07-21 01:25:00|1147|1142.5|1144.5|1140|1147|1142.5|1143|1138.5|8127
1626831000000|2021-07-21 01:30:00|1144.7|1140.2|1147.4|1142.9|1147.9|1143.4|1144|1139.5|3584
1626831300000|2021-07-21 01:35:00|1147.5|1143|1146.5|1142|1148|1143.5|1145.3|1140.8|3109
1626831600000|2021-07-21 01:40:00|1146.3|1141.8|1141.4|1136.9|1146.5|1142|1141.3|1136.8|8087
1626831900000|2021-07-21 01:45:00|1141.5|1137|1141.4|1136.9|1143.2|1138.7|1140.8|1136.3|6414
1626832200000|2021-07-21 01:50:00|1141.3|1136.8|1142.8|1138.3|1143.4|1138.9|1139.3|1134.8|7989
1626832500000|2021-07-21 01:55:00|1142.6|1138.1|1138.9|1134.4|1142.6|1138.1|1138.1|1133.6|7889
1626832800000|2021-07-21 02:00:00|1138.7|1134.2|1142.3|1137.8|1142.6|1138.1|1137.2|1132.7|9148
1626833100000|2021-07-21 02:05:00|1142.1|1137.6|1131.7|1127.2|1142.1|1137.6|1131.7|1127.2|17812
1626833400000|2021-07-21 02:10:00|1131.6|1127.1|1126.5|1122|1135.6|1131.1|1126.4|1121.9|14511
1626833700000|2021-07-21 02:15:00|1126.2|1121.7|1126.3|1121.8|1126.5|1122|1126.2|1121.7|114
1626834600000|2021-07-21 02:30:00|1125.9|1121.4|1112.4|1107.9|1125.9|1121.4|1112.2|1107.7|27549
1626834900000|2021-07-21 02:35:00|1112.2|1107.7|1110.1|1105.6|1116.1|1111.6|1109|1104.5|16419
1626835200000|2021-07-21 02:40:00|1110.5|1106|1116.5|1112|1116.8|1112.3|1109|1104.5|12139
1626835500000|2021-07-21 02:45:00|1116.3|1111.8|1112.8|1108.3|1117.1|1112.6|1112.7|1108.2|8263
1626835800000|2021-07-21 02:50:00|1112.7|1108.2|1116|1111.5|1116.1|1111.6|1110.3|1105.8|6592
1626836100000|2021-07-21 02:55:00|1116.1|1111.6|1115.5|1111|1118|1113.5|1115|1110.5|6092
1626836400000|2021-07-21 03:00:00|1115|1110.5|1115.6|1111.1|1115.6|1111.1|1110.5|1106|5155
1626836700000|2021-07-21 03:05:00|1116|1111.5|1113.6|1109.1|1116.1|1111.6|1112.9|1108.4|3837
1626837000000|2021-07-21 03:10:00|1113.9|1109.4|1113.4|1108.9|1113.9|1109.4|1111.3|1106.8|5637
1626837300000|2021-07-21 03:15:00|1113.3|1108.8|1113.9|1109.4|1115.3|1110.8|1111.7|1107.2|3457
1626837600000|2021-07-21 03:20:00|1113.8|1109.3|1118.3|1113.8|1118.4|1113.9|1112.9|1108.4|5384
1626837900000|2021-07-21 03:25:00|1118.4|1113.9|1112.1|1107.6|1118.5|1114|1111.8|1107.3|5420
1626845400000|2021-07-21 05:30:00|1111.4|1106.9|1109.4|1104.9|1112.4|1107.9|1105.4|1100.9|13995
1626845700000|2021-07-21 05:35:00|1109.7|1105.2|1108.8|1104.3|1110.2|1105.7|1104.3|1099.8|7467
1626846000000|2021-07-21 05:40:00|1108.7|1104.2|1111.7|1107.2|1112.5|1108|1106.7|1102.2|4827
1626846300000|2021-07-21 05:45:00|1111.9|1107.4|1111.3|1106.8|1112.2|1107.7|1109.5|1105|3418
1626846600000|2021-07-21 05:50:00|1111.1|1106.6|1109.5|1105|1112.3|1107.8|1109.5|1105|2524
1626846900000|2021-07-21 05:55:00|1109.6|1105.1|1109|1104.5|1110.5|1106|1108.1|1103.6|3676
1626847200000|2021-07-21 06:00:00|1109.1|1104.6|1112.8|1108.3|1113|1108.5|1108.6|1104.1|4052
1626847500000|2021-07-21 06:05:00|1112.6|1108.1|1119.3|1114.8|1119.3|1114.8|1112.6|1108.1|10121
1626847800000|2021-07-21 06:10:00|1119.2|1114.7|1121|1116.5|1121.2|1116.7|1116.8|1112.3|7681
1626848100000|2021-07-21 06:15:00|1120.8|1116.3|1117.2|1112.7|1121.3|1116.8|1114.8|1110.3|5123
1626848400000|2021-07-21 06:20:00|1117|1112.5|1112.8|1108.3|1117.3|1112.8|1112.6|1108.1|2828
1626848700000|2021-07-21 06:25:00|1113.1|1108.6|1115.1|1110.6|1115.1|1110.6|1111|1106.5|4968
1626849000000|2021-07-21 06:30:00|1114.8|1110.3|1112.3|1107.8|1114.8|1110.3|1111.2|1106.7|3123
1626849300000|2021-07-21 06:35:00|1112.6|1108.1|1114.1|1109.6|1114.1|1109.6|1110.9|1106.4|1692
1626849600000|2021-07-21 06:40:00|1114|1109.5|1110.9|1106.4|1114.1|1109.6|1110.6|1106.1|2519
1626849900000|2021-07-21 06:45:00|1111|1106.5|1112.9|1108.4|1113.4|1108.9|1109.9|1105.4|2831
1626850200000|2021-07-21 06:50:00|1112.8|1108.3|1112.6|1108.1|1113.8|1109.3|1112.1|1107.6|3760
1626850500000|2021-07-21 06:55:00|1112.8|1108.3|1105.6|1101.1|1113|1108.5|1105.6|1101.1|14035
1626850800000|2021-07-21 07:00:00|1105.2|1100.7|1105.2|1100.7|1105.2|1100.7|1105.2|1100.7|0
1626872400000|2021-07-21 13:00:00|1104.1|1099.6|1104.3|1099.8|1109|1104.5|1098.8|1094.3|23290
1626872700000|2021-07-21 13:05:00|1104|1099.5|1104.3|1099.8|1105.5|1101|1101.1|1096.6|8407
1626873000000|2021-07-21 13:10:00|1104.4|1099.9|1106.3|1101.8|1106.3|1101.8|1102.3|1097.8|4557
1626873300000|2021-07-21 13:15:00|1106|1101.5|1106.4|1101.9|1108|1103.5|1105.3|1100.8|3862
1626873600000|2021-07-21 13:20:00|1106.6|1102.1|1106.3|1101.8|1108.5|1104|1106.1|1101.6|3938
1626873900000|2021-07-21 13:25:00|1106.4|1101.9|1102.8|1098.3|1106.6|1102.1|1102.8|1098.3|3633
1626874200000|2021-07-21 13:30:00|1102.6|1098.1|1104.3|1099.8|1105.6|1101.1|1101.8|1097.3|2467
1626874500000|2021-07-21 13:35:00|1103.9|1099.4|1105.6|1101.1|1106.6|1102.1|1103.9|1099.4|1929
1626874800000|2021-07-21 13:40:00|1105.9|1101.4|1104.8|1100.3|1106.4|1101.9|1104.4|1099.9|1709
1626875100000|2021-07-21 13:45:00|1104.4|1099.9|1107.9|1103.4|1108.5|1104|1104.4|1099.9|2320
1626875400000|2021-07-21 13:50:00|1107.8|1103.3|1110.1|1105.6|1110.3|1105.8|1106.8|1102.3|2134
1626875700000|2021-07-21 13:55:00|1109.9|1105.4|1106.8|1102.3|1109.9|1105.4|1106.4|1101.9|2095
1626876000000|2021-07-21 14:00:00|1106.9|1102.4|1106.2|1101.7|1107.3|1102.8|1104.8|1100.3|3099
1626876300000|2021-07-21 14:05:00|1106.1|1101.6|1105.4|1100.9|1106.1|1101.6|1104.6|1100.1|1822
1626876600000|2021-07-21 14:10:00|1104.9|1100.4|1098.7|1094.2|1105.4|1100.9|1098.6|1094.1|11655
1626876900000|2021-07-21 14:15:00|1098.9|1094.4|1096.1|1091.6|1099.9|1095.4|1094|1089.5|15369
1626877200000|2021-07-21 14:20:00|1096.4|1091.9|1099|1094.5|1100.2|1095.7|1095.7|1091.2|6885
1626877500000|2021-07-21 14:25:00|1099.2|1094.7|1094.2|1089.7|1099.9|1095.4|1094.2|1089.7|4691
1626877800000|2021-07-21 14:30:00|1094|1089.5|1095.2|1090.7|1097.5|1093|1093.2|1088.7|6503
1626878100000|2021-07-21 14:35:00|1094.9|1090.4|1095|1090.5|1096.9|1092.4|1094.2|1089.7|2342
1626878400000|2021-07-21 14:40:00|1095.2|1090.7|1089.4|1084.9|1095.5|1091|1088|1083.5|10498
1626878700000|2021-07-21 14:45:00|1089|1084.5|1090.9|1086.4|1092|1087.5|1086.9|1082.4|7653
1626879000000|2021-07-21 14:50:00|1090.8|1086.3|1094|1089.5|1095.4|1090.9|1090|1085.5|6672
1626879300000|2021-07-21 14:55:00|1094.4|1089.9|1087.9|1083.4|1095.6|1091.1|1087.9|1083.4|7582
1626915600000|2021-07-22 01:00:00|1087.5|1083|1093.5|1089|1093.7|1089.2|1087|1082.5|8254
1626915900000|2021-07-22 01:05:00|1093.4|1088.9|1093.5|1089|1094.7|1090.2|1092.5|1088|5003
1626916200000|2021-07-22 01:10:00|1093.4|1088.9|1098.2|1093.7|1099.5|1095|1093.3|1088.8|9882
1626916500000|2021-07-22 01:15:00|1098|1093.5|1096.7|1092.2|1098.5|1094|1094.5|1090|4511
1626916800000|2021-07-22 01:20:00|1096.6|1092.1|1088.2|1083.7|1096.6|1092.1|1088.2|1083.7|4242
1626917100000|2021-07-22 01:25:00|1088|1083.5|1089.2|1084.7|1091.1|1086.6|1088|1083.5|4033
1626917400000|2021-07-22 01:30:00|1089|1084.5|1081.8|1077.3|1089.2|1084.7|1080.7|1076.2|10500
1626917700000|2021-07-22 01:35:00|1082|1077.5|1086.2|1081.7|1086.8|1082.3|1081.3|1076.8|5148
1626918000000|2021-07-22 01:40:00|1086.1|1081.6|1086|1081.5|1087.2|1082.7|1084.3|1079.8|3754
1626918300000|2021-07-22 01:45:00|1085.8|1081.3|1090|1085.5|1091.3|1086.8|1085|1080.5|4714
1626918600000|2021-07-22 01:50:00|1089.8|1085.3|1088.7|1084.2|1091.2|1086.7|1087.7|1083.2|2126
1626918900000|2021-07-22 01:55:00|1088.3|1083.8|1086.7|1082.2|1088.6|1084.1|1086.2|1081.7|2303
1626919200000|2021-07-22 02:00:00|1086.5|1082|1084.3|1079.8|1086.5|1082|1083.8|1079.3|3893
1626919500000|2021-07-22 02:05:00|1084.5|1080|1089.5|1085|1089.5|1085|1084.5|1080|2790
1626919800000|2021-07-22 02:10:00|1089|1084.5|1087.8|1083.3|1089.3|1084.8|1086.8|1082.3|1868
1626921000000|2021-07-22 02:30:00|1088|1083.5|1084.6|1080.1|1088.3|1083.8|1084.1|1079.6|3054
1626921300000|2021-07-22 02:35:00|1084.8|1080.3|1083.6|1079.1|1086.1|1081.6|1081.1|1076.6|6935
1626921600000|2021-07-22 02:40:00|1084.1|1079.6|1081.6|1077.1|1085.5|1081|1081.4|1076.9|3139
1626921900000|2021-07-22 02:45:00|1081.1|1076.6|1079.9|1075.4|1082.3|1077.8|1079.9|1075.4|5954
1626922200000|2021-07-22 02:50:00|1079.6|1075.1|1079.4|1074.9|1081.3|1076.8|1078.1|1073.6|6825
1626922500000|2021-07-22 02:55:00|1079.3|1074.8|1077.1|1072.6|1085.6|1081.1|1077|1072.5|8358
1626922800000|2021-07-22 03:00:00|1076.8|1072.3|1081.8|1077.3|1084.3|1079.8|1076.4|1071.9|7651
1626923100000|2021-07-22 03:05:00|1081.7|1077.2|1077.3|1072.8|1085.3|1080.8|1077.1|1072.6|6122
1626923400000|2021-07-22 03:10:00|1077.6|1073.1|1073.9|1069.4|1078.6|1074.1|1072.6|1068.1|7132
1626923700000|2021-07-22 03:15:00|1073.8|1069.3|1075.8|1071.3|1077|1072.5|1072.9|1068.4|3818
1626924000000|2021-07-22 03:20:00|1076.1|1071.6|1072.5|1068|1077.8|1073.3|1072.5|1068|4463
1626924300000|2021-07-22 03:25:00|1072.4|1067.9|1057.4|1052.9|1072.4|1067.9|1055.8|1051.3|29008
1626931800000|2021-07-22 05:30:00|1057.7|1053.2|1058|1053.5|1062|1057.5|1054.5|1050|18897
1626932100000|2021-07-22 05:35:00|1058.2|1053.7|1055|1050.5|1058.8|1054.3|1053.7|1049.2|7802
1626932400000|2021-07-22 05:40:00|1054.9|1050.4|1054.7|1050.2|1055.8|1051.3|1051.5|1047|10771
1626932700000|2021-07-22 05:45:00|1054.6|1050.1|1054.8|1050.3|1055.2|1050.7|1047.9|1043.4|13967
1626933000000|2021-07-22 05:50:00|1055.3|1050.8|1052.7|1048.2|1055.3|1050.8|1051.7|1047.2|7422
1626933300000|2021-07-22 05:55:00|1052.8|1048.3|1056.3|1051.8|1057|1052.5|1052.5|1048|6417
1626933600000|2021-07-22 06:00:00|1056.7|1052.2|1062.2|1057.7|1063.3|1058.8|1056.2|1051.7|14364
1626933900000|2021-07-22 06:05:00|1062|1057.5|1060.3|1055.8|1065.5|1061|1059.8|1055.3|11685
1626934200000|2021-07-22 06:10:00|1059.8|1055.3|1065.2|1060.7|1065.8|1061.3|1059.7|1055.2|8027
1626934500000|2021-07-22 06:15:00|1065|1060.5|1064|1059.5|1065.5|1061|1062.3|1057.8|6408
1626934800000|2021-07-22 06:20:00|1064.2|1059.7|1064.7|1060.2|1067.7|1063.2|1062.3|1057.8|6768
1626935100000|2021-07-22 06:25:00|1065|1060.5|1075.8|1071.3|1077.7|1073.2|1064.3|1059.8|16475
1626935400000|2021-07-22 06:30:00|1075.9|1071.4|1073.8|1069.3|1076.6|1072.1|1069|1064.5|9553
1626935700000|2021-07-22 06:35:00|1073.7|1069.2|1072.8|1068.3|1075.2|1070.7|1070|1065.5|6787
1626936000000|2021-07-22 06:40:00|1073|1068.5|1071.3|1066.8|1074.2|1069.7|1071.2|1066.7|3740
1626936300000|2021-07-22 06:45:00|1071.5|1067|1072.1|1067.6|1075|1070.5|1070|1065.5|3683
1626936600000|2021-07-22 06:50:00|1072.3|1067.8|1068.3|1063.8|1072.3|1067.8|1068.3|1063.8|4509
1626936900000|2021-07-22 06:55:00|1068.5|1064|1069.5|1065|1069.8|1065.3|1065.1|1060.6|9427
1626937200000|2021-07-22 07:00:00|1069.6|1065.1|1069.5|1065|1069.6|1065.1|1069.5|1065|0
1626958800000|2021-07-22 13:00:00|1066.2|1061.7|1064.2|1059.7|1066.2|1061.7|1063.2|1058.7|15855
1626959100000|2021-07-22 13:05:00|1064.1|1059.6|1069.6|1065.1|1070.1|1065.6|1062.2|1057.7|8532
1626959400000|2021-07-22 13:10:00|1069.7|1065.2|1066.6|1062.1|1070.2|1065.7|1064.7|1060.2|5619
1626959700000|2021-07-22 13:15:00|1066.4|1061.9|1062.6|1058.1|1066.6|1062.1|1061.2|1056.7|5514
1626960000000|2021-07-22 13:20:00|1062.7|1058.2|1069.4|1064.9|1069.6|1065.1|1062.7|1058.2|5813
1626960300000|2021-07-22 13:25:00|1069.6|1065.1|1071.1|1066.6|1071.6|1067.1|1068.1|1063.6|6853
1626960600000|2021-07-22 13:30:00|1071.2|1066.7|1065.4|1060.9|1071.7|1067.2|1065.4|1060.9|4040
1626960900000|2021-07-22 13:35:00|1065.1|1060.6|1064.4|1059.9|1067.1|1062.6|1062.7|1058.2|4711
1626961200000|2021-07-22 13:40:00|1064.2|1059.7|1065.7|1061.2|1065.9|1061.4|1062.6|1058.1|3001
1626961500000|2021-07-22 13:45:00|1065.8|1061.3|1064.7|1060.2|1065.8|1061.3|1063|1058.5|1894
1626961800000|2021-07-22 13:50:00|1064.9|1060.4|1066.5|1062|1066.7|1062.2|1064.4|1059.9|1941
1626962100000|2021-07-22 13:55:00|1066.7|1062.2|1064.9|1060.4|1068|1063.5|1064.9|1060.4|2295
1626962400000|2021-07-22 14:00:00|1064.8|1060.3|1066.2|1061.7|1066.3|1061.8|1063.7|1059.2|1332
1626962700000|2021-07-22 14:05:00|1066.3|1061.8|1068.1|1063.6|1068.2|1063.7|1066.2|1061.7|1554
1626963000000|2021-07-22 14:10:00|1068|1063.5|1065.7|1061.2|1068.2|1063.7|1065.7|1061.2|1242
1626963300000|2021-07-22 14:15:00|1065.9|1061.4|1066|1061.5|1066.7|1062.2|1064.2|1059.7|1681
1626963600000|2021-07-22 14:20:00|1066.2|1061.7|1067.5|1063|1067.7|1063.2|1065.2|1060.7|2709
1626963900000|2021-07-22 14:25:00|1067.6|1063.1|1067.2|1062.7|1068|1063.5|1065.7|1061.2|1983
1626964200000|2021-07-22 14:30:00|1067|1062.5|1067.7|1063.2|1068.4|1063.9|1065.9|1061.4|2493
1626964500000|2021-07-22 14:35:00|1067.5|1063|1070.7|1066.2|1071.4|1066.9|1067.2|1062.7|3492
1626964800000|2021-07-22 14:40:00|1070.9|1066.4|1064.3|1059.8|1071.2|1066.7|1063.8|1059.3|4395
1626965100000|2021-07-22 14:45:00|1064.5|1060|1062|1057.5|1066.8|1062.3|1061.5|1057|3462
1626965400000|2021-07-22 14:50:00|1061.8|1057.3|1060.7|1056.2|1063.1|1058.6|1059.7|1055.2|4230
1626965700000|2021-07-22 14:55:00|1060.6|1056.1|1060.7|1056.2|1061.8|1057.3|1059.1|1054.6|6584
1627002000000|2021-07-23 01:00:00|1060.5|1056|1059.6|1055.1|1064.1|1059.6|1059.6|1055.1|6668
1627002300000|2021-07-23 01:05:00|1060|1055.5|1063.8|1059.3|1065|1060.5|1059.2|1054.7|4593
1627002600000|2021-07-23 01:10:00|1063.9|1059.4|1061.8|1057.3|1064.3|1059.8|1061.3|1056.8|3107
1627002900000|2021-07-23 01:15:00|1061.6|1057.1|1058.8|1054.3|1062.3|1057.8|1058.1|1053.6|5215
1627003200000|2021-07-23 01:20:00|1058.6|1054.1|1060.3|1055.8|1060.7|1056.2|1055.3|1050.8|8288
1627003500000|2021-07-23 01:25:00|1060|1055.5|1060.7|1056.2|1062.4|1057.9|1059.8|1055.3|4125
1627003800000|2021-07-23 01:30:00|1060.6|1056.1|1058.6|1054.1|1061|1056.5|1057.8|1053.3|2442
1627004100000|2021-07-23 01:35:00|1058|1053.5|1055.6|1051.1|1059.3|1054.8|1054.8|1050.3|2976
1627004400000|2021-07-23 01:40:00|1055.7|1051.2|1060.1|1055.6|1060.8|1056.3|1054.6|1050.1|2872
1627004700000|2021-07-23 01:45:00|1060|1055.5|1057.6|1053.1|1060.5|1056|1057.5|1053|2408
1627005000000|2021-07-23 01:50:00|1057.8|1053.3|1057.1|1052.6|1058.5|1054|1054.3|1049.8|4264
1627005300000|2021-07-23 01:55:00|1056.8|1052.3|1056.1|1051.6|1056.8|1052.3|1052.8|1048.3|4127
1627005600000|2021-07-23 02:00:00|1055.9|1051.4|1059.9|1055.4|1060.4|1055.9|1054.6|1050.1|3033
1627005900000|2021-07-23 02:05:00|1060|1055.5|1058.6|1054.1|1062.5|1058|1057.9|1053.4|7207
1627006200000|2021-07-23 02:10:00|1058.1|1053.6|1057.1|1052.6|1058.4|1053.9|1054.9|1050.4|4355
1627006500000|2021-07-23 02:15:00|1056.8|1052.3|1056.8|1052.3|1056.8|1052.3|1056.8|1052.3|4
1627007400000|2021-07-23 02:30:00|1056.9|1052.4|1055.4|1050.9|1059.3|1054.8|1054.8|1050.3|4110
1627007700000|2021-07-23 02:35:00|1055.6|1051.1|1052.9|1048.4|1056.9|1052.4|1051.7|1047.2|3981
1627008000000|2021-07-23 02:40:00|1053.1|1048.6|1052.1|1047.6|1053.4|1048.9|1049.2|1044.7|9258
1627008300000|2021-07-23 02:45:00|1052|1047.5|1054.5|1050|1054.7|1050.2|1050.1|1045.6|2635
1627008600000|2021-07-23 02:50:00|1054.4|1049.9|1054.4|1049.9|1055.1|1050.6|1052.1|1047.6|2603
1627008900000|2021-07-23 02:55:00|1054.6|1050.1|1056.2|1051.7|1056.7|1052.2|1052.8|1048.3|3247
1627009200000|2021-07-23 03:00:00|1056.1|1051.6|1055.5|1051|1057.1|1052.6|1054.9|1050.4|2167
1627009500000|2021-07-23 03:05:00|1055.6|1051.1|1054.1|1049.6|1056.3|1051.8|1053.1|1048.6|2106
1627009800000|2021-07-23 03:10:00|1054.3|1049.8|1053.7|1049.2|1054.7|1050.2|1052.9|1048.4|1880
1627010100000|2021-07-23 03:15:00|1053.6|1049.1|1058.7|1054.2|1059|1054.5|1053.6|1049.1|5184
1627010400000|2021-07-23 03:20:00|1058.5|1054|1062.9|1058.4|1063.4|1058.9|1057.2|1052.7|9077
1627010700000|2021-07-23 03:25:00|1062.7|1058.2|1054.4|1049.9|1063.4|1058.9|1054.2|1049.7|7042
1627018200000|2021-07-23 05:30:00|1054.3|1049.8|1057.3|1052.8|1058.3|1053.8|1053.3|1048.8|4837
1627018500000|2021-07-23 05:35:00|1057.6|1053.1|1058.1|1053.6|1059.1|1054.6|1057|1052.5|2460
1627018800000|2021-07-23 05:40:00|1058|1053.5|1057|1052.5|1058.1|1053.6|1056.3|1051.8|2226
1627019100000|2021-07-23 05:45:00|1057.3|1052.8|1057.1|1052.6|1057.9|1053.4|1055.1|1050.6|2617
1627019400000|2021-07-23 05:50:00|1057|1052.5|1056.1|1051.6|1057|1052.5|1054.3|1049.8|4115
1627019700000|2021-07-23 05:55:00|1056.5|1052|1056.5|1052|1057.8|1053.3|1055.3|1050.8|3141
1627020000000|2021-07-23 06:00:00|1056.3|1051.8|1053.1|1048.6|1056.3|1051.8|1051.3|1046.8|6348
1627020300000|2021-07-23 06:05:00|1052.8|1048.3|1055.3|1050.8|1056.1|1051.6|1051.1|1046.6|4242
1627020600000|2021-07-23 06:10:00|1055.1|1050.6|1054.3|1049.8|1058.2|1053.7|1054.3|1049.8|3464
1627020900000|2021-07-23 06:15:00|1054|1049.5|1059.8|1055.3|1060|1055.5|1054|1049.5|3559
1627021200000|2021-07-23 06:20:00|1060.3|1055.8|1058.1|1053.6|1060.3|1055.8|1057.7|1053.2|2368
1627021500000|2021-07-23 06:25:00|1058.2|1053.7|1057.9|1053.4|1059.9|1055.4|1057.8|1053.3|1999
1627021800000|2021-07-23 06:30:00|1057.8|1053.3|1060.3|1055.8|1060.4|1055.9|1056.3|1051.8|2990
1627022100000|2021-07-23 06:35:00|1060.4|1055.9|1062.1|1057.6|1062.3|1057.8|1059.4|1054.9|5478
1627022400000|2021-07-23 06:40:00|1062.3|1057.8|1060.3|1055.8|1062.3|1057.8|1058.8|1054.3|3407
1627022700000|2021-07-23 06:45:00|1060.1|1055.6|1057.7|1053.2|1060.9|1056.4|1056.1|1051.6|4065
1627023000000|2021-07-23 06:50:00|1057.8|1053.3|1057.8|1053.3|1059.4|1054.9|1057.6|1053.1|2992
1627023300000|2021-07-23 06:55:00|1057.6|1053.1|1058.9|1054.4|1059.9|1055.4|1057.4|1052.9|5652
1627023600000|2021-07-23 07:00:00|1059.1|1054.6|1059.1|1054.6|1059.1|1054.6|1059.1|1054.6|0
1627045200000|2021-07-23 13:00:00|1059.4|1054.9|1067.3|1062.8|1067.3|1062.8|1059.4|1054.9|14320
1627045500000|2021-07-23 13:05:00|1067.5|1063|1064.8|1060.3|1068.8|1064.3|1064.2|1059.7|11302
1627045800000|2021-07-23 13:10:00|1064.7|1060.2|1063.2|1058.7|1065.8|1061.3|1062.3|1057.8|5490
1627046100000|2021-07-23 13:15:00|1063.3|1058.8|1062.8|1058.3|1065.2|1060.7|1061.7|1057.2|3585
1627046400000|2021-07-23 13:20:00|1063|1058.5|1069.5|1065|1069.6|1065.1|1063|1058.5|7895
1627046700000|2021-07-23 13:25:00|1069.8|1065.3|1073.7|1069.2|1073.8|1069.3|1069.3|1064.8|9306
1627047000000|2021-07-23 13:30:00|1073.8|1069.3|1074|1069.5|1075.3|1070.8|1073|1068.5|10324
1627047300000|2021-07-23 13:35:00|1074.3|1069.8|1071.1|1066.6|1076|1071.5|1070.3|1065.8|5132
1627047600000|2021-07-23 13:40:00|1071|1066.5|1071.2|1066.7|1073.2|1068.7|1070.5|1066|2304
1627047900000|2021-07-23 13:45:00|1071.3|1066.8|1070.5|1066|1072.6|1068.1|1070.3|1065.8|2341
1627048200000|2021-07-23 13:50:00|1070.8|1066.3|1069.2|1064.7|1070.8|1066.3|1068.7|1064.2|2912
1627048500000|2021-07-23 13:55:00|1069|1064.5|1068.8|1064.3|1069.7|1065.2|1067.3|1062.8|3429
1627048800000|2021-07-23 14:00:00|1068.7|1064.2|1068.6|1064.1|1068.7|1064.2|1066.6|1062.1|2098
1627049100000|2021-07-23 14:05:00|1068.5|1064|1068.8|1064.3|1069|1064.5|1067.7|1063.2|1822
1627049400000|2021-07-23 14:10:00|1068.5|1064|1065.3|1060.8|1068.5|1064|1064.7|1060.2|3480
1627049700000|2021-07-23 14:15:00|1065|1060.5|1068.3|1063.8|1069.1|1064.6|1065|1060.5|3123
1627050000000|2021-07-23 14:20:00|1068.2|1063.7|1070.1|1065.6|1070.3|1065.8|1068.2|1063.7|1995
1627050300000|2021-07-23 14:25:00|1069.8|1065.3|1074.5|1070|1074.5|1070|1069.5|1065|3071
1627050600000|2021-07-23 14:30:00|1074.6|1070.1|1074.6|1070.1|1074.8|1070.3|1070.8|1066.3|3670
1627050900000|2021-07-23 14:35:00|1074.7|1070.2|1071.5|1067|1075.1|1070.6|1071.3|1066.8|3152
1627051200000|2021-07-23 14:40:00|1071.6|1067.1|1068.3|1063.8|1071.8|1067.3|1068.1|1063.6|2606
1627051500000|2021-07-23 14:45:00|1068.5|1064|1068.8|1064.3|1069.3|1064.8|1067.8|1063.3|1584
1627051800000|2021-07-23 14:50:00|1068.9|1064.4|1065.6|1061.1|1068.9|1064.4|1065.4|1060.9|2186
1627052100000|2021-07-23 14:55:00|1065.3|1060.8|1062.2|1057.7|1065.9|1061.4|1061.6|1057.1|5731
1627261200000|2021-07-26 01:00:00|1060|1055.5|1067.9|1063.4|1068.9|1064.4|1060|1055.5|11440
1627261500000|2021-07-26 01:05:00|1068|1063.5|1072.9|1068.4|1073.8|1069.3|1068|1063.5|13778
1627261800000|2021-07-26 01:10:00|1072.8|1068.3|1073.2|1068.7|1073.9|1069.4|1070.7|1066.2|5414
1627262100000|2021-07-26 01:15:00|1072.8|1068.3|1070.7|1066.2|1073.7|1069.2|1068.2|1063.7|6980
1627262400000|2021-07-26 01:20:00|1070.6|1066.1|1071.1|1066.6|1072.1|1067.6|1070.1|1065.6|2528
1627262700000|2021-07-26 01:25:00|1071.3|1066.8|1067.7|1063.2|1071.8|1067.3|1066.8|1062.3|4843
1627263000000|2021-07-26 01:30:00|1067.9|1063.4|1066.6|1062.1|1068.2|1063.7|1065.3|1060.8|3935
1627263300000|2021-07-26 01:35:00|1066.9|1062.4|1070.7|1066.2|1071.2|1066.7|1066.7|1062.2|3629
1627263600000|2021-07-26 01:40:00|1070.5|1066|1072|1067.5|1072|1067.5|1070|1065.5|2569
1627263900000|2021-07-26 01:45:00|1072.2|1067.7|1070.5|1066|1073.2|1068.7|1070.5|1066|2900
1627264200000|2021-07-26 01:50:00|1070.2|1065.7|1072.5|1068|1073|1068.5|1070.2|1065.7|1699
1627264500000|2021-07-26 01:55:00|1072.7|1068.2|1077.8|1073.3|1077.9|1073.4|1072.7|1068.2|10704
1627264800000|2021-07-26 02:00:00|1077.6|1073.1|1079|1074.5|1081.5|1077|1077.6|1073.1|12897
1627265100000|2021-07-26 02:05:00|1079.2|1074.7|1082.9|1078.4|1083.4|1078.9|1079|1074.5|9400
1627265400000|2021-07-26 02:10:00|1083.4|1078.9|1079.2|1074.7|1084.2|1079.7|1077.7|1073.2|6236
1627265700000|2021-07-26 02:15:00|1079.7|1075.2|1079.7|1075.2|1079.7|1075.2|1079.7|1075.2|22
1627266000000|2021-07-26 02:20:00|1079.6|1075.1|1079.6|1075.1|1079.6|1075.1|1079.6|1075.1|0
1627266600000|2021-07-26 02:30:00|1079.8|1075.3|1077.3|1072.8|1080.6|1076.1|1077|1072.5|3847
1627266900000|2021-07-26 02:35:00|1077.2|1072.7|1075.2|1070.7|1077.2|1072.7|1074.2|1069.7|4493
1627267200000|2021-07-26 02:40:00|1075.3|1070.8|1074|1069.5|1076.5|1072|1073.7|1069.2|3475
1627267500000|2021-07-26 02:45:00|1073.8|1069.3|1072.5|1068|1075.6|1071.1|1070.7|1066.2|4821
1627267800000|2021-07-26 02:50:00|1072.4|1067.9|1073.3|1068.8|1074.5|1070|1070.7|1066.2|3476
1627268100000|2021-07-26 02:55:00|1073.2|1068.7|1072.8|1068.3|1074.5|1070|1072.4|1067.9|1660
1627268400000|2021-07-26 03:00:00|1072.5|1068|1075.8|1071.3|1075.8|1071.3|1072.3|1067.8|1531
1627268700000|2021-07-26 03:05:00|1075.7|1071.2|1073.6|1069.1|1075.8|1071.3|1073.3|1068.8|1279
1627269000000|2021-07-26 03:10:00|1073.8|1069.3|1073.3|1068.8|1075.5|1071|1072.5|1068|1512
1627269300000|2021-07-26 03:15:00|1073.2|1068.7|1064.3|1059.8|1073.7|1069.2|1063.3|1058.8|9213
1627269600000|2021-07-26 03:20:00|1064.2|1059.7|1064.5|1060|1067.2|1062.7|1063.8|1059.3|3828
1627269900000|2021-07-26 03:25:00|1064.3|1059.8|1066.1|1061.6|1067.1|1062.6|1064.3|1059.8|2623
1627277400000|2021-07-26 05:30:00|1066|1061.5|1064.4|1059.9|1066|1061.5|1057.3|1052.8|10355
1627277700000|2021-07-26 05:35:00|1064|1059.5|1058.4|1053.9|1064|1059.5|1057.7|1053.2|4061
1627278000000|2021-07-26 05:40:00|1058.5|1054|1057.7|1053.2|1060.2|1055.7|1057.4|1052.9|3666
1627278300000|2021-07-26 05:45:00|1057.5|1053|1063.5|1059|1063.8|1059.3|1056.8|1052.3|4482
1627278600000|2021-07-26 05:50:00|1063.3|1058.8|1065.2|1060.7|1066.2|1061.7|1061.7|1057.2|4491
1627278900000|2021-07-26 05:55:00|1065|1060.5|1062.1|1057.6|1066.3|1061.8|1062|1057.5|3389
1627279200000|2021-07-26 06:00:00|1062.2|1057.7|1062|1057.5|1063|1058.5|1060.2|1055.7|4179
1627279500000|2021-07-26 06:05:00|1062.1|1057.6|1058.8|1054.3|1062.3|1057.8|1058.5|1054|2971
1627279800000|2021-07-26 06:10:00|1058.9|1054.4|1056.7|1052.2|1059.3|1054.8|1054.3|1049.8|6189
1627280100000|2021-07-26 06:15:00|1056.8|1052.3|1057.3|1052.8|1061.1|1056.6|1056|1051.5|4187
1627280400000|2021-07-26 06:20:00|1057.2|1052.7|1057.6|1053.1|1058.8|1054.3|1056.6|1052.1|2613
1627280700000|2021-07-26 06:25:00|1057.8|1053.3|1055.3|1050.8|1057.8|1053.3|1054.4|1049.9|3074
1627281000000|2021-07-26 06:30:00|1055.2|1050.7|1052.9|1048.4|1058.1|1053.6|1052.5|1048|3948
1627281300000|2021-07-26 06:35:00|1053|1048.5|1057.7|1053.2|1057.7|1053.2|1052.9|1048.4|3586
1627281600000|2021-07-26 06:40:00|1058|1053.5|1059.7|1055.2|1060.8|1056.3|1057.6|1053.1|4174
1627281900000|2021-07-26 06:45:00|1059.2|1054.7|1061.6|1057.1|1061.8|1057.3|1057|1052.5|3948
1627282200000|2021-07-26 06:50:00|1061.5|1057|1061|1056.5|1061.5|1057|1059.7|1055.2|2373
1627282500000|2021-07-26 06:55:00|1061.2|1056.7|1057.7|1053.2|1062|1057.5|1056.3|1051.8|4765
1627282800000|2021-07-26 07:00:00|1057.6|1053.1|1057.6|1053.1|1057.6|1053.1|1057.6|1053.1|0
1627304400000|2021-07-26 13:00:00|1060|1055.5|1061|1056.5|1062.1|1057.6|1057.4|1052.9|10101
1627304700000|2021-07-26 13:05:00|1060.9|1056.4|1057.2|1052.7|1061.3|1056.8|1056.5|1052|4704
1627305000000|2021-07-26 13:10:00|1056.9|1052.4|1060.1|1055.6|1063.8|1059.3|1056.9|1052.4|7476
1627305300000|2021-07-26 13:15:00|1060.3|1055.8|1061.1|1056.6|1061.1|1056.6|1059.1|1054.6|2688
1627305600000|2021-07-26 13:20:00|1060.8|1056.3|1059.3|1054.8|1062|1057.5|1058.3|1053.8|3067
1627305900000|2021-07-26 13:25:00|1059|1054.5|1058.8|1054.3|1060.6|1056.1|1058.1|1053.6|1731
1627306200000|2021-07-26 13:30:00|1058.4|1053.9|1059.6|1055.1|1061.2|1056.7|1058.4|1053.9|2643
1627306500000|2021-07-26 13:35:00|1059.4|1054.9|1059.2|1054.7|1060.6|1056.1|1057.9|1053.4|1870
1627306800000|2021-07-26 13:40:00|1059.1|1054.6|1060.9|1056.4|1061.6|1057.1|1059.1|1054.6|2101
1627307100000|2021-07-26 13:45:00|1060.7|1056.2|1064.4|1059.9|1064.9|1060.4|1060.6|1056.1|5699
1627307400000|2021-07-26 13:50:00|1064|1059.5|1062.7|1058.2|1065|1060.5|1061.2|1056.7|2963
1627307700000|2021-07-26 13:55:00|1062.4|1057.9|1062.4|1057.9|1063|1058.5|1061.8|1057.3|1188
1627308000000|2021-07-26 14:00:00|1062.5|1058|1063|1058.5|1064.8|1060.3|1062.5|1058|2049
1627308300000|2021-07-26 14:05:00|1063.1|1058.6|1065.5|1061|1066|1061.5|1063|1058.5|3820
1627308600000|2021-07-26 14:10:00|1065|1060.5|1063.5|1059|1065.5|1061|1063.4|1058.9|1381
1627308900000|2021-07-26 14:15:00|1063.7|1059.2|1062.5|1058|1065.2|1060.7|1062.5|1058|1155
1627309200000|2021-07-26 14:20:00|1062.7|1058.2|1063.4|1058.9|1064.5|1060|1062.4|1057.9|1336
1627309500000|2021-07-26 14:25:00|1063.3|1058.8|1062.4|1057.9|1064.2|1059.7|1062.4|1057.9|1117
1627309800000|2021-07-26 14:30:00|1062.5|1058|1064.2|1059.7|1064.4|1059.9|1062.5|1058|845
1627310100000|2021-07-26 14:35:00|1064.6|1060.1|1063.6|1059.1|1064.9|1060.4|1063.6|1059.1|897
1627310400000|2021-07-26 14:40:00|1063.4|1058.9|1059.5|1055|1064.1|1059.6|1059.5|1055|1980
1627310700000|2021-07-26 14:45:00|1059.3|1054.8|1059.3|1054.8|1059.3|1054.8|1057.7|1053.2|4111
1627311000000|2021-07-26 14:50:00|1059.2|1054.7|1059|1054.5|1059.4|1054.9|1056.8|1052.3|2445
1627311300000|2021-07-26 14:55:00|1058.8|1054.3|1057|1052.5|1058.8|1054.3|1056.1|1051.6|2181
1627347600000|2021-07-27 01:00:00|1056.9|1052.4|1066.2|1061.7|1066.6|1062.1|1056.8|1052.3|7647
1627347900000|2021-07-27 01:05:00|1066.1|1061.6|1065.8|1061.3|1070.2|1065.7|1064.5|1060|7938
1627348200000|2021-07-27 01:10:00|1065.6|1061.1|1072.4|1067.9|1072.8|1068.3|1065.6|1061.1|9143
1627348500000|2021-07-27 01:15:00|1072.2|1067.7|1070.7|1066.2|1072.5|1068|1068.2|1063.7|4271
1627348800000|2021-07-27 01:20:00|1070.8|1066.3|1072.7|1068.2|1073.2|1068.7|1070.8|1066.3|5269
1627349100000|2021-07-27 01:25:00|1072.8|1068.3|1069.6|1065.1|1073.5|1069|1069.1|1064.6|3930
1627349400000|2021-07-27 01:30:00|1069.7|1065.2|1069.1|1064.6|1070.6|1066.1|1068.6|1064.1|2371
1627349700000|2021-07-27 01:35:00|1068.9|1064.4|1071.8|1067.3|1071.8|1067.3|1068.8|1064.3|1786
1627350000000|2021-07-27 01:40:00|1072.1|1067.6|1070.3|1065.8|1073.6|1069.1|1069.6|1065.1|4562
1627350300000|2021-07-27 01:45:00|1070.8|1066.3|1067.8|1063.3|1071.3|1066.8|1066.7|1062.2|5703
1627350600000|2021-07-27 01:50:00|1068|1063.5|1069|1064.5|1069|1064.5|1067.4|1062.9|1461
1627350900000|2021-07-27 01:55:00|1068.8|1064.3|1070|1065.5|1071.2|1066.7|1067.8|1063.3|1564
1627351200000|2021-07-27 02:00:00|1070.2|1065.7|1069.6|1065.1|1071.4|1066.9|1068.9|1064.4|1687
1627351500000|2021-07-27 02:05:00|1069.8|1065.3|1069.6|1065.1|1070.8|1066.3|1069.1|1064.6|1648
1627351800000|2021-07-27 02:10:00|1069.8|1065.3|1071.7|1067.2|1071.9|1067.4|1069.5|1065|1767
1627352100000|2021-07-27 02:15:00|1071.8|1067.3|1071.8|1067.3|1071.8|1067.3|1071.8|1067.3|2
1627353000000|2021-07-27 02:30:00|1071.5|1067|1074.2|1069.7|1074.6|1070.1|1069.8|1065.3|3076
1627353300000|2021-07-27 02:35:00|1074|1069.5|1071.6|1067.1|1076.3|1071.8|1071|1066.5|5470
1627353600000|2021-07-27 02:40:00|1071.7|1067.2|1073.3|1068.8|1075.2|1070.7|1071.2|1066.7|1840
1627353900000|2021-07-27 02:45:00|1074|1069.5|1070.8|1066.3|1075|1070.5|1070.8|1066.3|2462
1627354200000|2021-07-27 02:50:00|1070.7|1066.2|1068.6|1064.1|1070.8|1066.3|1067.1|1062.6|3339
1627354500000|2021-07-27 02:55:00|1068.5|1064|1063.3|1058.8|1068.6|1064.1|1062.8|1058.3|7435
1627354800000|2021-07-27 03:00:00|1063.1|1058.6|1067.3|1062.8|1067.3|1062.8|1063.1|1058.6|4721
1627355100000|2021-07-27 03:05:00|1067.1|1062.6|1065.9|1061.4|1069.1|1064.6|1065.1|1060.6|1990
1627355400000|2021-07-27 03:10:00|1066.4|1061.9|1066.5|1062|1066.6|1062.1|1064|1059.5|2696
1627355700000|2021-07-27 03:15:00|1066.1|1061.6|1062|1057.5|1066.1|1061.6|1061.5|1057|4317
1627356000000|2021-07-27 03:20:00|1061.9|1057.4|1049.5|1045|1062.9|1058.4|1049.4|1044.9|20087
1627356300000|2021-07-27 03:25:00|1049.9|1045.4|1052.4|1047.9|1053.5|1049|1049.4|1044.9|12514
1627363800000|2021-07-27 05:30:00|1052.1|1047.6|1044.6|1040.1|1054.3|1049.8|1044.6|1040.1|9608
1627364100000|2021-07-27 05:35:00|1044.7|1040.2|1051.9|1047.4|1051.9|1047.4|1044.1|1039.6|6521
1627364400000|2021-07-27 05:40:00|1051.7|1047.2|1052|1047.5|1053.4|1048.9|1050|1045.5|3678
1627364700000|2021-07-27 05:45:00|1051.9|1047.4|1047.2|1042.7|1051.9|1047.4|1047.2|1042.7|3081
1627365000000|2021-07-27 05:50:00|1047.1|1042.6|1048.5|1044|1050.3|1045.8|1046|1041.5|4737
1627365300000|2021-07-27 05:55:00|1048.4|1043.9|1043.7|1039.2|1048.4|1043.9|1043.1|1038.6|9883
1627365600000|2021-07-27 06:00:00|1043.6|1039.1|1044.9|1040.4|1048.4|1043.9|1041.8|1037.3|7790
1627365900000|2021-07-27 06:05:00|1044.8|1040.3|1041.9|1037.4|1045.7|1041.2|1041.6|1037.1|4078
1627366200000|2021-07-27 06:10:00|1041.6|1037.1|1033.2|1028.7|1041.7|1037.2|1032.3|1027.8|14444
1627366500000|2021-07-27 06:15:00|1032.9|1028.4|1034.3|1029.8|1037.2|1032.7|1031.4|1026.9|8982
1627366800000|2021-07-27 06:20:00|1033.9|1029.4|1034.4|1029.9|1036.1|1031.6|1032.8|1028.3|5093
1627367100000|2021-07-27 06:25:00|1034.3|1029.8|1029.9|1025.4|1034.5|1030|1029.7|1025.2|5848
1627367400000|2021-07-27 06:30:00|1029.8|1025.3|1027.3|1022.8|1030.7|1026.2|1025.5|1021|18957
1627367700000|2021-07-27 06:35:00|1027.1|1022.6|1028.8|1024.3|1030.5|1026|1026.8|1022.3|4493
1627368000000|2021-07-27 06:40:00|1029|1024.5|1023.7|1019.2|1029|1024.5|1023|1018.5|10797
1627368300000|2021-07-27 06:45:00|1023.3|1018.8|1030|1025.5|1031.4|1026.9|1023|1018.5|8726
1627368600000|2021-07-27 06:50:00|1029.9|1025.4|1032.5|1028|1032.9|1028.4|1028.9|1024.4|5721
1627368900000|2021-07-27 06:55:00|1032.3|1027.8|1029.9|1025.4|1034.5|1030|1029.9|1025.4|8980
1627390800000|2021-07-27 13:00:00|1028.5|1024|1032.4|1027.9|1037.1|1032.6|1027.1|1022.6|21272
1627391100000|2021-07-27 13:05:00|1032.3|1027.8|1035.5|1031|1036.9|1032.4|1031.6|1027.1|7597
1627391400000|2021-07-27 13:10:00|1035.3|1030.8|1040|1035.5|1040.4|1035.9|1035.1|1030.6|9708
1627391700000|2021-07-27 13:15:00|1039.9|1035.4|1042.3|1037.8|1044.5|1040|1037.9|1033.4|10604
1627392000000|2021-07-27 13:20:00|1042.4|1037.9|1041.5|1037|1043.4|1038.9|1040.1|1035.6|4491
1627392300000|2021-07-27 13:25:00|1041.2|1036.7|1041.4|1036.9|1043.2|1038.7|1041|1036.5|4883
1627392600000|2021-07-27 13:30:00|1041.3|1036.8|1040.1|1035.6|1041.8|1037.3|1038.9|1034.4|2646
1627392900000|2021-07-27 13:35:00|1039.9|1035.4|1042.1|1037.6|1043.1|1038.6|1039.7|1035.2|2777
1627393200000|2021-07-27 13:40:00|1041.9|1037.4|1039.1|1034.6|1042.1|1037.6|1039.1|1034.6|2554
1627393500000|2021-07-27 13:45:00|1039.2|1034.7|1042.9|1038.4|1043.2|1038.7|1038.9|1034.4|3365
1627393800000|2021-07-27 13:50:00|1043.1|1038.6|1049|1044.5|1051.5|1047|1042.9|1038.4|10013
1627394100000|2021-07-27 13:55:00|1049.2|1044.7|1051.8|1047.3|1051.8|1047.3|1048.8|1044.3|4684
1627394400000|2021-07-27 14:00:00|1052|1047.5|1053.5|1049|1056|1051.5|1051.1|1046.6|7016
1627394700000|2021-07-27 14:05:00|1053.6|1049.1|1051.5|1047|1053.6|1049.1|1050.8|1046.3|4021
1627395000000|2021-07-27 14:10:00|1051.3|1046.8|1049.5|1045|1052.2|1047.7|1049.3|1044.8|2660
1627395300000|2021-07-27 14:15:00|1049.8|1045.3|1048.8|1044.3|1051.2|1046.7|1048.6|1044.1|1700
1627395600000|2021-07-27 14:20:00|1048.6|1044.1|1042.8|1038.3|1048.6|1044.1|1042.8|1038.3|7425
1627395900000|2021-07-27 14:25:00|1043.2|1038.7|1042.7|1038.2|1044.2|1039.7|1041.7|1037.2|5639
1627396200000|2021-07-27 14:30:00|1042.9|1038.4|1045|1040.5|1046.4|1041.9|1042.7|1038.2|2070
1627396500000|2021-07-27 14:35:00|1045.1|1040.6|1039.9|1035.4|1045.1|1040.6|1039.2|1034.7|2004
1627396800000|2021-07-27 14:40:00|1039.8|1035.3|1038.7|1034.2|1039.9|1035.4|1036.9|1032.4|3581
1627397100000|2021-07-27 14:45:00|1039|1034.5|1039|1034.5|1042.2|1037.7|1038.5|1034|1832
1627397400000|2021-07-27 14:50:00|1038.8|1034.3|1039.5|1035|1040.8|1036.3|1038.8|1034.3|1585
1627397700000|2021-07-27 14:55:00|1039.6|1035.1|1040.7|1036.2|1040.9|1036.4|1038.6|1034.1|2087
1627434000000|2021-07-28 01:00:00|1039.2|1034.7|1045.3|1040.8|1045.8|1041.3|1039.2|1034.7|5847
1627434300000|2021-07-28 01:05:00|1045.2|1040.7|1047.6|1043.1|1049.7|1045.2|1042.9|1038.4|4456
1627434600000|2021-07-28 01:10:00|1047.4|1042.9|1045.7|1041.2|1047.9|1043.4|1044.3|1039.8|2956
1627434900000|2021-07-28 01:15:00|1045.8|1041.3|1044.6|1040.1|1046.4|1041.9|1043.4|1038.9|1468
1627435200000|2021-07-28 01:20:00|1044.4|1039.9|1044.8|1040.3|1045.9|1041.4|1043.7|1039.2|1973
1627435500000|2021-07-28 01:25:00|1045|1040.5|1044.8|1040.3|1045.3|1040.8|1043.2|1038.7|1697
1627435800000|2021-07-28 01:30:00|1044.9|1040.4|1045.2|1040.7|1045.6|1041.1|1043.8|1039.3|1385
1627436100000|2021-07-28 01:35:00|1045|1040.5|1043.8|1039.3|1046.1|1041.6|1043.7|1039.2|1954
1627436400000|2021-07-28 01:40:00|1043.7|1039.2|1046.3|1041.8|1046.8|1042.3|1043.7|1039.2|2573
1627436700000|2021-07-28 01:45:00|1046.7|1042.2|1049|1044.5|1049.1|1044.6|1046.2|1041.7|5472
1627437000000|2021-07-28 01:50:00|1049.1|1044.6|1049.6|1045.1|1049.6|1045.1|1047.3|1042.8|3290
1627437300000|2021-07-28 01:55:00|1050.1|1045.6|1052.4|1047.9|1052.8|1048.3|1050.1|1045.6|6944
1627437600000|2021-07-28 02:00:00|1052.5|1048|1050.5|1046|1054.2|1049.7|1049|1044.5|5322
1627437900000|2021-07-28 02:05:00|1050.7|1046.2|1052.8|1048.3|1055.3|1050.8|1050.5|1046|6619
1627438200000|2021-07-28 02:10:00|1052.9|1048.4|1053.2|1048.7|1054.7|1050.2|1052|1047.5|3268
1627438500000|2021-07-28 02:15:00|||||||||9
1627439400000|2021-07-28 02:30:00|1053.8|1049.3|1053.1|1048.6|1055.6|1051.1|1052.9|1048.4|3995
1627439700000|2021-07-28 02:35:00|1052.7|1048.2|1049.5|1045|1053.2|1048.7|1049.4|1044.9|2601
1627440000000|2021-07-28 02:40:00|1049.3|1044.8|1052.6|1048.1|1053.1|1048.6|1049.3|1044.8|2399
1627440300000|2021-07-28 02:45:00|1053|1048.5|1052.9|1048.4|1053.9|1049.4|1051.8|1047.3|1874
1627440600000|2021-07-28 02:50:00|1053.1|1048.6|1053.9|1049.4|1054.2|1049.7|1052.9|1048.4|2316
1627440900000|2021-07-28 02:55:00|1054.2|1049.7|1055.2|1050.7|1055.2|1050.7|1053.6|1049.1|3767
1627441200000|2021-07-28 03:00:00|1055.4|1050.9|1056.8|1052.3|1056.8|1052.3|1053.6|1049.1|2821
1627441500000|2021-07-28 03:05:00|1056.9|1052.4|1054|1049.5|1056.9|1052.4|1054|1049.5|2270
1627441800000|2021-07-28 03:10:00|1053.9|1049.4|1049|1044.5|1055|1050.5|1047.3|1042.8|6309
1627442100000|2021-07-28 03:15:00|1049.1|1044.6|1050.3|1045.8|1051.4|1046.9|1049.1|1044.6|2048
1627442400000|2021-07-28 03:20:00|1050.5|1046|1053.5|1049|1053.5|1049|1050.5|1046|1745
1627442700000|2021-07-28 03:25:00|1053.6|1049.1|1051.9|1047.4|1054|1049.5|1051|1046.5|2150
1627450200000|2021-07-28 05:30:00|1051.8|1047.3|1044.6|1040.1|1051.8|1047.3|1043.9|1039.4|9219
1627450500000|2021-07-28 05:35:00|1044.7|1040.2|1040.5|1036|1045.2|1040.7|1040.5|1036|5561
1627450800000|2021-07-28 05:40:00|1040.4|1035.9|1038.2|1033.7|1041.2|1036.7|1037.8|1033.3|5569
1627451100000|2021-07-28 05:45:00|1037.8|1033.3|1044.2|1039.7|1045.6|1041.1|1037.7|1033.2|6479
1627451400000|2021-07-28 05:50:00|1044.4|1039.9|1043.6|1039.1|1044.4|1039.9|1041.9|1037.4|2488
1627451700000|2021-07-28 05:55:00|1043.4|1038.9|1039.7|1035.2|1043.4|1038.9|1039.7|1035.2|1934
1627452000000|2021-07-28 06:00:00|1039.9|1035.4|1040.4|1035.9|1041.7|1037.2|1038.4|1033.9|2485
1627452300000|2021-07-28 06:05:00|1040.2|1035.7|1037.1|1032.6|1040.5|1036|1035.9|1031.4|3482
1627452600000|2021-07-28 06:10:00|1037.3|1032.8|1035.3|1030.8|1038.4|1033.9|1034.8|1030.3|4231
1627452900000|2021-07-28 06:15:00|1034.9|1030.4|1039.6|1035.1|1041.4|1036.9|1033|1028.5|7953
1627453200000|2021-07-28 06:20:00|1039.7|1035.2|1042.6|1038.1|1042.8|1038.3|1036.9|1032.4|4611
1627453500000|2021-07-28 06:25:00|1042.3|1037.8|1040.9|1036.4|1042.3|1037.8|1038.8|1034.3|2708
1627453800000|2021-07-28 06:30:00|1040.8|1036.3|1047|1042.5|1047.2|1042.7|1037.6|1033.1|6760
1627454100000|2021-07-28 06:35:00|1046.9|1042.4|1043.4|1038.9|1047|1042.5|1041.9|1037.4|3944
1627454400000|2021-07-28 06:40:00|1043.6|1039.1|1044.5|1040|1044.5|1040|1042.1|1037.6|2363
1627454700000|2021-07-28 06:45:00|1044.6|1040.1|1045.2|1040.7|1045.2|1040.7|1043.2|1038.7|2759
1627455000000|2021-07-28 06:50:00|1045.4|1040.9|1045.1|1040.6|1046.9|1042.4|1045.1|1040.6|3913
1627455300000|2021-07-28 06:55:00|1045|1040.5|1046.4|1041.9|1047.1|1042.6|1045|1040.5|5223
1627455600000|2021-07-28 07:00:00|1046.2|1041.7|1046.4|1041.9|1046.4|1041.9|1046.2|1041.7|0
1627477200000|2021-07-28 13:00:00|1046.5|1042|1046.6|1042.1|1048.5|1044|1043.8|1039.3|8771
1627477500000|2021-07-28 13:05:00|1046.4|1041.9|1045.7|1041.2|1046.6|1042.1|1043.5|1039|6199
1627477800000|2021-07-28 13:10:00|1045.9|1041.4|1044.8|1040.3|1046|1041.5|1043.6|1039.1|3383
1627478100000|2021-07-28 13:15:00|1044.6|1040.1|1046.4|1041.9|1047|1042.5|1044|1039.5|2384
1627478400000|2021-07-28 13:20:00|1046.2|1041.7|1046.3|1041.8|1047.3|1042.8|1045.4|1040.9|2573
1627478700000|2021-07-28 13:25:00|1046.2|1041.7|1045.9|1041.4|1046.9|1042.4|1045.5|1041|1226
1627479000000|2021-07-28 13:30:00|1045.8|1041.3|1049.3|1044.8|1049.7|1045.2|1045.4|1040.9|4599
1627479300000|2021-07-28 13:35:00|1049.5|1045|1048.9|1044.4|1049.5|1045|1048|1043.5|1404
1627479600000|2021-07-28 13:40:00|1049.4|1044.9|1048.6|1044.1|1050.7|1046.2|1048.2|1043.7|1600
1627479900000|2021-07-28 13:45:00|1048.7|1044.2|1047.1|1042.6|1048.7|1044.2|1046.7|1042.2|1870
1627480200000|2021-07-28 13:50:00|1047.2|1042.7|1048.4|1043.9|1048.4|1043.9|1045.6|1041.1|1769
1627480500000|2021-07-28 13:55:00|1048.2|1043.7|1047.1|1042.6|1049.2|1044.7|1047.1|1042.6|2153
1627480800000|2021-07-28 14:00:00|1047.2|1042.7|1047.5|1043|1048.3|1043.8|1046.6|1042.1|1689
1627481100000|2021-07-28 14:05:00|1047.8|1043.3|1046.3|1041.8|1048.5|1044|1046.2|1041.7|1481
1627481400000|2021-07-28 14:10:00|1046.2|1041.7|1046.5|1042|1047.7|1043.2|1046|1041.5|1474
1627481700000|2021-07-28 14:15:00|1046.4|1041.9|1046.2|1041.7|1047.5|1043|1045.8|1041.3|1414
1627482000000|2021-07-28 14:20:00|1046.3|1041.8|1045.8|1041.3|1047.8|1043.3|1045.1|1040.6|1173
1627482300000|2021-07-28 14:25:00|1045.9|1041.4|1045.8|1041.3|1046.2|1041.7|1044.3|1039.8|1503
1627482600000|2021-07-28 14:30:00|1045.7|1041.2|1046.2|1041.7|1047.4|1042.9|1045.7|1041.2|1422
1627482900000|2021-07-28 14:35:00|1046.4|1041.9|1047.5|1043|1048.1|1043.6|1046.2|1041.7|1119
1627483200000|2021-07-28 14:40:00|1047.1|1042.6|1047.2|1042.7|1047.7|1043.2|1046.7|1042.2|1357
1627483500000|2021-07-28 14:45:00|1047.4|1042.9|1046.1|1041.6|1047.4|1042.9|1045.5|1041|1092
1627483800000|2021-07-28 14:50:00|1046.2|1041.7|1046.4|1041.9|1047|1042.5|1046.2|1041.7|1386
1627484100000|2021-07-28 14:55:00|1046.7|1042.2|1046.2|1041.7|1046.9|1042.4|1045.7|1041.2|2118
1627520400000|2021-07-29 01:00:00|1045.7|1041.2|1047.1|1042.6|1048.8|1044.3|1045.4|1040.9|4742
1627520700000|2021-07-29 01:05:00|1047.3|1042.8|1047.8|1043.3|1050.6|1046.1|1046|1041.5|6267
1627521000000|2021-07-29 01:10:00|1047.9|1043.4|1038.3|1033.8|1049|1044.5|1037.9|1033.4|11039
1627521300000|2021-07-29 01:15:00|1038.4|1033.9|1039.4|1034.9|1039.4|1034.9|1035.6|1031.1|7417
1627521600000|2021-07-29 01:20:00|1039.5|1035|1033|1028.5|1039.5|1035|1032.4|1027.9|4647
1627521900000|2021-07-29 01:25:00|1032.9|1028.4|1037.8|1033.3|1038.5|1034|1032.9|1028.4|3897
1627522200000|2021-07-29 01:30:00|1037.7|1033.2|1038.9|1034.4|1039.7|1035.2|1036.9|1032.4|2472
1627522500000|2021-07-29 01:35:00|1039|1034.5|1035.8|1031.3|1039.5|1035|1035.7|1031.2|1733
1627522800000|2021-07-29 01:40:00|1035.9|1031.4|1037.8|1033.3|1038.6|1034.1|1034.9|1030.4|2276
1627523100000|2021-07-29 01:45:00|1037.7|1033.2|1038.3|1033.8|1038.6|1034.1|1037|1032.5|1105
1627523400000|2021-07-29 01:50:00|1038.4|1033.9|1039.1|1034.6|1042.1|1037.6|1038.3|1033.8|2996
1627523700000|2021-07-29 01:55:00|1038.8|1034.3|1037.2|1032.7|1039|1034.5|1036.5|1032|1583
1627524000000|2021-07-29 02:00:00|1037.4|1032.9|1035.3|1030.8|1037.6|1033.1|1033.8|1029.3|2594
1627524300000|2021-07-29 02:05:00|1035.7|1031.2|1033|1028.5|1036.3|1031.8|1033|1028.5|1871
1627524600000|2021-07-29 02:10:00|1032.8|1028.3|1032.7|1028.2|1032.9|1028.4|1030.5|1026|5107
1627524900000|2021-07-29 02:15:00|||||||||1
1627525800000|2021-07-29 02:30:00|1033.1|1028.6|1032.9|1028.4|1035.8|1031.3|1032.3|1027.8|3136
1627526100000|2021-07-29 02:35:00|1032.7|1028.2|1032.9|1028.4|1032.9|1028.4|1030.4|1025.9|2406
1627526400000|2021-07-29 02:40:00|1033|1028.5|1028.2|1023.7|1034.2|1029.7|1028|1023.5|4880
1627526700000|2021-07-29 02:45:00|1027.9|1023.4|1032.2|1027.7|1032.3|1027.8|1027.7|1023.2|3784
1627527000000|2021-07-29 02:50:00|1032.3|1027.8|1031.3|1026.8|1033.8|1029.3|1030.3|1025.8|2388
1627527300000|2021-07-29 02:55:00|1031.4|1026.9|1029.8|1025.3|1031.4|1026.9|1028.4|1023.9|2454
1627527600000|2021-07-29 03:00:00|1029.9|1025.4|1020.9|1016.4|1029.9|1025.4|1020.4|1015.9|9449
1627527900000|2021-07-29 03:05:00|1020.8|1016.3|1020|1015.5|1021.2|1016.7|1018.5|1014|8998
1627528200000|2021-07-29 03:10:00|1020.2|1015.7|1019.7|1015.2|1021.5|1017|1018.7|1014.2|5029
1627528500000|2021-07-29 03:15:00|1019.8|1015.3|1014.1|1009.6|1020.2|1015.7|1013.2|1008.7|10463
1627528800000|2021-07-29 03:20:00|1013.7|1009.2|1011.4|1006.9|1016.1|1011.6|1011|1006.5|7132
1627529100000|2021-07-29 03:25:00|1011.6|1007.1|1008.9|1004.4|1012.3|1007.8|1008.1|1003.6|10517
1627529400000|2021-07-29 03:30:00|1008.7|1004.2|1008.7|1004.2|1008.7|1004.2|1008.7|1004.2|0
1627536600000|2021-07-29 05:30:00|1008.4|1003.9|1003.6|999.1|1008.4|1003.9|1002.2|997.7|20726
1627536900000|2021-07-29 05:35:00|1003.7|999.2|1004.3|999.8|1005.9|1001.4|999.7|995.2|12677
1627537200000|2021-07-29 05:40:00|1004.6|1000.1|1003.3|998.8|1005.1|1000.6|1001.7|997.2|6541
1627537500000|2021-07-29 05:45:00|1003.5|999|1006.2|1001.7|1007.3|1002.8|1002.7|998.2|7464
1627537800000|2021-07-29 05:50:00|1006.1|1001.6|1010.1|1005.6|1010.4|1005.9|1004.9|1000.4|7150
1627538100000|2021-07-29 05:55:00|1009.8|1005.3|1009.9|1005.4|1011.9|1007.4|1009.2|1004.7|5956
1627538400000|2021-07-29 06:00:00|1009.8|1005.3|1010.1|1005.6|1011.6|1007.1|1007.9|1003.4|5674
1627538700000|2021-07-29 06:05:00|1010|1005.5|1008.1|1003.6|1010.4|1005.9|1007|1002.5|3433
1627539000000|2021-07-29 06:10:00|1008.5|1004|1009.4|1004.9|1009.4|1004.9|1007.5|1003|2303
1627539300000|2021-07-29 06:15:00|1009.5|1005|1009.1|1004.6|1010.3|1005.8|1008.4|1003.9|2846
1627539600000|2021-07-29 06:20:00|1009.3|1004.8|1013.1|1008.6|1013.3|1008.8|1009.3|1004.8|3070
1627539900000|2021-07-29 06:25:00|1013|1008.5|1012.3|1007.8|1013|1008.5|1010.3|1005.8|3016
1627540200000|2021-07-29 06:30:00|1012.5|1008|1017.9|1013.4|1017.9|1013.4|1012.5|1008|8116
1627540500000|2021-07-29 06:35:00|1017.7|1013.2|1019.2|1014.7|1021|1016.5|1016.1|1011.6|6901
1627540800000|2021-07-29 06:40:00|1019.1|1014.6|1020.1|1015.6|1022.5|1018|1019.1|1014.6|8701
1627541100000|2021-07-29 06:45:00|1020.5|1016|1021.3|1016.8|1023.8|1019.3|1020|1015.5|5389
1627541400000|2021-07-29 06:50:00|1021.5|1017|1018.5|1014|1022.6|1018.1|1018.5|1014|7148
1627541700000|2021-07-29 06:55:00|1018.6|1014.1|1019.6|1015.1|1021|1016.5|1018.3|1013.8|6170
1627563600000|2021-07-29 13:00:00|1020.4|1015.9|1026.2|1021.7|1026.7|1022.2|1020|1015.5|12038
1627563900000|2021-07-29 13:05:00|1026.3|1021.8|1025.3|1020.8|1026.7|1022.2|1022.7|1018.2|6763
1627564200000|2021-07-29 13:10:00|1025.1|1020.6|1023.3|1018.8|1026|1021.5|1022.4|1017.9|4100
1627564500000|2021-07-29 13:15:00|1023.4|1018.9|1016.8|1012.3|1023.4|1018.9|1015.7|1011.2|7181
1627564800000|2021-07-29 13:20:00|1016.9|1012.4|1011.5|1007|1017.3|1012.8|1010.7|1006.2|7591
1627565100000|2021-07-29 13:25:00|1011.2|1006.7|1013.5|1009|1013.7|1009.2|1009.7|1005.2|5073
1627565400000|2021-07-29 13:30:00|1013.4|1008.9|1011.2|1006.7|1014|1009.5|1010|1005.5|3220
1627565700000|2021-07-29 13:35:00|1011|1006.5|1006.7|1002.2|1011|1006.5|1003.9|999.4|8703
1627566000000|2021-07-29 13:40:00|1007.1|1002.6|1007.2|1002.7|1010.1|1005.6|1005.9|1001.4|6823
1627566300000|2021-07-29 13:45:00|1006.9|1002.4|999.3|994.8|1008.2|1003.7|999.3|994.8|7412
1627566600000|2021-07-29 13:50:00|998.9|994.4|998.1|993.6|1000.2|995.7|994.5|990|15428
1627566900000|2021-07-29 13:55:00|997.9|993.4|1000.8|996.3|1000.9|996.4|994.8|990.3|5757
1627567200000|2021-07-29 14:00:00|1000.6|996.1|1002.5|998|1003.4|998.9|998.5|994|4395
1627567500000|2021-07-29 14:05:00|1002.4|997.9|1000.6|996.1|1002.4|997.9|998.7|994.2|2503
1627567800000|2021-07-29 14:10:00|1001|996.5|1000.4|995.9|1001.4|996.9|996.4|991.9|3853
1627568100000|2021-07-29 14:15:00|1000|995.5|996.4|991.9|1000.1|995.6|992.2|987.7|8103
1627568400000|2021-07-29 14:20:00|995.9|991.4|997|992.5|999.5|995|994.5|990|3719
1627568700000|2021-07-29 14:25:00|996.9|992.4|1001.1|996.6|1002|997.5|996|991.5|2937
1627569000000|2021-07-29 14:30:00|1001|996.5|999.2|994.7|1001|996.5|997.6|993.1|3034
1627569300000|2021-07-29 14:35:00|999|994.5|995|990.5|999.4|994.9|994.5|990|3905
1627569600000|2021-07-29 14:40:00|995.4|990.9|997.7|993.2|998.4|993.9|995.4|990.9|2825
1627569900000|2021-07-29 14:45:00|997.5|993|998.4|993.9|998.4|993.9|994.9|990.4|2729
1627570200000|2021-07-29 14:50:00|998.3|993.8|997.5|993|998.9|994.4|996.4|991.9|2866
1627570500000|2021-07-29 14:55:00|997.7|993.2|1001.4|996.9|1002.8|998.3|997.2|992.7|4789
1627606800000|2021-07-30 01:00:00|1001|996.5|989.3|984.8|1001|996.5|987.7|983.2|10442
1627607100000|2021-07-30 01:05:00|989.1|984.6|988.4|983.9|991.6|987.1|986.4|981.9|6921
1627607400000|2021-07-30 01:10:00|988.3|983.8|982.8|978.3|989.1|984.6|981.8|977.3|8738
1627607700000|2021-07-30 01:15:00|983|978.5|981.1|976.6|983|978.5|977.3|972.8|13308
1627608000000|2021-07-30 01:20:00|981|976.5|979|974.5|981.2|976.7|973.4|968.9|13656
1627608300000|2021-07-30 01:25:00|979.1|974.6|980.3|975.8|982.7|978.2|978|973.5|8125
1627608600000|2021-07-30 01:30:00|980.2|975.7|978.5|974|983.4|978.9|978.5|974|4752
1627608900000|2021-07-30 01:35:00|979.2|974.7|980.7|976.2|983.3|978.8|979|974.5|5081
1627609200000|2021-07-30 01:40:00|980.6|976.1|978.4|973.9|981.3|976.8|976.5|972|5068
1627609500000|2021-07-30 01:45:00|978.6|974.1|976.8|972.3|979.3|974.8|973.6|969.1|6429
1627609800000|2021-07-30 01:50:00|977.2|972.7|978.2|973.7|979.3|974.8|976.3|971.8|2855
1627610100000|2021-07-30 01:55:00|978.1|973.6|974.8|970.3|978.1|973.6|973.3|968.8|4851
1627610400000|2021-07-30 02:00:00|974.9|970.4|976.3|971.8|981.5|977|974.9|970.4|4928
1627610700000|2021-07-30 02:05:00|975.9|971.4|974.3|969.8|977.4|972.9|970.5|966|4737
1627611000000|2021-07-30 02:10:00|974.7|970.2|978.2|973.7|979.2|974.7|974.7|970.2|4383
1627611300000|2021-07-30 02:15:00|||||||||18
1627612200000|2021-07-30 02:30:00|978.4|973.9|977.2|972.7|980.2|975.7|976.3|971.8|4820
1627612500000|2021-07-30 02:35:00|977.3|972.8|976.8|972.3|978.5|974|975.7|971.2|4278
1627612800000|2021-07-30 02:40:00|976.7|972.2|977.3|972.8|978|973.5|975.6|971.1|2730
1627613100000|2021-07-30 02:45:00|977.1|972.6|978.1|973.6|978.5|974|976.1|971.6|4482
1627613400000|2021-07-30 02:50:00|978.2|973.7|978.7|974.2|979|974.5|977.3|972.8|1991
1627613700000|2021-07-30 02:55:00|978.6|974.1|978.9|974.4|979.1|974.6|977.9|973.4|2906
1627614000000|2021-07-30 03:00:00|978.7|974.2|975.9|971.4|982|977.5|975.1|970.6|6287
1627614300000|2021-07-30 03:05:00|976.1|971.6|970.1|965.6|976.6|972.1|970.1|965.6|4791
1627614600000|2021-07-30 03:10:00|970.2|965.7|977.9|973.4|977.9|973.4|970.2|965.7|4757
1627614900000|2021-07-30 03:15:00|978.2|973.7|974.6|970.1|978.3|973.8|972.7|968.2|3426
1627615200000|2021-07-30 03:20:00|974.5|970|968.2|963.7|974.6|970.1|967.7|963.2|5530
1627615500000|2021-07-30 03:25:00|968.6|964.1|953.4|948.9|972.1|967.6|953.4|948.9|15651
1627623000000|2021-07-30 05:30:00|953.3|948.8|949.1|944.6|953.3|948.8|942.4|937.9|22704
1627623300000|2021-07-30 05:35:00|949.3|944.8|946.7|942.2|951.7|947.2|944.9|940.4|8179
1627623600000|2021-07-30 05:40:00|946.8|942.3|934.8|930.3|946.8|942.3|932.3|927.8|17672
1627623900000|2021-07-30 05:45:00|934.6|930.1|940.2|935.7|940.7|936.2|934.6|930.1|9757
1627624200000|2021-07-30 05:50:00|939.9|935.4|945.4|940.9|946.9|942.4|939.2|934.7|6770
1627624500000|2021-07-30 05:55:00|945.2|940.7|939.2|934.7|945.3|940.8|939.2|934.7|5423
1627624800000|2021-07-30 06:00:00|939.4|934.9|942.6|938.1|944.3|939.8|939.3|934.8|3868
1627625100000|2021-07-30 06:05:00|942.8|938.3|950.2|945.7|950.4|945.9|941.8|937.3|7777
1627625400000|2021-07-30 06:10:00|950.1|945.6|952.5|948|955.6|951.1|948.5|944|9396
1627625700000|2021-07-30 06:15:00|953|948.5|952.2|947.7|953|948.5|950.8|946.3|3961
1627626000000|2021-07-30 06:20:00|952|947.5|947.4|942.9|953.2|948.7|947.4|942.9|3465
1627626300000|2021-07-30 06:25:00|947.2|942.7|946.3|941.8|949.2|944.7|944.4|939.9|3517
1627626600000|2021-07-30 06:30:00|946.5|942|948|943.5|952.2|947.7|945.8|941.3|3820
1627626900000|2021-07-30 06:35:00|948.3|943.8|948.5|944|950.1|945.6|946.7|942.2|3091
1627627200000|2021-07-30 06:40:00|948.1|943.6|950.8|946.3|951.1|946.6|946.2|941.7|3487
1627627500000|2021-07-30 06:45:00|950.3|945.8|948|943.5|951.2|946.7|947.4|942.9|4674
1627627800000|2021-07-30 06:50:00|947.6|943.1|952.9|948.4|953.4|948.9|945.5|941|6835
1627628100000|2021-07-30 06:55:00|953.6|949.1|952.3|947.8|953.6|949.1|945.2|940.7|11282
1627650000000|2021-07-30 13:00:00|961.9|957.4|972.3|967.8|973.2|968.7|958.4|953.9|26955
1627650300000|2021-07-30 13:05:00|972.1|967.6|965.4|960.9|973.3|968.8|964.2|959.7|13349
1627650600000|2021-07-30 13:10:00|965.3|960.8|973.8|969.3|974.1|969.6|964.4|959.9|12279
1627650900000|2021-07-30 13:15:00|973.3|968.8|981.7|977.2|986.2|981.7|972.5|968|16483
1627651200000|2021-07-30 13:20:00|982.4|977.9|980|975.5|983.1|978.6|978.7|974.2|9384
1627651500000|2021-07-30 13:25:00|980.2|975.7|973.8|969.3|981.4|976.9|972.9|968.4|6580
1627651800000|2021-07-30 13:30:00|974|969.5|976.7|972.2|976.8|972.3|972.2|967.7|5846
1627652100000|2021-07-30 13:35:00|976.5|972|978.2|973.7|979.3|974.8|975.7|971.2|3627
1627652400000|2021-07-30 13:40:00|978.1|973.6|972.4|967.9|979.1|974.6|972|967.5|2706
1627652700000|2021-07-30 13:45:00|972|967.5|967.9|963.4|972|967.5|965.3|960.8|7376
1627653000000|2021-07-30 13:50:00|967.5|963|968.4|963.9|968.4|963.9|964.5|960|3569
1627653300000|2021-07-30 13:55:00|968.3|963.8|967.6|963.1|969.4|964.9|965.9|961.4|2226
1627653600000|2021-07-30 14:00:00|967.5|963|960.4|955.9|967.6|963.1|959.3|954.8|9031
1627653900000|2021-07-30 14:05:00|960.6|956.1|955.3|950.8|962.9|958.4|954.7|950.2|6679
1627654200000|2021-07-30 14:10:00|955.7|951.2|960.5|956|962|957.5|951.6|947.1|9831
1627654500000|2021-07-30 14:15:00|960.4|955.9|957.2|952.7|960.9|956.4|955|950.5|3924
1627654800000|2021-07-30 14:20:00|957.1|952.6|954.3|949.8|957.4|952.9|953.2|948.7|3999
1627655100000|2021-07-30 14:25:00|954.6|950.1|954.5|950|958.6|954.1|954.1|949.6|3762
1627655400000|2021-07-30 14:30:00|954.4|949.9|960|955.5|962.2|957.7|954|949.5|5066
1627655700000|2021-07-30 14:35:00|959.8|955.3|965.8|961.3|966.6|962.1|958.1|953.6|6981
1627656000000|2021-07-30 14:40:00|965.9|961.4|966.6|962.1|967|962.5|963.6|959.1|4061
1627656300000|2021-07-30 14:45:00|966.5|962|964.9|960.4|966.5|962|964|959.5|2333
1627656600000|2021-07-30 14:50:00|964.8|960.3|969|964.5|971.1|966.6|964.8|960.3|3956
1627656900000|2021-07-30 14:55:00|968.9|964.4|963.2|958.7|971.1|966.6|963.2|958.7|5076
1627866000000|2021-08-02 01:00:00|960.9|956.4|974.8|970.3|976.7|972.2|955.1|950.6|17534
1627866300000|2021-08-02 01:05:00|975|970.5|975.3|970.8|977|972.5|971.7|967.2|7056
1627866600000|2021-08-02 01:10:00|975.4|970.9|974.4|969.9|977.2|972.7|971|966.5|4777
1627866900000|2021-08-02 01:15:00|974.3|969.8|972.4|967.9|975.4|970.9|971.9|967.4|4593
1627867200000|2021-08-02 01:20:00|972.3|967.8|971.8|967.3|972.3|967.8|966.4|961.9|4526
1627867500000|2021-08-02 01:25:00|972.2|967.7|961.6|957.1|972.3|967.8|961.5|957|4673
1627867800000|2021-08-02 01:30:00|961.8|957.3|962.1|957.6|967|962.5|960.4|955.9|5294
1627868100000|2021-08-02 01:35:00|962|957.5|962.6|958.1|963.1|958.6|957.3|952.8|4938
1627868400000|2021-08-02 01:40:00|962.7|958.2|964.9|960.4|965.4|960.9|960.1|955.6|2677
1627868700000|2021-08-02 01:45:00|964.5|960|960.9|956.4|964.5|960|958.4|953.9|2881
1627869000000|2021-08-02 01:50:00|960|955.5|963.9|959.4|964.2|959.7|959.5|955|2655
1627869300000|2021-08-02 01:55:00|964.2|959.7|965|960.5|965.2|960.7|963.3|958.8|4306
1627869600000|2021-08-02 02:00:00|965.1|960.6|971|966.5|972.4|967.9|964.2|959.7|6227
1627869900000|2021-08-02 02:05:00|970.6|966.1|970.2|965.7|974|969.5|969|964.5|4844
1627870200000|2021-08-02 02:10:00|969.7|965.2|966.1|961.6|969.7|965.2|965.6|961.1|2767
1627870500000|2021-08-02 02:15:00|||||||||1
1627871400000|2021-08-02 02:30:00|967.2|962.7|967.6|963.1|970.4|965.9|965|960.5|5220
1627871700000|2021-08-02 02:35:00|967.7|963.2|968.6|964.1|970.1|965.6|967.6|963.1|3286
1627872000000|2021-08-02 02:40:00|968.8|964.3|970.8|966.3|971.5|967|966.9|962.4|3807
1627872300000|2021-08-02 02:45:00|970.7|966.2|970.8|966.3|972.9|968.4|969.1|964.6|3322
1627872600000|2021-08-02 02:50:00|970.9|966.4|973.8|969.3|976.5|972|970.9|966.4|5888
1627872900000|2021-08-02 02:55:00|973.9|969.4|970.6|966.1|975.4|970.9|970.4|965.9|2265
1627873200000|2021-08-02 03:00:00|970.8|966.3|973.7|969.2|974.7|970.2|970.8|966.3|2458
1627873500000|2021-08-02 03:05:00|974.2|969.7|973.9|969.4|975.8|971.3|973.5|969|2293
1627873800000|2021-08-02 03:10:00|974.3|969.8|971.5|967|975|970.5|969.6|965.1|2508
1627874100000|2021-08-02 03:15:00|971.7|967.2|972.3|967.8|974.4|969.9|971.4|966.9|2390
1627874400000|2021-08-02 03:20:00|972.4|967.9|979.4|974.9|979.4|974.9|971.5|967|4729
1627874700000|2021-08-02 03:25:00|979|974.5|978.4|973.9|980.4|975.9|977.4|972.9|4711
1627882200000|2021-08-02 05:30:00|978.3|973.8|979.1|974.6|979.9|975.4|975.9|971.4|3879
1627882500000|2021-08-02 05:35:00|978.9|974.4|977.9|973.4|979.7|975.2|975.9|971.4|2078
1627882800000|2021-08-02 05:40:00|978|973.5|976.8|972.3|978.9|974.4|973.9|969.4|2193
1627883100000|2021-08-02 05:45:00|976.9|972.4|977.7|973.2|977.8|973.3|975.8|971.3|2772
1627883400000|2021-08-02 05:50:00|977.6|973.1|978.3|973.8|978.9|974.4|977.2|972.7|1664
1627883700000|2021-08-02 05:55:00|978.4|973.9|978.7|974.2|980.9|976.4|978.4|973.9|2369
1627884000000|2021-08-02 06:00:00|979|974.5|977.9|973.4|979.4|974.9|974.5|970|2254
1627884300000|2021-08-02 06:05:00|978|973.5|980.7|976.2|980.8|976.3|977.9|973.4|1712
1627884600000|2021-08-02 06:10:00|980.8|976.3|974.4|969.9|980.8|976.3|974.3|969.8|1954
1627884900000|2021-08-02 06:15:00|974.6|970.1|978.7|974.2|978.8|974.3|973.5|969|2801
1627885200000|2021-08-02 06:20:00|978.8|974.3|977|972.5|979.2|974.7|977|972.5|1362
1627885500000|2021-08-02 06:25:00|976.9|972.4|976.3|971.8|977.9|973.4|974.9|970.4|1783
1627885800000|2021-08-02 06:30:00|976.4|971.9|975|970.5|977.1|972.6|974|969.5|1541
1627886100000|2021-08-02 06:35:00|974.8|970.3|974.2|969.7|975.8|971.3|971.4|966.9|4975
1627886400000|2021-08-02 06:40:00|973.8|969.3|974.5|970|975.4|970.9|972.4|967.9|2138
1627886700000|2021-08-02 06:45:00|974.6|970.1|971.9|967.4|974.6|970.1|971.8|967.3|2747
1627887000000|2021-08-02 06:50:00|971.8|967.3|972.3|967.8|973.7|969.2|971.8|967.3|2363
1627887300000|2021-08-02 06:55:00|972.2|967.7|976.9|972.4|978.3|973.8|971.3|966.8|5490
1627909200000|2021-08-02 13:00:00|977.4|972.9|976|971.5|977.4|972.9|972.8|968.3|10783
1627909500000|2021-08-02 13:05:00|975.9|971.4|967.5|963|976.5|972|966.5|962|6852
1627909800000|2021-08-02 13:10:00|968|963.5|967|962.5|969|964.5|962.1|957.6|7798
1627910100000|2021-08-02 13:15:00|967.1|962.6|969.5|965|970|965.5|963.9|959.4|5660
1627910400000|2021-08-02 13:20:00|969.8|965.3|970.6|966.1|971.8|967.3|965.6|961.1|3083
1627910700000|2021-08-02 13:25:00|970.5|966|970.5|966|971|966.5|968.6|964.1|2143
1627911000000|2021-08-02 13:30:00|970.8|966.3|972.5|968|973.8|969.3|970.8|966.3|3391
1627911300000|2021-08-02 13:35:00|972.1|967.6|973.2|968.7|974.6|970.1|971.6|967.1|2612
1627911600000|2021-08-02 13:40:00|973.1|968.6|970.8|966.3|973.1|968.6|970.2|965.7|2337
1627911900000|2021-08-02 13:45:00|970.7|966.2|969.2|964.7|972.2|967.7|969.2|964.7|1447
1627912200000|2021-08-02 13:50:00|969.1|964.6|968.3|963.8|969.2|964.7|967.1|962.6|2179
1627912500000|2021-08-02 13:55:00|968.2|963.7|966.7|962.2|968.6|964.1|965.8|961.3|2321
1627912800000|2021-08-02 14:00:00|966|961.5|969.1|964.6|969.6|965.1|964.4|959.9|2706
1627913100000|2021-08-02 14:05:00|968.9|964.4|970.1|965.6|970.1|965.6|967.9|963.4|1686
1627913400000|2021-08-02 14:10:00|970|965.5|968.7|964.2|970.1|965.6|967.8|963.3|1026
1627913700000|2021-08-02 14:15:00|969.1|964.6|971.2|966.7|972.1|967.6|968.3|963.8|1218
1627914000000|2021-08-02 14:20:00|971.1|966.6|970.7|966.2|971.3|966.8|968.8|964.3|1521
1627914300000|2021-08-02 14:25:00|970.8|966.3|969.3|964.8|971.3|966.8|968.9|964.4|1317
1627914600000|2021-08-02 14:30:00|969.2|964.7|974|969.5|974.2|969.7|969.2|964.7|2752
1627914900000|2021-08-02 14:35:00|973.8|969.3|971|966.5|973.8|969.3|970.7|966.2|1925
1627915200000|2021-08-02 14:40:00|970.7|966.2|973.1|968.6|974|969.5|968.9|964.4|1622
1627915500000|2021-08-02 14:45:00|972.8|968.3|974.1|969.6|974.2|969.7|971.4|966.9|1526
1627915800000|2021-08-02 14:50:00|974|969.5|975.9|971.4|977.8|973.3|973.6|969.1|8152
1627916100000|2021-08-02 14:55:00|975.4|970.9|975.2|970.7|976.7|972.2|974.2|969.7|3638
1627952400000|2021-08-03 01:00:00|976|971.5|969.4|964.9|976|971.5|966.5|962|9824
1627952700000|2021-08-03 01:05:00|969.1|964.6|976|971.5|977.7|973.2|968.2|963.7|8677
1627953000000|2021-08-03 01:10:00|975.8|971.3|973.2|968.7|976.7|972.2|968.3|963.8|7181
1627953300000|2021-08-03 01:15:00|973.1|968.6|974|969.5|975.3|970.8|970.1|965.6|4676
1627953600000|2021-08-03 01:20:00|973.9|969.4|978.1|973.6|978.1|973.6|973.9|969.4|7720
1627953900000|2021-08-03 01:25:00|978.5|974|979.1|974.6|979.9|975.4|976.5|972|5950
1627954200000|2021-08-03 01:30:00|979.5|975|981.3|976.8|983.1|978.6|978.8|974.3|6900
1627954500000|2021-08-03 01:35:00|981.1|976.6|980.9|976.4|982.9|978.4|977.8|973.3|3120
1627954800000|2021-08-03 01:40:00|980.5|976|982.2|977.7|982.5|978|978.2|973.7|2991
1627955100000|2021-08-03 01:45:00|982.4|977.9|980.7|976.2|982.4|977.9|979.4|974.9|2363
1627955400000|2021-08-03 01:50:00|980.6|976.1|977.3|972.8|980.6|976.1|975.6|971.1|2533
1627955700000|2021-08-03 01:55:00|977.2|972.7|974.8|970.3|977.2|972.7|973.9|969.4|4287
1627956000000|2021-08-03 02:00:00|974.4|969.9|976.8|972.3|978.5|974|973.8|969.3|3594
1627956300000|2021-08-03 02:05:00|976.9|972.4|979|974.5|980|975.5|976.4|971.9|3007
1627956600000|2021-08-03 02:10:00|978.9|974.4|980.8|976.3|981.8|977.3|978.9|974.4|2446
1627956900000|2021-08-03 02:15:00|980.7|976.2|980.7|976.2|980.7|976.2|980.7|976.2|2
1627957800000|2021-08-03 02:30:00|980.6|976.1|979.5|975|981.7|977.2|979|974.5|2480
1627958100000|2021-08-03 02:35:00|979.9|975.4|980.5|976|981|976.5|979.3|974.8|1083
1627958400000|2021-08-03 02:40:00|980.4|975.9|981|976.5|981|976.5|979|974.5|1004
1627958700000|2021-08-03 02:45:00|980.9|976.4|979.8|975.3|981.7|977.2|979.6|975.1|1496
1627959000000|2021-08-03 02:50:00|980|975.5|979.7|975.2|980.6|976.1|978|973.5|1772
1627959300000|2021-08-03 02:55:00|979.6|975.1|979.2|974.7|980.5|976|977.5|973|1570
1627959600000|2021-08-03 03:00:00|979.4|974.9|977.1|972.6|980.4|975.9|974.9|970.4|2262
1627959900000|2021-08-03 03:05:00|977.2|972.7|981.1|976.6|981.2|976.7|977.2|972.7|1617
1627960200000|2021-08-03 03:10:00|981.2|976.7|980.6|976.1|981.2|976.7|979.4|974.9|1089
1627960500000|2021-08-03 03:15:00|981|976.5|980.8|976.3|981.5|977|979|974.5|2236
1627960800000|2021-08-03 03:20:00|981.2|976.7|988.8|984.3|989.4|984.9|981.2|976.7|8751
1627961100000|2021-08-03 03:25:00|989.3|984.8|984.9|980.4|989.8|985.3|984.2|979.7|5039
1627968600000|2021-08-03 05:30:00|984.7|980.2|983.5|979|988.5|984|982.8|978.3|5358
1627968900000|2021-08-03 05:35:00|983.3|978.8|985.2|980.7|985.9|981.4|983|978.5|2137
1627969200000|2021-08-03 05:40:00|985.3|980.8|984.7|980.2|985.7|981.2|983.6|979.1|1673
1627969500000|2021-08-03 05:45:00|984.3|979.8|985.6|981.1|985.7|981.2|984.2|979.7|1859
1627969800000|2021-08-03 05:50:00|985.7|981.2|983.6|979.1|985.7|981.2|982.4|977.9|2908
1627970100000|2021-08-03 05:55:00|983.5|979|979.1|974.6|984.1|979.6|977.4|972.9|3662
1627970400000|2021-08-03 06:00:00|978.6|974.1|976.8|972.3|978.8|974.3|976.6|972.1|2537
1627970700000|2021-08-03 06:05:00|976.4|971.9|976.7|972.2|977.9|973.4|975|970.5|2527
1627971000000|2021-08-03 06:10:00|976.9|972.4|976.4|971.9|976.9|972.4|971.7|967.2|6345
1627971300000|2021-08-03 06:15:00|976.7|972.2|980|975.5|980|975.5|974.5|970|4425
1627971600000|2021-08-03 06:20:00|979.6|975.1|984|979.5|984.6|980.1|979.5|975|3197
1627971900000|2021-08-03 06:25:00|984.5|980|986.3|981.8|987.8|983.3|984.2|979.7|3710
1627972200000|2021-08-03 06:30:00|986.2|981.7|983.7|979.2|986.3|981.8|983.7|979.2|1882
1627972500000|2021-08-03 06:35:00|983.6|979.1|982.2|977.7|985.2|980.7|981.8|977.3|2028
1627972800000|2021-08-03 06:40:00|982|977.5|982.2|977.7|983.2|978.7|981.3|976.8|2532
1627973100000|2021-08-03 06:45:00|982.6|978.1|982.8|978.3|984.8|980.3|982.6|978.1|1858
1627973400000|2021-08-03 06:50:00|982.7|978.2|979.1|974.6|983.3|978.8|979.1|974.6|2961
1627973700000|2021-08-03 06:55:00|979.5|975|975.6|971.1|979.9|975.4|974.9|970.4|5708
1627995600000|2021-08-03 13:00:00|970.4|965.9|973.7|969.2|978.2|973.7|968.2|963.7|11846
1627995900000|2021-08-03 13:05:00|974|969.5|981.1|976.6|982.2|977.7|973.8|969.3|6475
1627996200000|2021-08-03 13:10:00|981|976.5|979.9|975.4|981.9|977.4|978.8|974.3|4296
1627996500000|2021-08-03 13:15:00|979.8|975.3|977.5|973|979.8|975.3|975|970.5|3516
1627996800000|2021-08-03 13:20:00|977.6|973.1|977.3|972.8|978.1|973.6|975|970.5|3660
1627997100000|2021-08-03 13:25:00|977.5|973|976.9|972.4|977.6|973.1|974.6|970.1|3022
1627997400000|2021-08-03 13:30:00|976.5|972|969.1|964.6|976.5|972|969.1|964.6|5535
1627997700000|2021-08-03 13:35:00|968.9|964.4|968.9|964.4|972|967.5|967|962.5|5291
1627998000000|2021-08-03 13:40:00|968.7|964.2|960.1|955.6|969.9|965.4|958.2|953.7|8243
1627998300000|2021-08-03 13:45:00|959.9|955.4|960.3|955.8|962.9|958.4|957.1|952.6|9057
1627998600000|2021-08-03 13:50:00|959.9|955.4|953.9|949.4|960.3|955.8|952.9|948.4|7475
1627998900000|2021-08-03 13:55:00|953.5|949|948.9|944.4|953.6|949.1|945.8|941.3|11459
1627999200000|2021-08-03 14:00:00|949.3|944.8|951.6|947.1|954.4|949.9|948.4|943.9|7675
1627999500000|2021-08-03 14:05:00|951.7|947.2|957.6|953.1|958.8|954.3|951|946.5|4824
1627999800000|2021-08-03 14:10:00|957.8|953.3|952.5|948|957.8|953.3|951.1|946.6|3633
1628000100000|2021-08-03 14:15:00|952.6|948.1|959.6|955.1|959.9|955.4|952.5|948|3155
1628000400000|2021-08-03 14:20:00|959.2|954.7|956.9|952.4|959.8|955.3|956.9|952.4|2264
1628000700000|2021-08-03 14:25:00|957.3|952.8|963.6|959.1|965.4|960.9|957.3|952.8|5126
1628001000000|2021-08-03 14:30:00|963.7|959.2|963.5|959|965.9|961.4|962|957.5|2676
1628001300000|2021-08-03 14:35:00|964|959.5|959.6|955.1|966.4|961.9|958|953.5|3727
1628001600000|2021-08-03 14:40:00|959.2|954.7|958.5|954|961.5|957|957.1|952.6|1790
1628001900000|2021-08-03 14:45:00|958.4|953.9|958.4|953.9|959.3|954.8|956.8|952.3|1482
1628002200000|2021-08-03 14:50:00|958.8|954.3|958.5|954|960.5|956|958.4|953.9|1401
1628002500000|2021-08-03 14:55:00|958.4|953.9|960.5|956|961.4|956.9|957.3|952.8|2439
1628002800000|2021-08-03 15:00:00|960.9|956.4|960.9|956.4|960.9|956.4|960.9|956.4|0
1628038800000|2021-08-04 01:00:00|960.7|956.2|956.3|951.8|963|958.5|955.2|950.7|4792
1628039100000|2021-08-04 01:05:00|955.9|951.4|953.7|949.2|958.4|953.9|952.8|948.3|3341
1628039400000|2021-08-04 01:10:00|953.5|949|949.8|945.3|956.8|952.3|948.5|944|4757
1628039700000|2021-08-04 01:15:00|949.7|945.2|949.5|945|952.6|948.1|945.6|941.1|3638
1628040000000|2021-08-04 01:20:00|949.4|944.9|954.8|950.3|955.2|950.7|948.3|943.8|3737
1628040300000|2021-08-04 01:25:00|954.6|950.1|957.8|953.3|957.8|953.3|953.5|949|3382
1628040600000|2021-08-04 01:30:00|957.4|952.9|957|952.5|957.7|953.2|953.3|948.8|2585
1628040900000|2021-08-04 01:35:00|957.4|952.9|954.5|950|958.7|954.2|954.1|949.6|2020
1628041200000|2021-08-04 01:40:00|954.4|949.9|956.1|951.6|956.1|951.6|953.4|948.9|948
1628041500000|2021-08-04 01:45:00|955.9|951.4|955.1|950.6|957.9|953.4|954.9|950.4|878
1628041800000|2021-08-04 01:50:00|955.4|950.9|959.4|954.9|959.8|955.3|955.1|950.6|1871
1628042100000|2021-08-04 01:55:00|959.8|955.3|965.1|960.6|966.5|962|959.8|955.3|4228
1628042400000|2021-08-04 02:00:00|965|960.5|967.9|963.4|972|967.5|964.9|960.4|7971
1628042700000|2021-08-04 02:05:00|968|963.5|967.8|963.3|969.2|964.7|967|962.5|1694
1628043000000|2021-08-04 02:10:00|967.7|963.2|964.8|960.3|968.1|963.6|964.2|959.7|1914
1628043300000|2021-08-04 02:15:00|||||||||6
1628044200000|2021-08-04 02:30:00|963.6|959.1|967|962.5|968.2|963.7|963.6|959.1|1969
1628044500000|2021-08-04 02:35:00|967.5|963|969.2|964.7|970.5|966|967.5|963|1798
1628044800000|2021-08-04 02:40:00|969.1|964.6|969.1|964.6|969.3|964.8|966|961.5|1579
1628045100000|2021-08-04 02:45:00|969.6|965.1|975.3|970.8|976|971.5|969.4|964.9|2455
1628045400000|2021-08-04 02:50:00|974.9|970.4|975.2|970.7|976.4|971.9|974.1|969.6|3994
1628045700000|2021-08-04 02:55:00|975.3|970.8|973.8|969.3|976.1|971.6|972.8|968.3|2334
1628046000000|2021-08-04 03:00:00|974.2|969.7|974.3|969.8|979|974.5|972.6|968.1|6361
1628046300000|2021-08-04 03:05:00|974.7|970.2|973.4|968.9|976.2|971.7|972.2|967.7|1827
1628046600000|2021-08-04 03:10:00|973.3|968.8|970.1|965.6|975.7|971.2|969.7|965.2|2693
1628046900000|2021-08-04 03:15:00|970.2|965.7|967.5|963|970.6|966.1|965.8|961.3|4775
1628047200000|2021-08-04 03:20:00|967.1|962.6|965.8|961.3|968.7|964.2|965.8|961.3|2259
1628047500000|2021-08-04 03:25:00|965.9|961.4|965.2|960.7|967.7|963.2|965.2|960.7|1925
1628051700000|2021-08-04 04:35:00|||||||||7
1628055000000|2021-08-04 05:30:00|965.1|960.6|966.7|962.2|969.5|965|963.9|959.4|2672
1628055300000|2021-08-04 05:35:00|966.9|962.4|960.8|956.3|968.7|964.2|960.8|956.3|2826
1628055600000|2021-08-04 05:40:00|960.9|956.4|956.9|952.4|962.1|957.6|955.7|951.2|5269
1628055900000|2021-08-04 05:45:00|957.3|952.8|961|956.5|961.1|956.6|955.2|950.7|3593
1628056200000|2021-08-04 05:50:00|960.9|956.4|964.6|960.1|965.5|961|960.5|956|2763
1628056500000|2021-08-04 05:55:00|965|960.5|961.8|957.3|966.3|961.8|961.4|956.9|2311
1628056800000|2021-08-04 06:00:00|961.7|957.2|968.9|964.4|969.8|965.3|960.6|956.1|2445
1628057100000|2021-08-04 06:05:00|968.8|964.3|965.5|961|968.9|964.4|965.4|960.9|1412
1628057400000|2021-08-04 06:10:00|965.4|960.9|967.6|963.1|968.7|964.2|965.4|960.9|1637
1628057700000|2021-08-04 06:15:00|967.5|963|965.5|961|968|963.5|965|960.5|992
1628058000000|2021-08-04 06:20:00|965.6|961.1|973.2|968.7|973.6|969.1|964.3|959.8|2527
1628058300000|2021-08-04 06:25:00|973.6|969.1|973|968.5|974.7|970.2|971|966.5|3861
1628058600000|2021-08-04 06:30:00|973.5|969|972.7|968.2|974.2|969.7|970.8|966.3|1767
1628058900000|2021-08-04 06:35:00|972.8|968.3|975.3|970.8|976.8|972.3|971.9|967.4|2539
1628059200000|2021-08-04 06:40:00|975.1|970.6|971.3|966.8|975.9|971.4|971.3|966.8|2056
1628059500000|2021-08-04 06:45:00|971.4|966.9|968.7|964.2|971.6|967.1|967.8|963.3|1305
1628059800000|2021-08-04 06:50:00|968.6|964.1|970.1|965.6|970.8|966.3|967.9|963.4|2380
1628060100000|2021-08-04 06:55:00|970.3|965.8|972|967.5|972.4|967.9|968.4|963.9|3589
1628082000000|2021-08-04 13:00:00|969.3|964.8|971.3|966.8|974.8|970.3|969.3|964.8|12963
1628082300000|2021-08-04 13:05:00|971.4|966.9|971.1|966.6|974.1|969.6|969.8|965.3|5318
1628082600000|2021-08-04 13:10:00|971.5|967|972|967.5|972.7|968.2|968.2|963.7|5718
1628082900000|2021-08-04 13:15:00|972.1|967.6|967.8|963.3|972.4|967.9|967.2|962.7|6798
1628083200000|2021-08-04 13:20:00|968.2|963.7|973|968.5|973|968.5|968.2|963.7|4811
1628083500000|2021-08-04 13:25:00|973.2|968.7|979.6|975.1|979.9|975.4|972.1|967.6|6240
1628083800000|2021-08-04 13:30:00|979.9|975.4|978.9|974.4|982|977.5|978.4|973.9|5196
1628084100000|2021-08-04 13:35:00|979.4|974.9|980.4|975.9|981.7|977.2|977.3|972.8|3163
1628084400000|2021-08-04 13:40:00|980.3|975.8|981.8|977.3|983.9|979.4|979.5|975|4423
1628084700000|2021-08-04 13:45:00|981.9|977.4|977.3|972.8|982.5|978|976.3|971.8|2915
1628085000000|2021-08-04 13:50:00|977.7|973.2|975.8|971.3|978.2|973.7|974.3|969.8|2179
1628085300000|2021-08-04 13:55:00|975.7|971.2|975.4|970.9|975.8|971.3|972.8|968.3|1207
1628085600000|2021-08-04 14:00:00|975|970.5|974.5|970|975.5|971|972.7|968.2|2222
1628085900000|2021-08-04 14:05:00|974.9|970.4|975.2|970.7|976.4|971.9|973.9|969.4|2534
1628086200000|2021-08-04 14:10:00|975|970.5|971.5|967|975.2|970.7|970.9|966.4|1792
1628086500000|2021-08-04 14:15:00|971.1|966.6|968.4|963.9|971.5|967|965.7|961.2|2527
1628086800000|2021-08-04 14:20:00|968.3|963.8|964.9|960.4|968.5|964|964.9|960.4|2565
1628087100000|2021-08-04 14:25:00|964.8|960.3|964.1|959.6|966.9|962.4|962.4|957.9|2882
1628087400000|2021-08-04 14:30:00|963.1|958.6|961|956.5|963.1|958.6|957.6|953.1|6037
1628087700000|2021-08-04 14:35:00|960.9|956.4|963.1|958.6|966.8|962.3|960.5|956|2055
1628088000000|2021-08-04 14:40:00|962.9|958.4|955.6|951.1|962.9|958.4|954.8|950.3|4716
1628088300000|2021-08-04 14:45:00|955.1|950.6|949.6|945.1|956.5|952|949.2|944.7|6614
1628088600000|2021-08-04 14:50:00|949.2|944.7|953.7|949.2|954.3|949.8|947.8|943.3|4523
1628088900000|2021-08-04 14:55:00|953.8|949.3|943.5|939|954.2|949.7|943.1|938.6|3325
1628089200000|2021-08-04 15:00:00|944.1|939.6|944.1|939.6|944.1|939.6|944.1|939.6|0
1628125200000|2021-08-05 01:00:00|943.5|939|939|934.5|946.5|942|937.8|933.3|9121
1628125500000|2021-08-05 01:05:00|938.6|934.1|935.9|931.4|939.4|934.9|932.3|927.8|7787
1628125800000|2021-08-05 01:10:00|936.4|931.9|932|927.5|937.9|933.4|927|922.5|9387
1628126100000|2021-08-05 01:15:00|931.9|927.4|934.7|930.2|936.1|931.6|929|924.5|4450
1628126400000|2021-08-05 01:20:00|934.5|930|930.7|926.2|934.5|930|929.4|924.9|3113
1628126700000|2021-08-05 01:25:00|930.6|926.1|933.2|928.7|936.2|931.7|930.2|925.7|3080
1628127000000|2021-08-05 01:30:00|933.3|928.8|932.9|928.4|936|931.5|931.3|926.8|2332
1628127300000|2021-08-05 01:35:00|932.5|928|931.9|927.4|933.6|929.1|929.3|924.8|2481
1628127600000|2021-08-05 01:40:00|931.8|927.3|930.8|926.3|931.9|927.4|928.7|924.2|2194
1628127900000|2021-08-05 01:45:00|930.7|926.2|932|927.5|932.4|927.9|929.1|924.6|1506
1628128200000|2021-08-05 01:50:00|932.4|927.9|930.4|925.9|933.4|928.9|929.5|925|1216
1628128500000|2021-08-05 01:55:00|930|925.5|927.6|923.1|931|926.5|925.4|920.9|1689
1628128800000|2021-08-05 02:00:00|927.4|922.9|930.9|926.4|931.6|927.1|924.2|919.7|3683
1628129100000|2021-08-05 02:05:00|931.2|926.7|932|927.5|932.7|928.2|929.7|925.2|1807
1628129400000|2021-08-05 02:10:00|931.9|927.4|926.3|921.8|934.2|929.7|925.2|920.7|4487
1628130600000|2021-08-05 02:30:00|926.4|921.9|928.5|924|930.7|926.2|922.9|918.4|3748
1628130900000|2021-08-05 02:35:00|928.2|923.7|924.4|919.9|928.3|923.8|923.6|919.1|2598
1628131200000|2021-08-05 02:40:00|924|919.5|920.4|915.9|926.6|922.1|920.4|915.9|4627
1628131500000|2021-08-05 02:45:00|920|915.5|915.8|911.3|920|915.5|913.4|908.9|7343
1628131800000|2021-08-05 02:50:00|915.4|910.9|911.8|907.3|918.6|914.1|910.1|905.6|7567
1628132100000|2021-08-05 02:55:00|911.4|906.9|910.3|905.8|913.6|909.1|909.8|905.3|4992
1628132400000|2021-08-05 03:00:00|910.4|905.9|910.4|905.9|914.4|909.9|909|904.5|5986
1628132700000|2021-08-05 03:05:00|910.3|905.8|914|909.5|915|910.5|907.5|903|8834
1628133000000|2021-08-05 03:10:00|913.6|909.1|906.2|901.7|914|909.5|904.5|900|4920
1628133300000|2021-08-05 03:15:00|905.7|901.2|904.3|899.8|906.5|902|902.8|898.3|3448
1628133600000|2021-08-05 03:20:00|904.4|899.9|911.8|907.3|912|907.5|903.9|899.4|4536
1628133900000|2021-08-05 03:25:00|911.6|907.1|905.6|901.1|911.9|907.4|904.6|900.1|3938
1628141400000|2021-08-05 05:30:00|905.4|900.9|916.9|912.4|917.7|913.2|904.6|900.1|6729
1628141700000|2021-08-05 05:35:00|916.3|911.8|918.1|913.6|918.8|914.3|915.6|911.1|4525
1628142000000|2021-08-05 05:40:00|917.8|913.3|915.4|910.9|918.1|913.6|914|909.5|2553
1628142300000|2021-08-05 05:45:00|915.7|911.2|915.9|911.4|918.2|913.7|914.7|910.2|3303
1628142600000|2021-08-05 05:50:00|915.8|911.3|910.3|905.8|915.8|911.3|909.4|904.9|3690
1628142900000|2021-08-05 05:55:00|910.2|905.7|912.1|907.6|913|908.5|909.8|905.3|2193
1628143200000|2021-08-05 06:00:00|911.9|907.4|913.9|909.4|914.8|910.3|910.9|906.4|1964
1628143500000|2021-08-05 06:05:00|913.8|909.3|916.1|911.6|916.4|911.9|913|908.5|1447
1628143800000|2021-08-05 06:10:00|916.3|911.8|920|915.5|921.4|916.9|916.1|911.6|4023
1628144100000|2021-08-05 06:15:00|919.9|915.4|923.1|918.6|923.6|919.1|915.9|911.4|3945
1628144400000|2021-08-05 06:20:00|922.7|918.2|918|913.5|923.1|918.6|917.6|913.1|1879
1628144700000|2021-08-05 06:25:00|917.9|913.4|916.5|912|918.7|914.2|915.2|910.7|2095
1628145000000|2021-08-05 06:30:00|916.4|911.9|914.6|910.1|921.1|916.6|914.6|910.1|1529
1628145300000|2021-08-05 06:35:00|914.9|910.4|912.9|908.4|917.8|913.3|912.4|907.9|1818
1628145600000|2021-08-05 06:40:00|912.5|908|914.7|910.2|916.4|911.9|910.6|906.1|3160
1628145900000|2021-08-05 06:45:00|915.1|910.6|910.7|906.2|915.1|910.6|910|905.5|1681
1628146200000|2021-08-05 06:50:00|910.5|906|911.1|906.6|913.8|909.3|909.7|905.2|3184
1628146500000|2021-08-05 06:55:00|911.3|906.8|916.3|911.8|917.3|912.8|911.3|906.8|5516
1628168400000|2021-08-05 13:00:00|916.5|912|914.8|910.3|918.7|914.2|913.3|908.8|5988
1628168700000|2021-08-05 13:05:00|915.2|910.7|916.5|912|918|913.5|913.6|909.1|4158
1628169000000|2021-08-05 13:10:00|916.2|911.7|915.3|910.8|916.5|912|910.5|906|5721
1628169300000|2021-08-05 13:15:00|915.4|910.9|914|909.5|918|913.5|914|909.5|2616
1628169600000|2021-08-05 13:20:00|913.9|909.4|912.2|907.7|916.8|912.3|912.2|907.7|3198
1628169900000|2021-08-05 13:25:00|912.1|907.6|911.6|907.1|914.4|909.9|911.2|906.7|3779
1628170200000|2021-08-05 13:30:00|911.8|907.3|915.6|911.1|916.3|911.8|911.5|907|2765
1628170500000|2021-08-05 13:35:00|915.5|911|915.4|910.9|916.6|912.1|913.3|908.8|3286
1628170800000|2021-08-05 13:40:00|914.7|910.2|913.7|909.2|914.7|910.2|911.7|907.2|1166
1628171100000|2021-08-05 13:45:00|913.9|909.4|911.9|907.4|913.9|909.4|910.5|906|866
1628171400000|2021-08-05 13:50:00|912|907.5|908.8|904.3|912|907.5|907.9|903.4|1501
1628171700000|2021-08-05 13:55:00|908.9|904.4|908.5|904|910.4|905.9|908.1|903.6|656
1628172000000|2021-08-05 14:00:00|908.6|904.1|906.8|902.3|908.6|904.1|905.2|900.7|2336
1628172300000|2021-08-05 14:05:00|907|902.5|910.7|906.2|912.1|907.6|906.8|902.3|1493
1628172600000|2021-08-05 14:10:00|911.2|906.7|912.7|908.2|914|909.5|911.2|906.7|1439
1628172900000|2021-08-05 14:15:00|913.2|908.7|911.6|907.1|915|910.5|911.1|906.6|2268
1628173200000|2021-08-05 14:20:00|912|907.5|910|905.5|912.6|908.1|909.1|904.6|853
1628173500000|2021-08-05 14:25:00|909.8|905.3|912.3|907.8|913.7|909.2|908.7|904.2|1978
1628173800000|2021-08-05 14:30:00|912.7|908.2|912.5|908|913.2|908.7|911.1|906.6|534
1628174100000|2021-08-05 14:35:00|912.6|908.1|914|909.5|914.4|909.9|911|906.5|569
1628174400000|2021-08-05 14:40:00|913.9|909.4|912.5|908|916.2|911.7|912.1|907.6|3050
1628174700000|2021-08-05 14:45:00|912.8|908.3|913.2|908.7|913.2|908.7|910.6|906.1|1155
1628175000000|2021-08-05 14:50:00|912.8|908.3|913.1|908.6|914.1|909.6|912.5|908|845
1628175300000|2021-08-05 14:55:00|912.7|908.2|907.7|903.2|912.7|908.2|906.4|901.9|5631
1628211600000|2021-08-06 01:00:00|907.9|903.4|910.5|906|912|907.5|907.9|903.4|4253
1628211900000|2021-08-06 01:05:00|910.4|905.9|909|904.5|911|906.5|908.3|903.8|2351
1628212200000|2021-08-06 01:10:00|909.1|904.6|904.3|899.8|909.1|904.6|901.4|896.9|5937
1628212500000|2021-08-06 01:15:00|904.4|899.9|909|904.5|909.1|904.6|903.2|898.7|3284
1628212800000|2021-08-06 01:20:00|909.4|904.9|909|904.5|911.6|907.1|908.4|903.9|1824
1628213100000|2021-08-06 01:25:00|908.6|904.1|908.1|903.6|909.2|904.7|906.5|902|2627
1628213400000|2021-08-06 01:30:00|908|903.5|908.1|903.6|909.2|904.7|907.1|902.6|1799
1628213700000|2021-08-06 01:35:00|908.3|903.8|910.8|906.3|910.8|906.3|908.3|903.8|1645
1628214000000|2021-08-06 01:40:00|910.9|906.4|914|909.5|914.5|910|910.9|906.4|3732
1628214300000|2021-08-06 01:45:00|914.1|909.6|918.8|914.3|919.5|915|914.1|909.6|4807
1628214600000|2021-08-06 01:50:00|918.7|914.2|915.2|910.7|918.8|914.3|914.1|909.6|1833
1628214900000|2021-08-06 01:55:00|915.3|910.8|919.2|914.7|919.5|915|915.2|910.7|1106
1628215200000|2021-08-06 02:00:00|919.1|914.6|917.4|912.9|920.5|916|916.5|912|2161
1628215500000|2021-08-06 02:05:00|917|912.5|921.7|917.2|923|918.5|917|912.5|2920
1628215800000|2021-08-06 02:10:00|921.3|916.8|921|916.5|921.8|917.3|920.1|915.6|1502
1628217000000|2021-08-06 02:30:00|920.9|916.4|920.7|916.2|924|919.5|920.2|915.7|1477
1628217300000|2021-08-06 02:35:00|920.8|916.3|928.4|923.9|928.9|924.4|920.8|916.3|3895
1628217600000|2021-08-06 02:40:00|928.2|923.7|927.3|922.8|928.7|924.2|925.5|921|3106
1628217900000|2021-08-06 02:45:00|927|922.5|924.3|919.8|930.2|925.7|924|919.5|2733
1628218200000|2021-08-06 02:50:00|924.5|920|924.4|919.9|925.8|921.3|922.4|917.9|991
1628218500000|2021-08-06 02:55:00|924.8|920.3|926.2|921.7|928.2|923.7|924.8|920.3|814
1628218800000|2021-08-06 03:00:00|926.3|921.8|928.2|923.7|928.7|924.2|926.3|921.8|760
1628219100000|2021-08-06 03:05:00|928.3|923.8|927.6|923.1|928.3|923.8|925.9|921.4|993
1628219400000|2021-08-06 03:10:00|927.7|923.2|925.7|921.2|928.7|924.2|923.1|918.6|1090
1628219700000|2021-08-06 03:15:00|925.8|921.3|926.2|921.7|927.4|922.9|925.2|920.7|938
1628220000000|2021-08-06 03:20:00|926.3|921.8|926.6|922.1|928.2|923.7|926.1|921.6|1721
1628220300000|2021-08-06 03:25:00|927|922.5|926.7|922.2|928.9|924.4|925.7|921.2|1297
1628227800000|2021-08-06 05:30:00|926.9|922.4|926.4|921.9|930.5|926|924.9|920.4|2411
1628228100000|2021-08-06 05:35:00|926.3|921.8|919.7|915.2|926.9|922.4|919.7|915.2|2280
1628228400000|2021-08-06 05:40:00|919.8|915.3|920|915.5|920.8|916.3|917|912.5|3069
1628228700000|2021-08-06 05:45:00|919.6|915.1|920.6|916.1|922.7|918.2|918.1|913.6|2070
1628229000000|2021-08-06 05:50:00|920.7|916.2|926.1|921.6|927.2|922.7|920.7|916.2|1462
1628229300000|2021-08-06 05:55:00|926.3|921.8|929.9|925.4|930.3|925.8|926|921.5|1804
1628229600000|2021-08-06 06:00:00|930.3|925.8|927.4|922.9|930.3|925.8|927.3|922.8|1955
1628229900000|2021-08-06 06:05:00|927.8|923.3|926.1|921.6|930.7|926.2|925.9|921.4|1232
1628230200000|2021-08-06 06:10:00|926.6|922.1|927.2|922.7|927.6|923.1|925.7|921.2|936
1628230500000|2021-08-06 06:15:00|926.9|922.4|928.5|924|928.5|924|925.8|921.3|1153
1628230800000|2021-08-06 06:20:00|928.6|924.1|927.6|923.1|928.7|924.2|926.5|922|1118
1628231100000|2021-08-06 06:25:00|927.7|923.2|929.8|925.3|931.2|926.7|927.2|922.7|2375
1628231400000|2021-08-06 06:30:00|929.4|924.9|923.4|918.9|930.3|925.8|923.4|918.9|2155
1628231700000|2021-08-06 06:35:00|923.8|919.3|921.6|917.1|926.7|922.2|921.6|917.1|1807
1628232000000|2021-08-06 06:40:00|921.5|917|921.8|917.3|923.5|919|920.5|916|1950
1628232300000|2021-08-06 06:45:00|921.9|917.4|919|914.5|923.2|918.7|918.1|913.6|2400
1628232600000|2021-08-06 06:50:00|918.6|914.1|922|917.5|922.6|918.1|918.4|913.9|2637
1628232900000|2021-08-06 06:55:00|922.1|917.6|920|915.5|923.3|918.8|919.6|915.1|3064
1628254800000|2021-08-06 13:00:00|922.6|918.1|913.1|908.6|922.6|918.1|912.9|908.4|5098
1628255100000|2021-08-06 13:05:00|913.5|909|913.9|909.4|914.1|909.6|908.7|904.2|3379
1628255400000|2021-08-06 13:10:00|913.6|909.1|908|903.5|913.6|909.1|908|903.5|2784
1628255700000|2021-08-06 13:15:00|907.5|903|893.8|889.3|907.5|903|893.8|889.3|6415
1628256000000|2021-08-06 13:20:00|893.7|889.2|896.7|892.2|900|895.5|892.7|888.2|4540
1628256300000|2021-08-06 13:25:00|896.3|891.8|897.4|892.9|899.6|895.1|894.9|890.4|1270
1628256600000|2021-08-06 13:30:00|897.3|892.8|898.5|894|898.5|894|894.7|890.2|1864
1628256900000|2021-08-06 13:35:00|898.6|894.1|899.9|895.4|899.9|895.4|897.2|892.7|1426
1628257200000|2021-08-06 13:40:00|899.5|895|899.9|895.4|901.6|897.1|899.5|895|1005
1628257500000|2021-08-06 13:45:00|899.5|895|895|890.5|900.1|895.6|894.6|890.1|2720
1628257800000|2021-08-06 13:50:00|895.3|890.8|898.4|893.9|898.9|894.4|892.4|887.9|3552
1628258100000|2021-08-06 13:55:00|898|893.5|897.5|893|899.1|894.6|896.8|892.3|1453
1628258400000|2021-08-06 14:00:00|897.6|893.1|895.9|891.4|898.5|894|895.6|891.1|1029
1628258700000|2021-08-06 14:05:00|895.8|891.3|896.6|892.1|897.6|893.1|894.3|889.8|1106
1628259000000|2021-08-06 14:10:00|897.1|892.6|897.5|893|900.1|895.6|897|892.5|1303
1628259300000|2021-08-06 14:15:00|897.1|892.6|892.8|888.3|897.6|893.1|891.8|887.3|3315
1628259600000|2021-08-06 14:20:00|893.2|888.7|891.5|887|896.2|891.7|887.5|883|3755
1628259900000|2021-08-06 14:25:00|891.1|886.6|888.2|883.7|891.2|886.7|885.8|881.3|2215
1628260200000|2021-08-06 14:30:00|888.6|884.1|888.7|884.2|891.7|887.2|886.2|881.7|2326
1628260500000|2021-08-06 14:35:00|888.6|884.1|888.2|883.7|891.2|886.7|887.9|883.4|1241
1628260800000|2021-08-06 14:40:00|887.8|883.3|887.9|883.4|890.2|885.7|885.8|881.3|963
1628261100000|2021-08-06 14:45:00|888|883.5|893.3|888.8|894.9|890.4|887.9|883.4|2297
1628261400000|2021-08-06 14:50:00|892.9|888.4|886.7|882.2|893.7|889.2|886.4|881.9|1535
1628261700000|2021-08-06 14:55:00|886.9|882.4|885|880.5|887.7|883.2|884.4|879.9|2492
1628470800000|2021-08-09 01:00:00|882.8|878.3|885.7|881.2|888.7|884.2|879.1|874.6|6985
1628471100000|2021-08-09 01:05:00|885.6|881.1|883.8|879.3|889.3|884.8|881.5|877|3469
1628471400000|2021-08-09 01:10:00|884.3|879.8|887.6|883.1|887.6|883.1|881|876.5|2874
1628471700000|2021-08-09 01:15:00|887.5|883|886.2|881.7|888.5|884|884.2|879.7|1570
1628472000000|2021-08-09 01:20:00|885.8|881.3|886.1|881.6|886.3|881.8|882.9|878.4|1265
1628472300000|2021-08-09 01:25:00|885.6|881.1|884.2|879.7|885.6|881.1|882.6|878.1|1023
1628472600000|2021-08-09 01:30:00|883.7|879.2|882.9|878.4|885.2|880.7|881.6|877.1|1226
1628472900000|2021-08-09 01:35:00|882.5|878|877.1|872.6|882.5|878|875.3|870.8|3231
1628473200000|2021-08-09 01:40:00|876.7|872.2|874.1|869.6|877.1|872.6|870.2|865.7|4489
1628473500000|2021-08-09 01:45:00|873.6|869.1|872|867.5|875.6|871.1|872|867.5|2315
1628473800000|2021-08-09 01:50:00|872.5|868|871.7|867.2|873.1|868.6|869|864.5|4480
1628474100000|2021-08-09 01:55:00|871.3|866.8|866.9|862.4|871.8|867.3|866.1|861.6|3203
1628474400000|2021-08-09 02:00:00|867.4|862.9|871.4|866.9|871.4|866.9|866.5|862|2029
1628474700000|2021-08-09 02:05:00|871.3|866.8|874.9|870.4|874.9|870.4|870.4|865.9|1659
1628475000000|2021-08-09 02:10:00|874.8|870.3|874.8|870.3|874.9|870.4|872|867.5|1417
1628476200000|2021-08-09 02:30:00|874.3|869.8|876.1|871.6|877.6|873.1|874.3|869.8|1680
1628476500000|2021-08-09 02:35:00|876.5|872|873.4|868.9|876.5|872|872.9|868.4|1524
1628476800000|2021-08-09 02:40:00|873.9|869.4|872.2|867.7|873.9|869.4|870.6|866.1|789
1628477100000|2021-08-09 02:45:00|872.3|867.8|871|866.5|872.4|867.9|871|866.5|734
1628477400000|2021-08-09 02:50:00|870.8|866.3|873.3|868.8|873.7|869.2|869.6|865.1|537
1628477700000|2021-08-09 02:55:00|873.7|869.2|874.3|869.8|874.4|869.9|872.2|867.7|470
1628478000000|2021-08-09 03:00:00|874.4|869.9|874.7|870.2|876.1|871.6|873.5|869|643
1628478300000|2021-08-09 03:05:00|874.8|870.3|885|880.5|885.4|880.9|874.5|870|3409
1628478600000|2021-08-09 03:10:00|885.4|880.9|884.8|880.3|886.4|881.9|882|877.5|1738
1628478900000|2021-08-09 03:15:00|885|880.5|883.4|878.9|885.9|881.4|881.8|877.3|918
1628479200000|2021-08-09 03:20:00|883.5|879|885.3|880.8|886.8|882.3|883.5|879|1136
1628479500000|2021-08-09 03:25:00|885.4|880.9|884.4|879.9|886.5|882|883|878.5|1465
1628487000000|2021-08-09 05:30:00|884.3|879.8|880.6|876.1|885.2|880.7|879.2|874.7|1320
1628487300000|2021-08-09 05:35:00|880.5|876|877.4|872.9|881.4|876.9|877.4|872.9|1360
1628487600000|2021-08-09 05:40:00|877.3|872.8|879.4|874.9|880.3|875.8|876.9|872.4|1160
1628487900000|2021-08-09 05:45:00|879.9|875.4|879.1|874.6|881.6|877.1|879.1|874.6|662
1628488200000|2021-08-09 05:50:00|879.6|875.1|878|873.5|879.6|875.1|876.3|871.8|547
1628488500000|2021-08-09 05:55:00|878.4|873.9|876.8|872.3|878.5|874|876.4|871.9|497
1628488800000|2021-08-09 06:00:00|876.9|872.4|878.6|874.1|878.6|874.1|875.5|871|2418
1628489100000|2021-08-09 06:05:00|878.5|874|884|879.5|884.7|880.2|878.2|873.7|5571
1628489400000|2021-08-09 06:10:00|884.1|879.6|881.8|877.3|884.3|879.8|880.6|876.1|1762
1628489700000|2021-08-09 06:15:00|881.6|877.1|881|876.5|883.6|879.1|881|876.5|1791
1628490000000|2021-08-09 06:20:00|881.1|876.6|880.4|875.9|883.5|879|880.4|875.9|882
1628490300000|2021-08-09 06:25:00|880.9|876.4|884.2|879.7|884.6|880.1|880.9|876.4|782
1628490600000|2021-08-09 06:30:00|884.6|880.1|883.7|879.2|884.7|880.2|882.7|878.2|560
1628490900000|2021-08-09 06:35:00|883.6|879.1|878|873.5|884.2|879.7|877|872.5|1198
1628491200000|2021-08-09 06:40:00|877.6|873.1|874.7|870.2|878.2|873.7|874.6|870.1|2081
1628491500000|2021-08-09 06:45:00|874.3|869.8|875.8|871.3|878.3|873.8|874.3|869.8|1017
1628491800000|2021-08-09 06:50:00|875.3|870.8|874|869.5|878|873.5|873.6|869.1|927
1628492100000|2021-08-09 06:55:00|874.4|869.9|875.1|870.6|876.6|872.1|873.7|869.2|2450
1628514000000|2021-08-09 13:00:00|866.2|861.7|869.4|864.9|871.5|867|860.5|856|6877
1628514300000|2021-08-09 13:05:00|869|864.5|874.5|870|874.5|870|867.6|863.1|3667
1628514600000|2021-08-09 13:10:00|874.1|869.6|870.3|865.8|874.1|869.6|870.3|865.8|3053
1628514900000|2021-08-09 13:15:00|869.9|865.4|869.2|864.7|871.3|866.8|868.7|864.2|1600
1628515200000|2021-08-09 13:20:00|869.1|864.6|869|864.5|871|866.5|867.3|862.8|1668
1628515500000|2021-08-09 13:25:00|868.9|864.4|870.3|865.8|871.8|867.3|868.4|863.9|1225
1628515800000|2021-08-09 13:30:00|869.9|865.4|863.9|859.4|870.5|866|863.4|858.9|1566
1628516100000|2021-08-09 13:35:00|863.4|858.9|865.8|861.3|866.4|861.9|860.8|856.3|1920
1628516400000|2021-08-09 13:40:00|865.9|861.4|866.5|862|866.5|862|864.7|860.2|446
1628516700000|2021-08-09 13:45:00|867|862.5|864.8|860.3|868|863.5|864.2|859.7|571
1628517000000|2021-08-09 13:50:00|864.9|860.4|865.1|860.6|867.2|862.7|864.2|859.7|544
1628517300000|2021-08-09 13:55:00|864.7|860.2|867.4|862.9|868.5|864|864.7|860.2|540
1628517600000|2021-08-09 14:00:00|867|862.5|868.1|863.6|868.1|863.6|866|861.5|426
1628517900000|2021-08-09 14:05:00|868|863.5|869.6|865.1|871.7|867.2|867.5|863|1416
1628518200000|2021-08-09 14:10:00|870.1|865.6|864.8|860.3|871.1|866.6|864.2|859.7|944
1628518500000|2021-08-09 14:15:00|864.4|859.9|864.4|859.9|865|860.5|863.4|858.9|724
1628518800000|2021-08-09 14:20:00|863.9|859.4|860.7|856.2|863.9|859.4|859.1|854.6|1329
1628519100000|2021-08-09 14:25:00|860.3|855.8|862.9|858.4|864.2|859.7|858.4|853.9|656
1628519400000|2021-08-09 14:30:00|862.8|858.3|860|855.5|862.8|858.3|858.4|853.9|700
1628519700000|2021-08-09 14:35:00|860.5|856|856.1|851.6|860.5|856|855.8|851.3|1133
1628520000000|2021-08-09 14:40:00|856.3|851.8|854.2|849.7|857.7|853.2|851.8|847.3|1985
1628520300000|2021-08-09 14:45:00|854.1|849.6|854.3|849.8|856.1|851.6|853.2|848.7|1811
1628520600000|2021-08-09 14:50:00|854.8|850.3|855.2|850.7|856.3|851.8|853.3|848.8|1163
1628520900000|2021-08-09 14:55:00|854.8|850.3|850.1|845.6|854.8|850.3|850.1|845.6|2566
1628521200000|2021-08-09 15:00:00|||||||||23
1628557200000|2021-08-10 01:00:00|849|844.5|857.9|853.4|859.9|855.4|849|844.5|2322
1628557500000|2021-08-10 01:05:00|858.2|853.7|858|853.5|858.7|854.2|856|851.5|1223
1628557800000|2021-08-10 01:10:00|858.1|853.6|854.4|849.9|859.4|854.9|853.4|848.9|1307
1628558100000|2021-08-10 01:15:00|854.8|850.3|851.9|847.4|854.8|850.3|851.4|846.9|983
1628558400000|2021-08-10 01:20:00|851.7|847.2|855.9|851.4|855.9|851.4|851.4|846.9|646
1628558700000|2021-08-10 01:25:00|856|851.5|855|850.5|858.3|853.8|853.6|849.1|868
1628559000000|2021-08-10 01:30:00|855.5|851|853.5|849|855.9|851.4|853.5|849|425
1628559300000|2021-08-10 01:35:00|853.1|848.6|848.3|843.8|854|849.5|847.5|843|1446
1628559600000|2021-08-10 01:40:00|847.9|843.4|848.4|843.9|849.3|844.8|846.1|841.6|2886
1628559900000|2021-08-10 01:45:00|848.3|843.8|849.8|845.3|850.2|845.7|845.6|841.1|2833
1628560200000|2021-08-10 01:50:00|849.7|845.2|850.8|846.3|852.4|847.9|848.9|844.4|1810
1628560500000|2021-08-10 01:55:00|850.4|845.9|850.9|846.4|851.5|847|849.6|845.1|675
1628560800000|2021-08-10 02:00:00|850.5|846|849|844.5|850.5|846|847.7|843.2|620
1628561100000|2021-08-10 02:05:00|849.4|844.9|854.1|849.6|854.8|850.3|849|844.5|961
1628561400000|2021-08-10 02:10:00|854|849.5|855.1|850.6|855.9|851.4|853.5|849|490
1628562600000|2021-08-10 02:30:00|855.2|850.7|859.9|855.4|860.8|856.3|854.7|850.2|1564
1628562900000|2021-08-10 02:35:00|860.1|855.6|861.7|857.2|862.6|858.1|858.3|853.8|837
1628563200000|2021-08-10 02:40:00|861.9|857.4|866.4|861.9|867.2|862.7|861.3|856.8|2167
1628563500000|2021-08-10 02:45:00|866.8|862.3|861.7|857.2|868.2|863.7|861.5|857|2252
1628563800000|2021-08-10 02:50:00|861.9|857.4|860.7|856.2|864.1|859.6|860.7|856.2|837
1628564100000|2021-08-10 02:55:00|861.1|856.6|860.6|856.1|861.3|856.8|859|854.5|626
1628564400000|2021-08-10 03:00:00|861.1|856.6|859.7|855.2|863.1|858.6|859.7|855.2|362
1628564700000|2021-08-10 03:05:00|860.2|855.7|860.7|856.2|860.7|856.2|858.2|853.7|662
1628565000000|2021-08-10 03:10:00|860.2|855.7|857.7|853.2|862|857.5|857.7|853.2|989
1628565300000|2021-08-10 03:15:00|857.8|853.3|863.3|858.8|863.4|858.9|857.7|853.2|638
1628565600000|2021-08-10 03:20:00|863.2|858.7|858.2|853.7|863.4|858.9|858.2|853.7|452
1628565900000|2021-08-10 03:25:00|858.6|854.1|863.2|858.7|863.2|858.7|858.6|854.1|517
1628573400000|2021-08-10 05:30:00|862.8|858.3|866.5|862|867.2|862.7|862.5|858|2545
1628573700000|2021-08-10 05:35:00|866.6|862.1|873.6|869.1|873.6|869.1|866.4|861.9|3773
1628574000000|2021-08-10 05:40:00|874|869.5|876.3|871.8|877.2|872.7|871.1|866.6|1648
1628574300000|2021-08-10 05:45:00|876.5|872|874.4|869.9|876.6|872.1|873.7|869.2|1087
1628574600000|2021-08-10 05:50:00|874|869.5|872.5|868|875.2|870.7|872.4|867.9|911
1628574900000|2021-08-10 05:55:00|872.8|868.3|866.9|862.4|872.9|868.4|865.9|861.4|1568
1628575200000|2021-08-10 06:00:00|867.3|862.8|870.1|865.6|870.7|866.2|866.6|862.1|1247
1628575500000|2021-08-10 06:05:00|870.5|866|873.3|868.8|874.2|869.7|870.5|866|668
1628575800000|2021-08-10 06:10:00|873.2|868.7|873.4|868.9|874.7|870.2|872.8|868.3|823
1628576100000|2021-08-10 06:15:00|873.9|869.4|870.7|866.2|874.4|869.9|870.7|866.2|835
1628576400000|2021-08-10 06:20:00|871.2|866.7|871.4|866.9|873.9|869.4|870.6|866.1|417
1628576700000|2021-08-10 06:25:00|871.9|867.4|868.2|863.7|871.9|867.4|867.8|863.3|1283
1628577000000|2021-08-10 06:30:00|868.3|863.8|869.3|864.8|872.1|867.6|868.2|863.7|564
1628577300000|2021-08-10 06:35:00|869.1|864.6|865.4|860.9|870.7|866.2|864.5|860|1561
1628577600000|2021-08-10 06:40:00|865|860.5|863.6|859.1|866.9|862.4|863.5|859|1046
1628577900000|2021-08-10 06:45:00|864.2|859.7|868.1|863.6|869.1|864.6|864.1|859.6|862
1628578200000|2021-08-10 06:50:00|868|863.5|866.7|862.2|868.6|864.1|866.2|861.7|706
1628578500000|2021-08-10 06:55:00|867.2|862.7|874.2|869.7|874.2|869.7|866.9|862.4|1447
1628600400000|2021-08-10 13:00:00|871.2|866.7|882.7|878.2|882.7|878.2|871.2|866.7|7019
1628600700000|2021-08-10 13:05:00|882.6|878.1|882.3|877.8|884.4|879.9|879.5|875|7226
1628601000000|2021-08-10 13:10:00|882.8|878.3|881.9|877.4|882.9|878.4|878.9|874.4|4710
1628601300000|2021-08-10 13:15:00|881.4|876.9|875.6|871.1|881.9|877.4|875.6|871.1|2630
1628601600000|2021-08-10 13:20:00|875.7|871.2|878.4|873.9|879.5|875|875.6|871.1|1334
1628601900000|2021-08-10 13:25:00|878|873.5|878|873.5|878.4|873.9|875.1|870.6|1998
1628602200000|2021-08-10 13:30:00|877.6|873.1|880.2|875.7|881.7|877.2|877.6|873.1|1390
1628602500000|2021-08-10 13:35:00|879.8|875.3|881.4|876.9|882.1|877.6|879.4|874.9|1791
1628602800000|2021-08-10 13:40:00|881.8|877.3|883.4|878.9|884.9|880.4|881.2|876.7|1049
1628603100000|2021-08-10 13:45:00|883.8|879.3|881.6|877.1|883.8|879.3|880.1|875.6|1310
1628603400000|2021-08-10 13:50:00|882.1|877.6|880.6|876.1|882.6|878.1|879.2|874.7|550
1628603700000|2021-08-10 13:55:00|880.2|875.7|883.7|879.2|883.8|879.3|879.8|875.3|2157
1628604000000|2021-08-10 14:00:00|883.8|879.3|881.2|876.7|883.8|879.3|881.1|876.6|800
1628604300000|2021-08-10 14:05:00|881.1|876.6|879.8|875.3|882.7|878.2|879.8|875.3|693
1628604600000|2021-08-10 14:10:00|879.3|874.8|879.1|874.6|880.7|876.2|878.7|874.2|1059
1628604900000|2021-08-10 14:15:00|879.2|874.7|881|876.5|882.1|877.6|879.1|874.6|351
1628605200000|2021-08-10 14:20:00|881.1|876.6|885.1|880.6|885.1|880.6|881.1|876.6|1382
1628605500000|2021-08-10 14:25:00|884.7|880.2|888.4|883.9|889|884.5|884.2|879.7|1874
1628605800000|2021-08-10 14:30:00|888.5|884|889.2|884.7|889.5|885|886.5|882|1261
1628606100000|2021-08-10 14:35:00|888.8|884.3|889.2|884.7|890.8|886.3|888.3|883.8|491
1628606400000|2021-08-10 14:40:00|889.7|885.2|890.6|886.1|890.6|886.1|888.4|883.9|1216
1628606700000|2021-08-10 14:45:00|891|886.5|892.6|888.1|892.6|888.1|886.9|882.4|4943
1628607000000|2021-08-10 14:50:00|892.1|887.6|890|885.5|893|888.5|889.5|885|1081
1628607300000|2021-08-10 14:55:00|890.1|885.6|890|885.5|892.7|888.2|890|885.5|1151
1628643600000|2021-08-11 01:00:00|889.5|885|886.4|881.9|896.8|892.3|885.5|881|2859
1628643900000|2021-08-11 01:05:00|886.5|882|881|876.5|887.9|883.4|880.3|875.8|2296
1628644200000|2021-08-11 01:10:00|881.2|876.7|882.1|877.6|882.2|877.7|879.2|874.7|1385
1628644500000|2021-08-11 01:15:00|882.2|877.7|880.6|876.1|882.6|878.1|880.5|876|821
1628644800000|2021-08-11 01:20:00|880.5|876|877.2|872.7|881.9|877.4|876.7|872.2|1507
1628645100000|2021-08-11 01:25:00|876.9|872.4|880.6|876.1|881.6|877.1|876.2|871.7|1445
1628645400000|2021-08-11 01:30:00|880.8|876.3|878.9|874.4|884.7|880.2|877.9|873.4|907
1628645700000|2021-08-11 01:35:00|879.4|874.9|878.4|873.9|879.9|875.4|876|871.5|958
1628646000000|2021-08-11 01:40:00|878.2|873.7|870.9|866.4|878.2|873.7|869.4|864.9|1789
1628646300000|2021-08-11 01:45:00|870.8|866.3|870.7|866.2|873.9|869.4|869|864.5|1911
1628646600000|2021-08-11 01:50:00|870.3|865.8|871.1|866.6|871.1|866.6|867.7|863.2|2059
1628646900000|2021-08-11 01:55:00|870.6|866.1|871.6|867.1|871.6|867.1|868.2|863.7|585
1628647200000|2021-08-11 02:00:00|871.5|867|871|866.5|873.4|868.9|870.3|865.8|591
1628647500000|2021-08-11 02:05:00|870.6|866.1|865.6|861.1|870.6|866.1|864.9|860.4|880
1628647800000|2021-08-11 02:10:00|865.7|861.2|868.3|863.8|869.4|864.9|865.7|861.2|739
1628649000000|2021-08-11 02:30:00|868.4|863.9|869.2|864.7|870.3|865.8|866.7|862.2|2036
1628649300000|2021-08-11 02:35:00|869.3|864.8|868.8|864.3|869.3|864.8|868.2|863.7|528
1628649600000|2021-08-11 02:40:00|868.7|864.2|867.9|863.4|869.8|865.3|866.5|862|693
1628649900000|2021-08-11 02:45:00|867.8|863.3|871.1|866.6|871.3|866.8|867.4|862.9|503
1628650200000|2021-08-11 02:50:00|870.7|866.2|869.9|865.4|871.6|867.1|869.1|864.6|1674
1628650500000|2021-08-11 02:55:00|869.4|864.9|867.3|862.8|869.8|865.3|866.8|862.3|725
1628650800000|2021-08-11 03:00:00|867.4|862.9|873|868.5|873|868.5|865.6|861.1|843
1628651100000|2021-08-11 03:05:00|872.6|868.1|871.8|867.3|874.6|870.1|871.6|867.1|1169
1628651400000|2021-08-11 03:10:00|872.3|867.8|872.4|867.9|872.9|868.4|871.8|867.3|386
1628651700000|2021-08-11 03:15:00|872.3|867.8|869.1|864.6|872.8|868.3|868.9|864.4|625
1628652000000|2021-08-11 03:20:00|869.5|865|866.5|862|869.5|865|866.5|862|894
1628652300000|2021-08-11 03:25:00|866.4|861.9|867.2|862.7|867.2|862.7|864.4|859.9|1192
1628659800000|2021-08-11 05:30:00|867.1|862.6|870.8|866.3|871.7|867.2|865.2|860.7|967
1628660100000|2021-08-11 05:35:00|870.7|866.2|867.2|862.7|870.7|866.2|866.2|861.7|860
1628660400000|2021-08-11 05:40:00|867.1|862.6|867.6|863.1|869.5|865|867.1|862.6|549
1628660700000|2021-08-11 05:45:00|867.2|862.7|870.4|865.9|870.7|866.2|867.2|862.7|940
1628661000000|2021-08-11 05:50:00|870.5|866|866.9|862.4|870.9|866.4|865.9|861.4|993
1628661300000|2021-08-11 05:55:00|866.8|862.3|868.8|864.3|869.2|864.7|866.8|862.3|330
1628661600000|2021-08-11 06:00:00|868.9|864.4|874.5|870|874.5|870|868.4|863.9|2477
1628661900000|2021-08-11 06:05:00|874.1|869.6|874.3|869.8|874.5|870|871.7|867.2|1243
1628662200000|2021-08-11 06:10:00|874.5|870|874.8|870.3|877.7|873.2|874.5|870|1223
1628662500000|2021-08-11 06:15:00|874.7|870.2|876.9|872.4|877.5|873|874.7|870.2|839
1628662800000|2021-08-11 06:20:00|876.8|872.3|882.8|878.3|883.7|879.2|876.7|872.2|1800
1628663100000|2021-08-11 06:25:00|883.2|878.7|888|883.5|888.8|884.3|883.2|878.7|4044
1628663400000|2021-08-11 06:30:00|888.2|883.7|886.2|881.7|889.2|884.7|883.8|879.3|4633
1628663700000|2021-08-11 06:35:00|886.1|881.6|883.6|879.1|887.6|883.1|883.6|879.1|2736
1628664000000|2021-08-11 06:40:00|883.5|879|885.3|880.8|885.4|880.9|882.1|877.6|1270
1628664300000|2021-08-11 06:45:00|884.8|880.3|885.6|881.1|887|882.5|884.4|879.9|653
1628664600000|2021-08-11 06:50:00|885.2|880.7|887.3|882.8|887.8|883.3|885.2|880.7|767
1628664900000|2021-08-11 06:55:00|886.8|882.3|894.1|889.6|895.2|890.7|886.8|882.3|2896
1628665200000|2021-08-11 07:00:00|894.3|889.8|894.3|889.8|894.3|889.8|894.3|889.8|0
1628686800000|2021-08-11 13:00:00|892.7|888.2|882.7|878.2|892.9|888.4|882.7|878.2|2425
1628687100000|2021-08-11 13:05:00|883.1|878.6|882.9|878.4|887.3|882.8|882.9|878.4|2602
1628687400000|2021-08-11 13:10:00|882.5|878|878.6|874.1|882.5|878|878.6|874.1|3332
1628687700000|2021-08-11 13:15:00|879.1|874.6|881.8|877.3|882.2|877.7|879.1|874.6|1619
1628688000000|2021-08-11 13:20:00|881.3|876.8|882.3|877.8|883.5|879|878.3|873.8|2041
1628688300000|2021-08-11 13:25:00|882.7|878.2|882.2|877.7|885.2|880.7|882.2|877.7|1130
1628688600000|2021-08-11 13:30:00|882.7|878.2|881.7|877.2|884.2|879.7|880.8|876.3|829
1628688900000|2021-08-11 13:35:00|881.6|877.1|883.7|879.2|883.7|879.2|881.1|876.6|406
1628689200000|2021-08-11 13:40:00|883.2|878.7|884.7|880.2|886.1|881.6|883.2|878.7|979
1628689500000|2021-08-11 13:45:00|885.2|880.7|886.1|881.6|887.6|883.1|885.2|880.7|803
1628689800000|2021-08-11 13:50:00|886|881.5|883.2|878.7|886.6|882.1|883.1|878.6|488
1628690100000|2021-08-11 13:55:00|883.1|878.6|884.8|880.3|885.7|881.2|883.1|878.6|407
1628690400000|2021-08-11 14:00:00|885.3|880.8|882.1|877.6|885.8|881.3|881.2|876.7|887
1628690700000|2021-08-11 14:05:00|881.6|877.1|881.6|877.1|884.1|879.6|881.2|876.7|610
1628691000000|2021-08-11 14:10:00|881.2|876.7|882.2|877.7|882.6|878.1|880.8|876.3|260
1628691300000|2021-08-11 14:15:00|882.6|878.1|884.6|880.1|884.6|880.1|882.6|878.1|292
1628691600000|2021-08-11 14:20:00|884.2|879.7|884.2|879.7|884.6|880.1|883.5|879|268
1628691900000|2021-08-11 14:25:00|884.3|879.8|884.7|880.2|886|881.5|883.5|879|408
1628692200000|2021-08-11 14:30:00|884.2|879.7|884.3|879.8|885.2|880.7|883.1|878.6|401
1628692500000|2021-08-11 14:35:00|884.2|879.7|868.9|864.4|884.8|880.3|868|863.5|1895
1628692800000|2021-08-11 14:40:00|869.4|864.9|869.3|864.8|871.4|866.9|865.4|860.9|2190
1628693100000|2021-08-11 14:45:00|868.8|864.3|877.3|872.8|877.9|873.4|868.8|864.3|2517
1628693400000|2021-08-11 14:50:00|876.8|872.3|873.2|868.7|877|872.5|870.9|866.4|1183
1628693700000|2021-08-11 14:55:00|873.6|869.1|870.3|865.8|876.8|872.3|868.7|864.2|1331
1628694000000|2021-08-11 15:00:00|870.7|866.2|870.7|866.2|870.7|866.2|870.7|866.2|0
1628730000000|2021-08-12 01:00:00|870.2|865.7|872.4|867.9|873.6|869.1|868.8|864.3|1251
1628730300000|2021-08-12 01:05:00|872.6|868.1|873.8|869.3|876|871.5|870.9|866.4|1321
1628730600000|2021-08-12 01:10:00|873.9|869.4|873.4|868.9|875.9|871.4|872.4|867.9|627
1628730900000|2021-08-12 01:15:00|873.3|868.8|874.7|870.2|875.4|870.9|871.9|867.4|458
1628731200000|2021-08-12 01:20:00|874.3|869.8|874.5|870|875|870.5|873.3|868.8|466
1628731500000|2021-08-12 01:25:00|874.3|869.8|872|867.5|874.6|870.1|870.6|866.1|679
1628731800000|2021-08-12 01:30:00|871.9|867.4|873.3|868.8|873.3|868.8|869.4|864.9|756
1628732100000|2021-08-12 01:35:00|873.4|868.9|873.4|868.9|876.2|871.7|873.3|868.8|510
1628732400000|2021-08-12 01:40:00|873.6|869.1|870.5|866|873.6|869.1|870.4|865.9|386
1628732700000|2021-08-12 01:45:00|870.4|865.9|868.9|864.4|871.9|867.4|868.9|864.4|329
1628733000000|2021-08-12 01:50:00|868.8|864.3|867.8|863.3|870.3|865.8|866.6|862.1|404
1628733300000|2021-08-12 01:55:00|867.4|862.9|866.9|862.4|869.8|865.3|866.5|862|400
1628733600000|2021-08-12 02:00:00|866.5|862|866|861.5|866.9|862.4|864.6|860.1|581
1628733900000|2021-08-12 02:05:00|865.5|861|859.8|855.3|866|861.5|858.9|854.4|2863
1628734200000|2021-08-12 02:10:00|859.5|855|868.2|863.7|868.2|863.7|859.2|854.7|1578
1628735400000|2021-08-12 02:30:00|867.7|863.2|863|858.5|867.7|863.2|863|858.5|383
1628735700000|2021-08-12 02:35:00|862.6|858.1|863.9|859.4|864.4|859.9|860.9|856.4|611
1628736000000|2021-08-12 02:40:00|864.3|859.8|862.9|858.4|865|860.5|861|856.5|665
1628736300000|2021-08-12 02:45:00|862.5|858|866.3|861.8|868.8|864.3|862.5|858|541
1628736600000|2021-08-12 02:50:00|865.9|861.4|863.3|858.8|866.3|861.8|863.3|858.8|134
1628736900000|2021-08-12 02:55:00|862.9|858.4|865.2|860.7|866.7|862.2|862.9|858.4|122
1628737200000|2021-08-12 03:00:00|864.8|860.3|867.3|862.8|867.3|862.8|862.9|858.4|366
1628737500000|2021-08-12 03:05:00|866.8|862.3|866.9|862.4|867.7|863.2|865.4|860.9|209
1628737800000|2021-08-12 03:10:00|867.4|862.9|868.3|863.8|870.8|866.3|867.3|862.8|436
1628738100000|2021-08-12 03:15:00|868.8|864.3|867.7|863.2|869.7|865.2|866.8|862.3|229
1628738400000|2021-08-12 03:20:00|867.2|862.7|864.2|859.7|867.2|862.7|864.2|859.7|270
1628738700000|2021-08-12 03:25:00|864.7|860.2|861.4|856.9|866.7|862.2|861.4|856.9|564
1628746200000|2021-08-12 05:30:00|861.3|856.8|863.9|859.4|865.4|860.9|860|855.5|1298
1628746500000|2021-08-12 05:35:00|863.4|858.9|862.5|858|863.4|858.9|860.5|856|627
1628746800000|2021-08-12 05:40:00|862.6|858.1|863|858.5|864|859.5|861.5|857|600
1628747100000|2021-08-12 05:45:00|862.9|858.4|865.7|861.2|866.1|861.6|862.5|858|1361
1628747400000|2021-08-12 05:50:00|866.1|861.6|864.4|859.9|866.6|862.1|862.9|858.4|1323
1628747700000|2021-08-12 05:55:00|864.9|860.4|861.6|857.1|864.9|860.4|861.6|857.1|572
1628748000000|2021-08-12 06:00:00|862|857.5|862.9|858.4|862.9|858.4|861.6|857.1|271
1628748300000|2021-08-12 06:05:00|862.5|858|864.4|859.9|864.4|859.9|862.1|857.6|480
1628748600000|2021-08-12 06:10:00|864.5|860|863.4|858.9|865.3|860.8|863|858.5|211
1628748900000|2021-08-12 06:15:00|863|858.5|862.7|858.2|863|858.5|860.3|855.8|971
1628749200000|2021-08-12 06:20:00|862.8|858.3|869.5|865|870|865.5|862.8|858.3|1912
1628749500000|2021-08-12 06:25:00|869.9|865.4|878.4|873.9|878.9|874.4|869.9|865.4|3221
1628749800000|2021-08-12 06:30:00|878.5|874|875.1|870.6|878.6|874.1|874.6|870.1|2088
1628750100000|2021-08-12 06:35:00|875.6|871.1|875|870.5|877.3|872.8|875|870.5|664
1628750400000|2021-08-12 06:40:00|875.4|870.9|867.6|863.1|875.4|870.9|866.6|862.1|2025
1628750700000|2021-08-12 06:45:00|867.5|863|865|860.5|870.1|865.6|863.6|859.1|1491
1628751000000|2021-08-12 06:50:00|864.9|860.4|862.1|857.6|864.9|860.4|861.6|857.1|633
1628751300000|2021-08-12 06:55:00|862.2|857.7|861.3|856.8|864|859.5|860.8|856.3|1518
1628773200000|2021-08-12 13:00:00|858.1|853.6|855.1|850.6|858.4|853.9|851.2|846.7|2875
1628773500000|2021-08-12 13:05:00|854.7|850.2|854.8|850.3|856.6|852.1|853.6|849.1|1323
1628773800000|2021-08-12 13:10:00|855.3|850.8|858.5|854|859.1|854.6|855.3|850.8|1086
1628774100000|2021-08-12 13:15:00|859|854.5|863.8|859.3|864.3|859.8|859|854.5|1972
1628774400000|2021-08-12 13:20:00|864.2|859.7|861.3|856.8|864.3|859.8|859.8|855.3|1286
1628774700000|2021-08-12 13:25:00|861.7|857.2|857.8|853.3|862.2|857.7|857.4|852.9|622
1628775000000|2021-08-12 13:30:00|857.4|852.9|859.7|855.2|860.4|855.9|857.4|852.9|824
1628775300000|2021-08-12 13:35:00|860.2|855.7|860.6|856.1|862.2|857.7|858.7|854.2|540
1628775600000|2021-08-12 13:40:00|860.5|856|861.3|856.8|862.7|858.2|860.5|856|529
1628775900000|2021-08-12 13:45:00|860.8|856.3|864.4|859.9|866.1|861.6|860.4|855.9|1407
1628776200000|2021-08-12 13:50:00|864.8|860.3|863.1|858.6|865.4|860.9|863.1|858.6|927
1628776500000|2021-08-12 13:55:00|863.6|859.1|866.1|861.6|866.3|861.8|863.6|859.1|585
1628776800000|2021-08-12 14:00:00|865.6|861.1|863.5|859|865.6|861.1|861.7|857.2|750
1628777100000|2021-08-12 14:05:00|864|859.5|865.9|861.4|866.9|862.4|863.9|859.4|481
1628777400000|2021-08-12 14:10:00|866.4|861.9|864.8|860.3|866.4|861.9|863.6|859.1|372
1628777700000|2021-08-12 14:15:00|864.7|860.2|866.2|861.7|866.5|862|864.2|859.7|442
1628778000000|2021-08-12 14:20:00|866.6|862.1|864.7|860.2|866.7|862.2|863.3|858.8|517
1628778300000|2021-08-12 14:25:00|864.2|859.7|860.4|855.9|864.3|859.8|859|854.5|935
1628778600000|2021-08-12 14:30:00|860.5|856|859.1|854.6|861.9|857.4|858.6|854.1|427
1628778900000|2021-08-12 14:35:00|858.7|854.2|857.8|853.3|858.7|854.2|855.2|850.7|379
1628779200000|2021-08-12 14:40:00|857.9|853.4|858.1|853.6|860.3|855.8|857.8|853.3|290
1628779500000|2021-08-12 14:45:00|858.6|854.1|856.5|852|859.2|854.7|854.5|850|421
1628779800000|2021-08-12 14:50:00|856.9|852.4|854.5|850|857.4|852.9|853.6|849.1|401
1628780100000|2021-08-12 14:55:00|854.6|850.1|843.7|839.2|854.6|850.1|842.9|838.4|2724
1628816400000|2021-08-13 01:00:00|843.1|838.6|847.7|843.2|848.2|843.7|841.1|836.6|1751
1628816700000|2021-08-13 01:05:00|847.9|843.4|841.4|836.9|848.1|843.6|841.3|836.8|736
1628817000000|2021-08-13 01:10:00|841.9|837.4|846.8|842.3|847.3|842.8|841.8|837.3|811
1628817300000|2021-08-13 01:15:00|846.4|841.9|845.5|841|848.1|843.6|844.9|840.4|753
1628817600000|2021-08-13 01:20:00|845.4|840.9|845.1|840.6|846.5|842|844.1|839.6|567
1628817900000|2021-08-13 01:25:00|844.7|840.2|843.1|838.6|845.1|840.6|842.2|837.7|376
1628818200000|2021-08-13 01:30:00|843.6|839.1|842.6|838.1|844.9|840.4|842.5|838|650
1628818500000|2021-08-13 01:35:00|842.2|837.7|840.2|835.7|842.6|838.1|837.6|833.1|1129
1628818800000|2021-08-13 01:40:00|840.3|835.8|845.5|841|846.4|841.9|840.3|835.8|514
1628819100000|2021-08-13 01:45:00|845.9|841.4|845.3|840.8|846.8|842.3|844.2|839.7|568
1628819400000|2021-08-13 01:50:00|845|840.5|846.3|841.8|851.1|846.6|844.4|839.9|787
1628819700000|2021-08-13 01:55:00|845.9|841.4|845|840.5|846.3|841.8|843.6|839.1|434
1628820000000|2021-08-13 02:00:00|844.5|840|846.6|842.1|847.8|843.3|843.1|838.6|524
1628820300000|2021-08-13 02:05:00|846.5|842|845.7|841.2|848.4|843.9|845.5|841|732
1628820600000|2021-08-13 02:10:00|844.8|840.3|845.4|840.9|845.7|841.2|843.6|839.1|210
1628821800000|2021-08-13 02:30:00|845.9|841.4|847.8|843.3|849.1|844.6|845.9|841.4|737
1628822100000|2021-08-13 02:35:00|847.4|842.9|845.8|841.3|847.4|842.9|844.5|840|209
1628822400000|2021-08-13 02:40:00|845.9|841.4|848.1|843.6|848.6|844.1|845.8|841.3|369
1628822700000|2021-08-13 02:45:00|848|843.5|849.5|845|851|846.5|848|843.5|366
1628823000000|2021-08-13 02:50:00|849.1|844.6|847.3|842.8|850|845.5|846.5|842|272
1628823300000|2021-08-13 02:55:00|846.8|842.3|850.4|845.9|850.4|845.9|846.8|842.3|514
1628823600000|2021-08-13 03:00:00|850.8|846.3|855.4|850.9|859.4|854.9|850.8|846.3|1400
1628823900000|2021-08-13 03:05:00|855.8|851.3|853.9|849.4|856.9|852.4|853.5|849|616
1628824200000|2021-08-13 03:10:00|853.8|849.3|858.7|854.2|859.4|854.9|853.4|848.9|508
1628824500000|2021-08-13 03:15:00|859.1|854.6|855.8|851.3|859.1|854.6|855.7|851.2|472
1628824800000|2021-08-13 03:20:00|856.2|851.7|862.1|857.6|863.6|859.1|856.1|851.6|1187
1628825100000|2021-08-13 03:25:00|862.6|858.1|856.9|852.4|864.1|859.6|856.3|851.8|828
1628832600000|2021-08-13 05:30:00|856.8|852.3|856.1|851.6|860.5|856|855.2|850.7|483
1628832900000|2021-08-13 05:35:00|856|851.5|857.5|853|859.3|854.8|856|851.5|213
1628833200000|2021-08-13 05:40:00|857.9|853.4|853.9|849.4|857.9|853.4|853.5|849|937
1628833500000|2021-08-13 05:45:00|854.2|849.7|854|849.5|854.3|849.8|850.6|846.1|1977
1628833800000|2021-08-13 05:50:00|854.4|849.9|855.4|850.9|857.3|852.8|853.5|849|810
1628834100000|2021-08-13 05:55:00|855.2|850.7|856.8|852.3|858|853.5|854.8|850.3|610
1628834400000|2021-08-13 06:00:00|856.3|851.8|855|850.5|858.1|853.6|855|850.5|344
1628834700000|2021-08-13 06:05:00|855.5|851|856.6|852.1|859.9|855.4|855|850.5|203
1628835000000|2021-08-13 06:10:00|856.7|852.2|856.3|851.8|858.1|853.6|856.2|851.7|252
1628835300000|2021-08-13 06:15:00|856.7|852.2|859.6|855.1|860.1|855.6|856.7|852.2|375
1628835600000|2021-08-13 06:20:00|860|855.5|861.1|856.6|861.1|856.6|857.9|853.4|550
1628835900000|2021-08-13 06:25:00|861.3|856.8|859.3|854.8|861.3|856.8|857.9|853.4|592
1628836200000|2021-08-13 06:30:00|859.5|855|861.3|856.8|862.6|858.1|858.8|854.3|413
1628836500000|2021-08-13 06:35:00|860.9|856.4|860.4|855.9|862.2|857.7|859.9|855.4|403
1628836800000|2021-08-13 06:40:00|860|855.5|862.7|858.2|862.7|858.2|858|853.5|307
1628837100000|2021-08-13 06:45:00|862.3|857.8|864.9|860.4|866|861.5|861.5|857|1833
1628837400000|2021-08-13 06:50:00|865|860.5|864.1|859.6|867.9|863.4|864.1|859.6|1504
1628837700000|2021-08-13 06:55:00|863.6|859.1|863.9|859.4|865.4|860.9|862|857.5|1410
1628859600000|2021-08-13 13:00:00|866.1|861.6|870.5|866|871|866.5|866|861.5|1678
1628859900000|2021-08-13 13:05:00|870.1|865.6|867.4|862.9|870.5|866|865.8|861.3|1077
1628860200000|2021-08-13 13:10:00|867|862.5|863.2|858.7|867.4|862.9|861.7|857.2|738
1628860500000|2021-08-13 13:15:00|862.7|858.2|865.1|860.6|866.8|862.3|862.1|857.6|945
1628860800000|2021-08-13 13:20:00|865.6|861.1|865.4|860.9|867.6|863.1|864.5|860|1670
1628861100000|2021-08-13 13:25:00|865.5|861|864.1|859.6|865.8|861.3|864.1|859.6|1260
1628861400000|2021-08-13 13:30:00|864.5|860|866.4|861.9|867.4|862.9|864.5|860|870
1628861700000|2021-08-13 13:35:00|866.9|862.4|867.5|863|869.3|864.8|866.9|862.4|623
1628862000000|2021-08-13 13:40:00|866.9|862.4|866.1|861.6|867.6|863.1|866.1|861.6|229
1628862300000|2021-08-13 13:45:00|865.7|861.2|867.3|862.8|867.5|863|865.7|861.2|388
1628862600000|2021-08-13 13:50:00|867.8|863.3|867.2|862.7|868.8|864.3|866.8|862.3|507
1628862900000|2021-08-13 13:55:00|866.8|862.3|868.2|863.7|868.2|863.7|866.8|862.3|124
1628863200000|2021-08-13 14:00:00|867.8|863.3|867.3|862.8|867.8|863.3|865.8|861.3|390
1628863500000|2021-08-13 14:05:00|867.8|863.3|867.8|863.3|868.3|863.8|866.1|861.6|294
1628863800000|2021-08-13 14:10:00|868.3|863.8|868|863.5|869.7|865.2|867.3|862.8|447
1628864100000|2021-08-13 14:15:00|867.8|863.3|869.2|864.7|869.2|864.7|867.3|862.8|126
1628864400000|2021-08-13 14:20:00|869.7|865.2|873|868.5|874.1|869.6|869.7|865.2|1110
1628864700000|2021-08-13 14:25:00|873.8|869.3|877.2|872.7|877.7|873.2|872.6|868.1|763
1628865000000|2021-08-13 14:30:00|877.3|872.8|879.9|875.4|880.4|875.9|875.7|871.2|687
1628865300000|2021-08-13 14:35:00|879.4|874.9|877.1|872.6|879.9|875.4|875.6|871.1|518
1628865600000|2021-08-13 14:40:00|877|872.5|873.5|869|877.6|873.1|872.9|868.4|649
1628865900000|2021-08-13 14:45:00|873.6|869.1|874.9|870.4|875.5|871|873.6|869.1|547
1628866200000|2021-08-13 14:50:00|875|870.5|874.8|870.3|875.8|871.3|874.1|869.6|663
1628866500000|2021-08-13 14:55:00|874.9|870.4|872.7|868.2|874.9|870.4|871.4|866.9|706
1628866800000|2021-08-13 15:00:00|872.5|868|872.5|868|872.5|868|872.5|868|0
1629075600000|2021-08-16 01:00:00|869.8|865.3|873.2|868.7|874.1|869.6|867.7|863.2|2226
1629075900000|2021-08-16 01:05:00|873.1|868.6|875.4|870.9|875.9|871.4|871.1|866.6|991
1629076200000|2021-08-16 01:10:00|875.5|871|870.5|866|875.7|871.2|869.6|865.1|1862
1629076500000|2021-08-16 01:15:00|870.9|866.4|868.6|864.1|871.5|867|867.2|862.7|1193
1629076800000|2021-08-16 01:20:00|868.1|863.6|863.7|859.2|868.1|863.6|861.5|857|1704
1629077100000|2021-08-16 01:25:00|863.2|858.7|861.1|856.6|864.4|859.9|861.1|856.6|1113
1629077400000|2021-08-16 01:30:00|861|856.5|864.9|860.4|865.4|860.9|859.9|855.4|1247
1629077700000|2021-08-16 01:35:00|864.8|860.3|864|859.5|865.9|861.4|863.5|859|600
1629078000000|2021-08-16 01:40:00|863.6|859.1|863.6|859.1|865.6|861.1|863|858.5|516
1629078300000|2021-08-16 01:45:00|863.2|858.7|861.7|857.2|865|860.5|861.3|856.8|312
1629078600000|2021-08-16 01:50:00|861.3|856.8|860.2|855.7|863.5|859|858.1|853.6|925
1629078900000|2021-08-16 01:55:00|860.1|855.6|861.1|856.6|861.9|857.4|859.4|854.9|414
1629079200000|2021-08-16 02:00:00|861|856.5|855.7|851.2|861|856.5|855.3|850.8|823
1629079500000|2021-08-16 02:05:00|856.1|851.6|853.5|849|856.1|851.6|852.9|848.4|1209
1629079800000|2021-08-16 02:10:00|853.1|848.6|849.4|844.9|855|850.5|849.4|844.9|495
1629081000000|2021-08-16 02:30:00|848.9|844.4|851.8|847.3|852.3|847.8|847.8|843.3|1680
1629081300000|2021-08-16 02:35:00|851.7|847.2|854.5|850|856|851.5|850.1|845.6|1692
1629081600000|2021-08-16 02:40:00|854.1|849.6|852.2|847.7|855.5|851|852.1|847.6|635
1629081900000|2021-08-16 02:45:00|852.1|847.6|857.5|853|857.6|853.1|851.7|847.2|843
1629082200000|2021-08-16 02:50:00|857.1|852.6|854.2|849.7|857.5|853|853.7|849.2|430
1629082500000|2021-08-16 02:55:00|854.6|850.1|853.8|849.3|854.7|850.2|849.3|844.8|991
1629082800000|2021-08-16 03:00:00|853.3|848.8|853.8|849.3|855.7|851.2|850.9|846.4|350
1629083100000|2021-08-16 03:05:00|853.4|848.9|858.7|854.2|858.7|854.2|853.3|848.8|430
1629083400000|2021-08-16 03:10:00|858.8|854.3|860.9|856.4|861.1|856.6|856.9|852.4|510
1629083700000|2021-08-16 03:15:00|860.5|856|859.4|854.9|860.5|856|858|853.5|186
1629084000000|2021-08-16 03:20:00|859.3|854.8|863.9|859.4|864.4|859.9|859.3|854.8|453
1629084300000|2021-08-16 03:25:00|863.4|858.9|863.8|859.3|864.9|860.4|862.4|857.9|276
1629084600000|2021-08-16 03:30:00|864.1|859.6|864.1|859.6|864.1|859.6|864.1|859.6|0
1629091800000|2021-08-16 05:30:00|864|859.5|868.7|864.2|869.2|864.7|863.5|859|636
1629092100000|2021-08-16 05:35:00|868.3|863.8|866.4|861.9|869.2|864.7|866|861.5|496
1629092400000|2021-08-16 05:40:00|866.9|862.4|867.9|863.4|869.5|865|866.9|862.4|908
1629092700000|2021-08-16 05:45:00|868.3|863.8|868.4|863.9|868.4|863.9|865.1|860.6|572
1629093000000|2021-08-16 05:50:00|868.5|864|871.2|866.7|871.6|867.1|868|863.5|638
1629093300000|2021-08-16 05:55:00|870.8|866.3|870.1|865.6|870.8|866.3|869.1|864.6|380
1629093600000|2021-08-16 06:00:00|869.6|865.1|869.1|864.6|869.6|865.1|867.5|863|284
1629093900000|2021-08-16 06:05:00|869.5|865|868.1|863.6|869.7|865.2|867.2|862.7|630
1629094200000|2021-08-16 06:10:00|868.5|864|871.4|866.9|872.3|867.8|868.5|864|689
1629094500000|2021-08-16 06:15:00|871.8|867.3|872.2|867.7|873.6|869.1|871.3|866.8|385
1629094800000|2021-08-16 06:20:00|871.8|867.3|871.2|866.7|874.1|869.6|870.3|865.8|382
1629095100000|2021-08-16 06:25:00|870.8|866.3|873.6|869.1|873.6|869.1|870.7|866.2|1500
1629095400000|2021-08-16 06:30:00|873.1|868.6|869.5|865|874.5|870|869.1|864.6|742
1629095700000|2021-08-16 06:35:00|869.1|864.6|869.2|864.7|870.5|866|867.8|863.3|419
1629096000000|2021-08-16 06:40:00|869.3|864.8|867.7|863.2|869.9|865.4|866.5|862|303
1629096300000|2021-08-16 06:45:00|868|863.5|867.6|863.1|869.6|865.1|867.2|862.7|535
1629096600000|2021-08-16 06:50:00|866.7|862.2|865.1|860.6|866.7|862.2|864.6|860.1|889
1629096900000|2021-08-16 06:55:00|865.6|861.1|867.6|863.1|868.5|864|865.6|861.1|699
1629118800000|2021-08-16 13:00:00|866.1|859.6|865.7|861.2|866.2|861.7|861|856.5|1344
1629119100000|2021-08-16 13:05:00|866.1|861.6|870.8|866.3|871.9|867.4|865.7|861.2|901
1629119400000|2021-08-16 13:10:00|870.4|865.9|872.7|868.2|873|868.5|868.5|864|627
1629119700000|2021-08-16 13:15:00|872.8|868.3|873.3|868.8|874.8|870.3|871.8|867.3|861
1629120000000|2021-08-16 13:20:00|872.8|868.3|872|867.5|872.8|868.3|870.4|865.9|805
1629120300000|2021-08-16 13:25:00|872.1|867.6|873.6|869.1|876.3|871.8|872.1|867.6|2923
1629120600000|2021-08-16 13:30:00|874|869.5|869.2|864.7|874|869.5|868.1|863.6|743
1629120900000|2021-08-16 13:35:00|869.6|865.1|868.6|864.1|869.6|865.1|866.7|862.2|587
1629121200000|2021-08-16 13:40:00|868.5|864|870.4|865.9|870.4|865.9|867.4|862.9|307
1629121500000|2021-08-16 13:45:00|869.8|865.3|867.6|863.1|869.8|865.3|867.5|863|214
1629121800000|2021-08-16 13:50:00|867.2|862.7|867.1|862.6|868.6|864.1|866.6|862.1|221
1629122100000|2021-08-16 13:55:00|867.6|863.1|861.3|856.8|868.7|864.2|861.2|856.7|655
1629122400000|2021-08-16 14:00:00|861.8|857.3|863.2|858.7|863.7|859.2|860.2|855.7|615
1629122700000|2021-08-16 14:05:00|863.7|859.2|861.2|856.7|864.2|859.7|861.2|856.7|185
1629123000000|2021-08-16 14:10:00|860.7|856.2|864.2|859.7|864.2|859.7|860.7|856.2|114
1629123300000|2021-08-16 14:15:00|863.7|859.2|860.2|855.7|863.7|859.2|859.3|854.8|403
1629123600000|2021-08-16 14:20:00|860.3|855.8|863|858.5|863|858.5|860.1|855.6|445
1629123900000|2021-08-16 14:25:00|863.1|858.6|866.1|861.6|867|862.5|863.1|858.6|240
1629124200000|2021-08-16 14:30:00|866.6|862.1|866.2|861.7|868|863.5|866.1|861.6|123
1629124500000|2021-08-16 14:35:00|866.6|862.1|867.6|863.1|868.5|864|866.6|862.1|102
1629124800000|2021-08-16 14:40:00|867.5|863|864.6|860.1|867.5|863|864.1|859.6|269
1629125100000|2021-08-16 14:45:00|864.7|860.2|866.2|861.7|866.7|862.2|864.7|860.2|177
1629125400000|2021-08-16 14:50:00|865.2|860.7|863.7|859.2|865.2|860.7|862.3|857.8|242
1629125700000|2021-08-16 14:55:00|863.3|858.8|865.2|860.7|865.2|860.7|862.8|858.3|109
1629126000000|2021-08-16 15:00:00|864.8|860.3|864.8|860.3|864.8|860.3|864.8|860.3|0
1629162000000|2021-08-17 01:00:00|864.3|859.8|864.9|860.4|867.9|863.4|864.1|859.6|820
1629162300000|2021-08-17 01:05:00|865.4|860.9|866.1|861.6|866.1|861.6|863.3|858.8|853
1629162600000|2021-08-17 01:10:00|865.6|861.1|864.6|860.1|866.1|861.6|864.1|859.6|469
1629162900000|2021-08-17 01:15:00|864.5|860|861.7|857.2|864.5|860|860|855.5|342
1629163200000|2021-08-17 01:20:00|861.9|857.4|861.7|857.2|863.7|859.2|861|856.5|686
1629163500000|2021-08-17 01:25:00|860.8|856.3|866.5|862|867|862.5|860.8|856.3|257
1629163800000|2021-08-17 01:30:00|867|862.5|863.7|859.2|867|862.5|863.6|859.1|394
1629164100000|2021-08-17 01:35:00|864.6|860.1|863.7|859.2|865.2|860.7|863.7|859.2|402
1629164400000|2021-08-17 01:40:00|863.2|858.7|863.7|859.2|864.2|859.7|862.2|857.7|207
1629164700000|2021-08-17 01:45:00|864.1|859.6|865.1|860.6|865.2|860.7|863.7|859.2|208
1629165000000|2021-08-17 01:50:00|864.6|860.1|865|860.5|865.5|861|863.6|859.1|144
1629165300000|2021-08-17 01:55:00|865.5|861|869.7|865.2|870.1|865.6|865.5|861|986
1629165600000|2021-08-17 02:00:00|870.2|865.7|868.6|864.1|870.2|865.7|866.7|862.2|414
1629165900000|2021-08-17 02:05:00|868.7|864.2|865.8|861.3|869.1|864.6|865.8|861.3|468
1629166200000|2021-08-17 02:10:00|866.2|861.7|863.2|858.7|866.2|861.7|861.8|857.3|770
1629166500000|2021-08-17 02:15:00|863|858.5|863|858.5|863|858.5|863|858.5|0
1629167400000|2021-08-17 02:30:00|862.7|858.2|860.2|855.7|863.7|859.2|859.7|855.2|591
1629167700000|2021-08-17 02:35:00|860.6|856.1|854.5|850|860.7|856.2|853.1|848.6|1207
1629168000000|2021-08-17 02:40:00|854.2|849.7|855.9|851.4|856.4|851.9|853.9|849.4|468
1629168300000|2021-08-17 02:45:00|855.5|851|857.3|852.8|857.3|852.8|854|849.5|313
1629168600000|2021-08-17 02:50:00|856.8|852.3|859.2|854.7|861|856.5|856.3|851.8|310
1629168900000|2021-08-17 02:55:00|859.1|854.6|860.5|856|861.6|857.1|858.7|854.2|261
1629169200000|2021-08-17 03:00:00|860.4|855.9|859.1|854.6|861.3|856.8|858.8|854.3|617
1629169500000|2021-08-17 03:05:00|859.3|854.8|859.8|855.3|861.2|856.7|859.3|854.8|200
1629169800000|2021-08-17 03:10:00|860.3|855.8|858|853.5|861.8|857.3|857.1|852.6|574
1629170100000|2021-08-17 03:15:00|858.2|853.7|859.8|855.3|860.4|855.9|857.5|853|143
1629170400000|2021-08-17 03:20:00|859.4|854.9|858.4|853.9|861.2|856.7|858.4|853.9|255
1629170700000|2021-08-17 03:25:00|858.9|854.4|859.3|854.8|860|855.5|858.5|854|182
1629178200000|2021-08-17 05:30:00|859.2|854.7|855|850.5|859.2|854.7|854.4|849.9|930
1629178500000|2021-08-17 05:35:00|854.5|850|854|849.5|856.1|851.6|853.9|849.4|442
1629178800000|2021-08-17 05:40:00|853.5|849|853.9|849.4|855.5|851|853.1|848.6|178
1629179100000|2021-08-17 05:45:00|853.5|849|858.4|853.9|858.4|853.9|853.5|849|178
1629179400000|2021-08-17 05:50:00|857.9|853.4|856.5|852|860.3|855.8|856.5|852|274
1629179700000|2021-08-17 05:55:00|856.6|852.1|857|852.5|857.9|853.4|856|851.5|102
1629180000000|2021-08-17 06:00:00|856.9|852.4|859.6|855.1|860.1|855.6|856.8|852.3|1185
1629180300000|2021-08-17 06:05:00|860.1|855.6|860.8|856.3|862.3|857.8|860.1|855.6|1477
1629180600000|2021-08-17 06:10:00|861.3|856.8|859.2|854.7|861.3|856.8|858.3|853.8|872
1629180900000|2021-08-17 06:15:00|858.7|854.2|858.7|854.2|861.2|856.7|858.7|854.2|294
1629181200000|2021-08-17 06:20:00|858.2|853.7|859.8|855.3|860.3|855.8|858.1|853.6|325
1629181500000|2021-08-17 06:25:00|859.4|854.9|857.9|853.4|859.8|855.3|855.6|851.1|512
1629181800000|2021-08-17 06:30:00|858|853.5|857.4|852.9|859.8|855.3|857.4|852.9|442
1629182100000|2021-08-17 06:35:00|858.3|853.8|858.8|854.3|860.6|856.1|858.3|853.8|307
1629182400000|2021-08-17 06:40:00|859.3|854.8|855.9|851.4|860.3|855.8|855.9|851.4|361
1629182700000|2021-08-17 06:45:00|855|850.5|854|849.5|855.9|851.4|853|848.5|555
1629183000000|2021-08-17 06:50:00|853.5|849|851.6|847.1|853.5|849|851.1|846.6|425
1629183300000|2021-08-17 06:55:00|851.1|846.6|852.2|847.7|852.4|847.9|849.1|844.6|1134
1629183600000|2021-08-17 07:00:00|852|847.5|852|847.5|852|847.5|852|847.5|0
1629205200000|2021-08-17 13:00:00|847.7|843.2|852.7|848.2|853.7|849.2|846.4|839.9|1332
1629205500000|2021-08-17 13:05:00|852.8|848.3|854.3|849.8|855.7|851.2|852.3|847.8|641
1629205800000|2021-08-17 13:10:00|854.8|850.3|853.1|848.6|855.3|850.8|852.2|847.7|441
1629206100000|2021-08-17 13:15:00|853.6|849.1|853.4|848.9|853.6|849.1|851|846.5|520
1629206400000|2021-08-17 13:20:00|852.9|848.4|851.4|846.9|853.9|849.4|850.6|846.1|499
1629206700000|2021-08-17 13:25:00|850.9|846.4|849|844.5|851.4|846.9|849|844.5|687
1629207000000|2021-08-17 13:30:00|849.4|844.9|851|846.5|851|846.5|846.7|842.2|454
1629207300000|2021-08-17 13:35:00|850.5|846|852.3|847.8|853.1|848.6|850.4|845.9|892
1629207600000|2021-08-17 13:40:00|851.8|847.3|852|847.5|853.7|849.2|851|846.5|669
1629207900000|2021-08-17 13:45:00|851.9|847.4|850.8|846.3|853|848.5|850.8|846.3|1223
1629208200000|2021-08-17 13:50:00|851.2|846.7|845.4|840.9|851.2|846.7|845.4|840.9|1634
1629208500000|2021-08-17 13:55:00|845|840.5|844.6|840.1|846.7|842.2|844.6|840.1|1396
1629208800000|2021-08-17 14:00:00|844.1|839.6|847.1|842.6|847.6|843.1|842.7|838.2|906
1629209100000|2021-08-17 14:05:00|846.7|842.2|846.3|841.8|848.7|844.2|845.7|841.2|385
1629209400000|2021-08-17 14:10:00|845.9|841.4|850.7|846.2|851.1|846.6|845.8|841.3|343
1629209700000|2021-08-17 14:15:00|851.1|846.6|848.2|843.7|852|847.5|848.1|843.6|307
1629210000000|2021-08-17 14:20:00|847.7|843.2|845.6|841.1|849.2|844.7|845.1|840.6|430
1629210300000|2021-08-17 14:25:00|845.1|840.6|846.4|841.9|847.5|843|843.7|839.2|536
1629210600000|2021-08-17 14:30:00|846.8|842.3|846.6|842.1|848.2|843.7|845.5|841|1015
1629210900000|2021-08-17 14:35:00|846.1|841.6|845.6|841.1|846.5|842|845.2|840.7|156
1629211200000|2021-08-17 14:40:00|845.7|841.2|844.5|840|845.7|841.2|842.3|837.8|213
1629211500000|2021-08-17 14:45:00|844.6|840.1|844|839.5|844.9|840.4|843.5|839|201
1629211800000|2021-08-17 14:50:00|844.5|840|842|837.5|844.5|840|840.1|835.6|294
1629212100000|2021-08-17 14:55:00|841.6|837.1|839.3|834.8|842.1|837.6|838.9|834.4|483
1629212400000|2021-08-17 15:00:00|840.1|835.6|840.1|835.6|840.1|835.6|840.1|835.6|0
1629248400000|2021-08-18 01:00:00|839.7|835.2|839.4|834.9|844.5|840|838.8|834.3|1537
1629248700000|2021-08-18 01:05:00|839.9|835.4|834.4|829.9|839.9|835.4|834|829.5|597
1629249000000|2021-08-18 01:10:00|834.9|830.4|836.5|832|837.9|833.4|834.4|829.9|331
1629249300000|2021-08-18 01:15:00|836.4|831.9|840.4|835.9|840.9|836.4|835.9|831.4|349
1629249600000|2021-08-18 01:20:00|840.9|836.4|840.5|836|842.5|838|839.1|834.6|1153
1629249900000|2021-08-18 01:25:00|840.4|835.9|838|833.5|841.4|836.9|838|833.5|1034
1629250200000|2021-08-18 01:30:00|838.5|834|837.5|833|840.3|835.8|837.5|833|312
1629250500000|2021-08-18 01:35:00|837.9|833.4|837.4|832.9|838.4|833.9|836.4|831.9|664
1629250800000|2021-08-18 01:40:00|837.9|833.4|833.8|829.3|838.4|833.9|833.8|829.3|1395
1629251100000|2021-08-18 01:45:00|833.7|829.2|830|825.5|834.7|830.2|829.1|824.6|1032
1629251400000|2021-08-18 01:50:00|830.4|825.9|826.3|821.8|832|827.5|824.7|820.2|1496
1629251700000|2021-08-18 01:55:00|825.9|821.4|826.2|821.7|830.2|825.7|825.4|820.9|636
1629252000000|2021-08-18 02:00:00|825.7|821.2|828.2|823.7|829.7|825.2|825|820.5|373
1629252300000|2021-08-18 02:05:00|827.8|823.3|824.8|820.3|827.8|823.3|823.9|819.4|386
1629252600000|2021-08-18 02:10:00|824.4|819.9|830.9|826.4|832.1|827.6|823.3|818.8|748
1629253800000|2021-08-18 02:30:00|831.1|826.6|833.6|829.1|834.1|829.6|828.9|824.4|1018
1629254100000|2021-08-18 02:35:00|834.1|829.6|833.6|829.1|838.4|833.9|833.6|829.1|554
1629254400000|2021-08-18 02:40:00|833.5|829|837|832.5|839|834.5|833|828.5|243
1629254700000|2021-08-18 02:45:00|837.4|832.9|835.4|830.9|839.3|834.8|834.8|830.3|174
1629255000000|2021-08-18 02:50:00|835.8|831.3|835.9|831.4|837.6|833.1|834.8|830.3|225
1629255300000|2021-08-18 02:55:00|835.5|831|832.9|828.4|836.9|832.4|832|827.5|86
1629255600000|2021-08-18 03:00:00|832.7|828.2|837.2|832.7|837.6|833.1|832.4|827.9|323
1629255900000|2021-08-18 03:05:00|837.1|832.6|840.2|835.7|840.8|836.3|837|832.5|230
1629256200000|2021-08-18 03:10:00|840.3|835.8|841.7|837.2|842.7|838.2|840.3|835.8|371
1629256500000|2021-08-18 03:15:00|842.2|837.7|840|835.5|844.6|840.1|839.5|835|583
1629256800000|2021-08-18 03:20:00|840.9|836.4|841.9|837.4|844.4|839.9|839.7|835.2|854
1629257100000|2021-08-18 03:25:00|842.3|837.8|840.9|836.4|843.4|838.9|840.4|835.9|192
1629264600000|2021-08-18 05:30:00|840.8|836.3|837.2|832.7|842.7|838.2|836.9|832.4|532
1629264900000|2021-08-18 05:35:00|836.7|832.2|835.2|830.7|837.3|832.8|833.8|829.3|555
1629265200000|2021-08-18 05:40:00|835.7|831.2|834.1|829.6|837.1|832.6|834.1|829.6|394
1629265500000|2021-08-18 05:45:00|833.7|829.2|837|832.5|837|832.5|833.6|829.1|373
1629265800000|2021-08-18 05:50:00|836.5|832|836.6|832.1|837.8|833.3|835.5|831|336
1629266100000|2021-08-18 05:55:00|837.1|832.6|836.1|831.6|837.1|832.6|835.1|830.6|159
1629266400000|2021-08-18 06:00:00|836.5|832|839|834.5|839.5|835|836.1|831.6|528
1629266700000|2021-08-18 06:05:00|839.4|834.9|840.3|835.8|841.4|836.9|839.3|834.8|186
1629267000000|2021-08-18 06:10:00|839.9|835.4|834.9|830.4|839.9|835.4|834.4|829.9|326
1629267300000|2021-08-18 06:15:00|835.3|830.8|831.7|827.2|835.4|830.9|831.7|827.2|538
1629267600000|2021-08-18 06:20:00|831.3|826.8|831.2|826.7|833.7|829.2|831.2|826.7|803
1629267900000|2021-08-18 06:25:00|830.7|826.2|829.2|824.7|831.5|827|828.8|824.3|2155
1629268200000|2021-08-18 06:30:00|828.7|824.2|825.8|821.3|830.6|826.1|824.9|820.4|1271
1629268500000|2021-08-18 06:35:00|826.2|821.7|831.3|826.8|832.2|827.7|826.2|821.7|1248
1629268800000|2021-08-18 06:40:00|831.4|826.9|830|825.5|833.9|829.4|830|825.5|535
1629269100000|2021-08-18 06:45:00|830.4|825.9|831.1|826.6|831.3|826.8|828.8|824.3|321
1629269400000|2021-08-18 06:50:00|831.6|827.1|830.5|826|833.1|828.6|830.5|826|397
1629269700000|2021-08-18 06:55:00|830|825.5|828.2|823.7|830.5|826|826.3|821.8|1390
1629270000000|2021-08-18 07:00:00|827.8|823.3|828.2|823.7|828.2|823.7|827.8|823.3|0
1629291600000|2021-08-18 13:00:00|813.6|809.1|806.3|801.8|813.6|809.1|805.8|801.3|3424
1629291900000|2021-08-18 13:05:00|806.8|802.3|811.8|807.3|812.3|807.8|805.2|800.7|1208
1629292200000|2021-08-18 13:10:00|811.4|806.9|807|802.5|812.2|807.7|806.8|802.3|1842
1629292500000|2021-08-18 13:15:00|806.6|802.1|806.4|801.9|807.3|802.8|802.1|797.6|1510
1629292800000|2021-08-18 13:20:00|806.9|802.4|804.6|800.1|807.4|802.9|803.4|798.9|609
1629293100000|2021-08-18 13:25:00|804.8|800.3|802.9|798.4|805.6|801.1|801.1|796.6|756
1629293400000|2021-08-18 13:30:00|802.8|798.3|802.5|798|806.3|801.8|801.9|797.4|589
1629293700000|2021-08-18 13:35:00|802.1|797.6|801|796.5|803.9|799.4|800.2|795.7|439
1629294000000|2021-08-18 13:40:00|801.1|796.6|803.9|799.4|804.4|799.9|801.1|796.6|456
1629294300000|2021-08-18 13:45:00|803.5|799|798.1|793.6|803.5|799|798.1|793.6|1222
1629294600000|2021-08-18 13:50:00|798.3|793.8|801.4|796.9|801.8|797.3|798|793.5|1156
1629294900000|2021-08-18 13:55:00|800.5|796|799.4|794.9|802.9|798.4|798.5|794|704
1629295200000|2021-08-18 14:00:00|798.9|794.4|795.2|790.7|798.9|794.4|795.2|790.7|2014
1629295500000|2021-08-18 14:05:00|795.7|791.2|791.2|786.7|798.1|793.6|790.7|786.2|2302
1629295800000|2021-08-18 14:10:00|791.1|786.6|788.8|784.3|795.2|790.7|788.8|784.3|1784
1629296100000|2021-08-18 14:15:00|788.4|783.9|779.6|775.1|791|786.5|778.2|773.7|1892
1629296400000|2021-08-18 14:20:00|780|775.5|787.4|782.9|789|784.5|779.6|775.1|2840
1629296700000|2021-08-18 14:25:00|787.3|782.8|787.7|783.2|788.8|784.3|785.9|781.4|1561
1629297000000|2021-08-18 14:30:00|787.2|782.7|786.9|782.4|791.6|787.1|786.8|782.3|635
1629297300000|2021-08-18 14:35:00|787.3|782.8|786.7|782.2|788.2|783.7|783.8|779.3|884
1629297600000|2021-08-18 14:40:00|786.5|782|787.2|782.7|789.5|785|785.9|781.4|1044
1629297900000|2021-08-18 14:45:00|786.7|782.2|789.5|785|791.4|786.9|786.7|782.2|958
1629298200000|2021-08-18 14:50:00|789.9|785.4|795.2|790.7|796.2|791.7|789.9|785.4|1186
1629298500000|2021-08-18 14:55:00|795.3|790.8|790.8|786.3|795.3|790.8|788.5|784|1135
1629298800000|2021-08-18 15:00:00|790.3|785.8|790.3|785.8|790.3|785.8|790.3|785.8|0
1629334800000|2021-08-19 01:00:00|790.1|785.6|791.9|787.4|792.8|788.3|785.7|781.2|838
1629335100000|2021-08-19 01:05:00|791.7|787.2|790|785.5|792.3|787.8|786.8|782.3|562
1629335400000|2021-08-19 01:10:00|789.7|785.2|786.5|782|789.7|785.2|785.5|781|564
1629335700000|2021-08-19 01:15:00|786|781.5|786.9|782.4|788.6|784.1|784.5|780|589
1629336000000|2021-08-19 01:20:00|786.6|782.1|790.4|785.9|790.9|786.4|785.6|781.1|1089
1629336300000|2021-08-19 01:25:00|790.8|786.3|789.8|785.3|790.9|786.4|787.8|783.3|606
1629336600000|2021-08-19 01:30:00|789.3|784.8|788.4|783.9|790.5|786|788|783.5|439
1629336900000|2021-08-19 01:35:00|788.9|784.4|784.9|780.4|788.9|784.4|784.9|780.4|596
1629337200000|2021-08-19 01:40:00|784.5|780|785.5|781|786.4|781.9|782.5|778|508
1629337500000|2021-08-19 01:45:00|785|780.5|786.8|782.3|787.8|783.3|785|780.5|331
1629337800000|2021-08-19 01:50:00|786.9|782.4|791.3|786.8|791.3|786.8|786.8|782.3|409
1629338100000|2021-08-19 01:55:00|790.8|786.3|789.5|785|792.1|787.6|788.7|784.2|670
1629338400000|2021-08-19 02:00:00|790|785.5|788.3|783.8|790.4|785.9|788|783.5|389
1629338700000|2021-08-19 02:05:00|787.8|783.3|782|777.5|787.9|783.4|781.5|777|1058
1629339000000|2021-08-19 02:10:00|781.5|777|778.5|774|781.5|777|773.9|769.4|1465
1629340200000|2021-08-19 02:30:00|778|773.5|779.1|774.6|780.7|776.2|777.1|772.6|1118
1629340500000|2021-08-19 02:35:00|779.6|775.1|778.2|773.7|780.1|775.6|777.5|773|1530
1629340800000|2021-08-19 02:40:00|777.8|773.3|777.9|773.4|780.4|775.9|777.2|772.7|626
1629341100000|2021-08-19 02:45:00|778.4|773.9|777.4|772.9|778.4|773.9|776.5|772|370
1629341400000|2021-08-19 02:50:00|777.8|773.3|779.4|774.9|780.3|775.8|776.5|772|275
1629341700000|2021-08-19 02:55:00|779.9|775.4|782.3|777.8|782.8|778.3|779.4|774.9|405
1629342000000|2021-08-19 03:00:00|781.9|777.4|781.9|777.4|785.2|780.7|780|775.5|617
1629342300000|2021-08-19 03:05:00|781.4|776.9|775.1|770.6|781.8|777.3|774.6|770.1|364
1629342600000|2021-08-19 03:10:00|775.6|771.1|775.1|770.6|778.1|773.6|775.1|770.6|294
1629342900000|2021-08-19 03:15:00|775.6|771.1|775.6|771.1|777.5|773|775|770.5|233
1629343200000|2021-08-19 03:20:00|776.5|772|777.1|772.6|778.5|774|775.1|770.6|349
1629343500000|2021-08-19 03:25:00|777.5|773|782|777.5|782|777.5|775.5|771|441
1629351000000|2021-08-19 05:30:00|781.7|777.2|788.1|783.6|789.4|784.9|781.7|777.2|758
1629351300000|2021-08-19 05:35:00|788|783.5|787.6|783.1|790.5|786|787|782.5|541
1629351600000|2021-08-19 05:40:00|787.5|783|785|780.5|787.8|783.3|784.9|780.4|521
1629351900000|2021-08-19 05:45:00|785.4|780.9|784.9|780.4|785.9|781.4|783|778.5|736
1629352200000|2021-08-19 05:50:00|784.4|779.9|786|781.5|787.9|783.4|783.5|779|361
1629352500000|2021-08-19 05:55:00|785.6|781.1|785.5|781|785.9|781.4|783.8|779.3|706
1629352800000|2021-08-19 06:00:00|785|780.5|783.5|779|785.6|781.1|783.4|778.9|244
1629353100000|2021-08-19 06:05:00|783|778.5|780|775.5|783|778.5|778.5|774|510
1629353400000|2021-08-19 06:10:00|779.5|775|777.8|773.3|780.4|775.9|777.8|773.3|548
1629353700000|2021-08-19 06:15:00|778.2|773.7|777.3|772.8|779.8|775.3|776.8|772.3|269
1629354000000|2021-08-19 06:20:00|776.8|772.3|775|770.5|776.9|772.4|774.6|770.1|702
1629354300000|2021-08-19 06:25:00|775.5|771|776.3|771.8|777.5|773|774.2|769.7|452
1629354600000|2021-08-19 06:30:00|776.2|771.7|777|772.5|778.3|773.8|771.2|766.7|682
1629354900000|2021-08-19 06:35:00|777.1|772.6|775.9|771.4|778.6|774.1|775.5|771|278
1629355200000|2021-08-19 06:40:00|775.5|771|776.8|772.3|776.8|772.3|774|769.5|428
1629355500000|2021-08-19 06:45:00|776.3|771.8|773.1|768.6|776.6|772.1|772|767.5|629
1629355800000|2021-08-19 06:50:00|773|768.5|774.1|769.6|775.4|770.9|771.8|767.3|1327
1629356100000|2021-08-19 06:55:00|774.5|770|774.7|770.2|775|770.5|770.6|766.1|875
1629378000000|2021-08-19 13:00:00|759.2|754.7|753.2|748.7|759.2|754.7|748|743.5|2727
1629378300000|2021-08-19 13:05:00|753.4|748.9|755.3|750.8|755.7|751.2|751|746.5|1254
1629378600000|2021-08-19 13:10:00|755.7|751.2|764.5|760|765.3|760.8|755.7|751.2|1204
1629378900000|2021-08-19 13:15:00|764.7|760.2|764.1|759.6|767.6|763.1|761.7|757.2|1225
1629379200000|2021-08-19 13:20:00|763.6|759.1|764.6|760.1|766.2|761.7|763.1|758.6|371
1629379500000|2021-08-19 13:25:00|765.1|760.6|766.7|762.2|767.2|762.7|763.7|759.2|646
1629379800000|2021-08-19 13:30:00|766.6|762.1|770.1|765.6|771|766.5|764.7|760.2|877
1629380100000|2021-08-19 13:35:00|770.6|766.1|773.4|768.9|774.4|769.9|769.3|764.8|790
1629380400000|2021-08-19 13:40:00|773.3|768.8|770.5|766|773.4|768.9|769.5|765|351
1629380700000|2021-08-19 13:45:00|771|766.5|768.2|763.7|772.4|767.9|767.7|763.2|373
1629381000000|2021-08-19 13:50:00|768.6|764.1|768.6|764.1|769.5|765|765.6|761.1|707
1629381300000|2021-08-19 13:55:00|768.1|763.6|770.2|765.7|770.2|765.7|768.1|763.6|536
1629381600000|2021-08-19 14:00:00|770.3|765.8|769.7|765.2|771.7|767.2|769.6|765.1|361
1629381900000|2021-08-19 14:05:00|770.1|765.6|767.6|763.1|770.1|765.6|766.5|762|137
1629382200000|2021-08-19 14:10:00|767.1|762.6|769.3|764.8|769.7|765.2|766.1|761.6|350
1629382500000|2021-08-19 14:15:00|769.7|765.2|767.9|763.4|770.2|765.7|767.7|763.2|459
1629382800000|2021-08-19 14:20:00|768.3|763.8|766.8|762.3|769.9|765.4|764.8|760.3|704
1629383100000|2021-08-19 14:25:00|766.4|761.9|768.7|764.2|770.2|765.7|765.8|761.3|1125
1629383400000|2021-08-19 14:30:00|769.2|764.7|766.9|762.4|769.6|765.1|765.9|761.4|372
1629383700000|2021-08-19 14:35:00|766|761.5|763.8|759.3|766|761.5|763.8|759.3|238
1629384000000|2021-08-19 14:40:00|763.9|759.4|763.8|759.3|766.2|761.7|762.9|758.4|764
1629384300000|2021-08-19 14:45:00|763.9|759.4|766.8|762.3|767.5|763|762.9|758.4|604
1629384600000|2021-08-19 14:50:00|766.4|761.9|772.2|767.7|772.6|768.1|766|761.5|1705
1629384900000|2021-08-19 14:55:00|772.3|767.8|770.7|766.2|774.2|769.7|770.3|765.8|1048
1629421200000|2021-08-20 01:00:00|770.3|765.8|779.4|774.9|779.7|775.2|770.3|765.8|1512
1629421500000|2021-08-20 01:05:00|779.6|775.1|777.1|772.6|780.1|775.6|777.1|772.6|1242
1629421800000|2021-08-20 01:10:00|777.2|772.7|778.2|773.7|779|774.5|776.6|772.1|1141
1629422100000|2021-08-20 01:15:00|778.3|773.8|778.1|773.6|778.6|774.1|776.7|772.2|132
1629422400000|2021-08-20 01:20:00|777.6|773.1|781|776.5|784.2|779.7|777.6|773.1|628
1629422700000|2021-08-20 01:25:00|781.2|776.7|780.1|775.6|781.9|777.4|779.1|774.6|529
1629423000000|2021-08-20 01:30:00|779.6|775.1|781.9|777.4|782.4|777.9|779.6|775.1|251
1629423300000|2021-08-20 01:35:00|781.4|776.9|783.9|779.4|783.9|779.4|781.4|776.9|307
1629423600000|2021-08-20 01:40:00|784.3|779.8|788|783.5|788.8|784.3|784.3|779.8|1021
1629423900000|2021-08-20 01:45:00|788.5|784|789.6|785.1|790.1|785.6|785.4|780.9|975
1629424200000|2021-08-20 01:50:00|789.1|784.6|794.3|789.8|794.3|789.8|786.6|782.1|1388
1629424500000|2021-08-20 01:55:00|793.8|789.3|792.3|787.8|796.2|791.7|791.1|786.6|1901
1629424800000|2021-08-20 02:00:00|792.8|788.3|790.4|785.9|792.8|788.3|789|784.5|824
1629425100000|2021-08-20 02:05:00|790|785.5|787.8|783.3|791.8|787.3|787.8|783.3|433
1629425400000|2021-08-20 02:10:00|788.3|783.8|789.5|785|790.3|785.8|788.3|783.8|185
1629425700000|2021-08-20 02:15:00|789.7|785.2|789.7|785.2|789.7|785.2|789.7|785.2|0
1629426600000|2021-08-20 02:30:00|789.8|785.3|790.9|786.4|793.1|788.6|788.3|783.8|359
1629426900000|2021-08-20 02:35:00|791.4|786.9|791.3|786.8|793.2|788.7|790.8|786.3|296
1629427200000|2021-08-20 02:40:00|790.8|786.3|788.8|784.3|791.3|786.8|788.3|783.8|195
1629427500000|2021-08-20 02:45:00|788.7|784.2|788.8|784.3|789.7|785.2|786.8|782.3|150
1629427800000|2021-08-20 02:50:00|788.7|784.2|787.3|782.8|788.8|784.3|786.8|782.3|154
1629428100000|2021-08-20 02:55:00|787.2|782.7|787.1|782.6|787.6|783.1|784.8|780.3|471
1629428400000|2021-08-20 03:00:00|787.6|783.1|790.4|785.9|791.2|786.7|786.7|782.2|393
1629428700000|2021-08-20 03:05:00|789.9|785.4|792.2|787.7|792.7|788.2|789.9|785.4|239
1629429000000|2021-08-20 03:10:00|792.6|788.1|793.6|789.1|795.1|790.6|791.3|786.8|257
1629429300000|2021-08-20 03:15:00|794.1|789.6|794.4|789.9|798.9|794.4|794.1|789.6|1435
1629429600000|2021-08-20 03:20:00|794.8|790.3|794|789.5|796|791.5|793.5|789|460
1629429900000|2021-08-20 03:25:00|794.9|790.4|798.1|793.6|799.3|794.8|794.9|790.4|314
1629437400000|2021-08-20 05:30:00|799.1|794.6|796.7|792.2|800|795.5|795.3|790.8|250
1629437700000|2021-08-20 05:35:00|797.1|792.6|796.9|792.4|797.1|792.6|793.5|789|391
1629438000000|2021-08-20 05:40:00|797|792.5|795.4|790.9|798|793.5|794.1|789.6|169
1629438300000|2021-08-20 05:45:00|795.8|791.3|796.8|792.3|796.9|792.4|791.8|787.3|629
1629438600000|2021-08-20 05:50:00|797.2|792.7|796.6|792.1|799.6|795.1|796.1|791.6|259
1629438900000|2021-08-20 05:55:00|796.2|791.7|797.4|792.9|797.4|792.9|794.1|789.6|212
1629439200000|2021-08-20 06:00:00|797.9|793.4|796|791.5|799|794.5|795.1|790.6|240
1629439500000|2021-08-20 06:05:00|796.5|792|796.5|792|797|792.5|794.5|790|106
1629439800000|2021-08-20 06:10:00|796.4|791.9|792.5|788|796.5|792|792|787.5|427
1629440100000|2021-08-20 06:15:00|793|788.5|793.9|789.4|795.6|791.1|793|788.5|247
1629440400000|2021-08-20 06:20:00|794|789.5|796.9|792.4|797.3|792.8|792.3|787.8|362
1629440700000|2021-08-20 06:25:00|796.8|792.3|795.2|790.7|797.4|792.9|795.2|790.7|501
1629441000000|2021-08-20 06:30:00|794.7|790.2|794.1|789.6|794.9|790.4|793.1|788.6|83
1629441300000|2021-08-20 06:35:00|793.7|789.2|794|789.5|794.5|790|792.5|788|145
1629441600000|2021-08-20 06:40:00|793.5|789|793.6|789.1|794|789.5|788.2|783.7|228
1629441900000|2021-08-20 06:45:00|793.2|788.7|791.6|787.1|793.6|789.1|791.1|786.6|139
1629442200000|2021-08-20 06:50:00|791.1|786.6|789.3|784.8|791.1|786.6|788.8|784.3|632
1629442500000|2021-08-20 06:55:00|788.8|784.3|789.7|785.2|791.4|786.9|788.2|783.7|1021
1629464400000|2021-08-20 13:00:00|790.8|784.3|795.4|790.9|795.9|791.4|787.7|783.2|507
1629464700000|2021-08-20 13:05:00|795|790.5|793.5|789|795|790.5|790.6|786.1|258
1629465000000|2021-08-20 13:10:00|793.4|788.9|789.7|785.2|795|790.5|789.7|785.2|279
1629465300000|2021-08-20 13:15:00|789.6|785.1|787.8|783.3|791.6|787.1|786.8|782.3|250
1629465600000|2021-08-20 13:20:00|788.3|783.8|789.3|784.8|791.3|786.8|787.8|783.3|195
1629465900000|2021-08-20 13:25:00|790.3|785.8|782.8|778.3|790.3|785.8|781.1|776.6|508
1629466200000|2021-08-20 13:30:00|783.3|778.8|781.8|777.3|783.3|778.8|779.4|774.9|504
1629466500000|2021-08-20 13:35:00|781.4|776.9|785.9|781.4|785.9|781.4|781.4|776.9|182
1629466800000|2021-08-20 13:40:00|785.4|780.9|783.4|778.9|785.4|780.9|782.5|778|153
1629467100000|2021-08-20 13:45:00|783|778.5|792.8|788.3|795.1|790.6|783|778.5|368
1629467400000|2021-08-20 13:50:00|793.3|788.8|796.8|792.3|799.8|795.3|793.3|788.8|435
1629467700000|2021-08-20 13:55:00|796.3|791.8|795.7|791.2|796.9|792.4|794.2|789.7|146
1629468000000|2021-08-20 14:00:00|795.4|790.9|795.8|791.3|796.3|791.8|793.3|788.8|253
1629468300000|2021-08-20 14:05:00|796.2|791.7|795.7|791.2|798.2|793.7|794.3|789.8|145
1629468600000|2021-08-20 14:10:00|796.1|791.6|795.2|790.7|796.9|792.4|795.1|790.6|77
1629468900000|2021-08-20 14:15:00|795.7|791.2|794.8|790.3|796.6|792.1|794.3|789.8|254
1629469200000|2021-08-20 14:20:00|794.3|789.8|793.9|789.4|795.3|790.8|793.9|789.4|221
1629469500000|2021-08-20 14:25:00|794.4|789.9|796.3|791.8|796.8|792.3|793.9|789.4|168
1629469800000|2021-08-20 14:30:00|796.8|792.3|798.4|793.9|798.4|793.9|795.3|790.8|170
1629470100000|2021-08-20 14:35:00|798.9|794.4|800.1|795.6|801.5|797|797.9|793.4|892
1629470400000|2021-08-20 14:40:00|800.6|796.1|801.1|796.6|801.6|797.1|799.6|795.1|266
1629470700000|2021-08-20 14:45:00|800.6|796.1|797.4|792.9|800.6|796.1|795.9|791.4|433
1629471000000|2021-08-20 14:50:00|796.9|792.4|797.8|793.3|799.2|794.7|795.4|790.9|254
1629471300000|2021-08-20 14:55:00|797.9|793.4|797.3|792.8|799.2|794.7|797.3|792.8|269
1629680400000|2021-08-23 01:00:00|794.8|790.3|786|781.5|794.8|790.3|785.6|781.1|569
1629680700000|2021-08-23 01:05:00|786.5|782|788.9|784.4|790|785.5|786|781.5|340
1629681000000|2021-08-23 01:10:00|788.2|783.7|786.5|782|788.2|783.7|784.4|779.9|268
1629681300000|2021-08-23 01:15:00|785.9|781.4|781.5|777|787|782.5|781|776.5|222
1629681600000|2021-08-23 01:20:00|781|776.5|783|778.5|783.9|779.4|779.5|775|312
1629681900000|2021-08-23 01:25:00|782.9|778.4|785|780.5|785.4|780.9|781.5|777|186
1629682200000|2021-08-23 01:30:00|784.5|780|782.9|778.4|784.5|780|781.9|777.4|71
1629682500000|2021-08-23 01:35:00|783.4|778.9|776|771.5|783.4|778.9|775|770.5|234
1629682800000|2021-08-23 01:40:00|775.5|771|766|761.5|776.5|772|765.5|761|708
1629683100000|2021-08-23 01:45:00|766.1|761.6|772|767.5|772|767.5|765.1|760.6|388
1629683400000|2021-08-23 01:50:00|772.1|767.6|774.9|770.4|774.9|770.4|770.1|765.6|288
1629683700000|2021-08-23 01:55:00|774.5|770|774|769.5|774.5|770|771|766.5|168
1629684000000|2021-08-23 02:00:00|774.5|770|779.5|775|781|776.5|771.1|766.6|234
1629684300000|2021-08-23 02:05:00|780|775.5|778.5|774|781.9|777.4|777|772.5|117
1629684600000|2021-08-23 02:10:00|779|774.5|774|769.5|779|774.5|772.1|767.6|215
1629685800000|2021-08-23 02:30:00|774.1|769.6|779.1|774.6|779.6|775.1|774.1|769.6|78
1629686100000|2021-08-23 02:35:00|778.6|774.1|777|772.5|779|774.5|775.5|771|125
1629686400000|2021-08-23 02:40:00|777.5|773|770.6|766.1|777.5|773|770.6|766.1|141
1629686700000|2021-08-23 02:45:00|770.2|765.7|769.6|765.1|771.5|767|769.1|764.6|150
1629687000000|2021-08-23 02:50:00|769.1|764.6|771.6|767.1|773.6|769.1|768.6|764.1|93
1629687300000|2021-08-23 02:55:00|771.1|766.6|771.1|766.6|772.6|768.1|770.1|765.6|231
1629687600000|2021-08-23 03:00:00|771.6|767.1|770.1|765.6|771.8|767.3|770.1|765.6|119
1629687900000|2021-08-23 03:05:00|769.7|765.2|770.5|766|772.9|768.4|769.7|765.2|301
1629688200000|2021-08-23 03:10:00|771|766.5|774.7|770.2|774.7|770.2|770.9|765.5|415
1629688500000|2021-08-23 03:15:00|775.2|770.7|773.9|769.4|776.8|772.3|772.9|768.4|97
1629688800000|2021-08-23 03:20:00|773.4|768.9|773|768.5|773.9|769.4|771.5|767|144
1629689100000|2021-08-23 03:25:00|772.6|768.1|772.5|768|773|768.5|770.5|766|235
1629696600000|2021-08-23 05:30:00|772.4|767.9|778.9|774.4|779.8|775.3|772.4|767.9|254
1629696900000|2021-08-23 05:35:00|779.4|774.9|780.1|775.6|781.9|777.4|777.3|772.8|228
1629697200000|2021-08-23 05:40:00|780.3|775.8|778.4|773.9|781.3|776.8|777.3|772.8|155
1629697500000|2021-08-23 05:45:00|777.9|773.4|776.4|771.9|778|773.5|776.4|771.9|101
1629697800000|2021-08-23 05:50:00|775.5|771|776.4|771.9|777.9|773.4|775|770.5|104
1629698100000|2021-08-23 05:55:00|775.9|771.4|773.3|768.8|775.9|771.4|771.9|767.4|156
1629698400000|2021-08-23 06:00:00|773.8|769.3|772.7|768.2|774.8|770.3|771.4|766.9|325
1629698700000|2021-08-23 06:05:00|772.9|768.4|772.7|768.2|774.2|769.7|772.7|768.2|119
1629699000000|2021-08-23 06:10:00|773.2|768.7|770.9|766.4|774.8|770.3|770.4|765.9|277
1629699300000|2021-08-23 06:15:00|771.1|766.6|771.4|766.9|773.9|769.4|770.8|766.3|112
1629699600000|2021-08-23 06:20:00|770.9|766.4|772|767.5|772.9|768.4|769.9|765.4|388
1629699900000|2021-08-23 06:25:00|772.5|768|773.6|769.1|775|770.5|772.5|768|484
1629700200000|2021-08-23 06:30:00|774.1|769.6|771.6|767.1|774.1|769.6|771.5|767|213
1629700500000|2021-08-23 06:35:00|771.5|767|769|764.5|772|767.5|769|764.5|79
1629700800000|2021-08-23 06:40:00|769.1|764.6|767.5|763|770|765.5|767|762.5|114
1629701100000|2021-08-23 06:45:00|767.1|762.6|766|761.5|768.8|764.3|764.6|760.1|237
1629701400000|2021-08-23 06:50:00|765.5|761|765|760.5|766|761.5|763.5|759|236
1629701700000|2021-08-23 06:55:00|765.5|761|767.5|763|769.9|765.4|765.5|761|240
1629723600000|2021-08-23 13:00:00|767.8|763.3|772.8|768.3|778|773.5|767.8|763.3|450
1629723900000|2021-08-23 13:05:00|773.3|768.8|771.3|766.8|774.8|770.3|770.2|765.7|563
1629724200000|2021-08-23 13:10:00|771.2|766.7|771.7|767.2|773.2|768.7|769.8|765.3|130
1629724500000|2021-08-23 13:15:00|771.3|766.8|772.2|767.7|772.7|768.2|769.8|765.3|75
1629724800000|2021-08-23 13:20:00|771.8|767.3|772.3|767.8|773.2|768.7|771.2|766.7|174
1629725100000|2021-08-23 13:25:00|772.7|768.2|769.8|765.3|773.2|768.7|769.8|765.3|208
1629725400000|2021-08-23 13:30:00|769.3|764.8|766.8|762.3|769.3|764.8|765.8|761.3|372
1629725700000|2021-08-23 13:35:00|767.3|762.8|770.8|766.3|771.3|766.8|766.3|761.8|239
1629726000000|2021-08-23 13:40:00|771.7|767.2|771.4|766.9|773.3|768.8|771.2|766.7|88
1629726300000|2021-08-23 13:45:00|771.9|767.4|772.7|768.2|773.7|769.2|770.8|766.3|89
1629726600000|2021-08-23 13:50:00|772.3|767.8|773.7|769.2|774.2|769.7|772.3|767.8|176
1629726900000|2021-08-23 13:55:00|774.2|769.7|776.7|772.2|778.1|773.6|773.7|769.2|236
1629727200000|2021-08-23 14:00:00|777.2|772.7|775.2|770.7|777.2|772.7|774.6|770.1|154
1629727500000|2021-08-23 14:05:00|775.3|770.8|775.3|770.8|775.8|771.3|774.8|770.3|314
1629727800000|2021-08-23 14:10:00|775.8|771.3|780.4|775.9|780.8|776.3|775.8|771.3|584
1629728100000|2021-08-23 14:15:00|779.9|775.4|780.4|775.9|781.4|776.9|778.9|774.4|357
1629728400000|2021-08-23 14:20:00|779.9|775.4|785.9|781.4|786.6|782.1|779.9|775.4|2055
1629728700000|2021-08-23 14:25:00|786.4|781.9|782.4|777.9|786.4|781.9|781.5|777|812
1629729000000|2021-08-23 14:30:00|782|777.5|776.8|772.3|783.4|778.9|775.9|771.4|443
1629729300000|2021-08-23 14:35:00|776.3|771.8|774.3|769.8|778.9|774.4|773.9|769.4|240
1629729600000|2021-08-23 14:40:00|774.8|770.3|773.9|769.4|775.8|771.3|773.4|768.9|212
1629729900000|2021-08-23 14:45:00|774.4|769.9|768.6|764.1|776.8|772.3|768.6|764.1|427
1629730200000|2021-08-23 14:50:00|769.1|764.6|769.2|764.7|771.7|767.2|769.1|764.6|176
1629730500000|2021-08-23 14:55:00|769.7|765.2|771.5|767|771.6|767.1|765.8|761.3|384
1629730800000|2021-08-23 15:00:00|771|766.5|771|766.5|771|766.5|771|766.5|0
1629766800000|2021-08-24 01:00:00|771.1|766.6|781.4|776.9|781.9|777.4|771.1|766.6|605
1629767100000|2021-08-24 01:05:00|780.9|776.4|783.2|778.7|783.3|778.8|779.4|774.9|167
1629767400000|2021-08-24 01:10:00|782.7|778.2|782.5|778|785|780.5|782|777.5|500
1629767700000|2021-08-24 01:15:00|783|778.5|782.5|778|785|780.5|782|777.5|298
1629768000000|2021-08-24 01:20:00|782.1|777.6|783|778.5|784|779.5|782|777.5|338
1629768300000|2021-08-24 01:25:00|783.5|779|787|782.5|787.5|783|783.5|779|327
1629768600000|2021-08-24 01:30:00|786.7|782.2|792.4|787.9|792.4|787.9|786.7|782.2|391
1629768900000|2021-08-24 01:35:00|792.8|788.3|791.9|787.4|793.8|789.3|790.8|786.3|447
1629769200000|2021-08-24 01:40:00|792.3|787.8|790.8|786.3|792.3|787.8|789.3|784.8|118
1629769500000|2021-08-24 01:45:00|790.4|785.9|796.2|791.7|797.2|792.7|790.4|785.9|386
1629769800000|2021-08-24 01:50:00|795.8|791.3|803.3|798.8|806.2|801.7|795.7|791.2|747
1629770100000|2021-08-24 01:55:00|803.8|799.3|810.6|806.1|811.1|806.6|803.7|799.2|743
1629770400000|2021-08-24 02:00:00|810.1|805.6|805.5|801|812.1|807.6|804.5|800|687
1629770700000|2021-08-24 02:05:00|805.6|801.1|808.2|803.7|808.9|804.4|805.3|800.8|255
1629771000000|2021-08-24 02:10:00|808.4|803.9|809.9|805.4|810.9|806.4|808.3|803.8|266
1629772200000|2021-08-24 02:30:00|810.3|805.8|809.9|805.4|811.3|806.8|807.4|802.9|243
1629772500000|2021-08-24 02:35:00|810.8|806.3|809.8|805.3|813.8|809.3|809.3|804.8|418
1629772800000|2021-08-24 02:40:00|810.3|805.8|805.9|801.4|811.3|806.8|804.9|800.4|126
1629773100000|2021-08-24 02:45:00|805.4|800.9|806.3|801.8|806.8|802.3|803.5|799|118
1629773400000|2021-08-24 02:50:00|806.8|802.3|807.7|803.2|807.7|803.2|805.3|800.8|295
1629773700000|2021-08-24 02:55:00|807.2|802.7|806.8|802.3|807.2|802.7|804.2|799.7|314
1629774000000|2021-08-24 03:00:00|807.2|802.7|808.6|804.1|811.1|806.6|807.2|802.7|186
1629774300000|2021-08-24 03:05:00|809.1|804.6|809.2|804.7|810.1|805.6|808.2|803.7|89
1629774600000|2021-08-24 03:10:00|808.7|804.2|808.7|804.2|810.7|806.2|808.7|804.2|147
1629774900000|2021-08-24 03:15:00|809.2|804.7|806.3|801.8|810.2|805.7|806.3|801.8|87
1629775200000|2021-08-24 03:20:00|805.8|801.3|806.7|802.2|807.7|803.2|802.8|798.3|232
1629775500000|2021-08-24 03:25:00|806.2|801.7|804.2|799.7|806.2|801.7|803.7|799.2|62
1629783000000|2021-08-24 05:30:00|804.1|799.6|806.1|801.6|808.7|804.2|804.1|799.6|183
1629783300000|2021-08-24 05:35:00|806.6|802.1|814.1|809.6|816|811.5|806.6|802.1|395
1629783600000|2021-08-24 05:40:00|813.6|809.1|813.9|809.4|816.9|812.4|812.5|808|412
1629783900000|2021-08-24 05:45:00|814.4|809.9|813.5|809|814.9|810.4|812.5|808|253
1629784200000|2021-08-24 05:50:00|813|808.5|815.9|811.4|815.9|811.4|811|806.5|130
1629784500000|2021-08-24 05:55:00|815.4|810.9|819.5|815|820.4|815.9|815.4|810.9|393
1629784800000|2021-08-24 06:00:00|820|815.5|820|815.5|820.5|816|817.5|813|306
1629785100000|2021-08-24 06:05:00|820.5|816|820|815.5|823.4|818.9|819.5|815|322
1629785400000|2021-08-24 06:10:00|819.5|815|821.6|817.1|822.5|818|819|814.5|338
1629785700000|2021-08-24 06:15:00|822.1|817.6|818.7|814.2|822.1|817.6|816.7|812.2|439
1629786000000|2021-08-24 06:20:00|818.5|814|818.2|813.7|819.3|814.8|817.3|812.8|923
1629786300000|2021-08-24 06:25:00|818.7|814.2|820.2|815.7|821.2|816.7|818.7|814.2|288
1629786600000|2021-08-24 06:30:00|820.7|816.2|820.7|816.2|821.2|816.7|820.2|815.7|115
1629786900000|2021-08-24 06:35:00|821.2|816.7|824.1|819.6|824.1|819.6|820.2|815.7|407
1629787200000|2021-08-24 06:40:00|824.2|819.7|825.8|821.3|827.7|823.2|824.2|819.2|594
1629787500000|2021-08-24 06:45:00|826.3|821.8|828.8|824.3|830.8|826.3|825.8|821.3|802
1629787800000|2021-08-24 06:50:00|829.3|824.8|831.8|827.3|831.8|827.3|827.8|823.3|703
1629788100000|2021-08-24 06:55:00|832.3|827.8|825.8|821.3|832.3|827.8|825.2|820.7|810
1629788400000|2021-08-24 07:00:00|826.8|822.3|826.8|822.3|826.8|822.3|826.8|822.3|0
1629810000000|2021-08-24 13:00:00|834.7|830.2|832.4|827.9|837.1|831.8|831.5|827|655
1629810300000|2021-08-24 13:05:00|832.8|828.3|828.7|824.2|834.3|829.8|827.8|823.3|220
1629810600000|2021-08-24 13:10:00|828.3|823.8|827.9|823.4|829.2|824.7|827.2|822.7|417
1629810900000|2021-08-24 13:15:00|827.8|823.3|828.9|824.4|830.9|826.4|827.8|823.3|485
1629811200000|2021-08-24 13:20:00|829.4|824.9|823.5|819|829.4|824.9|823|818.5|82
1629811500000|2021-08-24 13:25:00|824|819.5|825.6|821.1|827|822.5|823|818.5|38
1629811800000|2021-08-24 13:30:00|825.1|820.6|826.6|822.1|827.6|823.1|824.5|820|62
1629812100000|2021-08-24 13:35:00|827|822.5|829.5|825|830|825.5|827|822.5|149
1629812400000|2021-08-24 13:40:00|829|824.5|829.3|824.8|830.4|825.9|827.5|823|110
1629812700000|2021-08-24 13:45:00|828.8|824.3|828.3|823.8|830.3|825.8|827.8|823.3|30
1629813000000|2021-08-24 13:50:00|827.8|823.3|829.7|825.2|829.7|825.2|826.3|821.8|94
1629813300000|2021-08-24 13:55:00|829.3|824.8|833.7|829.2|834.7|830.2|829.3|824.8|119
1629813600000|2021-08-24 14:00:00|834.2|829.7|830.7|826.2|834.2|829.7|830.7|826.2|88
1629813900000|2021-08-24 14:05:00|831.2|826.7|829.8|825.3|832.6|828.1|829.8|825.3|41
1629814200000|2021-08-24 14:10:00|830|825.5|831.2|826.7|832.2|827.7|828.8|824.3|82
1629814500000|2021-08-24 14:15:00|831.7|827.2|832.2|827.7|832.7|828.2|830.2|825.7|28
1629814800000|2021-08-24 14:20:00|832.7|828.2|831.3|826.8|833.7|829.2|831.3|826.8|24
1629815100000|2021-08-24 14:25:00|831.7|827.2|831.2|826.7|832.7|828.2|830.2|825.7|31
1629815400000|2021-08-24 14:30:00|830.7|826.2|834.2|829.7|834.6|830.1|830.7|826.2|96
1629815700000|2021-08-24 14:35:00|834.4|829.9|833.6|829.1|834.7|830.2|832.7|828.2|98
1629816000000|2021-08-24 14:40:00|833.1|828.6|832.7|828.2|834.6|830.1|831.7|827.2|37
1629816300000|2021-08-24 14:45:00|833.6|829.1|832.2|827.7|834.1|829.6|832.2|827.7|28
1629816600000|2021-08-24 14:50:00|833.2|828.7|834.2|829.7|835.1|830.6|831.6|827.1|34
1629816900000|2021-08-24 14:55:00|834.6|830.1|833.6|829.1|837.5|833|833.2|828.7|103
1629817200000|2021-08-24 15:00:00|834.6|830.1|834.6|830.1|834.6|830.1|834.6|830.1|0
1629853200000|2021-08-25 01:00:00|834.1|829.6|826.4|821.9|834.1|829.6|825.5|821|239
1629853500000|2021-08-25 01:05:00|825.9|821.4|828.4|823.9|828.4|823.9|824.9|820.4|94
1629853800000|2021-08-25 01:10:00|827.9|823.4|827.4|822.9|827.9|823.4|826.4|821.9|84
1629854100000|2021-08-25 01:15:00|828.3|823.8|829.3|823.8|829.8|825.3|827.1|822.6|36
1629854400000|2021-08-25 01:20:00|828.8|824.3|823.8|819.3|829.3|824.8|823.8|819.3|89
1629854700000|2021-08-25 01:25:00|824.2|819.7|818.8|814.3|824.8|820.3|816.9|812.4|238
1629855000000|2021-08-25 01:30:00|819.3|814.8|818.7|814.2|820.8|816.3|818.3|813.8|91
1629855300000|2021-08-25 01:35:00|819.2|814.7|820.3|815.8|821.3|816.8|819.2|814.7|62
1629855600000|2021-08-25 01:40:00|820.5|816|817.8|813.3|821.8|817.3|816.9|812.4|189
1629855900000|2021-08-25 01:45:00|818.3|813.8|812.9|808.4|819.8|815.3|812.9|808.4|114
1629856200000|2021-08-25 01:50:00|813.1|808.6|815.3|810.8|816.3|811.8|812.9|808.4|118
1629856500000|2021-08-25 01:55:00|814.4|809.9|814.9|810.4|815.9|811.4|813.9|809.4|104
1629856800000|2021-08-25 02:00:00|815.4|810.9|811.4|806.9|815.9|811.4|810.9|806.4|157
1629857100000|2021-08-25 02:05:00|811.9|807.4|808|803.5|813.4|807.8|807.5|803|268
1629857400000|2021-08-25 02:10:00|807.5|803|807.4|802.9|809.9|805.4|806|801.5|138
1629857700000|2021-08-25 02:15:00|807.1|802.6|807.1|802.6|807.1|802.6|807.1|802.6|0
1629858600000|2021-08-25 02:30:00|806.4|801.9|805.4|800.9|806.9|802.4|803.5|799|162
1629858900000|2021-08-25 02:35:00|805|800.5|801.6|797.1|805|800.5|800.1|795.6|168
1629859200000|2021-08-25 02:40:00|802.1|797.6|807.1|802.6|807.1|802.6|802.1|797.6|176
1629859500000|2021-08-25 02:45:00|806.6|802.1|808.1|803.6|809|804.5|805.6|801.1|86
1629859800000|2021-08-25 02:50:00|808|803.5|808.6|804.1|809.5|805|807.5|803|46
1629860100000|2021-08-25 02:55:00|809|804.5|810|805.5|810|805.5|806.6|802.1|50
1629860400000|2021-08-25 03:00:00|809.5|805|812.4|807.9|812.9|808.4|809.5|805|75
1629860700000|2021-08-25 03:05:00|812.9|808.4|814|809.5|814.9|810.4|811.9|807.4|71
1629861000000|2021-08-25 03:10:00|813.5|809|811.4|806.9|813.5|809|808.4|803.9|89
1629861300000|2021-08-25 03:15:00|811.8|807.3|810.9|806.4|811.9|807.4|807.9|803.4|34
1629861600000|2021-08-25 03:20:00|809.9|805.4|815.7|811.2|816.6|812.1|809.4|804.9|64
1629861900000|2021-08-25 03:25:00|814.7|810.2|812.4|807.9|814.8|810.3|811.8|807.3|17
1629869400000|2021-08-25 05:30:00|812.3|807.8|808.3|803.8|815.2|810.7|807.8|803.3|67
1629869700000|2021-08-25 05:35:00|808.8|804.3|807.2|802.7|810.3|805.8|805.8|801.3|51
1629870000000|2021-08-25 05:40:00|806.7|802.2|809.2|804.7|809.8|805.3|805.8|801.3|77
1629870300000|2021-08-25 05:45:00|809.7|805.2|810.5|806|811.1|806.6|807.7|803.2|180
1629870600000|2021-08-25 05:50:00|811|806.5|809.5|805|811.6|807.1|809|804.5|141
1629870900000|2021-08-25 05:55:00|810|805.5|807.1|802.6|810.1|805.6|806.7|802.2|76
1629871200000|2021-08-25 06:00:00|806.6|802.1|807.9|803.4|809|804.5|805.5|801|375
1629871500000|2021-08-25 06:05:00|808|803.5|804|799.5|809.4|804.9|803.5|799|383
1629871800000|2021-08-25 06:10:00|804.4|799.9|802.9|798.4|804.9|800.4|802.9|798.4|153
1629872100000|2021-08-25 06:15:00|803.4|798.9|805.6|801.1|807.4|802.9|803.4|798.9|204
1629872400000|2021-08-25 06:20:00|806.1|801.6|802.7|798.2|806.6|802.1|801.7|797.2|244
1629872700000|2021-08-25 06:25:00|803.2|798.7|805.5|801|806|801.5|802.2|797.7|147
1629873000000|2021-08-25 06:30:00|806.4|801.9|811.4|806.9|812.9|808.4|806.4|801.9|274
1629873300000|2021-08-25 06:35:00|810.8|806.3|811.8|807.3|811.8|807.3|808|803.5|46
1629873600000|2021-08-25 06:40:00|811.3|806.8|810.9|806.4|811.9|807.4|809.9|805.4|27
1629873900000|2021-08-25 06:45:00|811.3|806.8|809|804.5|811.9|807.4|807.9|803.4|103
1629874200000|2021-08-25 06:50:00|808.9|804.4|810.4|805.9|811.9|807.4|808.9|804.4|100
1629874500000|2021-08-25 06:55:00|810.9|806.4|810.9|806.4|813.9|808.9|810.9|806.4|229
1629896400000|2021-08-25 13:00:00|815.2|810.7|812.5|808|817.9|812.1|809.5|805|170
1629896700000|2021-08-25 13:05:00|812.6|808.1|820.1|815.6|820.1|815.6|810.1|805.6|155
1629897000000|2021-08-25 13:10:00|820.6|816.1|827|822.5|828|823.5|820.1|815.1|329
1629897300000|2021-08-25 13:15:00|827.5|823|832.5|828|833.9|828.9|826|821.5|520
1629897600000|2021-08-25 13:20:00|833|827.5|840.5|836|841|836.5|832|827|704
1629897900000|2021-08-25 13:25:00|840.3|835.8|838|833.5|841|836.5|837.5|833|144
1629898200000|2021-08-25 13:30:00|838.5|834|843|838.5|843.4|838.9|836.5|832|257
1629898500000|2021-08-25 13:35:00|842.5|838|842.4|837.9|847.3|842.8|842|837.5|331
1629898800000|2021-08-25 13:40:00|843.3|838.8|839.8|835.3|844.3|839.8|838.8|834.3|506
1629899100000|2021-08-25 13:45:00|839.3|834.8|840.3|835.8|842.3|837.4|838.3|833.8|183
1629899400000|2021-08-25 13:50:00|840.8|836.3|840.9|836.4|843.8|839.3|840.3|835.8|323
1629899700000|2021-08-25 13:55:00|840.4|835.9|835.9|831.4|840.4|835.9|834.5|829.1|116
1629900000000|2021-08-25 14:00:00|836.4|831.9|837.9|833.4|838.8|834.3|835.9|831.4|27
1629900300000|2021-08-25 14:05:00|837.4|832.9|836.4|831.9|838.8|834.3|835|830.5|33
1629900600000|2021-08-25 14:10:00|835.9|831.4|837.4|832.9|838.8|834.3|835.9|831.4|47
1629900900000|2021-08-25 14:15:00|836.9|832.4|840.8|836.3|840.8|836.3|836.9|832.4|15
1629901200000|2021-08-25 14:20:00|840.3|835.8|840.4|835.9|841.8|837.3|840.3|835.8|14
1629901500000|2021-08-25 14:25:00|839.9|835.4|836.2|831.7|840.3|835.8|836.2|831.7|29
1629901800000|2021-08-25 14:30:00|836.9|832.4|842.8|838.3|843.3|838.8|836.9|832.4|48
1629902100000|2021-08-25 14:35:00|842.3|837.8|843.8|839.3|845.7|841.2|842.3|837.8|123
1629902400000|2021-08-25 14:40:00|844.2|839.7|843.8|839.3|845.7|841.2|843.3|838.8|42
1629902700000|2021-08-25 14:45:00|844.7|840.2|843.8|839.3|848.2|843.7|843.7|839.2|164
1629903000000|2021-08-25 14:50:00|844.3|839.8|839.3|834.8|844.8|840.3|838.9|834.4|39
1629903300000|2021-08-25 14:55:00|839.8|835.3|837.8|833.3|839.8|835.3|835.4|830.9|103
1629903600000|2021-08-25 15:00:00|838.8|834.3|838.8|834.3|838.8|834.3|838.8|834.3|0
1629939600000|2021-08-26 01:00:00|837.9|833.4|841.8|836.3|843.3|838.8|834.4|829.9|95
1629939900000|2021-08-26 01:05:00|841.3|836.8|839.4|834.9|842.3|837.3|837.9|833.4|81
1629940200000|2021-08-26 01:10:00|838.9|834.4|836|831.5|841.4|836.9|834|829.5|72
1629940500000|2021-08-26 01:15:00|835.9|831.4|838.4|833.9|838.8|834.3|835.5|831|43
1629940800000|2021-08-26 01:20:00|837.9|833.4|837.9|833.4|838.9|834.4|835.9|831.4|25
1629941100000|2021-08-26 01:25:00|837.4|832.9|836.4|831.9|837.9|833.4|835.5|831|151
1629941400000|2021-08-26 01:30:00|835.7|831.2|826.9|822.4|835.9|831.4|826.1|821.6|289
1629941700000|2021-08-26 01:35:00|827.9|823.4|831.9|827.4|832.9|827.9|827.4|822.9|70
1629942000000|2021-08-26 01:40:00|831|826.5|834.8|830.3|835.9|831.4|830.5|826|61
1629942300000|2021-08-26 01:45:00|835.3|830.8|836.8|832.3|838.3|833.4|833.4|828.9|84
1629942600000|2021-08-26 01:50:00|836.3|831.8|838.8|834.3|840.3|835.8|836.3|831.8|115
1629942900000|2021-08-26 01:55:00|839.3|834.8|837.8|833.3|840.3|835.8|837.3|832.3|74
1629943200000|2021-08-26 02:00:00|837.3|832.8|838.8|834.3|838.8|834.3|836.3|831.8|30
1629943500000|2021-08-26 02:05:00|839.3|834.8|839.8|835.3|840.3|835.8|837.8|833.3|94
1629943800000|2021-08-26 02:10:00|839.4|834.9|835.4|829.9|842.3|836.9|834.4|829.9|331
1629945000000|2021-08-26 02:30:00|835.9|830.4|840.3|835.8|840.3|835.8|832.4|827|110
1629945300000|2021-08-26 02:35:00|840.7|836.2|847.1|842.6|848.1|843.6|838.8|834.3|533
1629945600000|2021-08-26 02:40:00|846.6|842.1|845.1|840.6|846.6|842.1|842.7|838.2|128
1629945900000|2021-08-26 02:45:00|845.2|840.7|845.8|841.3|846.7|842.2|843.2|838.7|161
1629946200000|2021-08-26 02:50:00|845.3|840.8|846.2|841.7|847.2|842.7|843.7|839.2|83
1629946500000|2021-08-26 02:55:00|845.7|841.2|846.7|842.2|848.2|843.7|844.7|840.2|64
1629946800000|2021-08-26 03:00:00|847.2|842.7|845.7|841.2|848.2|843.7|844.7|840.2|29
1629947100000|2021-08-26 03:05:00|846.2|841.7|847.7|843.2|847.7|843.2|846.2|841.7|50
1629947400000|2021-08-26 03:10:00|848.2|843.7|841.8|837.3|850.6|846.1|841.8|837.3|122
1629947700000|2021-08-26 03:15:00|842.7|838.2|841.8|837.3|844.2|839.7|840.3|835.8|89
1629948000000|2021-08-26 03:20:00|841.3|836.8|844.7|840.2|844.7|840.2|839.8|835.3|43
1629948300000|2021-08-26 03:25:00|845.6|841.1|844.2|839.7|845.6|841.1|843.2|838.7|51
1629948600000|2021-08-26 03:30:00|843.7|839.2|843.7|839.2|843.7|839.2|843.7|839.2|0
1629955800000|2021-08-26 05:30:00|843.6|839.1|843.2|838.7|845.1|840.6|840.7|836.2|280
1629956100000|2021-08-26 05:35:00|842.7|838.2|837.3|832.8|842.7|838.2|837.3|832.8|195
1629956400000|2021-08-26 05:40:00|836.8|832.3|841.8|837.3|842.2|837.7|836.8|832.3|64
1629956700000|2021-08-26 05:45:00|841.7|837.2|841.3|836.8|842.5|838|841.2|836.7|55
1629957000000|2021-08-26 05:50:00|840.8|836.3|841.8|837.3|843.7|839.2|840.3|835.8|182
1629957300000|2021-08-26 05:55:00|841.3|836.8|844.3|839.8|844.8|840.3|841.3|836.8|121
1629957600000|2021-08-26 06:00:00|843.8|839.3|842.7|838.2|844.3|839.8|841.3|836.3|133
1629957900000|2021-08-26 06:05:00|842.3|837.8|842.3|837.8|842.3|837.8|839.8|835.3|26
1629958200000|2021-08-26 06:10:00|841.8|837.3|842.2|837.7|842.2|837.7|839.8|835.3|27
1629958500000|2021-08-26 06:15:00|841.7|837.2|841.2|836.7|842|837.5|840.3|835.8|22
1629958800000|2021-08-26 06:20:00|840.7|836.2|839.2|834.7|840.7|836.2|838.2|833.7|40
1629959100000|2021-08-26 06:25:00|838.7|834.2|838.2|833.7|838.7|834.2|835.3|830.8|185
1629959400000|2021-08-26 06:30:00|837.7|833.2|832.8|828.3|839.7|835.2|831.9|827.4|293
1629959700000|2021-08-26 06:35:00|833.3|828.8|831.4|826.9|835.3|830.4|831.3|826.8|245
1629960000000|2021-08-26 06:40:00|830.9|826.4|827|822.5|833.4|828.9|826.5|822|208
1629960300000|2021-08-26 06:45:00|827.5|823|832.8|828.3|833.3|828.8|827|822.5|68
1629960600000|2021-08-26 06:50:00|832.9|828.4|828|823.5|832.9|828.4|828|823.5|102
1629960900000|2021-08-26 06:55:00|827.5|823|822.6|818.1|828|823.5|821.1|816.6|205
1629961200000|2021-08-26 07:00:00|823.1|818.6|823.1|818.6|823.1|818.6|823.1|818.6|0
1629982800000|2021-08-26 13:00:00|826.2|821.7|832.6|828.1|834.6|830.1|825.7|821.2|375
1629983100000|2021-08-26 13:05:00|832.7|828.2|841|836.5|841|836.5|831.7|827.2|172
1629983400000|2021-08-26 13:10:00|840.5|836|841.9|837.4|843.9|839.4|839.5|834.5|512
1629983700000|2021-08-26 13:15:00|841.4|836.9|837.9|833.4|842.3|837.8|837.9|833.4|314
1629984000000|2021-08-26 13:20:00|839.4|834.9|839.4|834.9|840.4|835.9|837.5|833|55
1629984300000|2021-08-26 13:25:00|839.8|835.3|841.8|837.3|841.8|837.3|838.9|834.4|84
1629984600000|2021-08-26 13:30:00|841.4|836.9|839.9|835.4|842.3|837.8|839.4|834.9|38
1629984900000|2021-08-26 13:35:00|840.4|835.9|839.9|835.4|840.4|835.9|837.9|833.4|38
1629985200000|2021-08-26 13:40:00|840.3|835.8|843.8|839.3|845.3|839.8|840.3|835.8|105
1629985500000|2021-08-26 13:45:00|844.3|839.8|840.5|836|845.3|840.4|839|834.5|148
1629985800000|2021-08-26 13:50:00|840|835.5|840.4|835.9|840.9|836.4|839|834.5|39
1629986100000|2021-08-26 13:55:00|840|835.5|839.5|835|842.9|838.4|839.5|835|129
1629986400000|2021-08-26 14:00:00|840|835.5|836.6|832.1|840|835.5|834.6|830.1|41
1629986700000|2021-08-26 14:05:00|837|832.5|838|833.5|839|834.5|835.1|830.6|29
1629987000000|2021-08-26 14:10:00|837.5|833|836.1|831.6|838.5|834|836.1|831.6|10
1629987300000|2021-08-26 14:15:00|837|832.5|832.2|827.7|837.1|832.6|831.2|826.7|87
1629987600000|2021-08-26 14:20:00|831.7|827.2|830.3|825.8|835.2|830.7|830.3|825.8|136
1629987900000|2021-08-26 14:25:00|830.8|826.3|833.6|829.1|834.1|829.6|830.3|825.8|113
1629988200000|2021-08-26 14:30:00|832.6|828.1|833.6|829.1|835|830.5|832.1|827.6|113
1629988500000|2021-08-26 14:35:00|833.3|828.8|829.2|824.7|833.6|829.1|829.2|824.7|86
1629988800000|2021-08-26 14:40:00|829.7|825.2|831.2|826.7|832.1|827.6|829.7|825.2|58
1629989100000|2021-08-26 14:45:00|831.6|827.1|830.7|826.2|832.6|828.1|829.7|825.2|78
1629989400000|2021-08-26 14:50:00|830.2|825.7|831.6|827.1|833.6|829.1|830.2|825.7|92
1629989700000|2021-08-26 14:55:00|832.1|827.6|830.2|825.7|833.6|829.1|830.2|825.2|127
1630026000000|2021-08-27 01:00:00|829.8|825.3|833.2|828.7|836.1|831.6|828.7|824.2|72
1630026300000|2021-08-27 01:05:00|832.7|828.2|836.6|832.1|837.6|833.1|832.7|828.2|59
1630026600000|2021-08-27 01:10:00|836.2|831.7|834.7|830.2|836.7|832.2|834.2|829.7|86
1630026900000|2021-08-27 01:15:00|835.2|830.7|834.4|829.9|835.6|831.1|834.1|829.6|71
1630027200000|2021-08-27 01:20:00|834.1|829.6|832.4|827.9|835.6|831.1|831.6|827.1|87
1630027500000|2021-08-27 01:25:00|832.6|828.1|830.2|825.7|832.6|828.1|827.4|821.8|81
1630027800000|2021-08-27 01:30:00|829.7|825.2|831.2|826.7|831.7|827.2|828.2|823.7|50
1630028100000|2021-08-27 01:35:00|830.7|826.2|834.1|829.6|834.6|829.6|830.2|825.7|102
1630028400000|2021-08-27 01:40:00|833.6|829.1|834|829.5|834|829.5|830.6|826.1|47
1630028700000|2021-08-27 01:45:00|835|830.5|836|831.5|838.9|833.5|835|830|15
1630029000000|2021-08-27 01:50:00|836.5|832|837.5|833|838|833.5|833.6|829.1|30
1630029300000|2021-08-27 01:55:00|838|833.5|838.9|834.4|839.9|835.4|837.5|833|58
1630029600000|2021-08-27 02:00:00|838.4|833.9|836.5|832|838.4|833.9|836.5|832|94
1630029900000|2021-08-27 02:05:00|836|831.5|838.4|833.9|838.4|833.9|835.9|831.4|80
1630030200000|2021-08-27 02:10:00|838.9|834.4|837|832.5|839.9|835.4|836.5|832|47
1630030500000|2021-08-27 02:15:00|837.4|832.9|837.4|832.9|837.4|832.9|837.4|832.9|0
1630031400000|2021-08-27 02:30:00|838.4|833.9|835.5|831|838.9|834.4|834.5|830|62
1630031700000|2021-08-27 02:35:00|836|831.5|835.9|831.4|837.4|832.9|835.9|831.4|148
1630032000000|2021-08-27 02:40:00|835.4|830.9|832.5|828|835.9|831.4|831.5|827|145
1630032300000|2021-08-27 02:45:00|832.9|828.4|831.5|827|833.5|829|831.5|827|197
1630032600000|2021-08-27 02:50:00|831|826.5|830.4|825.9|831.4|826.9|828.5|824|169
1630032900000|2021-08-27 02:55:00|830|825.5|830.5|826|831.4|826.9|828.5|824|58
1630033200000|2021-08-27 03:00:00|830.4|825.9|829.4|824.9|831.4|826.9|828.9|824.4|70
1630033500000|2021-08-27 03:05:00|829.9|825.4|831.4|826.9|832.9|828.4|829.9|825.4|96
1630033800000|2021-08-27 03:10:00|831|826.5|832|827.5|832.5|828|830.5|826|69
1630034100000|2021-08-27 03:15:00|832.4|827.9|831.5|827|832.5|828|830.5|826|5
1630034400000|2021-08-27 03:20:00|832|827.5|825.6|821.1|832|827.5|823.9|819.4|116
1630034700000|2021-08-27 03:25:00|827.1|822.6|831|826.5|831|826.5|826.6|822.1|39
1630042200000|2021-08-27 05:30:00|830.9|826.4|834.3|829.8|835.8|831.3|830.4|825.9|68
1630042500000|2021-08-27 05:35:00|835.3|830.8|834.3|829.8|836.8|832.3|834.3|829.8|50
1630042800000|2021-08-27 05:40:00|834.8|830.3|832.9|828.4|834.8|830.3|832.1|827.6|526
1630043100000|2021-08-27 05:45:00|833.3|828.8|834.3|829.8|835.3|830.8|833.3|828.8|8
1630043400000|2021-08-27 05:50:00|834.8|830.3|829.9|825.4|834.8|830.3|829.9|825.4|62
1630043700000|2021-08-27 05:55:00|829.4|824.9|829.9|825.4|830.9|826.4|828.9|824.4|27
1630044000000|2021-08-27 06:00:00|830.4|825.9|832.8|828.3|834.3|829.8|828.4|823.9|42
1630044300000|2021-08-27 06:05:00|832.4|827.9|832.3|827.8|834.3|829.8|832.3|827.8|96
1630044600000|2021-08-27 06:10:00|832.8|828.3|832.3|827.8|832.8|828.3|829.9|825.4|28
1630044900000|2021-08-27 06:15:00|832.8|828.3|836.2|831.7|836.7|832.2|832.8|828.3|83
1630045200000|2021-08-27 06:20:00|836.7|832.2|835.2|830.7|836.7|832.2|834.3|829.8|23
1630045500000|2021-08-27 06:25:00|835.7|831.2|835.3|830.8|836.2|831.7|834.7|830.2|11
1630045800000|2021-08-27 06:30:00|835.5|831|842.1|837.6|842.4|837.9|835.3|830.8|211
1630046100000|2021-08-27 06:35:00|842.6|838.1|844.1|839.6|844.6|840.1|842.6|838.1|191
1630046400000|2021-08-27 06:40:00|843.6|839.1|843.1|838.6|844.7|840.2|842.2|837.7|142
1630046700000|2021-08-27 06:45:00|843.6|839.1|848.6|844.1|849.8|845.3|843.6|839.1|192
1630047000000|2021-08-27 06:50:00|849.5|845|846.1|841.6|849.5|845|845.6|841.1|173
1630047300000|2021-08-27 06:55:00|845.6|841.1|845.6|841.1|846.1|841.6|842.6|838.1|367
1630047600000|2021-08-27 07:00:00|846.1|841.6|846.1|841.6|846.1|841.6|846.1|841.6|0
1630069200000|2021-08-27 13:00:00|855|848.5|863.3|857.8|865.7|860.8|854|848.5|504
1630069500000|2021-08-27 13:05:00|863.8|858.3|866.7|862.2|867.3|862.8|863.8|858.3|144
1630069800000|2021-08-27 13:10:00|867.2|862.7|868.2|863.7|868.2|863.7|864.2|859.7|151
1630070100000|2021-08-27 13:15:00|867.2|862.7|867.7|863.2|868.7|864.2|866.7|862.2|78
1630070400000|2021-08-27 13:20:00|866.7|862.2|866.3|861.8|868.2|863.7|865.3|860.8|304
1630070700000|2021-08-27 13:25:00|866.8|862.3|873.6|869.1|874.1|869.6|865.8|861.3|344
1630071000000|2021-08-27 13:30:00|874.6|870.1|872.1|867.6|874.6|870.1|871.1|866.6|75
1630071300000|2021-08-27 13:35:00|871.1|866.6|869.1|864.6|871.1|866.6|869.1|864.6|30
1630071600000|2021-08-27 13:40:00|870.1|865.6|868.1|863.6|871.1|866.6|868.1|863.6|170
1630071900000|2021-08-27 13:45:00|868.6|864.1|871|866.5|872.1|867.6|868.1|863.6|317
1630072200000|2021-08-27 13:50:00|871.5|867|868.6|864.1|871.5|867|868.6|864.1|28
1630072500000|2021-08-27 13:55:00|868.1|863.6|869|864.5|870|865.5|866.6|862.1|227
1630072800000|2021-08-27 14:00:00|868.6|864.1|869.1|864.6|870.5|866|868.6|864.1|30
1630073100000|2021-08-27 14:05:00|869.5|865|869.5|865|870|865.5|868.6|864.1|7
1630073400000|2021-08-27 14:10:00|870|865.5|869|864.5|871|866.5|869|864.5|21
1630073700000|2021-08-27 14:15:00|868.6|864.1|867.6|863.1|868.6|864.1|866.1|861.6|69
1630074000000|2021-08-27 14:20:00|867.1|862.6|873|868.5|873.5|869|865.6|861.1|197
1630074300000|2021-08-27 14:25:00|874.5|870|873|868.5|875.9|871.4|872.5|868|52
1630074600000|2021-08-27 14:30:00|872.5|868|873.5|869|875.4|870.9|872.5|868|11
1630074900000|2021-08-27 14:35:00|874|869.5|872.9|868.4|874.4|869.9|872.5|868|86
1630075200000|2021-08-27 14:40:00|873|868.5|876.4|871.9|876.9|872.4|872|867.5|131
1630075500000|2021-08-27 14:45:00|877.3|872.8|876.9|872.4|878.8|874.3|875.4|870.9|75
1630075800000|2021-08-27 14:50:00|876.4|871.9|873.4|868.9|876.4|871.9|872.9|868.4|137
1630076100000|2021-08-27 14:55:00|873.9|869.4|876.3|871.8|876.3|871.8|872.4|867.9|93
1630076400000|2021-08-27 15:00:00|876.1|871.6|876.1|871.6|876.1|871.6|876.1|871.6|0
1630285200000|2021-08-30 01:00:00|873.5|869|862.8|858.3|873.5|869|860.4|855.9|45015
1630285500000|2021-08-30 01:05:00|862.3|857.8|858.3|853.8|863.8|859.3|856.3|851.8|29568
1630285800000|2021-08-30 01:10:00|858.1|853.6|859.6|855.1|861.3|856.8|855.8|851.3|17565
1630286100000|2021-08-30 01:15:00|859.3|854.8|864.3|859.8|865.3|860.8|859.3|854.8|15956
1630286400000|2021-08-30 01:20:00|863.8|859.3|858.4|853.9|865.8|861.3|857.9|853.4|13710
1630286700000|2021-08-30 01:25:00|857.9|853.4|858.8|854.3|859.8|855.3|854.8|850.3|14239
1630287000000|2021-08-30 01:30:00|858.3|853.8|857.8|853.3|860.8|856.3|856.3|851.8|7195
1630287300000|2021-08-30 01:35:00|858.3|853.8|858.3|853.8|859.8|855.3|857.8|853.3|5216
1630287600000|2021-08-30 01:40:00|857.8|853.3|848.8|844.3|858.3|853.8|847.9|843.4|28809
1630287900000|2021-08-30 01:45:00|848.6|844.1|848.3|843.8|849.3|844.8|844.9|840.4|23536
1630288200000|2021-08-30 01:50:00|848.8|844.3|846.4|841.9|849.8|845.3|845.9|841.4|9812
1630288500000|2021-08-30 01:55:00|846.1|841.6|846.8|842.3|847.8|843.3|843.9|839.4|11893
1630288800000|2021-08-30 02:00:00|847.3|842.8|846.8|842.3|847.8|843.3|845.8|841.3|7692
1630289100000|2021-08-30 02:05:00|846.3|841.8|838.9|834.4|846.3|841.8|838.9|834.4|19877
1630289400000|2021-08-30 02:10:00|838.4|833.9|837.4|832.9|839.4|834.9|835.4|830.9|21807
1630290600000|2021-08-30 02:30:00|837.6|833.1|839.3|834.8|841.3|836.8|837.6|833.1|10297
1630290900000|2021-08-30 02:35:00|838.8|834.3|840.8|836.3|841.3|836.8|836.4|831.9|8606
1630291200000|2021-08-30 02:40:00|840.3|835.8|844.3|839.8|844.8|840.3|840.3|835.8|12715
1630291500000|2021-08-30 02:45:00|843.8|839.3|842.3|837.8|843.8|839.3|841.3|836.8|6298
1630291800000|2021-08-30 02:50:00|841.8|837.3|838.3|833.8|843.3|838.8|837.8|833.3|5862
1630292100000|2021-08-30 02:55:00|837.8|833.3|839.8|835.3|839.8|835.3|837.8|833.3|6090
1630292400000|2021-08-30 03:00:00|840.3|835.8|838.3|833.8|840.8|836.3|836.8|832.3|5821
1630292700000|2021-08-30 03:05:00|837.3|832.8|834.4|829.9|839.3|834.8|832.8|828.3|15882
1630293000000|2021-08-30 03:10:00|833.9|829.4|837.8|833.3|838.3|833.8|831.8|827.3|10601
1630293300000|2021-08-30 03:15:00|837.3|832.8|838.3|833.8|839.8|835.3|835.8|831.3|7017
1630293600000|2021-08-30 03:20:00|838.8|834.3|839.3|834.8|840.3|835.8|838.3|833.8|4461
1630293900000|2021-08-30 03:25:00|839.6|835.1|839.3|834.8|839.8|835.3|835.3|830.8|7609
1630301400000|2021-08-30 05:30:00|838.7|834.2|844.7|840.2|845.2|840.7|838.7|834.2|15258
1630301700000|2021-08-30 05:35:00|844.2|839.7|844.2|839.7|845.2|840.7|841.7|837.2|9148
1630302000000|2021-08-30 05:40:00|844.4|839.9|840.7|836.2|844.4|839.9|840.2|835.7|8111
1630302300000|2021-08-30 05:45:00|841.2|836.7|842.2|837.7|843.7|839.2|841.2|836.7|4049
1630302600000|2021-08-30 05:50:00|842.7|838.2|839.7|835.2|844.7|840.2|839.2|834.7|6875
1630302900000|2021-08-30 05:55:00|840.2|835.7|836.7|832.2|840.7|836.2|834.7|830.2|16619
1630303200000|2021-08-30 06:00:00|836.2|831.7|838.2|833.7|838.7|834.2|835.2|830.7|5557
1630303500000|2021-08-30 06:05:00|838.7|834.2|838.2|833.7|839.2|834.7|836.7|832.2|4628
1630303800000|2021-08-30 06:10:00|837.7|833.2|834.7|830.2|837.7|833.2|834.2|829.7|7458
1630304100000|2021-08-30 06:15:00|834.4|829.9|834.2|829.7|836.2|831.7|832.2|827.7|10666
1630304400000|2021-08-30 06:20:00|834.4|829.9|835.2|830.7|835.7|831.2|833.7|829.2|6182
1630304700000|2021-08-30 06:25:00|835.7|831.2|834.7|830.2|836.2|831.7|833.7|829.2|4020
1630305000000|2021-08-30 06:30:00|834.2|829.7|827.7|823.2|834.2|829.7|826.7|822.2|25498
1630305300000|2021-08-30 06:35:00|828.7|824.2|830.2|825.7|831.2|826.7|827.2|822.7|7916
1630305600000|2021-08-30 06:40:00|829.7|825.2|829.2|824.7|830.7|826.2|827.7|823.2|8221
1630305900000|2021-08-30 06:45:00|829.7|825.2|828.7|824.2|830.7|826.2|826.7|822.2|6973
1630306200000|2021-08-30 06:50:00|828.2|823.7|828.7|824.2|829.2|824.7|825.2|820.7|10445
1630306500000|2021-08-30 06:55:00|829.2|824.7|838.1|833.6|838.1|833.6|829.2|824.7|27835
1630328400000|2021-08-30 13:00:00|847.9|843.4|842.4|837.9|847.9|843.4|838.4|833.9|30289
1630328700000|2021-08-30 13:05:00|842.1|837.6|843.4|838.9|844.9|840.4|839.9|835.4|17061
1630329000000|2021-08-30 13:10:00|843.9|839.4|841.9|837.4|845.4|840.9|840.9|836.4|10833
1630329300000|2021-08-30 13:15:00|842.4|837.9|839.9|835.4|843.4|838.9|837.9|833.4|9854
1630329600000|2021-08-30 13:20:00|839.4|834.9|841.4|836.9|842.4|837.9|838.4|833.9|6776
1630329900000|2021-08-30 13:25:00|840.9|836.4|838.9|834.4|840.9|836.4|838.9|834.4|4297
1630330200000|2021-08-30 13:30:00|838.4|833.9|836.9|832.4|839.4|834.9|836.4|831.9|8809
1630330500000|2021-08-30 13:35:00|837.4|832.9|840.4|835.9|840.9|836.4|837.4|832.9|5350
1630330800000|2021-08-30 13:40:00|839.9|835.4|841.4|836.9|841.4|836.9|838.4|833.9|4830
1630331100000|2021-08-30 13:45:00|840.9|836.4|846.8|842.3|847.3|842.8|840.9|836.4|15333
1630331400000|2021-08-30 13:50:00|846.6|842.1|849.8|845.3|850.8|846.3|843.4|838.9|21293
1630331700000|2021-08-30 13:55:00|849.6|845.1|845.8|841.3|849.8|845.3|844.8|840.3|14028
1630332000000|2021-08-30 14:00:00|846.3|841.8|846.8|842.3|848.8|844.3|845.8|841.3|6828
1630332300000|2021-08-30 14:05:00|846.3|841.8|845.8|841.3|849.3|844.8|844.8|840.3|6454
1630332600000|2021-08-30 14:10:00|846.3|841.8|845.3|840.8|846.3|841.8|843.3|838.8|6235
1630332900000|2021-08-30 14:15:00|845.8|841.3|845.8|841.3|847.3|842.8|844.3|839.8|4437
1630333200000|2021-08-30 14:20:00|846.3|841.8|845.3|840.8|847.8|843.3|845.3|840.8|3891
1630333500000|2021-08-30 14:25:00|845.8|841.3|836.3|831.8|847.3|842.8|835.4|830.9|16043
1630333800000|2021-08-30 14:30:00|836.1|831.6|837.3|832.8|837.8|833.3|833.9|829.4|14332
1630334100000|2021-08-30 14:35:00|837.8|833.3|839.3|834.8|839.8|835.3|836.3|831.8|7870
1630334400000|2021-08-30 14:40:00|838.8|834.3|839.3|834.8|840.3|835.8|838.8|834.3|4846
1630334700000|2021-08-30 14:45:00|838.8|834.3|840.3|835.8|841.3|836.8|836.8|832.3|6125
1630335000000|2021-08-30 14:50:00|839.8|835.3|840.3|835.8|841.8|837.3|839.8|835.3|4077
1630335300000|2021-08-30 14:55:00|840.8|836.3|842.1|837.6|843.3|838.8|840.8|836.3|6993
1630371600000|2021-08-31 01:00:00|842.5|838|838.7|834.2|845.5|841|836.5|832|12986
1630371900000|2021-08-31 01:05:00|838.5|834|839.5|835|843.5|839|838.5|834|7083
1630372200000|2021-08-31 01:10:00|840|835.5|842|837.5|842|837.5|839.5|835|4602
1630372500000|2021-08-31 01:15:00|842.5|838|840|835.5|844.5|840|839|834.5|8043
1630372800000|2021-08-31 01:20:00|839.5|835|838.9|834.4|840|835.5|836.5|832|8850
1630373100000|2021-08-31 01:25:00|838.4|833.9|839.4|834.9|839.9|835.4|837.9|833.4|3184
1630373400000|2021-08-31 01:30:00|838.9|834.4|836.9|832.4|839.4|834.9|835.9|831.4|5767
1630373700000|2021-08-31 01:35:00|837.4|832.9|838.9|834.4|839.4|834.9|834.4|829.9|5893
1630374000000|2021-08-31 01:40:00|839.4|834.9|840.4|835.9|840.9|836.4|837.4|832.9|6173
1630374300000|2021-08-31 01:45:00|839.9|835.4|839.4|834.9|840.9|836.4|839.4|834.9|2138
1630374600000|2021-08-31 01:50:00|838.9|834.4|841.4|836.9|842.4|837.9|838.9|834.4|4826
1630374900000|2021-08-31 01:55:00|841.9|837.4|842.9|838.4|843.4|838.9|840.9|836.4|5609
1630375200000|2021-08-31 02:00:00|842.4|837.9|842.9|838.4|843.4|838.9|841.4|836.9|3560
1630375500000|2021-08-31 02:05:00|843.4|838.9|841.9|837.4|843.4|838.9|841.4|836.9|3369
1630375800000|2021-08-31 02:10:00|841.4|836.9|839.9|835.4|841.4|836.9|839.4|834.9|3443
1630377000000|2021-08-31 02:30:00|840.4|835.9|840.9|836.4|841.9|837.4|840.4|835.9|2380
1630377300000|2021-08-31 02:35:00|841.4|836.9|839.4|834.9|841.4|836.9|838.4|833.9|3578
1630377600000|2021-08-31 02:40:00|839.9|835.4|839.9|835.4|840.4|835.9|838.9|834.4|2322
1630377900000|2021-08-31 02:45:00|840.4|835.9|839.9|835.4|840.9|836.4|839.4|834.9|3023
1630378200000|2021-08-31 02:50:00|839.4|834.9|832.9|828.4|839.4|834.9|832.4|827.9|16791
1630378500000|2021-08-31 02:55:00|832.4|827.9|832.9|828.4|834.4|829.9|830.9|826.4|12258
1630378800000|2021-08-31 03:00:00|832.4|827.9|827.4|822.9|832.9|828.4|827.4|822.9|16651
1630379100000|2021-08-31 03:05:00|826.9|822.4|826.9|822.4|828.9|824.4|826.4|821.9|11952
1630379400000|2021-08-31 03:10:00|826.4|821.9|824.4|819.9|827.4|822.9|817.9|813.4|32802
1630379700000|2021-08-31 03:15:00|824.2|819.7|825.9|821.4|825.9|821.4|822.4|817.9|10590
1630380000000|2021-08-31 03:20:00|825.4|820.9|819.4|814.9|825.4|820.9|819.4|814.9|10881
1630380300000|2021-08-31 03:25:00|818.9|814.4|818.9|814.4|820.9|816.4|815.4|810.9|24953
1630387800000|2021-08-31 05:30:00|819.4|814.9|819.6|815.1|821.4|816.9|816.4|811.9|16409
1630388100000|2021-08-31 05:35:00|819.4|814.9|822.9|818.4|822.9|818.4|819.4|814.9|7807
1630388400000|2021-08-31 05:40:00|822.4|817.9|818.4|813.9|822.4|817.9|818.4|813.9|6137
1630388700000|2021-08-31 05:45:00|817.9|813.4|819.4|814.9|820.9|816.4|817.9|813.4|7026
1630389000000|2021-08-31 05:50:00|819.1|814.6|817.4|812.9|819.6|815.1|814.9|810.4|11533
1630389300000|2021-08-31 05:55:00|817.9|813.4|822.4|817.9|823.4|818.9|816.4|811.9|11530
1630389600000|2021-08-31 06:00:00|821.9|817.4|822.4|817.9|823.9|819.4|821.4|816.9|7404
1630389900000|2021-08-31 06:05:00|822.9|818.4|823.4|818.9|823.4|818.9|820.9|816.4|4754
1630390200000|2021-08-31 06:10:00|823.8|819.3|826.8|822.3|826.8|822.3|823.8|819.3|15478
1630390500000|2021-08-31 06:15:00|827.3|822.8|824.8|820.3|827.8|823.3|824.8|820.3|8987
1630390800000|2021-08-31 06:20:00|825.3|820.8|823.8|819.3|825.3|820.8|822.8|818.3|6244
1630391100000|2021-08-31 06:25:00|823.3|818.8|819.3|814.8|823.3|818.8|818.8|814.3|9425
1630391400000|2021-08-31 06:30:00|819.8|815.3|820.3|815.8|822.3|817.8|819.8|815.3|6375
1630391700000|2021-08-31 06:35:00|820.8|816.3|814.8|810.3|821.3|816.8|814.8|810.3|10545
1630392000000|2021-08-31 06:40:00|814.6|810.1|817.3|812.8|817.3|812.8|812.8|808.3|18486
1630392300000|2021-08-31 06:45:00|816.8|812.3|818.8|814.3|819.8|815.3|815.3|810.8|8834
1630392600000|2021-08-31 06:50:00|819.3|814.8|817.8|813.3|820.8|816.3|817.8|813.3|8330
1630392900000|2021-08-31 06:55:00|817.3|812.8|809.8|805.3|818.3|813.8|809.3|804.8|28308
1630414800000|2021-08-31 13:00:00|802.7|798.2|807.2|802.7|808.7|804.2|802.7|798.2|38290
1630415100000|2021-08-31 13:05:00|807.7|803.2|794.2|789.7|807.7|803.2|792.7|788.2|48903
1630415400000|2021-08-31 13:10:00|793.7|789.2|791.2|786.7|795.7|791.2|789.2|784.7|41131
1630415700000|2021-08-31 13:15:00|790.7|786.2|793.7|789.2|794.2|789.7|788.2|783.7|25720
1630416000000|2021-08-31 13:20:00|793.2|788.7|793.7|789.2|794.7|790.2|791.2|786.7|14944
1630416300000|2021-08-31 13:25:00|793.2|788.7|787.2|782.7|793.2|788.7|786.2|781.7|19310
1630416600000|2021-08-31 13:30:00|787.7|783.2|789.2|784.7|790.2|785.7|787.2|782.7|13210
1630416900000|2021-08-31 13:35:00|788.7|784.2|784.2|779.7|789.7|785.2|783.2|778.7|20187
1630417200000|2021-08-31 13:40:00|784.5|780|786.2|781.7|786.7|782.2|783.2|778.7|13271
1630417500000|2021-08-31 13:45:00|786.7|782.2|787.2|782.7|787.7|783.2|785.7|781.2|7436
1630417800000|2021-08-31 13:50:00|786.7|782.2|786.7|782.2|787.7|783.2|785.7|781.2|5283
1630418100000|2021-08-31 13:55:00|787.2|782.7|789.2|784.7|789.7|785.2|784.7|780.2|11769
1630418400000|2021-08-31 14:00:00|789|784.5|789.2|784.7|791.5|787|788.7|784.2|12619
1630418700000|2021-08-31 14:05:00|789.7|785.2|788.7|784.2|790.2|785.7|787.7|783.2|4875
1630419000000|2021-08-31 14:10:00|788.2|783.7|784.5|780|788.7|784.2|781.2|776.7|16884
1630419300000|2021-08-31 14:15:00|784.2|779.7|783.7|779.2|785.2|780.7|781.7|777.2|8617
1630419600000|2021-08-31 14:20:00|783.2|778.7|778.2|773.7|783.7|779.2|777.7|773.2|23766
1630419900000|2021-08-31 14:25:00|778.7|774.2|780.7|776.2|782.2|777.7|776.7|772.2|16149
1630420200000|2021-08-31 14:30:00|780.2|775.7|782.2|777.7|783.2|778.7|779.7|775.2|11379
1630420500000|2021-08-31 14:35:00|782.7|778.2|780.2|775.7|783.2|778.7|779.7|775.2|5920
1630420800000|2021-08-31 14:40:00|779.7|775.2|781.7|777.2|781.9|777.4|778.7|774.2|5621
1630421100000|2021-08-31 14:45:00|782.2|777.7|779.7|775.2|783.2|778.7|779.7|775.2|4590
1630421400000|2021-08-31 14:50:00|780.2|775.7|783.2|778.7|784.2|779.7|779.2|774.7|9621
1630421700000|2021-08-31 14:55:00|783.7|779.2|778.7|774.2|783.7|779.2|777.2|772.7|14170
1630458000000|2021-09-01 01:00:00|778.5|774|784.5|780|787.2|782.7|778.3|773.8|25853
1630458300000|2021-09-01 01:05:00|785|780.5|783|778.5|785.5|781|781|776.5|9653
1630458600000|2021-09-01 01:10:00|782.7|778.2|782|777.5|785|780.5|782|777.5|6077
1630458900000|2021-09-01 01:15:00|781.5|777|778.5|774|781.5|777|778|773.5|9789
1630459200000|2021-09-01 01:20:00|779|774.5|776.5|772|780.5|776|774.5|770|15938
1630459500000|2021-09-01 01:25:00|776|771.5|777|772.5|778.5|774|775.5|771|6062
1630459800000|2021-09-01 01:30:00|777.5|773|777|772.5|779|774.5|776|771.5|5660
1630460100000|2021-09-01 01:35:00|776.5|772|774|769.5|778|773.5|772.5|768|12146
1630460400000|2021-09-01 01:40:00|773.5|769|771|766.5|774|769.5|768.8|764.3|18961
1630460700000|2021-09-01 01:45:00|771.5|767|769|764.5|771.5|767|767.5|763|13859
1630461000000|2021-09-01 01:50:00|769.5|765|770|765.5|772.5|768|769.5|765|10287
1630461300000|2021-09-01 01:55:00|769.5|765|770|765.5|772.5|768|769.5|765|6672
1630461600000|2021-09-01 02:00:00|769.5|765|771|766.5|773|768.5|769.5|765|6326
1630461900000|2021-09-01 02:05:00|770.5|766|770|765.5|771|766.5|768|763.5|6514
1630462200000|2021-09-01 02:10:00|770.5|766|766|761.5|771|766.5|764.5|760|15953
1630463400000|2021-09-01 02:30:00|765.2|760.7|771.5|767|773|768.5|764.5|760|17586
1630463700000|2021-09-01 02:35:00|772|767.5|769|764.5|772|767.5|768.5|764|5505
1630464000000|2021-09-01 02:40:00|768.5|764|765|760.5|768.5|764|764|759.5|9712
1630464300000|2021-09-01 02:45:00|764.5|760|767|762.5|767.5|763|764.5|760|6725
1630464600000|2021-09-01 02:50:00|766.5|762|765|760.5|767|762.5|763.5|759|5863
1630464900000|2021-09-01 02:55:00|764.5|760|766.5|762|768.5|764|764.5|760|5951
1630465200000|2021-09-01 03:00:00|766.7|762.2|769.5|765|771|766.5|766.5|762|7833
1630465500000|2021-09-01 03:05:00|769|764.5|767.5|763|769|764.5|767.5|763|3651
1630465800000|2021-09-01 03:10:00|767.2|762.7|771|766.5|772.5|768|767|762.5|6242
1630466100000|2021-09-01 03:15:00|771.5|767|773|768.5|775|770.5|771|766.5|11474
1630466400000|2021-09-01 03:20:00|773.5|769|770.5|766|775|770.5|770|765.5|9861
1630466700000|2021-09-01 03:25:00|770|765.5|765|760.5|771|766.5|765|760.5|11599
1630474200000|2021-09-01 05:30:00|765.5|761|766.9|762.4|768.4|763.9|764.5|760|7667
1630474500000|2021-09-01 05:35:00|766.4|761.9|769.4|764.9|770.9|766.4|766.4|761.9|6272
1630474800000|2021-09-01 05:40:00|769.2|764.7|771.4|766.9|773.9|769.4|768.9|764.4|12902
1630475100000|2021-09-01 05:45:00|771.9|767.4|772.4|767.9|773.4|768.9|770.9|766.4|5219
1630475400000|2021-09-01 05:50:00|772.9|768.4|768.9|764.4|773.9|769.4|768.9|764.4|6122
1630475700000|2021-09-01 05:55:00|769.4|764.9|768.4|763.9|769.4|764.9|767.9|763.4|4632
1630476000000|2021-09-01 06:00:00|768.9|764.4|767.9|763.4|769.4|764.9|767.4|762.9|4117
1630476300000|2021-09-01 06:05:00|768.4|763.9|765.9|761.4|768.4|763.9|765.4|760.9|5975
1630476600000|2021-09-01 06:10:00|766.4|761.9|765.4|760.9|767.4|762.9|765.4|760.9|4467
1630476900000|2021-09-01 06:15:00|765.2|760.7|763.4|758.9|767.4|762.9|762.4|757.9|11626
1630477200000|2021-09-01 06:20:00|763.7|759.2|762.4|757.9|765.4|760.9|760.4|755.9|10079
1630477500000|2021-09-01 06:25:00|762.9|758.4|763.9|759.4|767.9|763.4|762.9|758.4|11643
1630477800000|2021-09-01 06:30:00|763.4|758.9|766.4|761.9|767.9|763.4|762.4|757.9|9271
1630478100000|2021-09-01 06:35:00|765.9|761.4|765.9|761.4|766.4|761.9|764.9|760.4|4818
1630478400000|2021-09-01 06:40:00|766.4|761.9|764.9|760.4|767.4|762.9|763.4|758.9|6161
1630478700000|2021-09-01 06:45:00|765.4|760.9|764.9|760.4|767.4|762.9|763.9|759.4|9112
1630479000000|2021-09-01 06:50:00|764.7|760.2|766.4|761.9|767.4|762.9|763.9|759.4|8094
1630479300000|2021-09-01 06:55:00|766.9|762.4|766.9|762.4|768.4|763.9|766.4|761.9|18336
1630501200000|2021-09-01 13:00:00|766.3|761.8|770.3|765.8|770.8|766.3|765.3|760.8|26994
1630501500000|2021-09-01 13:05:00|770.8|766.3|766.3|761.8|771.3|766.8|764.8|760.3|17963
1630501800000|2021-09-01 13:10:00|765.8|761.3|761.4|756.9|765.8|761.3|759.4|754.9|25263
1630502100000|2021-09-01 13:15:00|761.8|757.3|762.8|758.3|763.3|758.8|759.9|755.4|14865
1630502400000|2021-09-01 13:20:00|762.4|757.9|766.3|761.8|766.3|761.8|761.9|757.4|10029
1630502700000|2021-09-01 13:25:00|765.8|761.3|775.8|771.3|776|771.5|764.8|760.3|29357
1630503000000|2021-09-01 13:30:00|775.6|771.1|781.3|776.8|782.8|778.3|774.3|769.8|49700
1630503300000|2021-09-01 13:35:00|781.8|777.3|779.8|775.3|782.3|777.8|778.3|773.8|23359
1630503600000|2021-09-01 13:40:00|779.3|774.8|779.3|774.8|780.8|776.3|778.8|774.3|9299
1630503900000|2021-09-01 13:45:00|779.5|775|779.3|774.8|781.3|776.8|777.8|773.3|9830
1630504200000|2021-09-01 13:50:00|779.8|775.3|776.3|771.8|780.3|775.8|774.8|770.3|17497
1630504500000|2021-09-01 13:55:00|775.8|771.3|777.8|773.3|778.3|773.8|775.8|771.3|6854
1630504800000|2021-09-01 14:00:00|778|773.5|779.8|775.3|780|775.5|776.8|772.3|6918
1630505100000|2021-09-01 14:05:00|780|775.5|783.2|778.7|783.2|778.7|778.8|774.3|11818
1630505400000|2021-09-01 14:10:00|782.7|778.2|782.2|777.7|784.7|780.2|781.3|776.8|17208
1630505700000|2021-09-01 14:15:00|782.7|778.2|784.7|780.2|784.7|780.2|781.7|777.2|10153
1630506000000|2021-09-01 14:20:00|784.2|779.7|784.2|779.7|785.7|781.2|783.7|779.2|12226
1630506300000|2021-09-01 14:25:00|784.7|780.2|783.2|778.7|785.2|780.7|781.8|777.3|6996
1630506600000|2021-09-01 14:30:00|783.3|778.8|781.2|776.7|783.8|779.3|780.8|776.3|6778
1630506900000|2021-09-01 14:35:00|781.7|777.2|784.2|779.7|784.2|779.7|781.7|777.2|5046
1630507200000|2021-09-01 14:40:00|784|779.5|785.7|781.2|785.7|781.2|783.7|779.2|6196
1630507500000|2021-09-01 14:45:00|785.2|780.7|782.7|778.2|786.2|781.7|782.7|778.2|8688
1630507800000|2021-09-01 14:50:00|783.2|778.7|781.2|776.7|784.2|779.7|781.2|776.7|6910
1630508100000|2021-09-01 14:55:00|780.7|776.2|785.7|781.2|787.2|782.7|779.8|775.3|13926
1630544400000|2021-09-02 01:00:00|784.8|780.3|781.6|777.1|785|780.5|780.8|776.3|12221
1630544700000|2021-09-02 01:05:00|782.1|777.6|779.6|775.1|784.1|779.6|779.1|774.6|10372
1630545000000|2021-09-02 01:10:00|780.1|775.6|777.1|772.6|782.5|778|776.6|772.1|18291
1630545300000|2021-09-02 01:15:00|777.6|773.1|776.5|772|778.5|774|776|771.5|10675
1630545600000|2021-09-02 01:20:00|777|772.5|776.5|772|778|773.5|775.5|771|7820
1630545900000|2021-09-02 01:25:00|777|772.5|778|773.5|779|774.5|776.5|772|4542
1630546200000|2021-09-02 01:30:00|778.5|774|781.6|777.1|782.1|777.6|777.5|773|7585
1630546500000|2021-09-02 01:35:00|782.1|777.6|775.6|771.1|782.1|777.6|775.6|771.1|7823
1630546800000|2021-09-02 01:40:00|775.1|770.6|774.6|770.1|775.6|771.1|773.6|769.1|12731
1630547100000|2021-09-02 01:45:00|774.1|769.6|774.6|770.1|777.1|772.6|774.1|769.6|7751
1630547400000|2021-09-02 01:50:00|774.8|770.3|777.1|772.6|778.6|774.1|774.1|769.6|7098
1630547700000|2021-09-02 01:55:00|777.6|773.1|777.1|772.6|779.1|774.6|776.6|772.1|4213
1630548000000|2021-09-02 02:00:00|776.8|772.3|776.1|771.6|776.8|772.3|774.1|769.6|6593
1630548300000|2021-09-02 02:05:00|775.6|771.1|778.6|774.1|779.1|774.6|773.6|769.1|8222
1630548600000|2021-09-02 02:10:00|778.1|773.6|778.6|774.1|778.6|774.1|775.6|771.1|5046
1630549800000|2021-09-02 02:30:00|778.3|773.8|780.1|775.6|781.1|776.6|778.3|773.8|10262
1630550100000|2021-09-02 02:35:00|780.6|776.1|779.6|775.1|781.1|776.6|777.6|773.1|6188
1630550400000|2021-09-02 02:40:00|780|775.5|780.6|776.1|781.1|776.6|778.1|773.6|6821
1630550700000|2021-09-02 02:45:00|781.1|776.6|790.5|786|790.5|786|781.1|776.6|29097
1630551000000|2021-09-02 02:50:00|790|785.5|787|782.5|790.5|786|785.6|781.1|13707
1630551300000|2021-09-02 02:55:00|787.5|783|787.5|783|787.5|783|784|779.5|8593
1630551600000|2021-09-02 03:00:00|788|783.5|780.1|775.6|788|783.5|779.6|775.1|13800
1630551900000|2021-09-02 03:05:00|780.6|776.1|778.6|774.1|780.6|776.1|777.6|773.1|13345
1630552200000|2021-09-02 03:10:00|779.1|774.6|781.6|777.1|782.6|778.1|778.6|774.1|7033
1630552500000|2021-09-02 03:15:00|782.1|777.6|785.1|780.6|785.1|780.6|782.1|777.6|7539
1630552800000|2021-09-02 03:20:00|784.8|780.3|784.1|779.6|788|783.5|783.1|778.6|7496
1630553100000|2021-09-02 03:25:00|783.6|779.1|781.6|777.1|784.6|780.1|780.6|776.1|6913
1630560600000|2021-09-02 05:30:00|781.5|777|772|767.5|781.5|777|771|766.5|23369
1630560900000|2021-09-02 05:35:00|772.5|768|773.5|769|774.5|770|769.5|765|20821
1630561200000|2021-09-02 05:40:00|773|768.5|770|765.5|773|768.5|769.5|765|12278
1630561500000|2021-09-02 05:45:00|770.5|766|771|766.5|771.5|767|769.5|765|8935
1630561800000|2021-09-02 05:50:00|770.5|766|774|769.5|774.5|770|770|765.5|8955
1630562100000|2021-09-02 05:55:00|773.5|769|768.5|764|773.5|769|767|762.5|19510
1630562400000|2021-09-02 06:00:00|769|764.5|771.5|767|771.5|767|768.5|764|6969
1630562700000|2021-09-02 06:05:00|772|767.5|774|769.5|774|769.5|771|766.5|9551
1630563000000|2021-09-02 06:10:00|774.5|770|773.5|769|776|771.5|772.5|768|7470
1630563300000|2021-09-02 06:15:00|774|769.5|775|770.5|777.5|773|774|769.5|9422
1630563600000|2021-09-02 06:20:00|775.5|771|773|768.5|776.5|772|772|767.5|7278
1630563900000|2021-09-02 06:25:00|773.5|769|771|766.5|775.5|771|771|766.5|5676
1630564200000|2021-09-02 06:30:00|771.5|767|773|768.5|774.5|770|771|766.5|5601
1630564500000|2021-09-02 06:35:00|772.5|768|768.5|764|772.5|768|768.5|764|9104
1630564800000|2021-09-02 06:40:00|769|764.5|770|765.5|771|766.5|769|764.5|5712
1630565100000|2021-09-02 06:45:00|770.5|766|770.5|766|771|766.5|769|764.5|5255
1630565400000|2021-09-02 06:50:00|770|765.5|770.5|766|771|766.5|768.5|764|5879
1630565700000|2021-09-02 06:55:00|770|765.5|775|770.5|776|771.5|768.5|764|18295
1630587600000|2021-09-02 13:00:00|764.6|760.1|760|755.5|764.6|760.1|755.5|751|50653
1630587900000|2021-09-02 13:05:00|759.5|755|761|756.5|763.5|759|758.3|753.8|18183
1630588200000|2021-09-02 13:10:00|760.5|756|767.5|763|769|764.5|760.5|756|23188
1630588500000|2021-09-02 13:15:00|767.2|762.7|770|765.5|770.5|766|764|759.5|19203
1630588800000|2021-09-02 13:20:00|770.5|766|768|763.5|770.5|766|768|763.5|10779
1630589100000|2021-09-02 13:25:00|767.5|763|767|762.5|768.5|764|765.5|761|7948
1630589400000|2021-09-02 13:30:00|767.5|763|772|767.5|772.5|768|767|762.5|15506
1630589700000|2021-09-02 13:35:00|771.5|767|771.5|767|772.5|768|769.5|765|8534
1630590000000|2021-09-02 13:40:00|772|767.5|770|765.5|772|767.5|769|764.5|6673
1630590300000|2021-09-02 13:45:00|770.5|766|773|768.5|773.5|769|768|763.5|11330
1630590600000|2021-09-02 13:50:00|772.5|768|777|772.5|778|773.5|772.5|768|19324
1630590900000|2021-09-02 13:55:00|776.5|772|781.4|776.9|782.9|778.4|775|770.5|19049
1630591200000|2021-09-02 14:00:00|781.9|777.4|781.4|776.9|784.9|780.4|780.9|776.4|18320
1630591500000|2021-09-02 14:05:00|781.9|777.4|781.4|776.9|782.4|777.9|780.4|775.9|11118
1630591800000|2021-09-02 14:10:00|781.9|777.4|779.9|775.4|781.9|777.4|779.9|775.4|5666
1630592100000|2021-09-02 14:15:00|779.5|775|779.4|774.9|782.9|778.4|778.9|774.4|8513
1630592400000|2021-09-02 14:20:00|779.9|775.4|777.9|773.4|780.9|776.4|776.4|771.9|9449
1630592700000|2021-09-02 14:25:00|777.4|772.9|776.9|772.4|777.4|772.9|773.9|769.4|14013
1630593000000|2021-09-02 14:30:00|777.4|772.9|775.9|771.4|777.4|772.9|775.4|770.9|5093
1630593300000|2021-09-02 14:35:00|776.4|771.9|776.9|772.4|779.9|775.4|776.4|771.9|6074
1630593600000|2021-09-02 14:40:00|777.4|772.9|779.9|775.4|780.9|776.4|776.9|772.4|5762
1630593900000|2021-09-02 14:45:00|779.4|774.9|777.9|773.4|779.4|774.9|777.1|772.6|3377
1630594200000|2021-09-02 14:50:00|777.6|773.1|775.9|771.4|777.6|773.1|774.9|770.4|6494
1630594500000|2021-09-02 14:55:00|775.4|770.9|772.4|767.9|776.4|771.9|772.4|767.9|9809
1630630800000|2021-09-03 01:00:00|772.5|768|770.7|766.2|776.2|771.7|770.2|765.7|16614
1630631100000|2021-09-03 01:05:00|770.2|765.7|768.7|764.2|772.7|768.2|768|763.5|12819
1630631400000|2021-09-03 01:10:00|769.2|764.7|768.2|763.7|769.2|764.7|766.2|761.7|13570
1630631700000|2021-09-03 01:15:00|768.7|764.2|769.7|765.2|771.7|767.2|768.7|764.2|9679
1630632000000|2021-09-03 01:20:00|769.2|764.7|770.7|766.2|772.2|767.7|769.2|764.7|5250
1630632300000|2021-09-03 01:25:00|771.2|766.7|773.2|768.7|773.7|769.2|770.7|766.2|4815
1630632600000|2021-09-03 01:30:00|773.7|769.2|773.7|769.2|774.2|769.7|771.7|767.2|5280
1630632900000|2021-09-03 01:35:00|774.7|770.2|775.7|771.2|777.2|772.7|774.7|770.2|7333
1630633200000|2021-09-03 01:40:00|776.2|771.7|773.7|769.2|776.2|771.7|772.7|768.2|4824
1630633500000|2021-09-03 01:45:00|773.2|768.7|778.7|774.2|778.7|774.2|773.2|768.7|6451
1630633800000|2021-09-03 01:50:00|779.2|774.7|776.2|771.7|779.2|774.7|775.2|770.7|6173
1630634100000|2021-09-03 01:55:00|776.7|772.2|777.2|772.7|778.2|773.7|775.2|770.7|5259
1630634400000|2021-09-03 02:00:00|777.7|773.2|775.7|771.2|777.7|773.2|774.6|770.1|4415
1630634700000|2021-09-03 02:05:00|776.2|771.7|777.7|773.2|778.6|774.1|775.7|771.2|5334
1630635000000|2021-09-03 02:10:00|777.6|773.1|777.7|773.2|778.7|774.2|777.2|772.7|3831
1630636200000|2021-09-03 02:30:00|777.4|772.9|779.7|775.2|780.6|776.1|777.2|772.7|7926
1630636500000|2021-09-03 02:35:00|780.1|775.6|777.2|772.7|780.2|775.7|777.2|772.7|5298
1630636800000|2021-09-03 02:40:00|777.7|773.2|782.6|778.1|782.6|778.1|777.7|773.2|10086
1630637100000|2021-09-03 02:45:00|783.1|778.6|776.7|772.2|783.1|778.6|776.2|771.7|14490
1630637400000|2021-09-03 02:50:00|776.2|771.7|779.2|774.7|780.2|775.7|776.2|771.7|6396
1630637700000|2021-09-03 02:55:00|779.7|775.2|781.7|777.2|782.2|777.7|779.7|775.2|6673
1630638000000|2021-09-03 03:00:00|782.2|777.7|784.2|779.7|785.2|780.7|780.2|775.7|9639
1630638300000|2021-09-03 03:05:00|783.7|779.2|778.7|774.2|784.2|779.7|778.2|773.7|11940
1630638600000|2021-09-03 03:10:00|779.2|774.7|778.2|773.7|779.7|775.2|777.7|773.2|5738
1630638900000|2021-09-03 03:15:00|778.7|774.2|779.2|774.7|779.7|775.2|776.2|771.7|6658
1630639200000|2021-09-03 03:20:00|779.7|775.2|779.7|775.2|781.7|777.2|778.2|773.7|6078
1630639500000|2021-09-03 03:25:00|779.2|774.7|779.7|775.2|779.9|775.4|778.7|774.2|4139
1630647000000|2021-09-03 05:30:00|779.2|774.7|781.1|776.6|783.1|778.6|779.2|774.7|8139
1630647300000|2021-09-03 05:35:00|780.6|776.1|781.1|776.6|782.1|777.6|780.1|775.6|4363
1630647600000|2021-09-03 05:40:00|781.6|777.1|779.6|775.1|781.6|777.1|779.1|774.6|4283
1630647900000|2021-09-03 05:45:00|780.1|775.6|777.6|773.1|781.6|777.1|776.6|772.1|7394
1630648200000|2021-09-03 05:50:00|777.2|772.7|780.1|775.6|780.6|776.1|777.1|772.6|4831
1630648500000|2021-09-03 05:55:00|779.6|775.1|778.1|773.6|780.1|775.6|778.1|773.6|3650
1630648800000|2021-09-03 06:00:00|778.6|774.1|775.1|770.6|779.6|775.1|775.1|770.6|7002
1630649100000|2021-09-03 06:05:00|774.6|770.1|780.1|775.6|780.6|776.1|774.6|770.1|9020
1630649400000|2021-09-03 06:10:00|780.6|776.1|783.1|778.6|783.1|778.6|780.6|776.1|8323
1630649700000|2021-09-03 06:15:00|783.6|779.1|787.1|782.6|789.1|784.6|783.1|778.6|26198
1630650000000|2021-09-03 06:20:00|787.6|783.1|785.6|781.1|787.6|783.1|783.1|778.6|10717
1630650300000|2021-09-03 06:25:00|786.1|781.6|786.1|781.6|786.6|782.1|783.1|778.6|7593
1630650600000|2021-09-03 06:30:00|786.6|782.1|785.1|780.6|787.1|782.6|782.1|777.6|10006
1630650900000|2021-09-03 06:35:00|784.6|780.1|782.6|778.1|785.1|780.6|780.1|775.6|10648
1630651200000|2021-09-03 06:40:00|782.1|777.6|783.6|779.1|783.6|779.1|782.1|777.6|5351
1630651500000|2021-09-03 06:45:00|783.1|778.6|785.6|781.1|786.1|781.6|783.1|778.6|7931
1630651800000|2021-09-03 06:50:00|786.1|781.6|786.6|782.1|787.1|782.6|783.6|779.1|7807
1630652100000|2021-09-03 06:55:00|787.1|782.6|786.6|782.1|788.1|783.6|786.1|781.6|16155
1630674000000|2021-09-03 13:00:00|783.6|779.1|794.4|789.9|796.2|791.7|783.6|779.1|41631
1630674300000|2021-09-03 13:05:00|793.9|789.4|788.9|784.4|793.9|789.4|788.9|784.4|17300
1630674600000|2021-09-03 13:10:00|789.4|784.9|785.5|781|791.9|787.4|784|779.5|17010
1630674900000|2021-09-03 13:15:00|785|780.5|783|778.5|786.5|782|781|776.5|16779
1630675200000|2021-09-03 13:20:00|783.5|779|782|777.5|784.5|780|782|777.5|9355
1630675500000|2021-09-03 13:25:00|781.5|777|780.5|776|782|777.5|779|774.5|16003
1630675800000|2021-09-03 13:30:00|780|775.5|782|777.5|782.5|778|777.5|773|12977
1630676100000|2021-09-03 13:35:00|781.5|777|777.5|773|781.5|777|777|772.5|8821
1630676400000|2021-09-03 13:40:00|778|773.5|779|774.5|780.5|776|778|773.5|6030
1630676700000|2021-09-03 13:45:00|778.5|774|781.5|777|781.5|777|778.5|774|5057
1630677000000|2021-09-03 13:50:00|781|776.5|776|771.5|781|776.5|776|771.5|8267
1630677300000|2021-09-03 13:55:00|776.5|772|776|771.5|777|772.5|774.5|770|14281
1630677600000|2021-09-03 14:00:00|775.8|771.3|776|771.5|776.5|772|772.5|768|15744
1630677900000|2021-09-03 14:05:00|775.5|771|776.5|772|778|773.5|775|770.5|6923
1630678200000|2021-09-03 14:10:00|776|771.5|777|772.5|778.5|774|776|771.5|4880
1630678500000|2021-09-03 14:15:00|777.5|773|780|775.5|782|777.5|777.5|773|12142
1630678800000|2021-09-03 14:20:00|779.5|775|779|774.5|781|776.5|779|774.5|4514
1630679100000|2021-09-03 14:25:00|779.5|775|777.5|773|780|775.5|776.8|772.3|5178
1630679400000|2021-09-03 14:30:00|777|772.5|779.5|775|780|775.5|776.1|771.6|6408
1630679700000|2021-09-03 14:35:00|779|774.5|778|773.5|779.5|775|777.5|773|2505
1630680000000|2021-09-03 14:40:00|778.5|774|779|774.5|779.5|775|776|771.5|4172
1630680300000|2021-09-03 14:45:00|779.5|775|778|773.5|779.5|775|777|772.5|2877
1630680600000|2021-09-03 14:50:00|778.5|774|774.5|770|778.5|774|774.5|770|10565
1630680900000|2021-09-03 14:55:00|774.1|769.6|773|768.5|776|771.5|772.6|768.1|15517
1630890000000|2021-09-06 01:00:00|772.5|768|763.2|758.7|777.5|773|762.7|758.2|40295
1630890300000|2021-09-06 01:05:00|762.7|758.2|762.2|757.7|764.7|760.2|758.3|753.8|31364
1630890600000|2021-09-06 01:10:00|761.7|757.2|764.2|759.7|765.7|761.2|759.7|755.2|18839
1630890900000|2021-09-06 01:15:00|763.7|759.2|760.2|755.7|764.1|759.6|760.2|755.7|13494
1630891200000|2021-09-06 01:20:00|759.7|755.2|752.3|747.8|760.1|755.6|751.8|747.3|31333
1630891500000|2021-09-06 01:25:00|752.7|748.2|752.3|747.8|754.3|749.8|749.8|745.3|29778
1630891800000|2021-09-06 01:30:00|751.8|747.3|759.2|754.7|759.2|754.7|751.3|746.8|16223
1630892100000|2021-09-06 01:35:00|758.7|754.2|758.2|753.7|761.2|756.7|757.7|753.2|14407
1630892400000|2021-09-06 01:40:00|758.1|753.6|760.7|756.2|761.2|756.7|757.2|752.7|6937
1630892700000|2021-09-06 01:45:00|760.2|755.7|758.7|754.2|762.6|758.1|758.2|753.7|8427
1630893000000|2021-09-06 01:50:00|758.2|753.7|756.1|751.6|759.2|754.7|755.6|751.1|7099
1630893300000|2021-09-06 01:55:00|756.6|752.1|756.6|752.1|757.6|753.1|755.9|751.4|5542
1630893600000|2021-09-06 02:00:00|756.1|751.6|753.1|748.6|756.1|751.6|752.6|748.1|11817
1630893900000|2021-09-06 02:05:00|752.7|748.2|753.1|748.6|755.4|750.9|752.2|747.7|6282
1630894200000|2021-09-06 02:10:00|752.7|748.2|752.6|748.1|755.1|750.6|751.1|746.6|9970
1630895400000|2021-09-06 02:30:00|753.1|748.6|752.6|748.1|753.1|748.6|751.1|746.6|7848
1630895700000|2021-09-06 02:35:00|752.1|747.6|744.2|739.7|752.1|747.6|741.7|737.2|41789
1630896000000|2021-09-06 02:40:00|743.7|739.2|740.3|735.8|743.7|739.2|738.3|733.8|27437
1630896300000|2021-09-06 02:45:00|740.2|735.7|743.3|738.8|743.3|738.8|737.3|732.8|19277
1630896600000|2021-09-06 02:50:00|742.8|738.3|744.7|740.2|747.2|742.7|741.8|737.3|17111
1630896900000|2021-09-06 02:55:00|744.2|739.7|743.2|738.7|744.2|739.7|740.2|735.7|10446
1630897200000|2021-09-06 03:00:00|742.7|738.2|744.7|740.2|745.2|740.7|742.2|737.7|7627
1630897500000|2021-09-06 03:05:00|744.2|739.7|739.2|734.7|744.7|740.2|738.7|734.2|12016
1630897800000|2021-09-06 03:10:00|739|734.5|739.7|735.2|740.2|735.7|737.3|732.8|12178
1630898100000|2021-09-06 03:15:00|740.2|735.7|735.3|730.8|742.7|738.2|732.8|728.3|31237
1630898400000|2021-09-06 03:20:00|734.8|730.3|733.3|728.8|736.8|732.3|732.8|728.3|14136
1630898700000|2021-09-06 03:25:00|733.7|729.2|731.8|727.3|737.7|733.2|731.8|727.3|14211
1630906200000|2021-09-06 05:30:00|731.2|726.7|732.7|728.2|735.7|731.2|731.2|726.7|14971
1630906500000|2021-09-06 05:35:00|733.2|728.7|734.2|729.7|735.2|730.7|731.7|727.2|8970
1630906800000|2021-09-06 05:40:00|733.7|729.2|735.7|731.2|735.7|731.2|732.7|728.2|6375
1630907100000|2021-09-06 05:45:00|735.2|730.7|733.7|729.2|737.7|733.2|733.7|729.2|10613
1630907400000|2021-09-06 05:50:00|734.2|729.7|736.7|732.2|736.7|732.2|733.7|729.2|8583
1630907700000|2021-09-06 05:55:00|736.2|731.7|736.2|731.7|737.2|732.7|734.2|729.7|6373
1630908000000|2021-09-06 06:00:00|736.7|732.2|739.7|735.2|741.2|736.7|735.7|731.2|11895
1630908300000|2021-09-06 06:05:00|739.2|734.7|739.1|734.6|742.6|738.1|738.6|734.1|12320
1630908600000|2021-09-06 06:10:00|739.6|735.1|737.6|733.1|739.6|735.1|736.1|731.6|8746
1630908900000|2021-09-06 06:15:00|737.8|733.3|739.1|734.6|742.5|738|737.6|733.1|8782
1630909200000|2021-09-06 06:20:00|738.6|734.1|738.1|733.6|739.1|734.6|737.1|732.6|5168
1630909500000|2021-09-06 06:25:00|738.6|734.1|736.6|732.1|739.6|735.1|733.2|728.7|12358
1630909800000|2021-09-06 06:30:00|736.1|731.6|735.6|731.1|737.1|732.6|734.6|730.1|5137
1630910100000|2021-09-06 06:35:00|736.1|731.6|734.1|729.6|738.1|733.6|733.6|729.1|6888
1630910400000|2021-09-06 06:40:00|734.2|729.7|733.1|728.6|735.5|731|732.1|727.6|8272
1630910700000|2021-09-06 06:45:00|733.5|729|731.6|727.1|736|731.5|731.6|727.1|9640
1630911000000|2021-09-06 06:50:00|732.1|727.6|725.2|720.7|732.1|727.6|724.7|720.2|37053
1630911300000|2021-09-06 06:55:00|724.7|720.2|722.4|717.9|727.6|723.1|722.2|717.7|31941
1630933200000|2021-09-06 13:00:00|719.5|715|731.5|727|732.5|728|719.5|715|45398
1630933500000|2021-09-06 13:05:00|731.1|726.6|734.6|730.1|735.5|731|728.6|724.1|20868
1630933800000|2021-09-06 13:10:00|735|730.5|734.6|730.1|736.1|731.6|733.6|729.1|16272
1630934100000|2021-09-06 13:15:00|735.1|730.6|733.6|729.1|735.1|730.6|733.1|728.6|8981
1630934400000|2021-09-06 13:20:00|734.1|729.6|730.1|725.6|735.1|730.6|729.6|725.1|13239
1630934700000|2021-09-06 13:25:00|729.6|725.1|729.6|725.1|732|727.5|729.1|724.6|10045
1630935000000|2021-09-06 13:30:00|730.1|725.6|729.6|725.1|730.1|725.6|727.6|723.1|9759
1630935300000|2021-09-06 13:35:00|729.1|724.6|729.6|725.1|730.1|725.6|726.1|721.6|12719
1630935600000|2021-09-06 13:40:00|729.1|724.6|732.6|728.1|733.5|729|729.1|724.6|12755
1630935900000|2021-09-06 13:45:00|732.1|727.6|732.1|727.6|733.5|729|731.1|726.6|7496
1630936200000|2021-09-06 13:50:00|732.5|728|729.1|724.6|732.6|728.1|728.1|723.6|7266
1630936500000|2021-09-06 13:55:00|729.5|725|726.6|722.1|729.6|725.1|726.1|721.6|11773
1630936800000|2021-09-06 14:00:00|727|722.5|731.1|726.6|732.1|727.6|727|722.5|8481
1630937100000|2021-09-06 14:05:00|730.6|726.1|734.1|729.6|736.7|732.2|730.6|726.1|17071
1630937400000|2021-09-06 14:10:00|734.3|729.8|732.1|727.6|735.1|730.6|731.6|727.1|8211
1630937700000|2021-09-06 14:15:00|731.6|727.1|731.1|726.6|732.1|727.6|729.1|724.6|9174
1630938000000|2021-09-06 14:20:00|731.6|727.1|731.6|727.1|733.6|729.1|730.1|725.6|7705
1630938300000|2021-09-06 14:25:00|731.3|726.8|728.1|723.6|731.6|727.1|727.6|723.1|8440
1630938600000|2021-09-06 14:30:00|728.6|724.1|728.1|723.6|730.1|725.6|727.6|723.1|6788
1630938900000|2021-09-06 14:35:00|728.6|724.1|730.6|726.1|731.6|727.1|727.6|723.1|8212
1630939200000|2021-09-06 14:40:00|730.1|725.6|731.6|727.1|732.1|727.6|727.6|723.1|7971
1630939500000|2021-09-06 14:45:00|731.1|726.6|731.1|726.6|731.1|726.6|730.1|725.6|3309
1630939800000|2021-09-06 14:50:00|730.6|726.1|729.6|725.1|730.6|726.1|728.1|723.6|5326
1630940100000|2021-09-06 14:55:00|729.1|724.6|728.1|723.6|729.6|725.1|727.6|723.1|8447
1630976400000|2021-09-07 01:00:00|728|723.5|740.8|736.3|741.3|736.8|728|723.5|34894
1630976700000|2021-09-07 01:05:00|740.3|735.8|735.3|730.8|740.3|735.8|734.8|730.3|19132
1630977000000|2021-09-07 01:10:00|735.8|731.3|739.3|734.8|740.3|735.8|735.8|731.3|9469
1630977300000|2021-09-07 01:15:00|738.8|734.3|746.6|742.1|748.1|743.6|738.8|734.3|42807
1630977600000|2021-09-07 01:20:00|746.2|741.7|744.7|740.2|749.8|745.3|744.7|740.2|31278
1630977900000|2021-09-07 01:25:00|745.2|740.7|747.2|742.7|748.1|743.6|743.7|739.2|12822
1630978200000|2021-09-07 01:30:00|747.6|743.1|747.6|743.1|749.2|744.7|747.2|742.7|8987
1630978500000|2021-09-07 01:35:00|748.1|743.6|747.6|743.1|748.1|743.6|746.1|741.6|6376
1630978800000|2021-09-07 01:40:00|748.1|743.6|750|745.5|751.5|747|747.6|743.1|17099
1630979100000|2021-09-07 01:45:00|749.6|745.1|748.6|744.1|750.5|746|748.1|743.6|7515
1630979400000|2021-09-07 01:50:00|749|744.5|752.1|747.6|752.1|747.6|748.1|743.6|8835
1630979700000|2021-09-07 01:55:00|751.6|747.1|755|750.5|756|751.5|750.6|746.1|24686
1630980000000|2021-09-07 02:00:00|755.5|751|759.4|754.9|760.9|756.4|753.5|749|30309
1630980300000|2021-09-07 02:05:00|759.9|755.4|761.9|757.4|761.9|757.4|757.9|753.4|19643
1630980600000|2021-09-07 02:10:00|762.1|757.6|761.4|756.9|762.1|757.6|759.9|755.4|11502
1630981800000|2021-09-07 02:30:00|761.6|757.1|757.5|753|761.6|757.1|756.5|752|17107
1630982100000|2021-09-07 02:35:00|757|752.5|756.6|752.1|758.6|754.1|756.1|751.6|8239
1630982400000|2021-09-07 02:40:00|757.1|752.6|759.1|754.6|759.6|755.1|756.1|751.6|7211
1630982700000|2021-09-07 02:45:00|758.6|754.1|753.2|748.7|759.6|755.1|753.2|748.7|14334
1630983000000|2021-09-07 02:50:00|753.7|749.2|755.2|750.7|755.3|750.8|753.2|748.7|13371
1630983300000|2021-09-07 02:55:00|755.3|750.8|758.3|753.8|758.8|754.3|753.8|749.3|7475
1630983600000|2021-09-07 03:00:00|757.8|753.3|762.7|758.2|763.2|758.7|756.8|752.3|13097
1630983900000|2021-09-07 03:05:00|762.2|757.7|761.2|756.7|762.2|757.7|760.7|756.2|7885
1630984200000|2021-09-07 03:10:00|761.7|757.2|758.7|754.2|761.7|757.2|758.7|754.2|6039
1630984500000|2021-09-07 03:15:00|759.2|754.7|759.7|755.2|760.7|756.2|759.2|754.7|5085
1630984800000|2021-09-07 03:20:00|760.2|755.7|760.7|756.2|761.7|757.2|760.2|755.7|3650
1630985100000|2021-09-07 03:25:00|760.2|755.7|762|757.5|762.7|758.2|759.7|755.2|6959
1630985400000|2021-09-07 03:30:00|761.9|757.4|761.9|757.4|761.9|757.4|761.9|757.4|0
1630992600000|2021-09-07 05:30:00|762.2|757.7|760.2|755.7|762.2|757.7|760.2|755.7|10176
1630992900000|2021-09-07 05:35:00|760.7|756.2|758.7|754.2|760.7|756.2|757.7|753.2|7517
1630993200000|2021-09-07 05:40:00|758.6|754.1|761.1|756.6|761.2|756.7|758.1|753.6|6874
1630993500000|2021-09-07 05:45:00|761.6|757.1|765|760.5|765.5|761|761.1|756.6|16970
1630993800000|2021-09-07 05:50:00|764.6|760.1|763.1|758.6|764.6|760.1|763.1|758.6|7037
1630994100000|2021-09-07 05:55:00|763.5|759|763.5|759|764.1|759.6|761.6|757.1|6782
1630994400000|2021-09-07 06:00:00|763.8|759.3|759.5|755|763.8|759.3|758.6|754.1|8583
1630994700000|2021-09-07 06:05:00|760|755.5|761.1|756.6|762.6|758.1|760|755.5|6157
1630995000000|2021-09-07 06:10:00|760.6|756.1|760|755.5|762.1|757.6|759.5|755|4268
1630995300000|2021-09-07 06:15:00|760.3|755.8|763.6|759.1|764.6|760.1|760.3|755.8|8902
1630995600000|2021-09-07 06:20:00|764|759.5|766|761.5|767|762.5|764|759.5|12402
1630995900000|2021-09-07 06:25:00|765.5|761|766|761.5|767|762.5|764.5|760|8063
1630996200000|2021-09-07 06:30:00|766.5|762|764.6|760.1|767.5|763|764.1|759.6|8305
1630996500000|2021-09-07 06:35:00|765|760.5|765.5|761|766.5|762|763.5|759|4525
1630996800000|2021-09-07 06:40:00|765|760.5|760.5|756|765.4|760.9|760.5|756|7710
1630997100000|2021-09-07 06:45:00|761|756.5|760.5|756|761|756.5|758.5|754|11820
1630997400000|2021-09-07 06:50:00|760.1|755.6|763|758.5|763.5|759|760|755.5|7182
1630997700000|2021-09-07 06:55:00|763.5|759|761.9|757.4|763.5|759|760.5|756|13694
1631019600000|2021-09-07 13:00:00|762.2|757.7|752.1|747.6|762.2|757.7|750.5|746|36735
1631019900000|2021-09-07 13:05:00|752|747.5|751.5|747|752.1|747.6|747.8|743.3|29562
1631020200000|2021-09-07 13:10:00|751.6|747.1|748|743.5|751.6|747.1|747.5|743|14655
1631020500000|2021-09-07 13:15:00|747.5|743|753.3|748.8|753.8|749.3|747.1|742.6|18017
1631020800000|2021-09-07 13:20:00|753.8|749.3|762.3|757.8|762.8|758.3|753.8|749.3|37119
1631021100000|2021-09-07 13:25:00|761.8|757.3|758.9|754.4|762.8|758.3|758.9|754.4|15944
1631021400000|2021-09-07 13:30:00|758.4|753.9|758.4|753.9|759.4|754.9|755.9|751.4|10992
1631021700000|2021-09-07 13:35:00|758.6|754.1|751.9|747.4|758.9|754.4|751.4|746.9|16238
1631022000000|2021-09-07 13:40:00|752.4|747.9|753.4|748.9|754.4|749.9|751.4|746.9|7836
1631022300000|2021-09-07 13:45:00|753.9|749.4|755.9|751.4|758.8|754.3|753.9|749.4|11227
1631022600000|2021-09-07 13:50:00|755.4|750.9|753.5|749|756.5|752|753|748.5|9007
1631022900000|2021-09-07 13:55:00|753|748.5|753|748.5|754.5|750|752|747.5|5719
1631023200000|2021-09-07 14:00:00|753.5|749|752.5|748|755|750.5|752.5|748|3738
1631023500000|2021-09-07 14:05:00|753|748.5|750|745.5|753|748.5|749|744.5|11788
1631023800000|2021-09-07 14:10:00|749.5|745|753|748.5|753.5|749|749|744.5|9566
1631024100000|2021-09-07 14:15:00|753.5|749|752|747.5|753.5|749|751|746.5|5603
1631024400000|2021-09-07 14:20:00|751.5|747|753.5|749|754.9|750.4|751.5|747|6752
1631024700000|2021-09-07 14:25:00|753|748.5|751.5|747|753.9|749.4|751.5|747|3734
1631025000000|2021-09-07 14:30:00|751|746.5|751.5|747|752|747.5|750|745.5|6196
1631025300000|2021-09-07 14:35:00|751|746.5|753.5|749|753.5|749|751|746.5|4483
1631025600000|2021-09-07 14:40:00|753|748.5|753|748.5|753.4|748.9|751.5|747|3703
1631025900000|2021-09-07 14:45:00|752.5|748|750.5|746|752.5|748|750.5|746|4730
1631026200000|2021-09-07 14:50:00|751|746.5|752.5|748|753|748.5|751|746.5|3687
1631026500000|2021-09-07 14:55:00|752|747.5|749.8|745.3|752.5|748|749.5|745|7364
1631062800000|2021-09-08 01:00:00|749.9|745.4|754.3|749.8|755.3|750.8|744.4|739.9|28451
1631063100000|2021-09-08 01:05:00|753.8|749.3|757.8|753.3|759.3|754.8|753.8|749.3|22045
1631063400000|2021-09-08 01:10:00|758.3|753.8|758.8|754.3|759.8|755.3|756.3|751.8|12681
1631063700000|2021-09-08 01:15:00|758.4|753.9|757.3|752.8|758.8|754.3|756.3|751.8|6451
1631064000000|2021-09-08 01:20:00|757.1|752.6|759.8|755.3|759.8|755.3|755.8|751.3|6730
1631064300000|2021-09-08 01:25:00|759.3|754.8|757.8|753.3|760.3|755.8|757.3|752.8|6179
1631064600000|2021-09-08 01:30:00|758.3|753.8|758.8|754.3|758.8|754.3|756.3|751.8|4062
1631064900000|2021-09-08 01:35:00|759.3|754.8|756.8|752.3|759.8|755.3|756.8|752.3|5324
1631065200000|2021-09-08 01:40:00|757.3|752.8|755.8|751.3|757.3|752.8|752.8|748.3|10362
1631065500000|2021-09-08 01:45:00|755.3|750.8|758.3|753.8|758.8|754.3|754.3|749.8|5969
1631065800000|2021-09-08 01:50:00|757.8|753.3|760.3|755.8|760.3|755.8|756.8|752.3|4534
1631066100000|2021-09-08 01:55:00|759.8|755.3|760.8|756.3|761.8|757.3|759.3|754.8|11087
1631066400000|2021-09-08 02:00:00|761.2|756.7|759.3|754.8|761.8|757.3|759.3|754.8|4666
1631066700000|2021-09-08 02:05:00|759.8|755.3|758.7|754.2|760.3|755.8|758.3|753.8|4120
1631067000000|2021-09-08 02:10:00|759.2|754.7|756.7|752.2|759.7|755.2|756.7|752.2|4711
1631068200000|2021-09-08 02:30:00|756.3|751.8|755.6|751.1|757.7|753.2|755.6|751.1|5876
1631068500000|2021-09-08 02:35:00|755.2|750.7|755.1|750.6|755.7|751.2|752.7|748.2|7091
1631068800000|2021-09-08 02:40:00|755.6|751.1|755.7|751.2|756.2|751.7|755.1|750.6|3724
1631069100000|2021-09-08 02:45:00|755.2|750.7|747.3|742.8|755.2|750.7|746.8|742.3|19088
1631069400000|2021-09-08 02:50:00|747.7|743.2|745.2|740.7|749.2|744.7|744.7|740.2|14895
1631069700000|2021-09-08 02:55:00|744.8|740.3|747.2|742.7|748.8|744.3|743.7|739.2|14074
1631070000000|2021-09-08 03:00:00|746.8|742.3|741.2|736.7|747.7|743.2|741.2|736.7|15654
1631070300000|2021-09-08 03:05:00|740.8|736.3|737.3|732.8|742.2|737.7|735.8|731.3|27364
1631070600000|2021-09-08 03:10:00|737.1|732.6|736.3|731.8|737.3|732.8|733.8|729.3|19312
1631070900000|2021-09-08 03:15:00|735.8|731.3|738.8|734.3|738.8|734.3|735.3|730.8|10563
1631071200000|2021-09-08 03:20:00|739.3|734.8|736.3|731.8|739.8|735.3|736.3|731.8|8997
1631071500000|2021-09-08 03:25:00|735.9|731.4|736.5|732|738.3|733.8|735.3|730.8|10584
1631079000000|2021-09-08 05:30:00|735.8|731.3|741.7|737.2|742.7|738.2|734.3|729.8|18396
1631079300000|2021-09-08 05:35:00|742.2|737.7|742.8|738.3|743.8|739.3|742.2|737.7|12023
1631079600000|2021-09-08 05:40:00|742.3|737.8|741.8|737.3|742.3|737.8|740.3|735.8|7092
1631079900000|2021-09-08 05:45:00|741.3|736.8|740.8|736.3|741.3|736.8|739.3|734.8|7029
1631080200000|2021-09-08 05:50:00|740.4|735.9|740.8|736.3|742.8|738.3|739.3|734.8|5947
1631080500000|2021-09-08 05:55:00|741.3|736.8|748.8|744.3|749.3|744.8|741.3|736.8|21307
1631080800000|2021-09-08 06:00:00|748.7|744.2|747.3|742.8|749.3|744.8|746.8|742.3|8468
1631081100000|2021-09-08 06:05:00|746.8|742.3|745.3|740.8|747.8|743.3|744.3|739.8|8471
1631081400000|2021-09-08 06:10:00|744.8|740.3|747.3|742.8|747.8|743.3|744.8|740.3|5350
1631081700000|2021-09-08 06:15:00|746.8|742.3|743.8|739.3|746.8|742.3|743.8|739.3|7151
1631082000000|2021-09-08 06:20:00|744.3|739.8|741.8|737.3|744.3|739.8|740.3|735.8|10742
1631082300000|2021-09-08 06:25:00|741.3|736.8|743.8|739.3|744.3|739.8|740.8|736.3|7360
1631082600000|2021-09-08 06:30:00|743.3|738.8|744.8|740.3|746.3|741.8|742.8|738.3|7077
1631082900000|2021-09-08 06:35:00|745.2|740.7|744.3|739.8|748.3|743.8|744.1|739.6|7903
1631083200000|2021-09-08 06:40:00|744.8|740.3|744.8|740.3|744.8|740.3|742.8|738.3|4980
1631083500000|2021-09-08 06:45:00|745.3|740.8|742.3|737.8|745.3|740.8|741.8|737.3|6791
1631083800000|2021-09-08 06:50:00|742.4|737.9|744.3|739.8|745.9|741.4|741.4|736.9|7592
1631084100000|2021-09-08 06:55:00|744.4|739.9|745.8|741.3|746.3|741.8|744.4|739.9|12373
1631106000000|2021-09-08 13:00:00|742.3|737.8|741.7|737.2|746.7|742.2|740.2|735.7|25010
1631106300000|2021-09-08 13:05:00|742.2|737.7|744.1|739.6|746.7|742.2|742.2|737.7|15505
1631106600000|2021-09-08 13:10:00|743.6|739.1|742.1|737.6|744.6|740.1|741.6|737.1|8327
1631106900000|2021-09-08 13:15:00|741.6|737.1|738.7|734.2|741.6|737.1|738.2|733.7|16160
1631107200000|2021-09-08 13:20:00|739.1|734.6|738.7|734.2|740.6|736.1|736.2|731.7|16180
1631107500000|2021-09-08 13:25:00|738.2|733.7|737.2|732.7|738.2|733.7|735.7|731.2|9986
1631107800000|2021-09-08 13:30:00|736.7|732.2|734.8|730.3|738.7|734.2|732.8|728.3|15558
1631108100000|2021-09-08 13:35:00|734.3|729.8|739.2|734.7|739.2|734.7|734.3|729.8|11726
1631108400000|2021-09-08 13:40:00|739.7|735.2|740.8|736.3|742.2|737.7|738.7|734.2|13602
1631108700000|2021-09-08 13:45:00|741.3|736.8|737.8|733.3|741.8|737.3|737.4|732.9|8447
1631109000000|2021-09-08 13:50:00|737.6|733.1|739.8|735.3|739.8|735.3|737.4|732.9|3820
1631109300000|2021-09-08 13:55:00|739.4|734.9|738.4|733.9|739.4|734.9|738.1|733.6|3009
1631109600000|2021-09-08 14:00:00|738.1|733.6|735.3|730.8|738.4|733.9|734.4|729.9|10673
1631109900000|2021-09-08 14:05:00|735.8|731.3|733.4|728.9|735.8|731.3|731.4|726.9|15149
1631110200000|2021-09-08 14:10:00|733.8|729.3|734.3|729.8|735.8|731.3|732.4|727.9|10671
1631110500000|2021-09-08 14:15:00|733.8|729.3|734.3|729.8|735.3|730.8|732.3|727.8|7560
1631110800000|2021-09-08 14:20:00|734.8|730.3|733.8|729.3|734.8|730.3|731.4|726.9|6597
1631111100000|2021-09-08 14:25:00|734.3|729.8|733.8|729.3|735.3|730.8|733.8|729.3|5074
1631111400000|2021-09-08 14:30:00|733.3|728.8|731.8|727.3|733.3|728.8|730.4|725.9|10911
1631111700000|2021-09-08 14:35:00|732|727.5|730.3|725.8|733.8|729.3|729.8|725.3|7674
1631112000000|2021-09-08 14:40:00|729.9|725.4|730.3|725.8|731.3|726.8|728.9|724.4|12227
1631112300000|2021-09-08 14:45:00|729.9|725.4|730.4|725.9|731.8|727.3|727.9|723.4|8603
1631112600000|2021-09-08 14:50:00|730.3|725.8|729.8|725.3|732.6|728.1|729.3|724.8|6532
1631112900000|2021-09-08 14:55:00|729.7|725.2|729.3|724.8|731.4|726.9|729.3|724.8|9314
1631149200000|2021-09-09 01:00:00|729.2|724.7|734.6|730.1|737|732.5|729.2|724.7|20872
1631149500000|2021-09-09 01:05:00|734.1|729.6|732.6|728.1|734.1|729.6|732.1|727.6|7946
1631149800000|2021-09-09 01:10:00|732.2|727.7|729.2|724.7|732.2|727.7|728.2|723.7|13627
1631150100000|2021-09-09 01:15:00|729.7|725.2|727.7|723.2|730.2|725.7|726.7|722.2|15037
1631150400000|2021-09-09 01:20:00|727.2|722.7|722.2|717.7|727.7|723.2|721.7|717.2|25470
1631150700000|2021-09-09 01:25:00|722.7|718.2|719.3|714.8|722.7|718.2|717.1|712.6|38084
1631151000000|2021-09-09 01:30:00|719.8|715.3|722.3|717.8|723.3|718.8|718.3|713.8|16595
1631151300000|2021-09-09 01:35:00|722.2|717.7|724.2|719.7|726.7|722.2|721.8|717.3|13806
1631151600000|2021-09-09 01:40:00|723.7|719.2|729.6|725.1|731.6|727.1|723.7|719.2|20748
1631151900000|2021-09-09 01:45:00|730.1|725.6|733|728.5|734|729.5|728.6|724.1|17753
1631152200000|2021-09-09 01:50:00|733.1|728.6|737.5|733|739|734.5|733|728.5|27371
1631152500000|2021-09-09 01:55:00|737.1|732.6|735.4|730.9|738.5|734|735|730.5|11799
1631152800000|2021-09-09 02:00:00|735.9|731.4|737|732.5|737|732.5|732.5|728|15260
1631153100000|2021-09-09 02:05:00|737.5|733|735.5|731|739.9|735.4|735.5|731|16658
1631153400000|2021-09-09 02:10:00|736|731.5|736.5|732|736.5|732|734|729.5|6827
1631154600000|2021-09-09 02:30:00|736|731.5|729.9|725.4|736|731.5|729.4|724.9|14178
1631154900000|2021-09-09 02:35:00|730.4|725.9|729.5|725|730.5|726|727|722.5|12683
1631155200000|2021-09-09 02:40:00|729|724.5|731.4|726.9|732.4|727.9|728|723.5|8776
1631155500000|2021-09-09 02:45:00|731.6|727.1|727.5|723|731.9|727.4|727|722.5|10330
1631155800000|2021-09-09 02:50:00|727|722.5|727|722.5|727.5|723|725.5|721|9609
1631156100000|2021-09-09 02:55:00|726.5|722|727.5|723|727.5|723|726|721.5|4482
1631156400000|2021-09-09 03:00:00|727|722.5|725.6|721.1|727|722.5|722.8|718.3|12009
1631156700000|2021-09-09 03:05:00|725.5|721|726|721.5|726.5|722|725|720.5|3964
1631157000000|2021-09-09 03:10:00|726.1|721.6|729.5|725|729.5|725|725.5|721|6567
1631157300000|2021-09-09 03:15:00|730|725.5|731|726.5|732|727.5|729.5|725|7926
1631157600000|2021-09-09 03:20:00|731.5|727|724.6|720.1|731.5|727|724.1|719.6|11904
1631157900000|2021-09-09 03:25:00|724.5|720|725.5|721|727.1|722.6|724.1|719.6|8657
1631165400000|2021-09-09 05:30:00|727|722.5|735.4|730.9|736.9|732.4|727|722.5|22341
1631165700000|2021-09-09 05:35:00|735.9|731.4|734|729.5|735.9|731.4|732.9|728.4|7536
1631166000000|2021-09-09 05:40:00|733.9|729.4|730.4|725.9|734.4|729.9|729.9|725.4|7563
1631166300000|2021-09-09 05:45:00|730|725.5|736.4|731.9|737.1|732.6|729.9|725.4|14382
1631166600000|2021-09-09 05:50:00|736.8|732.3|737.3|732.8|737.8|733.3|733.9|729.4|10190
1631166900000|2021-09-09 05:55:00|737.8|733.3|737.3|732.8|737.8|733.3|734.8|730.3|7535
1631167200000|2021-09-09 06:00:00|737.4|732.9|736.4|731.9|737.9|733.4|735.4|730.9|5405
1631167500000|2021-09-09 06:05:00|735.9|731.4|739.9|735.4|740.9|736.4|734.4|729.9|16178
1631167800000|2021-09-09 06:10:00|739.4|734.9|742.3|737.8|743.2|738.7|737.4|732.9|16761
1631168100000|2021-09-09 06:15:00|743.2|738.7|747.2|742.7|747.2|742.7|742.7|738.2|23377
1631168400000|2021-09-09 06:20:00|747.7|743.2|743.7|739.2|749.2|744.7|743.7|739.2|22607
1631168700000|2021-09-09 06:25:00|744.2|739.7|740.8|736.3|744.3|739.8|739.7|735.2|16746
1631169000000|2021-09-09 06:30:00|741.2|736.7|738.4|733.9|744.2|739.7|737.4|732.9|14193
1631169300000|2021-09-09 06:35:00|738.2|733.7|737.9|733.4|742.4|737.9|737.9|733.4|8965
1631169600000|2021-09-09 06:40:00|738.3|733.8|736.4|731.9|738.8|734.3|734.9|730.4|14365
1631169900000|2021-09-09 06:45:00|735.9|731.4|730.9|726.4|735.9|731.4|730.9|726.4|17120
1631170200000|2021-09-09 06:50:00|731.4|726.9|730.4|725.9|732.9|728.4|730.4|725.9|10745
1631170500000|2021-09-09 06:55:00|729.9|725.4|728.5|724|730|725.5|727.5|723|21919
1631170800000|2021-09-09 07:00:00|||||||||127
1631192400000|2021-09-09 13:00:00|728.4|723.9|727.4|722.9|730.3|725.8|721.9|717.4|31692
1631192700000|2021-09-09 13:05:00|726.9|722.4|725|720.5|726.9|722.4|722|717.5|19967
1631193000000|2021-09-09 13:10:00|724.5|720|725.5|721|726.5|722|721.5|717|15321
1631193300000|2021-09-09 13:15:00|725.9|721.4|729.4|724.9|731.8|727.3|724.4|719.9|22278
1631193600000|2021-09-09 13:20:00|729.9|725.4|728.4|723.9|731.3|726.8|727.4|722.9|9241
1631193900000|2021-09-09 13:25:00|728.9|724.4|726.4|721.9|729.4|724.9|726.4|721.9|6560
1631194200000|2021-09-09 13:30:00|726.9|722.4|727|722.5|728|723.5|725.5|721|8815
1631194500000|2021-09-09 13:35:00|726.7|722.2|726.9|722.4|728|723.5|726|721.5|4939
1631194800000|2021-09-09 13:40:00|726.5|722|727|722.5|727.9|723.4|725.5|721|5025
1631195100000|2021-09-09 13:45:00|726.5|722|729.9|725.4|730|725.5|726.5|722|6281
1631195400000|2021-09-09 13:50:00|730|725.5|729|724.5|730.5|726|728.9|724.4|7233
1631195700000|2021-09-09 13:55:00|729.5|725|731.5|727|732.4|727.9|729|724.5|9724
1631196000000|2021-09-09 14:00:00|731.9|727.4|730.4|725.9|734.4|729.9|730.4|725.9|14229
1631196300000|2021-09-09 14:05:00|730|725.5|730|725.5|730.9|726.4|729.4|724.9|5485
1631196600000|2021-09-09 14:10:00|730.4|725.9|729|724.5|731|726.5|728|723.5|6806
1631196900000|2021-09-09 14:15:00|728.5|724|729.5|725|730.5|726|728.5|724|4109
1631197200000|2021-09-09 14:20:00|729|724.5|729.5|725|730|725.5|728.5|724|3328
1631197500000|2021-09-09 14:25:00|730|725.5|727|722.5|730.5|726|726.5|722|5308
1631197800000|2021-09-09 14:30:00|726.5|722|726.5|722|727.5|723|725|720.5|8401
1631198100000|2021-09-09 14:35:00|726.1|721.6|727|722.5|728|723.5|726|721.5|3646
1631198400000|2021-09-09 14:40:00|726.5|722|729.5|725|730|725.5|726|721.5|6204
1631198700000|2021-09-09 14:45:00|729.2|724.7|728.5|724|729.5|725|728.5|724|4834
1631199000000|2021-09-09 14:50:00|728|723.5|730|725.5|730.5|726|728|723.5|7216
1631199300000|2021-09-09 14:55:00|729.5|725|736.3|731.8|736.3|731.8|729.5|725|20911
1631235600000|2021-09-10 01:00:00|736.2|731.7|734.3|729.8|738.2|733.7|732.3|727.8|22093
1631235900000|2021-09-10 01:05:00|734.7|730.2|738.3|733.8|742.1|737.6|734.7|730.2|27150
1631236200000|2021-09-10 01:10:00|738.8|734.3|736.8|732.3|739.8|735.3|735.8|731.3|12226
1631236500000|2021-09-10 01:15:00|736.7|732.2|734.8|730.3|737.3|732.8|734.3|729.8|7203
1631236800000|2021-09-10 01:20:00|734.7|730.2|733.2|728.7|735.2|730.7|731.2|726.7|9335
1631237100000|2021-09-10 01:25:00|733.3|728.8|732.2|727.7|735.2|730.7|731.8|727.3|7243
1631237400000|2021-09-10 01:30:00|731.8|727.3|730.2|725.7|732.2|727.7|728.7|724.2|12537
1631237700000|2021-09-10 01:35:00|730|725.5|728.9|724.4|730.7|726.2|727.7|723.2|9661
1631238000000|2021-09-10 01:40:00|729|724.5|729.2|724.7|730.2|725.7|728.2|723.7|6910
1631238300000|2021-09-10 01:45:00|728.7|724.2|729.2|724.7|729.2|724.7|727.7|723.2|5143
1631238600000|2021-09-10 01:50:00|728.8|724.3|726.3|721.8|729.7|725.2|726.3|721.8|8400
1631238900000|2021-09-10 01:55:00|726.1|721.6|727.1|722.6|727.8|723.3|724.8|720.3|11446
1631239200000|2021-09-10 02:00:00|726.8|722.3|728.8|724.3|728.8|724.3|726.3|721.8|4816
1631239500000|2021-09-10 02:05:00|728.3|723.8|729.8|725.3|731.8|727.3|727.8|723.3|8026
1631239800000|2021-09-10 02:10:00|730.3|725.8|730.3|725.8|731.3|726.8|729.8|725.3|3206
1631241000000|2021-09-10 02:30:00|730.6|726.1|728.8|724.3|731.3|726.8|728.3|723.8|5593
1631241300000|2021-09-10 02:35:00|728.9|724.4|730.8|726.3|730.8|726.3|728.8|724.3|2988
1631241600000|2021-09-10 02:40:00|730.4|725.9|731.3|726.8|732.8|728.3|729.8|725.3|6406
1631241900000|2021-09-10 02:45:00|730.9|726.4|732.3|727.8|733.9|729.4|730.8|726.3|6524
1631242200000|2021-09-10 02:50:00|732.4|727.9|733.8|729.3|734.3|729.8|731.4|726.9|4150
1631242500000|2021-09-10 02:55:00|733.4|728.9|731.8|727.3|733.4|728.9|730.9|726.4|4965
1631242800000|2021-09-10 03:00:00|731.4|726.9|728.4|723.9|731.4|726.9|727.9|723.4|8153
1631243100000|2021-09-10 03:05:00|728.9|724.4|729|724.5|729.4|724.9|727.9|723.4|5414
1631243400000|2021-09-10 03:10:00|728.9|724.4|728.9|724.4|729.5|725|728|723.5|3739
1631243700000|2021-09-10 03:15:00|729|724.5|727|722.5|729|724.5|726.5|722|7910
1631244000000|2021-09-10 03:20:00|726.5|722|725|720.5|726.5|722|724|719.5|16126
1631244300000|2021-09-10 03:25:00|724.5|720|725|720.5|727.2|722.7|724.5|720|7364
1631251800000|2021-09-10 05:30:00|725.4|720.9|727.9|723.4|727.9|723.4|723|718.5|10930
1631252100000|2021-09-10 05:35:00|727.4|722.9|730.3|725.8|731.3|726.8|727.4|722.9|10349
1631252400000|2021-09-10 05:40:00|729.9|725.4|728.8|724.3|730.3|725.8|728.4|723.9|4109
1631252700000|2021-09-10 05:45:00|728.6|724.1|728.4|723.9|729.4|724.9|725.9|721.4|9639
1631253000000|2021-09-10 05:50:00|728.3|723.8|727.9|723.4|730.9|726.4|727.9|723.4|8784
1631253300000|2021-09-10 05:55:00|727.4|722.9|731.8|727.3|732.8|728.3|725.9|721.4|17838
1631253600000|2021-09-10 06:00:00|732.3|727.8|735.8|731.3|738.7|734.2|731.3|726.8|27495
1631253900000|2021-09-10 06:05:00|736.3|731.8|733.3|728.8|736.8|732.3|732.3|727.8|15302
1631254200000|2021-09-10 06:10:00|733.4|728.9|734.8|730.3|735.3|730.8|732.8|728.3|8101
1631254500000|2021-09-10 06:15:00|735.3|730.8|733.3|728.8|735.8|731.3|730.8|726.3|8898
1631254800000|2021-09-10 06:20:00|733.5|729|734.3|729.8|735.8|731.3|733.4|728.9|5677
1631255100000|2021-09-10 06:25:00|734.8|730.3|732.8|728.3|735.3|730.8|731.9|727.4|7025
1631255400000|2021-09-10 06:30:00|733.3|728.8|731.3|726.8|733.4|728.9|731.3|726.8|4646
1631255700000|2021-09-10 06:35:00|731.8|727.3|733.3|728.8|733.3|728.8|730.4|725.9|5361
1631256000000|2021-09-10 06:40:00|733.8|729.3|732.8|728.3|734.3|729.8|732.8|728.3|5304
1631256300000|2021-09-10 06:45:00|732.9|728.4|732.8|728.3|734.3|729.8|730.8|726.3|7142
1631256600000|2021-09-10 06:50:00|732.3|727.8|730.4|725.9|732.8|728.3|729.3|724.8|8689
1631256900000|2021-09-10 06:55:00|729.9|725.4|730.8|726.3|730.8|726.3|728.4|723.9|17330
1631278800000|2021-09-10 13:00:00|729|724.5|732.8|728.3|733.8|729.3|726.9|722.4|21733
1631279100000|2021-09-10 13:05:00|732.3|727.8|721.9|717.4|732.3|727.8|717.5|713|50766
1631279400000|2021-09-10 13:10:00|722.4|717.9|725.9|721.4|728.8|724.3|722.4|717.9|22449
1631279700000|2021-09-10 13:15:00|726.4|721.9|727.9|723.4|728.9|724.4|726.4|721.9|9050
1631280000000|2021-09-10 13:20:00|727.4|722.9|726.9|722.4|727.4|722.9|725.4|720.9|7739
1631280300000|2021-09-10 13:25:00|727.4|722.9|726.4|721.9|727.4|722.9|725.4|720.9|5356
1631280600000|2021-09-10 13:30:00|725.9|721.4|730.8|726.3|731.3|726.8|725.9|721.4|13772
1631280900000|2021-09-10 13:35:00|730.3|725.8|730.3|725.8|733.3|728.8|729.4|724.9|13408
1631281200000|2021-09-10 13:40:00|730.8|726.3|729.9|725.4|731.4|726.9|729.4|724.9|6083
1631281500000|2021-09-10 13:45:00|729.4|724.9|729.4|724.9|730.4|725.9|728.4|723.9|6530
1631281800000|2021-09-10 13:50:00|729.9|725.4|729.9|725.4|730.9|726.4|729.4|724.9|4039
1631282100000|2021-09-10 13:55:00|730.4|725.9|730|725.5|730.9|726.4|729|724.5|3327
1631282400000|2021-09-10 14:00:00|730.4|725.9|732.4|727.9|733.5|729|729.9|725.4|8351
1631282700000|2021-09-10 14:05:00|732.7|728.2|732.5|728|734.9|730.4|732.5|728|12536
1631283000000|2021-09-10 14:10:00|732.9|728.4|736.3|731.8|736.4|731.9|732.4|727.9|12998
1631283300000|2021-09-10 14:15:00|735.8|731.3|736.8|732.3|736.8|732.3|734.4|729.9|8767
1631283600000|2021-09-10 14:20:00|737|732.5|732.9|728.4|737.3|732.8|732.9|728.4|11188
1631283900000|2021-09-10 14:25:00|732.4|727.9|734.9|730.4|734.9|730.4|732.4|727.9|5281
1631284200000|2021-09-10 14:30:00|735.3|730.8|739.9|735.4|740.4|735.9|735.3|730.8|20639
1631284500000|2021-09-10 14:35:00|739.4|734.9|735|730.5|739.8|735.3|734.5|730|12523
1631284800000|2021-09-10 14:40:00|734.5|730|734.9|730.4|735.5|731|733|728.5|8715
1631285100000|2021-09-10 14:45:00|734.5|730|732|727.5|735|730.5|731|726.5|13662
1631285400000|2021-09-10 14:50:00|732.4|727.9|732.9|728.4|733.4|728.9|731|726.5|8879
1631285700000|2021-09-10 14:55:00|732.5|728|734.9|730.4|734.9|730.4|732|727.5|8907
1631494800000|2021-09-13 01:00:00|734.1|729.6|744.5|740|745.2|740.7|734.1|729.6|33951
1631495100000|2021-09-13 01:05:00|744.6|740.1|740.1|735.6|746.6|742.1|739.1|734.6|24531
1631495400000|2021-09-13 01:10:00|740.5|736|736.6|732.1|740.6|736.1|734.6|730.1|19136
1631495700000|2021-09-13 01:15:00|737.1|732.6|739.6|735.1|740.5|736|737.1|732.6|9220
1631496000000|2021-09-13 01:20:00|740|735.5|738|733.5|740.7|736.2|737.5|733|6236
1631496300000|2021-09-13 01:25:00|737.6|733.1|737|732.5|739|734.5|737|732.5|4648
1631496600000|2021-09-13 01:30:00|737.5|733|737.4|732.9|739|734.5|736.5|732|5295
1631496900000|2021-09-13 01:35:00|737|732.5|736.5|732|737.4|732.9|735.4|730.9|5450
1631497200000|2021-09-13 01:40:00|736.9|732.4|737.9|733.4|738.9|734.4|735.4|730.9|4888
1631497500000|2021-09-13 01:45:00|738.4|733.9|737|732.5|739|734.5|737|732.5|3291
1631497800000|2021-09-13 01:50:00|736.9|732.4|736.5|732|737.4|732.9|732.5|728|11272
1631498100000|2021-09-13 01:55:00|736|731.5|735.5|731|736.5|732|735.4|730.9|3655
1631498400000|2021-09-13 02:00:00|735|730.5|731.1|726.6|735|730.5|730.1|725.6|13896
1631498700000|2021-09-13 02:05:00|730.6|726.1|729.1|724.6|731.8|727.3|728.1|723.6|14474
1631499000000|2021-09-13 02:10:00|728.6|724.1|722.2|717.7|728.6|724.1|721.8|717.3|34762
1631499300000|2021-09-13 02:15:00|722.3|717.8|722.3|717.8|722.3|717.8|722.3|717.8|0
1631500200000|2021-09-13 02:30:00|722.2|717.7|721.2|716.7|723.9|719.4|719.8|715.3|23434
1631500500000|2021-09-13 02:35:00|720.8|716.3|720.7|716.2|721.2|716.7|714|709.5|46290
1631500800000|2021-09-13 02:40:00|720.2|715.7|717.3|712.8|721.2|716.7|717.2|712.7|11316
1631501100000|2021-09-13 02:45:00|717.2|712.7|718.2|713.7|719.7|715.2|716.2|711.7|10453
1631501400000|2021-09-13 02:50:00|717.7|713.2|707.8|703.3|717.7|713.2|706.8|702.3|42003
1631501700000|2021-09-13 02:55:00|708.3|703.8|708|703.5|709.8|705.3|706.5|702|23400
1631502000000|2021-09-13 03:00:00|707.9|703.4|704.5|700|709.8|705.3|703.7|699.2|26458
1631502300000|2021-09-13 03:05:00|704|699.5|705.6|701.1|708.6|704.1|703.1|698.6|20197
1631502600000|2021-09-13 03:10:00|705.4|700.9|703.8|699.3|706.6|702.1|703.1|698.6|10756
1631502900000|2021-09-13 03:15:00|703.3|698.8|702.9|698.4|705.3|700.8|700.9|696.4|22117
1631503200000|2021-09-13 03:20:00|703.4|698.9|700.4|695.9|703.9|699.4|698|693.5|23220
1631503500000|2021-09-13 03:25:00|700|695.5|707.4|702.9|709.2|704.7|698.9|694.4|23791
1631511000000|2021-09-13 05:30:00|707.8|703.3|705.9|701.4|710.3|705.8|704.8|700.3|19124
1631511300000|2021-09-13 05:35:00|705.4|700.9|706.5|702|707.5|703|704.9|700.4|8467
1631511600000|2021-09-13 05:40:00|706.9|702.4|706.1|701.6|708.4|703.9|706.1|701.6|6274
1631511900000|2021-09-13 05:45:00|705.9|701.4|707.6|703.1|708.1|703.6|705.7|701.2|5129
1631512200000|2021-09-13 05:50:00|707.3|702.8|706.1|701.6|707.6|703.1|705.6|701.1|4609
1631512500000|2021-09-13 05:55:00|706.6|702.1|704.6|700.1|708.1|703.6|704.1|699.6|5977
1631512800000|2021-09-13 06:00:00|704.4|699.9|702.5|698|705.6|701.1|701|696.5|12372
1631513100000|2021-09-13 06:05:00|702.1|697.6|700.5|696|703|698.5|700.5|696|8412
1631513400000|2021-09-13 06:10:00|700.1|695.6|700|695.5|701.5|697|699|694.5|10517
1631513700000|2021-09-13 06:15:00|700.4|695.9|702.5|698|703.5|699|696.6|692.1|19302
1631514000000|2021-09-13 06:20:00|702.9|698.4|699.6|695.1|703|698.5|699.5|695|7686
1631514300000|2021-09-13 06:25:00|700|695.5|700.2|695.7|702.6|698.1|700|695.5|5904
1631514600000|2021-09-13 06:30:00|700.7|696.2|699.8|695.3|701.8|697.3|699.3|694.8|7777
1631514900000|2021-09-13 06:35:00|699.7|695.2|696.3|691.8|700.8|696.3|696.3|691.8|11785
1631515200000|2021-09-13 06:40:00|696.5|692|705.2|700.7|706.1|701.6|695.6|691.1|21765
1631515500000|2021-09-13 06:45:00|705.6|701.1|706.1|701.6|708.3|703.8|704.1|699.6|17474
1631515800000|2021-09-13 06:50:00|706.5|702|705.6|701.1|706.6|702.1|705.1|700.6|7154
1631516100000|2021-09-13 06:55:00|705.7|701.2|704.6|700.1|706.9|702.4|703.2|698.7|17275
1631538000000|2021-09-13 13:00:00|703.2|698.7|705|700.5|707.4|702.9|701.9|697.4|26820
1631538300000|2021-09-13 13:05:00|705.5|701|705.5|701|706|701.5|701.1|696.6|14192
1631538600000|2021-09-13 13:10:00|705.1|700.6|703.9|699.4|706|701.5|703.9|699.4|7739
1631538900000|2021-09-13 13:15:00|703.5|699|703.6|699.1|704.1|699.6|702.5|698|7419
1631539200000|2021-09-13 13:20:00|703.5|699|706.5|702|708|703.5|702.5|698|10066
1631539500000|2021-09-13 13:25:00|706|701.5|703|698.5|706|701.5|702|697.5|7458
1631539800000|2021-09-13 13:30:00|702.5|698|705.4|700.9|706.4|701.9|702|697.5|7335
1631540100000|2021-09-13 13:35:00|705.9|701.4|704.9|700.4|707.3|702.8|704.9|700.4|8457
1631540400000|2021-09-13 13:40:00|704.4|699.9|706.4|701.9|706.6|702.1|703.9|699.4|5204
1631540700000|2021-09-13 13:45:00|706.8|702.3|707.4|702.9|709.3|704.8|706.8|702.3|10641
1631541000000|2021-09-13 13:50:00|706.9|702.4|708.9|704.4|709.4|704.9|706.4|701.9|7408
1631541300000|2021-09-13 13:55:00|708.7|704.2|707.4|702.9|709.4|704.9|706.9|702.4|7725
1631541600000|2021-09-13 14:00:00|707.9|703.4|705.5|701|708.4|703.9|705|700.5|8183
1631541900000|2021-09-13 14:05:00|705.9|701.4|709.9|705.4|711.4|706.9|705.9|701.4|16562
1631542200000|2021-09-13 14:10:00|710.4|705.9|714.8|710.3|716.7|712.2|709.9|705.4|28130
1631542500000|2021-09-13 14:15:00|714.9|710.4|712.9|708.4|716.8|712.3|712.4|707.9|14223
1631542800000|2021-09-13 14:20:00|713.3|708.8|713.4|708.9|714.4|709.9|712.2|707.7|6988
1631543100000|2021-09-13 14:25:00|713.6|709.1|713.9|709.4|714.4|709.9|713.4|708.9|3259
1631543400000|2021-09-13 14:30:00|713.5|709|712|707.5|713.5|709|711.2|706.7|6631
1631543700000|2021-09-13 14:35:00|712.4|707.9|714.4|709.9|715.4|710.9|712.4|707.9|5157
1631544000000|2021-09-13 14:40:00|714|709.5|715.3|710.8|715.8|711.3|713.5|709|5819
1631544300000|2021-09-13 14:45:00|715.8|711.3|717.8|713.3|718.8|714.3|715.8|711.3|17754
1631544600000|2021-09-13 14:50:00|717.3|712.8|716.2|711.7|718.7|714.2|716.2|711.7|7872
1631544900000|2021-09-13 14:55:00|716.3|711.8|713.9|709.4|716.8|712.3|713.4|708.9|12073
1631581200000|2021-09-14 01:00:00|713.3|708.8|713.3|708.8|716.2|711.7|711.8|707.3|15689
1631581500000|2021-09-14 01:05:00|713.2|708.7|713.7|709.2|716.2|711.7|712.1|707.6|7838
1631581800000|2021-09-14 01:10:00|713.8|709.3|715.2|710.7|716.3|711.8|713.2|708.7|5911
1631582100000|2021-09-14 01:15:00|715.3|710.8|712.8|708.3|715.3|710.8|711.8|707.3|6609
1631582400000|2021-09-14 01:20:00|713.2|708.7|714.8|710.3|716.3|711.8|713.2|708.7|5782
1631582700000|2021-09-14 01:25:00|714.3|709.8|715.3|710.8|716.8|712.3|714.3|709.8|4599
1631583000000|2021-09-14 01:30:00|715.8|711.3|714.7|710.2|716.3|711.8|713.7|709.2|3127
1631583300000|2021-09-14 01:35:00|714.8|710.3|713.8|709.3|715.3|710.8|712.8|708.3|3975
1631583600000|2021-09-14 01:40:00|713.3|708.8|712.8|708.3|713.3|708.8|710.4|705.9|8272
1631583900000|2021-09-14 01:45:00|713.3|708.8|712.3|707.8|713.8|709.3|711.9|707.4|3305
1631584200000|2021-09-14 01:50:00|712.1|707.6|712.8|708.3|713.8|709.3|711.9|707.4|2870
1631584500000|2021-09-14 01:55:00|712.9|708.4|714.3|709.8|714.3|709.8|712.4|707.9|3635
1631584800000|2021-09-14 02:00:00|713.9|709.4|712.8|708.3|714.3|709.8|712.3|707.8|3082
1631585100000|2021-09-14 02:05:00|712.3|707.8|714.8|710.3|714.8|710.3|712.3|707.8|2736
1631585400000|2021-09-14 02:10:00|714.3|709.8|714.8|710.3|715.2|710.7|713.8|709.3|3430
1631586600000|2021-09-14 02:30:00|715.2|710.7|714.3|709.8|716.2|711.7|713.8|709.3|6191
1631586900000|2021-09-14 02:35:00|714.7|710.2|713.8|709.3|714.8|710.3|712.8|708.3|3729
1631587200000|2021-09-14 02:40:00|713.7|709.2|713.7|709.2|714.7|710.2|713.7|709.2|1881
1631587500000|2021-09-14 02:45:00|713.9|709.4|715.7|711.2|715.7|711.2|713.7|709.2|3004
1631587800000|2021-09-14 02:50:00|715.9|711.4|721|716.5|724.7|720.2|715.9|711.4|34749
1631588100000|2021-09-14 02:55:00|721.1|716.6|721.5|717|722.5|718|721.1|716.6|7821
1631588400000|2021-09-14 03:00:00|722|717.5|716.6|712.1|722.5|718|716|711.5|15287
1631588700000|2021-09-14 03:05:00|716.5|712|718|713.5|719|714.5|716.5|712|6601
1631589000000|2021-09-14 03:10:00|717.5|713|718.5|714|718.5|714|716.5|712|3852
1631589300000|2021-09-14 03:15:00|718.3|713.8|716.9|712.4|718.5|714|716|711.5|3679
1631589600000|2021-09-14 03:20:00|716.5|712|714.9|710.4|716.9|712.4|714|709.5|7173
1631589900000|2021-09-14 03:25:00|715|710.5|713.5|709|715|710.5|713|708.5|7065
1631597400000|2021-09-14 05:30:00|713.2|708.7|714.4|709.9|715.3|710.8|713|708.5|6131
1631597700000|2021-09-14 05:35:00|714.3|709.8|708.8|704.3|714.3|709.8|707.3|702.8|19496
1631598000000|2021-09-14 05:40:00|709.2|704.7|709.8|705.3|711.7|707.2|709.2|704.7|7962
1631598300000|2021-09-14 05:45:00|709.6|705.1|707|702.5|710.8|706.3|707|702.5|8738
1631598600000|2021-09-14 05:50:00|707.4|702.9|709.4|704.9|710|705.5|707|702.5|6901
1631598900000|2021-09-14 05:55:00|709.5|705|709.4|704.9|711.9|707.4|708.5|704|6836
1631599200000|2021-09-14 06:00:00|709.5|705|712.3|707.8|714.3|709.8|708.9|704.4|9872
1631599500000|2021-09-14 06:05:00|712.2|707.7|711.2|706.7|712.8|708.3|709.7|705.2|8433
1631599800000|2021-09-14 06:10:00|710.8|706.3|715.2|710.7|715.2|710.7|710.3|705.8|11944
1631600100000|2021-09-14 06:15:00|714.9|710.4|715.8|711.3|717.7|713.2|714.2|709.7|14845
1631600400000|2021-09-14 06:20:00|716.2|711.7|716.3|711.8|717.3|712.8|715.3|710.8|6709
1631600700000|2021-09-14 06:25:00|715.8|711.3|713.3|708.8|716.3|711.8|712.4|707.9|11268
1631601000000|2021-09-14 06:30:00|712.8|708.3|713.9|709.4|714.8|710.3|712.7|708.2|7329
1631601300000|2021-09-14 06:35:00|713.8|709.3|712.9|708.4|715.4|710.9|712.7|708.2|6012
1631601600000|2021-09-14 06:40:00|712.7|708.2|710.6|706.1|712.9|708.4|709.6|705.1|15076
1631601900000|2021-09-14 06:45:00|710.4|705.9|711.5|707|712|707.5|710.4|705.9|6928
1631602200000|2021-09-14 06:50:00|711.1|706.6|713.1|708.6|714.5|710|711|706.5|8557
1631602500000|2021-09-14 06:55:00|713.5|709|709.1|704.6|713.6|709.1|707.6|703.1|20744
1631624400000|2021-09-14 13:00:00|702.1|697.6|706.4|701.9|706.9|702.4|701.1|696.6|29874
1631624700000|2021-09-14 13:05:00|706|701.5|711.9|707.4|712.4|707.9|704.4|699.9|20196
1631625000000|2021-09-14 13:10:00|711.4|706.9|712.4|707.9|715.2|710.7|711.4|706.9|21159
1631625300000|2021-09-14 13:15:00|712.8|708.3|713.9|709.4|716.2|711.7|712.8|708.3|15156
1631625600000|2021-09-14 13:20:00|713.4|708.9|715.8|711.3|715.8|711.3|712.9|708.4|8367
1631625900000|2021-09-14 13:25:00|716.2|711.7|714.4|709.9|717.7|713.2|714.3|709.8|12702
1631626200000|2021-09-14 13:30:00|714.3|709.8|714.9|710.4|716.8|712.3|713.9|709.4|8371
1631626500000|2021-09-14 13:35:00|714.4|709.9|716.4|711.9|716.8|712.3|713.9|709.4|6917
1631626800000|2021-09-14 13:40:00|716.8|712.3|716.8|712.3|719.8|715.3|715.8|711.3|18583
1631627100000|2021-09-14 13:45:00|717.2|712.7|716.3|711.8|717.3|712.8|714.9|710.4|5619
1631627400000|2021-09-14 13:50:00|715.4|710.9|711.4|706.9|715.9|711.4|710.9|706.4|18886
1631627700000|2021-09-14 13:55:00|711.9|707.4|710.4|705.9|712.4|707.9|709.4|704.9|11323
1631628000000|2021-09-14 14:00:00|710.8|706.3|703.6|699.1|711.4|706.9|702.6|698.1|28238
1631628300000|2021-09-14 14:05:00|704|699.5|706|701.5|706.5|702|703.9|699.4|14022
1631628600000|2021-09-14 14:10:00|706.5|702|704|699.5|707.2|702.7|703.1|698.6|11877
1631628900000|2021-09-14 14:15:00|703.6|699.1|695.2|690.7|705.6|701.1|692.3|687.8|39819
1631629200000|2021-09-14 14:20:00|695.1|690.6|691.6|687.1|695.6|691.1|691.6|687.1|30632
1631629500000|2021-09-14 14:25:00|692.1|687.6|693|688.5|694.5|690|688.2|683.7|36344
1631629800000|2021-09-14 14:30:00|693.1|688.6|693.5|689|694.9|690.4|691.6|687.1|13350
1631630100000|2021-09-14 14:35:00|693|688.5|689.2|684.7|694|689.5|689.1|684.6|15107
1631630400000|2021-09-14 14:40:00|689.7|685.2|688.2|683.7|689.7|685.2|686.9|682.4|24191
1631630700000|2021-09-14 14:45:00|687.8|683.3|688.6|684.1|689.3|684.8|687.1|682.6|13827
1631631000000|2021-09-14 14:50:00|689.1|684.6|691.1|686.6|693|688.5|689|684.5|17046
1631631300000|2021-09-14 14:55:00|691.5|687|691.7|687.2|693.5|689|691.1|686.6|13707
1631667600000|2021-09-15 01:00:00|691.1|686.6|694|689.5|694.9|690.4|691.1|686.6|14090
1631667900000|2021-09-15 01:05:00|694.4|689.9|690.6|686.1|694.4|689.9|690.1|685.6|8973
1631668200000|2021-09-15 01:10:00|691.1|686.6|692|687.5|693|688.5|691.1|686.6|6184
1631668500000|2021-09-15 01:15:00|692.4|687.9|693.3|688.8|694.3|689.8|692.4|687.9|6639
1631668800000|2021-09-15 01:20:00|693.7|689.2|693.3|688.8|696.2|691.7|692.7|688.2|9864
1631669100000|2021-09-15 01:25:00|693.2|688.7|690.3|685.8|693.9|689.4|689.8|685.3|6709
1631669400000|2021-09-15 01:30:00|690.2|685.7|689.9|685.4|690.8|686.3|687.6|683.1|14633
1631669700000|2021-09-15 01:35:00|689.8|685.3|691.8|687.3|692.3|687.8|689.8|685.3|6321
1631670000000|2021-09-15 01:40:00|692.2|687.7|691.3|686.8|692.8|688.3|691.2|686.7|4612
1631670300000|2021-09-15 01:45:00|691.7|687.2|691.8|687.3|692.8|688.3|691.3|686.8|4199
1631670600000|2021-09-15 01:50:00|691.7|687.2|689.7|685.2|692.2|687.7|689.2|684.7|5643
1631670900000|2021-09-15 01:55:00|690.2|685.7|690.2|685.7|690.7|686.2|688.3|683.8|8009
1631671200000|2021-09-15 02:00:00|690.6|686.1|685.3|680.8|692.1|687.6|684.8|680.3|19210
1631671500000|2021-09-15 02:05:00|685.7|681.2|683.3|678.8|685.8|681.3|682.8|678.3|15962
1631671800000|2021-09-15 02:10:00|683.8|679.3|682.3|677.8|683.8|679.3|680.9|676.4|19721
1631673000000|2021-09-15 02:30:00|682.4|677.9|685.1|680.6|686.2|681.7|681.8|677.3|12767
1631673300000|2021-09-15 02:35:00|685.4|680.9|683.2|678.7|685.6|681.1|683.2|678.7|5293
1631673600000|2021-09-15 02:40:00|683.6|679.1|685.2|680.7|686.2|681.7|683.6|679.1|6112
1631673900000|2021-09-15 02:45:00|685.6|681.1|692|687.5|692.4|687.9|684.6|680.1|17069
1631674200000|2021-09-15 02:50:00|691.6|687.1|691|686.5|692.4|687.9|690.4|685.9|9610
1631674500000|2021-09-15 02:55:00|690.5|686|692.4|687.9|692.5|688|690.5|686|7969
1631674800000|2021-09-15 03:00:00|691.9|687.4|692.4|687.9|696.3|691.8|691.9|687.4|17807
1631675100000|2021-09-15 03:05:00|692.8|688.3|691.5|687|693|688.5|690.5|686|6377
1631675400000|2021-09-15 03:10:00|691.9|687.4|692.9|688.4|693.4|688.9|691|686.5|4016
1631675700000|2021-09-15 03:15:00|693|688.5|691.5|687|694.4|689.9|691.5|687|5199
1631676000000|2021-09-15 03:20:00|692|687.5|691.9|687.4|693.7|689.2|691.5|687|5147
1631676300000|2021-09-15 03:25:00|692|687.5|701.6|697.1|701.6|697.1|692|687.5|17579
1631683800000|2021-09-15 05:30:00|701.8|697.3|692.9|688.4|701.8|697.3|692.9|688.4|27701
1631684100000|2021-09-15 05:35:00|693.3|688.8|692.4|687.9|693.4|688.9|691.9|687.4|5997
1631684400000|2021-09-15 05:40:00|692.8|688.3|689.8|685.3|692.9|688.4|689.4|684.9|9136
1631684700000|2021-09-15 05:45:00|689.4|684.9|690.1|685.6|691.2|686.7|689.4|684.9|5447
1631685000000|2021-09-15 05:50:00|689.6|685.1|685.5|681|689.7|685.2|684.5|680|14127
1631685300000|2021-09-15 05:55:00|685.4|680.9|687.4|682.9|688.9|684.4|684.5|680|10564
1631685600000|2021-09-15 06:00:00|687.9|683.4|691.3|686.8|691.3|686.8|687.9|683.4|8288
1631685900000|2021-09-15 06:05:00|690.8|686.3|688.4|683.9|691.7|687.2|688.3|683.8|6550
1631686200000|2021-09-15 06:10:00|688.8|684.3|689.4|684.9|690.4|685.9|686.9|682.4|4876
1631686500000|2021-09-15 06:15:00|689.9|685.4|689.4|684.9|691.8|687.3|689.4|684.9|5729
1631686800000|2021-09-15 06:20:00|689.8|685.3|691.3|686.8|691.4|686.9|689.8|685.3|3195
1631687100000|2021-09-15 06:25:00|690.9|686.4|691.2|686.7|692.2|687.7|688.3|683.8|7145
1631687400000|2021-09-15 06:30:00|691.7|687.2|688.3|683.8|691.8|687.3|687.8|683.3|4381
1631687700000|2021-09-15 06:35:00|688.7|684.2|688.1|683.6|688.8|684.3|687.1|682.6|4530
1631688000000|2021-09-15 06:40:00|688.2|683.7|687.7|683.2|688.7|684.2|685.8|681.3|5687
1631688300000|2021-09-15 06:45:00|687.8|683.3|687.7|683.2|688.7|684.2|686.3|681.8|5103
1631688600000|2021-09-15 06:50:00|687.8|683.3|685.3|680.8|687.8|683.3|683.9|679.4|11512
1631688900000|2021-09-15 06:55:00|684.9|680.4|689.9|685.4|690.9|686.4|684.8|680.3|14971
1631710800000|2021-09-15 13:00:00|686.8|682.3|690.9|686.4|690.9|686.4|685.9|681.4|23809
1631711100000|2021-09-15 13:05:00|690.5|686|688.1|683.6|690.5|686|688.1|683.6|12190
1631711400000|2021-09-15 13:10:00|688.5|684|685.1|680.6|689|684.5|684.6|680.1|16662
1631711700000|2021-09-15 13:15:00|685.6|681.1|686.1|681.6|688|683.5|685.6|681.1|8562
1631712000000|2021-09-15 13:20:00|685.9|681.4|686|681.5|686.6|682.1|679.2|674.7|23024
1631712300000|2021-09-15 13:25:00|686.1|681.6|683.6|679.1|686.1|681.6|683.1|678.6|7243
1631712600000|2021-09-15 13:30:00|683.4|678.9|682.8|678.3|683.8|679.3|681.3|676.8|8727
1631712900000|2021-09-15 13:35:00|682.5|678|683.7|679.2|684.2|679.7|682|677.5|4933
1631713200000|2021-09-15 13:40:00|684.1|679.6|688.6|684.1|690.5|686|684.1|679.6|16169
1631713500000|2021-09-15 13:45:00|688.7|684.2|687.2|682.7|689.5|685|687.1|682.6|7728
1631713800000|2021-09-15 13:50:00|687.1|682.6|686.7|682.2|687.6|683.1|686.2|681.7|6349
1631714100000|2021-09-15 13:55:00|687.2|682.7|688.2|683.7|688.2|683.7|686.7|682.2|4439
1631714400000|2021-09-15 14:00:00|688.6|684.1|679.4|674.9|688.6|684.1|679.4|674.9|27378
1631714700000|2021-09-15 14:05:00|679.5|675|679.4|674.9|680.9|676.4|678.4|673.9|14352
1631715000000|2021-09-15 14:10:00|678.9|674.4|680.9|676.4|680.9|676.4|675.9|671.4|26913
1631715300000|2021-09-15 14:15:00|681.3|676.8|680.9|676.4|683.3|678.8|680.8|676.3|11051
1631715600000|2021-09-15 14:20:00|680.4|675.9|680.9|676.4|680.9|676.4|679.4|674.9|6398
1631715900000|2021-09-15 14:25:00|680.8|676.3|676.4|671.9|680.9|676.4|675.7|671.2|13887
1631716200000|2021-09-15 14:30:00|676.9|672.4|678|673.5|679.9|675.4|676.8|672.3|9181
1631716500000|2021-09-15 14:35:00|678.4|673.9|677.9|673.4|679.9|675.4|677.4|672.9|5337
1631716800000|2021-09-15 14:40:00|678.4|673.9|677.5|673|678.4|673.9|676.9|672.4|3680
1631717100000|2021-09-15 14:45:00|677|672.5|676.5|672|677.4|672.9|674.5|670|12548
1631717400000|2021-09-15 14:50:00|677|672.5|678.9|674.4|681.3|676.8|677|672.5|10817
1631717700000|2021-09-15 14:55:00|679.4|674.9|675.4|670.9|680.4|675.9|675.4|670.9|10363
1631754000000|2021-09-16 01:00:00|675.8|671.3|673.4|668.9|679.4|674.9|673.4|668.9|16429
1631754300000|2021-09-16 01:05:00|673.9|669.4|672.8|668.3|675.3|670.8|671.8|667.3|14706
1631754600000|2021-09-16 01:10:00|672.6|668.1|676.1|671.6|677.6|673.1|671.8|667.3|12984
1631754900000|2021-09-16 01:15:00|676.6|672.1|675.2|670.7|676.6|672.1|674.7|670.2|5044
1631755200000|2021-09-16 01:20:00|674.8|670.3|673.8|669.3|674.8|670.3|671.8|667.3|7422
1631755500000|2021-09-16 01:25:00|673.3|668.8|671.8|667.3|674.3|669.8|671.8|667.3|5446
1631755800000|2021-09-16 01:30:00|671.3|666.8|676.4|671.9|677.3|672.8|670.8|666.3|12395
1631756100000|2021-09-16 01:35:00|676.2|671.7|675.9|671.4|678.3|673.8|674.9|670.4|7451
1631756400000|2021-09-16 01:40:00|675.8|671.3|676.8|672.3|677.3|672.8|674.8|670.3|3116
1631756700000|2021-09-16 01:45:00|676.3|671.8|674.3|669.8|677.8|673.3|672.8|668.3|6923
1631757000000|2021-09-16 01:50:00|673.8|669.3|673.8|669.3|674.3|669.8|671.8|667.3|7062
1631757300000|2021-09-16 01:55:00|674.3|669.8|671.3|666.8|674.8|670.3|671.3|666.8|5837
1631757600000|2021-09-16 02:00:00|671.8|667.3|672.8|668.3|673.3|668.8|671.8|667.3|7972
1631757900000|2021-09-16 02:05:00|672.7|668.2|669.9|665.4|672.8|668.3|669.4|664.9|13528
1631758200000|2021-09-16 02:10:00|670.4|665.9|668.9|664.4|670.8|666.3|668.4|663.9|12637
1631759400000|2021-09-16 02:30:00|668.5|664|671.9|667.4|672.4|667.9|666.9|662.4|20380
1631759700000|2021-09-16 02:35:00|671.8|667.3|670.4|665.9|672.3|667.8|670.4|665.9|5035
1631760000000|2021-09-16 02:40:00|670.9|666.4|671.4|666.9|672.4|667.9|670.4|665.9|4223
1631760300000|2021-09-16 02:45:00|670.9|666.4|673.3|668.8|673.3|668.8|670.9|666.4|5828
1631760600000|2021-09-16 02:50:00|673.5|669|667.5|663|673.9|669.4|667.5|663|11415
1631760900000|2021-09-16 02:55:00|668|663.5|668.5|664|669.9|665.4|667.5|663|7277
1631761200000|2021-09-16 03:00:00|668.6|664.1|666.7|662.2|670.1|665.6|666.6|662.1|9586
1631761500000|2021-09-16 03:05:00|667.2|662.7|668.2|663.7|669.2|664.7|667.2|662.7|4535
1631761800000|2021-09-16 03:10:00|667.8|663.3|667.3|662.8|667.8|663.3|666.7|662.2|3979
1631762100000|2021-09-16 03:15:00|667.2|662.7|669.2|664.7|671.1|666.6|667.2|662.7|6983
1631762400000|2021-09-16 03:20:00|668.8|664.3|668.2|663.7|668.8|664.3|666.3|661.8|8401
1631762700000|2021-09-16 03:25:00|668.3|663.8|667.8|663.3|669.3|664.8|667.7|663.2|4917
1631770200000|2021-09-16 05:30:00|667.7|663.2|665.3|660.8|668.2|663.7|664.8|660.3|19012
1631770500000|2021-09-16 05:35:00|664.9|660.4|662.3|657.8|665.7|661.2|662.3|657.8|17380
1631770800000|2021-09-16 05:40:00|662.2|657.7|661|656.5|663.8|659.3|660|655.5|17627
1631771100000|2021-09-16 05:45:00|660.5|656|662|657.5|662.9|658.4|659.5|655|16066
1631771400000|2021-09-16 05:50:00|661.9|657.4|663.8|659.3|665.2|660.7|661.3|656.8|13648
1631771700000|2021-09-16 05:55:00|664.2|659.7|659.2|654.7|664.7|660.2|659.2|654.7|9931
1631772000000|2021-09-16 06:00:00|659.3|654.8|662.1|657.6|662.6|658.1|659.2|654.7|8184
1631772300000|2021-09-16 06:05:00|662|657.5|661.2|656.7|662.8|658.3|659.7|655.2|6781
1631772600000|2021-09-16 06:10:00|661.3|656.8|659.4|654.9|662.2|657.7|658.9|654.4|7610
1631772900000|2021-09-16 06:15:00|659|654.5|661.6|657.1|662.1|657.6|658.3|653.8|12396
1631773200000|2021-09-16 06:20:00|662.1|657.6|669.6|665.1|671.2|666.7|660.3|655.8|26391
1631773500000|2021-09-16 06:25:00|670.1|665.6|671.6|667.1|672.3|667.8|669.1|664.6|22495
1631773800000|2021-09-16 06:30:00|672|667.5|672.9|668.4|676.9|672.4|672|667.5|32436
1631774100000|2021-09-16 06:35:00|673.4|668.9|672|667.5|673.9|669.4|671.2|666.7|13844
1631774400000|2021-09-16 06:40:00|672.4|667.9|669.8|665.3|672.9|668.4|669.8|665.3|10539
1631774700000|2021-09-16 06:45:00|669.3|664.8|669.9|665.4|670.8|666.3|669.3|664.8|6690
1631775000000|2021-09-16 06:50:00|669.4|664.9|672.8|668.3|673.3|668.8|669.4|664.9|8260
1631775300000|2021-09-16 06:55:00|673.3|668.8|668.4|663.9|673.3|668.8|667|662.5|19910
1631797200000|2021-09-16 13:00:00|667.3|662.8|665.9|661.4|667.9|663.4|662|657.5|28718
1631797500000|2021-09-16 13:05:00|665.8|661.3|662.5|658|665.9|661.4|661|656.5|15872
1631797800000|2021-09-16 13:10:00|662|657.5|659.5|655|662.9|658.4|659.5|655|12412
1631798100000|2021-09-16 13:15:00|660|655.5|662|657.5|662|657.5|658.5|654|19193
1631798400000|2021-09-16 13:20:00|661.5|657|657.2|652.7|662|657.5|656.7|652.2|21396
1631798700000|2021-09-16 13:25:00|656.8|652.3|652.4|647.9|657.2|652.7|652.3|647.8|25305
1631799000000|2021-09-16 13:30:00|651.9|647.4|654.4|649.9|654.4|649.9|651.9|647.4|10785
1631799300000|2021-09-16 13:35:00|654|649.5|650.8|646.3|654|649.5|649.8|645.3|20315
1631799600000|2021-09-16 13:40:00|650.3|645.8|650.7|646.2|651.2|646.7|649.3|644.8|12732
1631799900000|2021-09-16 13:45:00|650.3|645.8|652|647.5|653.6|649.1|649.7|645.2|15098
1631800200000|2021-09-16 13:50:00|652.5|648|649.7|645.2|653|648.5|649.6|645.1|8173
1631800500000|2021-09-16 13:55:00|649.2|644.7|648|643.5|649.6|645.1|646.6|642.1|18575
1631800800000|2021-09-16 14:00:00|647.6|643.1|645.7|641.2|648.5|644|645.5|641|13595
1631801100000|2021-09-16 14:05:00|646.2|641.7|647.5|643|647.5|643|646|641.5|8510
1631801400000|2021-09-16 14:10:00|647.1|642.6|649.4|644.9|649.9|645.4|646|641.5|10785
1631801700000|2021-09-16 14:15:00|649.5|645|646.9|642.4|649.9|645.4|646.9|642.4|7504
1631802000000|2021-09-16 14:20:00|646.5|642|642.5|638|646.5|642|642|637.5|21052
1631802300000|2021-09-16 14:25:00|642.1|637.6|638.4|633.9|642.5|638|638|633.5|26909
1631802600000|2021-09-16 14:30:00|638.9|634.4|635.1|630.6|640.9|636.4|634.7|630.2|23970
1631802900000|2021-09-16 14:35:00|635.2|630.7|634.9|630.4|635.8|631.3|632.6|628.1|18708
1631803200000|2021-09-16 14:40:00|634.7|630.2|636.2|631.7|636.2|631.7|632.3|627.8|14156
1631803500000|2021-09-16 14:45:00|636.7|632.2|638.5|634|639.5|635|632.1|627.6|27371
1631803800000|2021-09-16 14:50:00|638.6|634.1|633.1|628.6|638.6|634.1|633.1|628.6|11048
1631804100000|2021-09-16 14:55:00|633.2|628.7|632.2|627.7|634.8|630.3|630.2|625.7|17179
1631840400000|2021-09-17 01:00:00|631.8|627.3|634.1|629.6|638.3|633.8|631.8|627.3|25248
1631840700000|2021-09-17 01:05:00|634.3|629.8|637.6|633.1|638.1|633.6|634.3|629.8|11039
1631841000000|2021-09-17 01:10:00|637.2|632.7|640.9|636.4|641.9|637.4|635.2|630.7|17524
1631841300000|2021-09-17 01:15:00|641.4|636.9|646.3|641.8|646.3|641.8|641.4|636.9|31939
1631841600000|2021-09-17 01:20:00|646.4|641.9|644.3|639.8|648.4|643.9|644.2|639.7|15833
1631841900000|2021-09-17 01:25:00|644.7|640.2|642.2|637.7|644.8|640.3|642.2|637.7|9497
1631842200000|2021-09-17 01:30:00|641.8|637.3|641.2|636.7|642.8|638.3|640.3|635.8|8425
1631842500000|2021-09-17 01:35:00|641.3|636.8|638.8|634.3|642.6|638.1|637.8|633.3|9226
1631842800000|2021-09-17 01:40:00|639.2|634.7|640.3|635.8|640.3|635.8|637.3|632.8|6995
1631843100000|2021-09-17 01:45:00|640.2|635.7|638.8|634.3|640.7|636.2|638.3|633.8|4321
1631843400000|2021-09-17 01:50:00|638.3|633.8|639.8|635.3|639.8|635.3|637.3|632.8|4962
1631843700000|2021-09-17 01:55:00|639.3|634.8|643.6|639.1|644|639.5|639.3|634.8|8281
1631844000000|2021-09-17 02:00:00|644|639.5|644.8|640.3|646.6|642.1|643.6|639.1|11605
1631844300000|2021-09-17 02:05:00|645.3|640.8|645.6|641.1|649.6|645.1|643.8|639.3|15182
1631844600000|2021-09-17 02:10:00|646|641.5|646.5|642|649.8|645.3|645.9|641.4|12415
1631845800000|2021-09-17 02:30:00|646|641.5|643.5|639|647.9|643.4|640.7|636.2|16539
1631846100000|2021-09-17 02:35:00|644|639.5|645|640.5|645|640.5|642|637.5|5246
1631846400000|2021-09-17 02:40:00|644.5|640|642.5|638|645.4|640.9|642|637.5|4236
1631846700000|2021-09-17 02:45:00|642.4|637.9|640.3|635.8|642.5|638|638.5|634|9551
1631847000000|2021-09-17 02:50:00|640.8|636.3|641.9|637.4|641.9|637.4|640.8|636.3|3544
1631847300000|2021-09-17 02:55:00|641.5|637|640.9|636.4|642|637.5|640|635.5|3803
1631847600000|2021-09-17 03:00:00|640.5|636|641|636.5|641.3|636.8|638.1|633.6|6515
1631847900000|2021-09-17 03:05:00|641.4|636.9|639.7|635.2|645.4|640.9|639.2|634.7|9900
1631848200000|2021-09-17 03:10:00|640.1|635.6|639.7|635.2|641.7|637.2|639|634.5|5049
1631848500000|2021-09-17 03:15:00|640.2|635.7|641.2|636.7|641.7|637.2|640.2|635.7|2618
1631848800000|2021-09-17 03:20:00|640.7|636.2|639.2|634.7|641.2|636.7|638.6|634.1|5596
1631849100000|2021-09-17 03:25:00|639.7|635.2|640.4|635.9|643.1|638.6|639.7|635.2|7048
1631856600000|2021-09-17 05:30:00|640.2|635.7|638.2|633.7|641.1|636.6|637.2|632.7|9916
1631856900000|2021-09-17 05:35:00|638.3|633.8|637.7|633.2|639.7|635.2|636.3|631.8|7095
1631857200000|2021-09-17 05:40:00|637.3|632.8|637.8|633.3|639.2|634.7|636.7|632.2|4289
1631857500000|2021-09-17 05:45:00|637.6|633.1|635.9|631.4|638.3|633.8|635.4|630.9|6676
1631857800000|2021-09-17 05:50:00|635.5|631|635.5|631|636|631.5|633.6|629.1|9564
1631858100000|2021-09-17 05:55:00|635.1|630.6|636|631.5|638.4|633.9|634.6|630.1|9026
1631858400000|2021-09-17 06:00:00|635.9|631.4|635|630.5|638|633.5|634.5|630|5878
1631858700000|2021-09-17 06:05:00|635.4|630.9|633.5|629|636|631.5|633.5|629|5915
1631859000000|2021-09-17 06:10:00|633|628.5|629.5|625|633|628.5|629.1|624.6|20915
1631859300000|2021-09-17 06:15:00|629.6|625.1|632.4|627.9|633.4|628.9|629.5|625|9563
1631859600000|2021-09-17 06:20:00|631.9|627.4|632.9|628.4|633.9|629.4|631|626.5|5709
1631859900000|2021-09-17 06:25:00|632.4|627.9|639.8|635.3|640.3|635.8|632.4|627.9|14600
1631860200000|2021-09-17 06:30:00|640.2|635.7|639.2|634.7|640.2|635.7|637.4|632.9|11592
1631860500000|2021-09-17 06:35:00|638.8|634.3|632.9|628.4|639.2|634.7|632.3|627.8|13665
1631860800000|2021-09-17 06:40:00|633.1|628.6|630.9|626.4|633.8|629.3|630.4|625.9|12611
1631861100000|2021-09-17 06:45:00|631.3|626.8|629.8|625.3|632.8|628.3|629.8|625.3|9170
1631861400000|2021-09-17 06:50:00|629.6|625.1|630.5|626|631.8|627.3|628.1|623.6|16871
1631861700000|2021-09-17 06:55:00|630.1|625.6|627.6|623.1|631|626.5|627.1|622.6|25460
1632272400000|2021-09-22 01:00:00|606.2|601.7|629|624.5|634.6|630.1|604.6|600.1|80859
1632272700000|2021-09-22 01:05:00|628.9|624.4|624.1|619.6|631.4|626.9|620.4|615.9|33835
1632273000000|2021-09-22 01:10:00|624.2|619.7|623.7|619.2|625.8|621.3|622.3|617.8|20218
1632273300000|2021-09-22 01:15:00|624.1|619.6|623.4|618.9|625.3|620.8|621.8|617.3|17453
1632273600000|2021-09-22 01:20:00|623.5|619|619.9|615.4|623.9|619.4|618.9|614.4|18329
1632273900000|2021-09-22 01:25:00|620.3|615.8|615.5|611|622|617.5|615.5|611|13847
1632274200000|2021-09-22 01:30:00|615.1|610.6|614.9|610.4|617.8|613.3|613.8|609.3|17195
1632274500000|2021-09-22 01:35:00|615.4|610.9|619.3|614.8|619.3|614.8|614.9|610.4|11110
1632274800000|2021-09-22 01:40:00|619.8|615.3|623.8|619.3|624.3|619.8|617.9|613.4|15238
1632275100000|2021-09-22 01:45:00|623.6|619.1|622.9|618.4|624.8|620.3|621.4|616.9|11106
1632275400000|2021-09-22 01:50:00|623.4|618.9|624.5|620|626.3|621.8|622.5|618|9271
1632275700000|2021-09-22 01:55:00|624.1|619.6|626.5|622|627.1|622.6|623.7|619.2|8400
1632276000000|2021-09-22 02:00:00|627|622.5|626.1|621.6|629.5|625|625.6|621.1|14544
1632276300000|2021-09-22 02:05:00|626.5|622|631.5|627|631.5|627|626.5|622|8277
1632276600000|2021-09-22 02:10:00|631.1|626.6|636.4|631.9|637.4|632.9|631.1|626.6|26010
1632277800000|2021-09-22 02:30:00|636.1|631.6|639.7|635.2|644.6|640.1|634.8|630.3|37520
1632278100000|2021-09-22 02:35:00|639.5|635|638.6|634.1|640.2|635.7|637.2|632.7|17369
1632278400000|2021-09-22 02:40:00|639.1|634.6|640.1|635.6|641.7|637.2|638.6|634.1|9119
1632278700000|2021-09-22 02:45:00|640.2|635.7|644.1|639.6|645.1|640.6|640.2|635.7|19702
1632279000000|2021-09-22 02:50:00|644|639.5|640.5|636|645|640.5|639.3|634.8|13572
1632279300000|2021-09-22 02:55:00|640.6|636.1|644|639.5|644.5|640|640.6|636.1|7574
1632279600000|2021-09-22 03:00:00|644.2|639.7|645.3|640.8|649.1|644.6|644|639.5|22688
1632279900000|2021-09-22 03:05:00|645.7|641.2|643.8|639.3|645.9|641.4|643.4|638.9|7503
1632280200000|2021-09-22 03:10:00|643.4|638.9|641.9|637.4|643.4|638.9|641.4|636.9|8274
1632280500000|2021-09-22 03:15:00|642.3|637.8|641.8|637.3|642.9|638.4|640|635.5|6381
1632280800000|2021-09-22 03:20:00|641.9|637.4|640.4|635.9|642.3|637.8|640|635.5|4709
1632281100000|2021-09-22 03:25:00|640.8|636.3|641|636.5|642.4|637.9|640.4|635.9|5233
1632288600000|2021-09-22 05:30:00|641.8|637.3|636.9|632.4|642.4|637.9|636.9|632.4|12468
1632288900000|2021-09-22 05:35:00|637.3|632.8|639.9|635.4|640.4|635.9|636.8|632.3|8326
1632289200000|2021-09-22 05:40:00|640.3|635.8|643.1|638.6|643.8|639.3|638.9|634.4|10688
1632289500000|2021-09-22 05:45:00|643.5|639|647.1|642.6|647.5|643|642.1|637.6|14936
1632289800000|2021-09-22 05:50:00|647.5|643|650.5|646|652|647.5|645.1|640.6|24963
1632290100000|2021-09-22 05:55:00|650.1|645.6|651.9|647.4|652.8|648.3|648.7|644.2|19655
1632290400000|2021-09-22 06:00:00|651.5|647|653.3|648.8|654.6|650.1|649.8|645.3|18346
1632290700000|2021-09-22 06:05:00|653.7|649.2|660.1|655.6|661.3|656.8|651.5|647|32410
1632291000000|2021-09-22 06:10:00|660|655.5|661.2|656.7|663.8|659.3|660|655.5|25906
1632291300000|2021-09-22 06:15:00|661.6|657.1|665.5|661|666.9|662.4|660.3|655.8|23164
1632291600000|2021-09-22 06:20:00|665.9|661.4|659.7|655.2|668.1|663.6|659.7|655.2|28794
1632291900000|2021-09-22 06:25:00|660.1|655.6|659.4|654.9|660.3|655.8|657.4|652.9|16772
1632292200000|2021-09-22 06:30:00|659.9|655.4|659.8|655.3|661.8|657.3|658.9|654.4|7283
1632292500000|2021-09-22 06:35:00|659.7|655.2|662.5|658|663.1|658.6|659.7|655.2|9567
1632292800000|2021-09-22 06:40:00|662|657.5|661|656.5|662.5|658|660.2|655.7|5985
1632293100000|2021-09-22 06:45:00|660.6|656.1|663.5|659|663.5|659|660.1|655.6|7705
1632293400000|2021-09-22 06:50:00|663.1|658.6|666.4|661.9|668.1|663.6|662.1|657.6|16567
1632293700000|2021-09-22 06:55:00|666.8|662.3|666.3|661.8|668.7|664.2|664.8|660.3|22693
1632315600000|2021-09-22 13:00:00|666.5|662|671.9|667.4|673.1|668.6|664.3|659.8|51374
1632315900000|2021-09-22 13:05:00|671.8|667.3|673.9|669.4|674.9|670.4|669.4|664.9|24706
1632316200000|2021-09-22 13:10:00|674.4|669.9|672.4|667.9|675.8|671.3|671.9|667.4|19285
1632316500000|2021-09-22 13:15:00|672.8|668.3|677.4|672.9|679.9|675.4|672.4|667.9|27128
1632316800000|2021-09-22 13:20:00|677.8|673.3|677.9|673.4|680.4|675.9|675.4|670.9|18171
1632317100000|2021-09-22 13:25:00|678.3|673.8|680.9|676.4|682.4|677.9|677.9|673.4|18154
1632317400000|2021-09-22 13:30:00|680.4|675.9|681.4|676.9|681.9|677.4|678.4|673.9|11836
1632317700000|2021-09-22 13:35:00|680.9|676.4|680.9|676.4|680.9|676.4|678.9|674.4|10902
1632318000000|2021-09-22 13:40:00|680.4|675.9|678.4|673.9|680.4|675.9|677.4|672.9|11158
1632318300000|2021-09-22 13:45:00|678.3|673.8|675|670.5|678.3|673.8|675|670.5|19124
1632318600000|2021-09-22 13:50:00|675.4|670.9|673.9|669.4|676.9|672.4|672|667.5|14930
1632318900000|2021-09-22 13:55:00|673.4|668.9|674.2|669.7|674.9|670.4|672.1|667.6|9595
1632319200000|2021-09-22 14:00:00|674.6|670.1|677.2|672.7|678.3|673.8|674.6|670.1|10242
1632319500000|2021-09-22 14:05:00|676.8|672.3|676.7|672.2|678.6|674.1|675.3|670.8|6990
1632319800000|2021-09-22 14:10:00|677.1|672.6|680.5|676|680.9|676.4|675.8|671.3|7674
1632320100000|2021-09-22 14:15:00|680|675.5|676.2|671.7|680|675.5|675.7|671.2|7395
1632320400000|2021-09-22 14:20:00|676.1|671.6|674.7|670.2|676.1|671.6|673.3|668.8|7444
1632320700000|2021-09-22 14:25:00|674.3|669.8|673.8|669.3|675.1|670.6|673.2|668.7|7250
1632321000000|2021-09-22 14:30:00|673.3|668.8|674.7|670.2|675.6|671.1|671.8|667.3|10413
1632321300000|2021-09-22 14:35:00|674.3|669.8|673.1|668.6|674.3|669.8|670.2|665.7|10912
1632321600000|2021-09-22 14:40:00|672.7|668.2|669.3|664.8|672.7|668.2|669.1|664.6|10982
1632321900000|2021-09-22 14:45:00|669.4|664.9|672.2|667.7|673.2|668.7|669.1|664.6|7837
1632322200000|2021-09-22 14:50:00|671.8|667.3|671.3|666.8|672.8|668.3|670.9|666.4|4112
1632322500000|2021-09-22 14:55:00|671.2|666.7|675.2|670.7|675.7|671.2|670.8|666.3|10694
1632358800000|2021-09-23 01:00:00|674.7|670.2|662.6|658.1|675.1|670.6|662|657.5|31505
1632359100000|2021-09-23 01:05:00|662.2|657.7|666|661.5|666|661.5|662.1|657.6|16394
1632359400000|2021-09-23 01:10:00|666.4|661.9|661.2|656.7|666.4|661.9|660.8|656.3|14818
1632359700000|2021-09-23 01:15:00|661.7|657.2|659.7|655.2|663.2|658.7|657.8|653.3|18133
1632360000000|2021-09-23 01:20:00|659.2|654.7|661.2|656.7|661.7|657.2|658.7|654.2|9652
1632360300000|2021-09-23 01:25:00|660.8|656.3|664.9|660.4|666.3|661.8|660.7|656.2|13311
1632360600000|2021-09-23 01:30:00|665.3|660.8|668.3|663.8|669.2|664.7|665.3|660.8|12108
1632360900000|2021-09-23 01:35:00|668.1|663.6|668.5|664|670.8|666.3|667.8|663.3|10778
1632361200000|2021-09-23 01:40:00|668.6|664.1|669.8|665.3|670.3|665.8|667.6|663.1|5613
1632361500000|2021-09-23 01:45:00|669.3|664.8|665.8|661.3|669.3|664.8|664.9|660.4|8335
1632361800000|2021-09-23 01:50:00|666.2|661.7|665.2|660.7|668.7|664.2|664.8|660.3|7595
1632362100000|2021-09-23 01:55:00|664.8|660.3|660.6|656.1|664.8|660.3|660.6|656.1|11270
1632362400000|2021-09-23 02:00:00|661|656.5|661.8|657.3|663.6|659.1|661|656.5|7866
1632362700000|2021-09-23 02:05:00|661.3|656.8|658.3|653.8|662.1|657.6|657.7|653.2|11582
1632363000000|2021-09-23 02:10:00|658.6|654.1|662.5|658|664.6|660.1|658.6|654.1|10831
1632364200000|2021-09-23 02:30:00|662.9|658.4|657.5|653|662.9|658.4|656.7|652.2|9606
1632364500000|2021-09-23 02:35:00|657.6|653.1|654.3|649.8|659|654.5|654.3|649.8|13700
1632364800000|2021-09-23 02:40:00|654.7|650.2|653.1|648.6|656.3|651.8|652.6|648.1|14274
1632365100000|2021-09-23 02:45:00|653.5|649|655.7|651.2|656.2|651.7|653.2|648.7|9023
1632365400000|2021-09-23 02:50:00|655.2|650.7|656.1|651.6|658.6|654.1|654.2|649.7|10449
1632365700000|2021-09-23 02:55:00|656.5|652|660|655.5|660.5|656|655.2|650.7|10556
1632366000000|2021-09-23 03:00:00|659.6|655.1|656.1|651.6|659.6|655.1|655.7|651.2|5663
1632366300000|2021-09-23 03:05:00|655.7|651.2|652.6|648.1|655.7|651.2|651.1|646.6|17319
1632366600000|2021-09-23 03:10:00|652.7|648.2|651.2|646.7|654.6|650.1|651.1|646.6|7237
1632366900000|2021-09-23 03:15:00|651.1|646.6|652.6|648.1|653.1|648.6|650.1|645.6|11638
1632367200000|2021-09-23 03:20:00|653.1|648.6|652.1|647.6|656.6|652.1|651.2|646.7|11369
1632367500000|2021-09-23 03:25:00|652.2|647.7|654.5|650|655|650.5|652.1|647.6|6150
1632375000000|2021-09-23 05:30:00|654.4|649.9|657.9|653.4|658.4|653.9|653.1|648.6|13377
1632375300000|2021-09-23 05:35:00|658.4|653.9|658.9|654.4|659.8|655.3|656.9|652.4|10649
1632375600000|2021-09-23 05:40:00|658.5|654|660.4|655.9|662.8|658.3|658.4|653.9|11639
1632375900000|2021-09-23 05:45:00|660.9|656.4|658.8|654.3|660.9|656.4|658.4|653.9|6711
1632376200000|2021-09-23 05:50:00|658.3|653.8|658.8|654.3|661.2|656.7|657.8|653.3|5726
1632376500000|2021-09-23 05:55:00|658.4|653.9|661.8|657.3|662.7|658.2|658.4|653.9|7316
1632376800000|2021-09-23 06:00:00|661.7|657.2|656.8|652.3|662.2|657.7|655.9|651.4|9091
1632377100000|2021-09-23 06:05:00|657.3|652.8|655.5|651|658.2|653.7|653.4|648.9|9826
1632377400000|2021-09-23 06:10:00|655.4|650.9|652.5|648|656.9|652.4|651|646.5|13162
1632377700000|2021-09-23 06:15:00|652.9|648.4|653|648.5|654.9|650.4|652|647.5|7352
1632378000000|2021-09-23 06:20:00|653.1|648.6|654|649.5|655.9|651.4|653|648.5|7764
1632378300000|2021-09-23 06:25:00|654.4|649.9|654|649.5|655|650.5|651.1|646.6|7738
1632378600000|2021-09-23 06:30:00|653.4|648.9|652.1|647.6|654|649.5|652|647.5|4885
1632378900000|2021-09-23 06:35:00|652.5|648|654.4|649.9|654.9|650.4|652.1|647.6|5511
1632379200000|2021-09-23 06:40:00|654|649.5|652.5|648|655|650.5|651.5|647|8038
1632379500000|2021-09-23 06:45:00|652.1|647.6|659.4|654.9|661.3|656.8|652|647.5|18890
1632379800000|2021-09-23 06:50:00|659|654.5|659.8|655.3|659.9|655.4|657.9|653.4|7964
1632380100000|2021-09-23 06:55:00|660.2|655.7|664.5|660|664.5|660|658.4|653.9|21716
1632402000000|2021-09-23 13:00:00|667.4|662.9|663.5|659|669.4|664.9|661.9|657.4|29156
1632402300000|2021-09-23 13:05:00|663.9|659.4|674.1|669.6|674.5|670|662|657.5|33476
1632402600000|2021-09-23 13:10:00|674.5|670|678.1|673.6|678.7|674.2|671.7|667.2|34173
1632402900000|2021-09-23 13:15:00|678.5|674|675.1|670.6|680.1|675.6|674.7|670.2|25659
1632403200000|2021-09-23 13:20:00|675.5|671|676.5|672|678.5|674|675.5|671|12588
1632403500000|2021-09-23 13:25:00|677|672.5|676.7|672.2|678.5|674|676.2|671.7|8541
1632403800000|2021-09-23 13:30:00|677.1|672.6|670.7|666.2|677.6|673.1|670.7|666.2|17429
1632404100000|2021-09-23 13:35:00|671.1|666.6|669.2|664.7|671.6|667.1|666.1|661.6|22928
1632404400000|2021-09-23 13:40:00|668.8|664.3|671.5|667|671.5|667|668.2|663.7|9154
1632404700000|2021-09-23 13:45:00|671.1|666.6|667.6|663.1|671.1|666.6|666.4|661.9|11126
1632405000000|2021-09-23 13:50:00|667.2|662.7|668.6|664.1|670|665.5|667.2|662.7|6225
1632405300000|2021-09-23 13:55:00|668.2|663.7|668.1|663.6|669.5|665|667.2|662.7|3922
1632405600000|2021-09-23 14:00:00|667.7|663.2|668.5|664|669.5|665|666.6|662.1|5462
1632405900000|2021-09-23 14:05:00|669|664.5|663.1|658.6|669.5|665|662.8|658.3|10047
1632406200000|2021-09-23 14:10:00|662.7|658.2|661|656.5|665.1|660.6|659.5|655|22542
1632406500000|2021-09-23 14:15:00|660.6|656.1|663.3|658.8|663.8|659.3|660.6|656.1|10058
1632406800000|2021-09-23 14:20:00|663.8|659.3|655.7|651.2|663.8|659.3|654.2|649.7|19457
1632407100000|2021-09-23 14:25:00|655.6|651.1|660.3|655.8|660.7|656.2|653.8|649.3|22805
1632407400000|2021-09-23 14:30:00|660.1|655.6|659.2|654.7|660.7|656.2|658.7|654.2|6790
1632407700000|2021-09-23 14:35:00|659.6|655.1|661.1|656.6|662.6|658.1|659.6|655.1|7845
1632408000000|2021-09-23 14:40:00|660.7|656.2|660.7|656.2|661.2|656.7|658.7|654.2|6047
1632408300000|2021-09-23 14:45:00|660.3|655.8|662.4|657.9|663.2|658.7|659.8|655.3|7933
1632408600000|2021-09-23 14:50:00|662.2|657.7|665.2|660.7|666.6|662.1|661.9|657.4|13098
1632408900000|2021-09-23 14:55:00|665.3|660.8|669.1|664.6|669.2|664.7|664.8|660.3|12734
1632445200000|2021-09-24 01:00:00|669|664.5|671.9|667.4|674.9|670.4|669|664.5|21205
1632445500000|2021-09-24 01:05:00|672.3|667.8|677.1|672.6|677.5|673|672.3|667.8|14363
1632445800000|2021-09-24 01:10:00|677.5|673|674.2|669.7|677.5|673|673.2|668.7|10947
1632446100000|2021-09-24 01:15:00|674.6|670.1|675.7|671.2|677.6|673.1|674.2|669.7|9964
1632446400000|2021-09-24 01:20:00|676.1|671.6|675.7|671.2|676.6|672.1|672.4|667.9|9349
1632446700000|2021-09-24 01:25:00|676.1|671.6|684.5|680|684.9|680.4|674.8|670.3|25895
1632447000000|2021-09-24 01:30:00|684.9|680.4|676.4|671.9|685.6|681.1|676.4|671.9|26857
1632447300000|2021-09-24 01:35:00|676.8|672.3|675.1|670.6|676.9|672.4|674.1|669.6|13254
1632447600000|2021-09-24 01:40:00|674.7|670.2|674.9|670.4|676|671.5|674.3|669.8|6209
1632447900000|2021-09-24 01:45:00|674.4|669.9|672.5|668|674.4|669.9|671.8|667.3|10062
1632448200000|2021-09-24 01:50:00|673.4|668.9|678.8|674.3|679.3|674.8|673.4|668.9|10359
1632448500000|2021-09-24 01:55:00|678.4|673.9|675|670.5|681.4|676.9|674.5|670|16203
1632448800000|2021-09-24 02:00:00|674.6|670.1|678.2|673.7|679.9|675.4|674.6|670.1|9883
1632449100000|2021-09-24 02:05:00|678.6|674.1|683.8|679.3|684.7|680.2|678.2|673.7|19364
1632449400000|2021-09-24 02:10:00|683.9|679.4|681.8|677.3|684.4|679.9|681|676.5|11431
1632450600000|2021-09-24 02:30:00|681.4|676.9|681|676.5|684.8|680.3|680.5|676|12371
1632450900000|2021-09-24 02:35:00|680.5|676|681.2|676.7|682|677.5|679.7|675.2|5750
1632451200000|2021-09-24 02:40:00|681.1|676.6|682.5|678|683.6|679.1|680.7|676.2|8798
1632451500000|2021-09-24 02:45:00|682.6|678.1|676.4|671.9|682.6|678.1|674.9|670.4|20515
1632451800000|2021-09-24 02:50:00|676.3|671.8|677.5|673|678.4|673.9|674.4|669.9|11107
1632452100000|2021-09-24 02:55:00|677.6|673.1|677.6|673.1|681|676.5|677.1|672.6|10156
1632452400000|2021-09-24 03:00:00|677.2|672.7|686.3|681.8|686.8|682.3|677.2|672.7|20493
1632452700000|2021-09-24 03:05:00|686.5|682|681.4|676.9|686.8|682.3|680.5|676|11135
1632453000000|2021-09-24 03:10:00|681.5|677|680.7|676.2|681.5|677|678.5|674|6539
1632453300000|2021-09-24 03:15:00|681.2|676.7|683.1|678.6|683.1|678.6|676.9|672.4|10624
1632453600000|2021-09-24 03:20:00|683|678.5|685.4|680.9|687.4|682.9|682.1|677.6|16221
1632453900000|2021-09-24 03:25:00|685.5|681|683.6|679.1|688.4|683.9|683.1|678.6|13248
1632461400000|2021-09-24 05:30:00|684|679.5|690.3|685.8|690.8|686.3|684|679.5|24211
1632461700000|2021-09-24 05:35:00|690.4|685.9|690.7|686.2|692.8|688.3|688.7|684.2|24968
1632462000000|2021-09-24 05:40:00|690.5|686|689.3|684.8|690.7|686.2|688.4|683.9|8843
1632462300000|2021-09-24 05:45:00|688.9|684.4|688.7|684.2|690.3|685.8|687|682.5|10929
1632462600000|2021-09-24 05:50:00|688.9|684.4|686|681.5|689|684.5|685.1|680.6|9135
1632462900000|2021-09-24 05:55:00|686.4|681.9|690.3|685.8|690.3|685.8|686.4|681.9|8428
1632463200000|2021-09-24 06:00:00|689.8|685.3|689.4|684.9|689.8|685.3|686.4|681.9|6318
1632463500000|2021-09-24 06:05:00|689.8|685.3|689.7|685.2|690.8|686.3|688.3|683.8|7728
1632463800000|2021-09-24 06:10:00|689.6|685.1|688.7|684.2|689.7|685.2|687.2|682.7|5502
1632464100000|2021-09-24 06:15:00|688.2|683.7|687.7|683.2|688.2|683.7|686.2|681.7|7182
1632464400000|2021-09-24 06:20:00|687.3|682.8|686.2|681.7|690.7|686.2|685.7|681.2|8561
1632464700000|2021-09-24 06:25:00|686.1|681.6|683|678.5|687.2|682.7|682.7|678.2|14530
1632465000000|2021-09-24 06:30:00|683.5|679|679.7|675.2|684|679.5|679.3|674.8|18242
1632465300000|2021-09-24 06:35:00|680.1|675.6|683.3|678.8|684.4|679.9|680.1|675.6|12234
1632465600000|2021-09-24 06:40:00|683.2|678.7|682.8|678.3|683.6|679.1|681.8|677.3|5336
1632465900000|2021-09-24 06:45:00|682.4|677.9|686.2|681.7|687.6|683.1|682.3|677.8|10570
1632466200000|2021-09-24 06:50:00|686.6|682.1|682.7|678.2|687.1|682.6|682.7|678.2|7488
1632466500000|2021-09-24 06:55:00|683.2|678.7|681|676.5|683.2|678.7|680.5|676|17377
1632466800000|2021-09-24 07:00:00|681.1|676.6|681|676.5|681.1|676.6|681|676.5|0
1632488400000|2021-09-24 13:00:00|681.4|676.9|680.8|676.3|683|678.5|677.4|672.9|24019
1632488700000|2021-09-24 13:05:00|680.4|675.9|684.3|679.8|686.1|681.6|678.4|673.9|17283
1632489000000|2021-09-24 13:10:00|684.1|679.6|676.4|671.9|684.1|679.6|674.8|670.3|20122
1632489300000|2021-09-24 13:15:00|675.9|671.4|676.3|671.8|678.5|674|674.9|670.4|16821
1632489600000|2021-09-24 13:20:00|676.7|672.2|678.9|674.4|679.4|674.9|676.7|672.2|9614
1632489900000|2021-09-24 13:25:00|678.5|674|679.8|675.3|681.2|676.7|676.5|672|11770
1632490200000|2021-09-24 13:30:00|680.2|675.7|684.2|679.7|685.3|680.8|679.8|675.3|12516
1632490500000|2021-09-24 13:35:00|684.3|679.8|686.7|682.2|688.7|684.2|684.2|679.7|14924
1632490800000|2021-09-24 13:40:00|686.3|681.8|684.8|680.3|686.8|682.3|683.9|679.4|7937
1632491100000|2021-09-24 13:45:00|685.2|680.7|685.7|681.2|686.2|681.7|684.3|679.8|4240
1632491400000|2021-09-24 13:50:00|686.1|681.6|688.5|684|690.4|685.9|686.1|681.6|13722
1632491700000|2021-09-24 13:55:00|688.1|683.6|692.8|688.3|693.8|689.3|688.1|683.6|21950
1632492000000|2021-09-24 14:00:00|693.2|688.7|694.3|689.8|694.8|690.3|691.4|686.9|17818
1632492300000|2021-09-24 14:05:00|694.7|690.2|694.1|689.6|698.2|693.7|693.1|688.6|30067
1632492600000|2021-09-24 14:10:00|694.2|689.7|692.2|687.7|695.7|691.2|691.2|686.7|12293
1632492900000|2021-09-24 14:15:00|692.6|688.1|692.4|687.9|694.2|689.7|691.9|687.4|7137
1632493200000|2021-09-24 14:20:00|692.8|688.3|695.8|691.3|696.3|691.8|692.8|688.3|7609
1632493500000|2021-09-24 14:25:00|695.4|690.9|694.4|689.9|695.4|690.9|693.4|688.9|5570
1632493800000|2021-09-24 14:30:00|694.8|690.3|692|687.5|695.3|690.8|689.6|685.1|14211
1632494100000|2021-09-24 14:35:00|692.1|687.6|696.8|692.3|698.3|693.8|691.7|687.2|16865
1632494400000|2021-09-24 14:40:00|696.4|691.9|697.2|692.7|698.2|693.7|693.2|688.7|10203
1632494700000|2021-09-24 14:45:00|696.8|692.3|694.7|690.2|696.8|692.3|693.2|688.7|7317
1632495000000|2021-09-24 14:50:00|695.1|690.6|695.3|690.8|695.9|691.4|693.9|689.4|5639
1632495300000|2021-09-24 14:55:00|695.4|690.9|698|693.5|700|695.5|694.4|689.9|23172
1632495600000|2021-09-24 15:00:00|698.1|693.6|698.1|693.6|698.1|693.6|698.1|693.6|0
1632704400000|2021-09-27 01:00:00|698.6|694.1|703.2|698.7|703.7|699.2|694.4|689.9|40875
1632704700000|2021-09-27 01:05:00|702.8|698.3|699|694.5|702.8|698.3|695.6|691.1|22666
1632705000000|2021-09-27 01:10:00|699.4|694.9|700|695.5|701|696.5|697.5|693|12483
1632705300000|2021-09-27 01:15:00|699.9|695.4|700|695.5|701|696.5|698.6|694.1|10181
1632705600000|2021-09-27 01:20:00|700.4|695.9|706.6|702.1|707.7|703.2|700.4|695.9|22917
1632705900000|2021-09-27 01:25:00|706.5|702|706.3|701.8|707.6|703.1|704.7|700.2|10439
1632706200000|2021-09-27 01:30:00|706.7|702.2|708.2|703.7|710.2|705.7|706.3|701.8|14937
1632706500000|2021-09-27 01:35:00|708.1|703.6|707.6|703.1|709|704.5|705.3|700.8|8394
1632706800000|2021-09-27 01:40:00|707.7|703.2|704.4|699.9|708.1|703.6|703.4|698.9|8853
1632707100000|2021-09-27 01:45:00|704.8|700.3|703|698.5|706.3|701.8|702|697.5|9845
1632707400000|2021-09-27 01:50:00|703.1|698.6|700.4|695.9|703.5|699|699.1|694.6|13713
1632707700000|2021-09-27 01:55:00|700.8|696.3|699|694.5|703.4|698.9|698.5|694|8073
1632708000000|2021-09-27 02:00:00|699.4|694.9|701.4|696.9|702.2|697.7|699|694.5|6856
1632708300000|2021-09-27 02:05:00|701|696.5|700.8|696.3|702.2|697.7|700|695.5|4120
1632708600000|2021-09-27 02:10:00|701.2|696.7|699.2|694.7|701.3|696.8|696.8|692.3|10171
1632709800000|2021-09-27 02:30:00|698.8|694.3|702.4|697.9|703.8|699.3|698.7|694.2|9631
1632710100000|2021-09-27 02:35:00|702|697.5|698.5|694|702|697.5|697.8|693.3|6354
1632710400000|2021-09-27 02:40:00|698.9|694.4|697.1|692.6|699|694.5|696.1|691.6|8798
1632710700000|2021-09-27 02:45:00|697.2|692.7|698.6|694.1|699.5|695|697.2|692.7|4881
1632711000000|2021-09-27 02:50:00|699|694.5|698.5|694|700.9|696.4|698|693.5|7000
1632711300000|2021-09-27 02:55:00|698.9|694.4|697.5|693|699|694.5|697.5|693|3052
1632711600000|2021-09-27 03:00:00|697.9|693.4|699|694.5|700.4|695.9|697.9|693.4|4179
1632711900000|2021-09-27 03:05:00|698.6|694.1|699.5|695|699.9|695.4|698|693.5|3906
1632712200000|2021-09-27 03:10:00|699.6|695.1|700|695.5|700.5|696|698.1|693.6|6008
1632712500000|2021-09-27 03:15:00|699.6|695.1|699.1|694.6|700|695.5|698.1|693.6|3496
1632712800000|2021-09-27 03:20:00|699|694.5|693.3|688.8|700|695.5|692.8|688.3|10807
1632713100000|2021-09-27 03:25:00|693.7|689.2|694.1|689.6|695.2|690.7|692.3|687.8|13654
1632720600000|2021-09-27 05:30:00|693.7|689.2|693.6|689.1|697.5|693|693.2|688.7|8702
1632720900000|2021-09-27 05:35:00|693.5|689|692.6|688.1|695.6|691.1|692.5|688|6938
1632721200000|2021-09-27 05:40:00|693|688.5|691.5|687|695|690.5|691.5|687|7286
1632721500000|2021-09-27 05:45:00|691.9|687.4|696.3|691.8|697.3|692.8|691.9|687.4|8296
1632721800000|2021-09-27 05:50:00|695.9|691.4|699.3|694.8|699.3|694.8|695.4|690.9|7889
1632722100000|2021-09-27 05:55:00|699.2|694.7|698.2|693.7|699.3|694.8|696.4|691.9|6639
1632722400000|2021-09-27 06:00:00|698.3|693.8|697.8|693.3|698.7|694.2|696.9|692.4|3067
1632722700000|2021-09-27 06:05:00|698.2|693.7|699|694.5|699.8|695.3|698.2|693.7|4685
1632723000000|2021-09-27 06:10:00|698.6|694.1|701.3|696.8|702.7|698.2|698.5|694|9877
1632723300000|2021-09-27 06:15:00|700.5|696|701.8|697.3|702.3|697.8|699.8|695.3|6004
1632723600000|2021-09-27 06:20:00|701.7|697.2|701.3|696.8|702.3|697.8|700.8|696.3|3443
1632723900000|2021-09-27 06:25:00|701.4|696.9|701.2|696.7|704.2|699.7|700.8|696.3|6827
1632724200000|2021-09-27 06:30:00|701.3|696.8|698.6|694.1|702.3|697.8|697.8|693.3|8993
1632724500000|2021-09-27 06:35:00|698.7|694.2|698.9|694.4|699.4|694.9|698.2|693.7|4086
1632724800000|2021-09-27 06:40:00|698.6|694.1|700|695.5|702.8|698.3|698.5|694|8340
1632725100000|2021-09-27 06:45:00|699.9|695.4|698|693.5|699.9|695.4|696.6|692.1|9354
1632725400000|2021-09-27 06:50:00|697.6|693.1|696.1|691.6|698.5|694|695.6|691.1|7675
1632725700000|2021-09-27 06:55:00|696.5|692|698.9|694.4|698.9|694.4|696.5|692|10009
1632747600000|2021-09-27 13:00:00|696.6|692.1|688.7|684.2|704.6|700.1|688.7|684.2|41499
1632747900000|2021-09-27 13:05:00|689|684.5|685.3|680.8|690|685.5|684.4|679.9|29811
1632748200000|2021-09-27 13:10:00|684.9|680.4|686.9|682.4|687.3|682.8|683.5|679|19367
1632748500000|2021-09-27 13:15:00|687.3|682.8|685.4|680.9|689.2|684.7|684.9|680.4|17781
1632748800000|2021-09-27 13:20:00|685|680.5|685|680.5|686.9|682.4|682.3|677.8|18269
1632749100000|2021-09-27 13:25:00|684.7|680.2|683.8|679.3|685|680.5|681.9|677.4|10917
1632749400000|2021-09-27 13:30:00|683.7|679.2|683.8|679.3|684.7|680.2|681.8|677.3|9486
1632749700000|2021-09-27 13:35:00|683.4|678.9|685.8|681.3|686.3|681.8|682.4|677.9|8235
1632750000000|2021-09-27 13:40:00|685.9|681.4|685.5|681|686.5|682|684.9|680.4|6368
1632750300000|2021-09-27 13:45:00|685.1|680.6|686|681.5|687.5|683|685.1|680.6|6924
1632750600000|2021-09-27 13:50:00|686.1|681.6|688.1|683.6|688.6|684.1|685.6|681.1|5567
1632750900000|2021-09-27 13:55:00|688.5|684|691.4|686.9|691.6|687.1|688.5|684|13153
1632751200000|2021-09-27 14:00:00|691|686.5|689.5|685|691|686.5|688.5|684|10343
1632751500000|2021-09-27 14:05:00|689.9|685.4|690.5|686|691|686.5|689.6|685.1|3148
1632751800000|2021-09-27 14:10:00|690.1|685.6|688.6|684.1|690.1|685.6|687.6|683.1|6030
1632752100000|2021-09-27 14:15:00|689.1|684.6|690|685.5|690.5|686|688.6|684.1|4358
1632752400000|2021-09-27 14:20:00|690.1|685.6|690.1|685.6|690.6|686.1|689.1|684.6|2476
1632752700000|2021-09-27 14:25:00|689.7|685.2|689.1|684.6|690.1|685.6|689.1|684.6|3080
1632753000000|2021-09-27 14:30:00|689.3|684.8|691.1|686.6|693|688.5|689.3|684.8|7633
1632753300000|2021-09-27 14:35:00|691|686.5|692|687.5|693.9|689.4|691|686.5|6692
1632753600000|2021-09-27 14:40:00|692.4|687.9|691.4|686.9|692.9|688.4|690|685.5|4772
1632753900000|2021-09-27 14:45:00|690.9|686.4|690.5|686|691.4|686.9|689.5|685|3952
1632754200000|2021-09-27 14:50:00|690.6|686.1|690.9|686.4|691.5|687|690.4|685.9|3043
1632754500000|2021-09-27 14:55:00|690.7|686.2|689.9|685.4|691.4|686.9|689.9|685.4|5009
1632790800000|2021-09-28 01:00:00|689.8|685.3|679.7|675.2|691.4|686.9|678.5|674|33761
1632791100000|2021-09-28 01:05:00|679.6|675.1|677.1|672.6|681.4|676.9|677.1|672.6|19158
1632791400000|2021-09-28 01:10:00|676.7|672.2|669.8|665.3|676.7|672.2|669.2|664.7|43924
1632791700000|2021-09-28 01:15:00|669.5|665|665.1|660.6|671.7|667.2|664.6|660.1|33926
1632792000000|2021-09-28 01:20:00|665.6|661.1|666.4|661.9|668.3|663.8|665|660.5|24800
1632792300000|2021-09-28 01:25:00|666.5|662|670.1|665.6|670.7|666.2|666.3|661.8|17062
1632792600000|2021-09-28 01:30:00|669.7|665.2|670.7|666.2|672.3|667.8|669.6|665.1|12673
1632792900000|2021-09-28 01:35:00|671.1|666.6|669.3|664.8|672.1|667.6|669.3|664.8|6397
1632793200000|2021-09-28 01:40:00|669.7|665.2|671.1|666.6|671.7|667.2|669.3|664.8|5339
1632793500000|2021-09-28 01:45:00|671.4|666.9|668.5|664|671.7|667.2|667.9|663.4|9393
1632793800000|2021-09-28 01:50:00|668.4|663.9|668.9|664.4|669.7|665.2|667.3|662.8|5750
1632794100000|2021-09-28 01:55:00|669.3|664.8|668.4|663.9|671.1|666.6|668.4|663.9|6176
1632794400000|2021-09-28 02:00:00|668.2|663.7|666.9|662.4|668.9|664.4|665.5|661|10753
1632794700000|2021-09-28 02:05:00|667|662.5|666.3|661.8|667.9|663.4|665.8|661.3|5667
1632795000000|2021-09-28 02:10:00|665.9|661.4|664|659.5|665.9|661.4|662.6|658.1|14524
1632796200000|2021-09-28 02:30:00|663.9|659.4|665.8|661.3|666.8|662.3|662.5|658|10624
1632796500000|2021-09-28 02:35:00|665.3|660.8|665.9|661.4|666.4|661.9|664.4|659.9|4361
1632796800000|2021-09-28 02:40:00|666.3|661.8|669.2|664.7|669.2|664.7|665.8|661.3|6355
1632797100000|2021-09-28 02:45:00|669.3|664.8|666.4|661.9|669.3|664.8|665.9|661.4|4723
1632797400000|2021-09-28 02:50:00|666|661.5|664.4|659.9|666|661.5|663.1|658.6|5821
1632797700000|2021-09-28 02:55:00|664|659.5|667|662.5|667|662.5|663.9|659.4|4591
1632798000000|2021-09-28 03:00:00|666.9|662.4|664|659.5|667.4|662.9|662.4|657.9|6723
1632798300000|2021-09-28 03:05:00|664.1|659.6|661.2|656.7|664.1|659.6|660.7|656.2|9838
1632798600000|2021-09-28 03:10:00|661.1|656.6|661.5|657|662.5|658|659.7|655.2|7487
1632798900000|2021-09-28 03:15:00|661.3|656.8|662.2|657.7|663.5|659|660.6|656.1|6365
1632799200000|2021-09-28 03:20:00|662.6|658.1|660.8|656.3|663.5|659|660.5|656|5836
1632799500000|2021-09-28 03:25:00|660.6|656.1|665.4|660.9|665.9|661.4|659.7|655.2|11973
1632807000000|2021-09-28 05:30:00|664.9|660.4|665.5|661|665.9|661.4|662.9|658.4|10896
1632807300000|2021-09-28 05:35:00|665.3|660.8|665.1|660.6|667.3|662.8|665|660.5|6828
1632807600000|2021-09-28 05:40:00|665.5|661|666.2|661.7|666.7|662.2|664.6|660.1|5247
1632807900000|2021-09-28 05:45:00|665.8|661.3|669|664.5|669.5|665|665.8|661.3|10010
1632808200000|2021-09-28 05:50:00|668.6|664.1|667.3|662.8|669.5|665|666.2|661.7|8488
1632808500000|2021-09-28 05:55:00|667.2|662.7|668.7|664.2|669.6|665.1|667.1|662.6|4685
1632808800000|2021-09-28 06:00:00|669.1|664.6|670.8|666.3|672.5|668|669.1|664.6|11909
1632809100000|2021-09-28 06:05:00|670.9|666.4|669.6|665.1|671.4|666.9|669.5|665|6247
1632809400000|2021-09-28 06:10:00|669.5|665|670.9|666.4|671.4|666.9|667.6|663.1|7498
1632809700000|2021-09-28 06:15:00|671.3|666.8|671.8|667.3|672.4|667.9|670.4|665.9|5629
1632810000000|2021-09-28 06:20:00|671.4|666.9|670.8|666.3|671.8|667.3|670.3|665.8|3586
1632810300000|2021-09-28 06:25:00|670.9|666.4|675|670.5|675.5|671|670.4|665.9|15244
1632810600000|2021-09-28 06:30:00|675.1|670.6|674.6|670.1|675.1|670.6|673.6|669.1|7238
1632810900000|2021-09-28 06:35:00|675|670.5|675.1|670.6|676.4|671.9|673.9|669.4|10008
1632811200000|2021-09-28 06:40:00|675.5|671|674.5|670|675.5|671|671.4|666.9|8802
1632811500000|2021-09-28 06:45:00|674.7|670.2|673.5|669|675|670.5|672.6|668.1|5551
1632811800000|2021-09-28 06:50:00|673.6|669.1|674.5|670|675.9|671.4|673.5|669|5944
1632812100000|2021-09-28 06:55:00|674.6|670.1|675.1|670.6|676|671.5|674.6|670.1|12334
1632834000000|2021-09-28 13:00:00|671.5|667|671|666.5|677.7|673.2|669.7|665.2|32158
1632834300000|2021-09-28 13:05:00|671.1|666.6|666.7|662.2|671.5|667|666.2|661.7|23325
1632834600000|2021-09-28 13:10:00|667|662.5|666.5|662|668.8|664.3|665.9|661.4|13950
1632834900000|2021-09-28 13:15:00|666.9|662.4|667.9|663.4|668.4|663.9|666.5|662|7428
1632835200000|2021-09-28 13:20:00|667.5|663|668.9|664.4|670.3|665.8|666.9|662.4|9414
1632835500000|2021-09-28 13:25:00|668.5|664|666.5|662|668.5|664|665|660.5|11061
1632835800000|2021-09-28 13:30:00|666.1|661.6|665|660.5|668.1|663.6|664.6|660.1|7496
1632836100000|2021-09-28 13:35:00|665.4|660.9|666.8|662.3|667.3|662.8|661.8|657.3|18764
1632836400000|2021-09-28 13:40:00|666.3|661.8|667.5|663|668.4|663.9|664.8|660.3|9097
1632836700000|2021-09-28 13:45:00|667.1|662.6|665.7|661.2|667.1|662.6|665.3|660.8|5314
1632837000000|2021-09-28 13:50:00|665.2|660.7|670.9|666.4|671.5|667|664.8|660.3|11189
1632837300000|2021-09-28 13:55:00|671|666.5|677.2|672.7|677.2|672.7|670|665.5|27806
1632837600000|2021-09-28 14:00:00|676.8|672.3|685.4|680.9|685.9|681.4|676.7|672.2|44084
1632837900000|2021-09-28 14:05:00|684.9|680.4|682.2|677.7|685.4|680.9|682.2|677.7|18018
1632838200000|2021-09-28 14:10:00|681.8|677.3|690.1|685.6|690.6|686.1|681.8|677.3|31325
1632838500000|2021-09-28 14:15:00|690.2|685.7|687.4|682.9|690.6|686.1|687.4|682.9|18105
1632838800000|2021-09-28 14:20:00|687.5|683|688.2|683.7|688.7|684.2|684.8|680.3|14215
1632839100000|2021-09-28 14:25:00|688.5|684|685.8|681.3|689.5|685|685.8|681.3|8691
1632839400000|2021-09-28 14:30:00|686.2|681.7|685.8|681.3|687.2|682.7|685.2|680.7|7133
1632839700000|2021-09-28 14:35:00|686.3|681.8|685.8|681.3|686.3|681.8|682.7|678.2|10842
1632840000000|2021-09-28 14:40:00|686.2|681.7|685.3|680.8|687|682.5|684.2|679.7|5320
1632840300000|2021-09-28 14:45:00|684.8|680.3|684.8|680.3|685.7|681.2|683.3|678.8|4634
1632840600000|2021-09-28 14:50:00|685.2|680.7|683.7|679.2|686.2|681.7|683.3|678.8|6138
1632840900000|2021-09-28 14:55:00|683.8|679.3|681|676.5|685.3|680.8|681|676.5|9017
1632877200000|2021-09-29 01:00:00|681.4|676.9|682.5|678|684|679.5|676.5|672|18230
1632877500000|2021-09-29 01:05:00|682.1|677.6|681.5|677|682.4|677.9|679.9|675.4|6439
1632877800000|2021-09-29 01:10:00|681.6|677.1|681.7|677.2|683.6|679.1|681.6|677.1|5180
1632878100000|2021-09-29 01:15:00|682.1|677.6|680.2|675.7|682.1|677.6|680.2|675.7|3914
1632878400000|2021-09-29 01:20:00|680.6|676.1|683|678.5|683.5|679|680.6|676.1|4993
1632878700000|2021-09-29 01:25:00|683.1|678.6|680.2|675.7|683.1|678.6|680.2|675.7|3615
1632879000000|2021-09-29 01:30:00|679.8|675.3|674.8|670.3|679.8|675.3|673.3|668.8|18346
1632879300000|2021-09-29 01:35:00|674.4|669.9|677.3|672.8|677.7|673.2|673.4|668.9|8917
1632879600000|2021-09-29 01:40:00|676.9|672.4|678.4|673.9|679.4|674.9|676.4|671.9|5188
1632879900000|2021-09-29 01:45:00|678.5|674|682.2|677.7|683|678.5|678.5|674|7401
1632880200000|2021-09-29 01:50:00|681.7|677.2|681|676.5|683.2|678.7|680.5|676|4861
1632880500000|2021-09-29 01:55:00|681.5|677|681.5|677|682.5|678|680.2|675.7|3597
1632880800000|2021-09-29 02:00:00|681.4|676.9|686.1|681.6|686.3|681.8|680.5|676|9451
1632881100000|2021-09-29 02:05:00|686.3|681.8|682.9|678.4|687.2|682.7|682.9|678.4|9699
1632881400000|2021-09-29 02:10:00|683|678.5|685.3|680.8|685.3|680.8|683|678.5|4652
1632882600000|2021-09-29 02:30:00|685.9|681.4|681.9|677.4|687.4|682.9|681.8|677.3|9641
1632882900000|2021-09-29 02:35:00|682.3|677.8|681.4|676.9|684.3|679.8|681|676.5|4167
1632883200000|2021-09-29 02:40:00|681.5|677|682|677.5|682|677.5|680.5|676|5694
1632883500000|2021-09-29 02:45:00|681.5|677|681.5|677|681.5|677|679|674.5|6591
1632883800000|2021-09-29 02:50:00|682|677.5|683.9|679.4|684|679.5|682|677.5|5770
1632884100000|2021-09-29 02:55:00|684.3|679.8|685.9|681.4|687.2|682.7|684.3|679.8|9272
1632884400000|2021-09-29 03:00:00|685.8|681.3|686.8|682.3|691.3|686.8|685.8|681.3|17012
1632884700000|2021-09-29 03:05:00|687.3|682.8|687|682.5|688.4|683.9|685|680.5|7153
1632885000000|2021-09-29 03:10:00|686.9|682.4|689|684.5|690.8|686.3|685.9|681.4|6722
1632885300000|2021-09-29 03:15:00|688.9|684.4|688.5|684|690.9|686.4|688|683.5|6579
1632885600000|2021-09-29 03:20:00|688.4|683.9|695.2|690.7|695.3|690.8|688.4|683.9|19314
1632885900000|2021-09-29 03:25:00|694.8|690.3|695.1|690.6|695.6|691.1|693.6|689.1|11102
1632893400000|2021-09-29 05:30:00|694.7|690.2|700.6|696.1|702.9|698.4|693.1|688.6|31129
1632893700000|2021-09-29 05:35:00|700.9|696.4|697.8|693.3|701.1|696.6|697.2|692.7|13795
1632894000000|2021-09-29 05:40:00|698|693.5|698.1|693.6|699.6|695.1|698|693.5|6126
1632894300000|2021-09-29 05:45:00|698.4|693.9|696.8|692.3|699.4|694.9|695.5|691|8546
1632894600000|2021-09-29 05:50:00|696.5|692|693.3|688.8|696.5|692|692.8|688.3|11581
1632894900000|2021-09-29 05:55:00|693.4|688.9|690.3|685.8|693.8|689.3|689.4|684.9|11531
1632895200000|2021-09-29 06:00:00|689.8|685.3|690.3|685.8|692.2|687.7|689.3|684.8|8756
1632895500000|2021-09-29 06:05:00|689.9|685.4|691.3|686.8|691.7|687.2|688.7|684.2|5613
1632895800000|2021-09-29 06:10:00|691.7|687.2|693.2|688.7|693.2|688.7|691.3|686.8|5525
1632896100000|2021-09-29 06:15:00|693.4|688.9|692.3|687.8|693.7|689.2|691.8|687.3|5479
1632896400000|2021-09-29 06:20:00|692.7|688.2|692.8|688.3|693.8|689.3|691.7|687.2|3591
1632896700000|2021-09-29 06:25:00|692.5|688|690.3|685.8|692.5|688|690.2|685.7|4293
1632897000000|2021-09-29 06:30:00|690.1|685.6|686.9|682.4|690.1|685.6|686|681.5|11568
1632897300000|2021-09-29 06:35:00|686.5|682|686.3|681.8|687.4|682.9|685.9|681.4|4711
1632897600000|2021-09-29 06:40:00|685.9|681.4|687.9|683.4|688.9|684.4|685.5|681|7622
1632897900000|2021-09-29 06:45:00|687.4|682.9|687.3|682.8|689.3|684.8|686.9|682.4|5152
1632898200000|2021-09-29 06:50:00|686.9|682.4|690.7|686.2|690.8|686.3|686.3|681.8|6658
1632898500000|2021-09-29 06:55:00|690.8|686.3|691.4|686.9|692.6|688.1|689.8|685.3|11743
1632920400000|2021-09-29 13:00:00|694.5|690|701|696.5|701|696.5|692.1|687.6|29496
1632920700000|2021-09-29 13:05:00|700.6|696.1|697.6|693.1|703.8|699.3|696.6|692.1|24400
1632921000000|2021-09-29 13:10:00|697.2|692.7|699|694.5|699.6|695.1|696.3|691.8|11028
1632921300000|2021-09-29 13:15:00|698.9|694.4|705.4|700.9|705.8|701.3|697.5|693|19572
1632921600000|2021-09-29 13:20:00|705.8|701.3|711|706.5|711.8|707.3|703.9|699.4|32717
1632921900000|2021-09-29 13:25:00|710.9|706.4|709.7|705.2|712.7|708.2|708.2|703.7|18691
1632922200000|2021-09-29 13:30:00|710|705.5|708|703.5|710.8|706.3|707|702.5|15939
1632922500000|2021-09-29 13:35:00|708.4|703.9|707.1|702.6|711.2|706.7|705.5|701|17901
1632922800000|2021-09-29 13:40:00|706.7|702.2|708.5|704|710.9|706.4|706.4|701.9|11320
1632923100000|2021-09-29 13:45:00|708|703.5|708.8|704.3|709.2|704.7|706.4|701.9|7979
1632923400000|2021-09-29 13:50:00|709|704.5|714.2|709.7|714.9|710.4|708.5|704|31063
1632923700000|2021-09-29 13:55:00|714.6|710.1|718.6|714.1|719.6|715.1|713.3|708.8|29089
1632924000000|2021-09-29 14:00:00|718.7|714.2|717.1|712.6|719.5|715|715.2|710.7|17526
1632924300000|2021-09-29 14:05:00|717.3|712.8|716.8|712.3|718.8|714.3|715.2|710.7|9556
1632924600000|2021-09-29 14:10:00|716.9|712.4|717.7|713.2|718.2|713.7|716.3|711.8|6169
1632924900000|2021-09-29 14:15:00|717.9|713.4|720.2|715.7|720.2|715.7|716.3|711.8|11369
1632925200000|2021-09-29 14:20:00|719.8|715.3|722.5|718|724.4|719.9|718.4|713.9|23201
1632925500000|2021-09-29 14:25:00|722|717.5|727.5|723|728|723.5|721.5|717|25237
1632925800000|2021-09-29 14:30:00|727.1|722.6|725.2|720.7|727.6|723.1|722.5|718|23237
1632926100000|2021-09-29 14:35:00|725.4|720.9|728.9|724.4|730.1|725.6|723.9|719.4|15816
1632926400000|2021-09-29 14:40:00|728.5|724|732.1|727.6|733.1|728.6|727.5|723|17894
1632926700000|2021-09-29 14:45:00|732.5|728|729|724.5|732.5|728|728.3|723.8|12420
1632927000000|2021-09-29 14:50:00|729.1|724.6|729.4|724.9|731.1|726.6|728.3|723.8|9362
1632927300000|2021-09-29 14:55:00|729|724.5|729.3|724.8|729.7|725.2|726.1|721.6|14065
1632963600000|2021-09-30 01:00:00|729.2|724.7|727.8|723.3|729.8|725.3|723.5|719|20238
1632963900000|2021-09-30 01:05:00|728.2|723.7|726.8|722.3|728.3|723.8|724.8|720.3|7957
1632964200000|2021-09-30 01:10:00|726.4|721.9|722.6|718.1|726.4|721.9|722|717.5|13562
1632964500000|2021-09-30 01:15:00|722.1|717.6|721.1|716.6|725.1|720.6|719.7|715.2|16954
1632964800000|2021-09-30 01:20:00|721.2|716.7|721|716.5|722.1|717.6|720.1|715.6|6875
1632965100000|2021-09-30 01:25:00|720.6|716.1|725.3|720.8|725.4|720.9|720.6|716.1|8149
1632965400000|2021-09-30 01:30:00|724.9|720.4|731.5|727|732.9|728.4|724.3|719.8|20758
1632965700000|2021-09-30 01:35:00|731.1|726.6|734.6|730.1|736|731.5|728.7|724.2|18365
1632966000000|2021-09-30 01:40:00|735|730.5|738.4|733.9|739.5|735|734.1|729.6|22561
1632966300000|2021-09-30 01:45:00|738.5|734|737.7|733.2|741.4|736.9|737.4|732.9|15832
1632966600000|2021-09-30 01:50:00|737.3|732.8|740.4|735.9|741|736.5|735.2|730.7|16524
1632966900000|2021-09-30 01:55:00|740|735.5|746.1|741.6|748.1|743.6|738.9|734.4|30251
1632967200000|2021-09-30 02:00:00|745.7|741.2|751.6|747.1|752.1|747.6|745.6|741.1|37002
1632967500000|2021-09-30 02:05:00|751.7|747.2|748.1|743.6|752.1|747.6|746.7|742.2|19659
1632967800000|2021-09-30 02:10:00|747.7|743.2|745.8|741.3|748.4|743.9|744.2|739.7|12808
1632969000000|2021-09-30 02:30:00|746.2|741.7|744.7|740.2|746.2|741.7|742.4|737.9|12591
1632969300000|2021-09-30 02:35:00|745|740.5|737.3|732.8|745|740.5|737.1|732.6|16432
1632969600000|2021-09-30 02:40:00|737.7|733.2|736.8|732.3|739.3|734.8|736.3|731.8|13637
1632969900000|2021-09-30 02:45:00|736.7|732.2|738.8|734.3|738.8|734.3|736.7|732.2|8882
1632970200000|2021-09-30 02:50:00|738.9|734.4|731.9|727.4|739.4|734.9|731.2|726.7|22159
1632970500000|2021-09-30 02:55:00|731.5|727|730.2|725.7|731.5|727|728.6|724.1|16928
1632970800000|2021-09-30 03:00:00|730.1|725.6|729.4|724.9|732.2|727.7|728.2|723.7|12292
1632971100000|2021-09-30 03:05:00|729|724.5|728.4|723.9|730.3|725.8|726.1|721.6|16663
1632971400000|2021-09-30 03:10:00|728|723.5|732.1|727.6|732.5|728|728|723.5|10112
1632971700000|2021-09-30 03:15:00|732.2|727.7|727.9|723.4|733.4|728.9|726.9|722.4|11712
1632972000000|2021-09-30 03:20:00|727.8|723.3|726.8|722.3|728.4|723.9|726.6|722.1|6866
1632972300000|2021-09-30 03:25:00|727.2|722.7|720.2|715.7|727.3|722.8|717.2|712.7|33020
1632979800000|2021-09-30 05:30:00|719.8|715.3|720.4|715.9|723.2|718.7|719|714.5|15907
1632980100000|2021-09-30 05:35:00|720.2|715.7|715.3|710.8|721.1|716.6|713.2|708.7|24991
1632980400000|2021-09-30 05:40:00|715.7|711.2|717.4|712.9|719.4|714.9|714.6|710.1|13549
1632980700000|2021-09-30 05:45:00|717.7|713.2|716.7|712.2|718.8|714.3|714.4|709.9|11145
1632981000000|2021-09-30 05:50:00|717.1|712.6|719.9|715.4|720.6|716.1|717.1|712.6|10798
1632981300000|2021-09-30 05:55:00|720|715.5|718.8|714.3|720.4|715.9|717.8|713.3|5704
1632981600000|2021-09-30 06:00:00|718.7|714.2|716.8|712.3|719.7|715.2|716.8|712.3|6971
1632981900000|2021-09-30 06:05:00|716.7|712.2|715.6|711.1|716.8|712.3|712.2|707.7|16170
1632982200000|2021-09-30 06:10:00|715.7|711.2|717.3|712.8|719.1|714.6|714.4|709.9|9134
1632982500000|2021-09-30 06:15:00|717.2|712.7|717.8|713.3|719.3|714.8|715.1|710.6|6829
1632982800000|2021-09-30 06:20:00|717.9|713.4|715.5|711|718.7|714.2|715.1|710.6|4978
1632983100000|2021-09-30 06:25:00|715.6|711.1|717.9|713.4|718.4|713.9|715.6|711.1|4598
1632983400000|2021-09-30 06:30:00|717.6|713.1|716|711.5|717.9|713.4|714.7|710.2|6834
1632983700000|2021-09-30 06:35:00|716.1|711.6|714.2|709.7|716.3|711.8|712.6|708.1|8204
1632984000000|2021-09-30 06:40:00|714.5|710|716.1|711.6|717|712.5|713.5|709|8538
1632984300000|2021-09-30 06:45:00|715.6|711.1|719.4|714.9|719.8|715.3|715.2|710.7|10415
1632984600000|2021-09-30 06:50:00|719|714.5|717.9|713.4|719.8|715.3|716.5|712|8751
1632984900000|2021-09-30 06:55:00|718.3|713.8|717.9|713.4|720.4|715.9|716.6|712.1|19319
1632985200000|2021-09-30 07:00:00|718.1|713.6|718.1|713.6|718.1|713.6|718.1|713.6|0
1633654800000|2021-10-08 01:00:00|726.9|722.4|744.9|740.4|746.9|742.4|725.4|720.9|48338
1633655100000|2021-10-08 01:05:00|745.2|740.7|733.8|729.3|747.5|743|733.4|728.9|30039
1633655400000|2021-10-08 01:10:00|734|729.5|730.2|725.7|735.3|730.8|729.7|725.2|13757
1633655700000|2021-10-08 01:15:00|730|725.5|720.1|715.6|730.3|725.8|718.8|714.3|24333
1633656000000|2021-10-08 01:20:00|720.4|715.9|724.9|720.4|725.7|721.2|719.2|714.7|15286
1633656300000|2021-10-08 01:25:00|725.2|720.7|729.3|724.8|731.1|726.6|725.2|720.7|13356
1633656600000|2021-10-08 01:30:00|728.9|724.4|727.9|723.4|729.4|724.9|724.7|720.2|8531
1633656900000|2021-10-08 01:35:00|727.5|723|726|721.5|727.9|723.4|722.5|718|6649
1633657200000|2021-10-08 01:40:00|726.4|721.9|726.9|722.4|730.7|726.2|726.4|721.9|8203
1633657500000|2021-10-08 01:45:00|727.2|722.7|728.9|724.4|730.2|725.7|727.2|722.7|4471
1633657800000|2021-10-08 01:50:00|728.4|723.9|724|719.5|729.2|724.7|722.9|718.4|6700
1633658100000|2021-10-08 01:55:00|723.9|719.4|736.1|731.6|739|734.5|723.9|719.4|17590
1633658400000|2021-10-08 02:00:00|736.5|732|736.7|732.2|739.5|735|734.7|730.2|15771
1633658700000|2021-10-08 02:05:00|737|732.5|741.5|737|741.9|737.4|736.7|732.2|12892
1633659000000|2021-10-08 02:10:00|741.4|736.9|743.8|739.3|745.4|740.9|740.7|736.2|17788
1633660200000|2021-10-08 02:30:00|743.4|738.9|744.5|740|747.2|742.7|741.4|736.9|13783
1633660500000|2021-10-08 02:35:00|744.7|740.2|752.6|748.1|753.9|749.4|743.7|739.2|24327
1633660800000|2021-10-08 02:40:00|752.1|747.6|752.6|748.1|753.9|749.4|748.6|744.1|15737
1633661100000|2021-10-08 02:45:00|752.8|748.3|752.9|748.4|753.9|749.4|748.9|744.4|12342
1633661400000|2021-10-08 02:50:00|752.6|748.1|755.8|751.3|756.2|751.7|752.2|747.7|11042
1633661700000|2021-10-08 02:55:00|755.3|750.8|757.7|753.2|758.8|754.3|755.3|750.8|12144
1633662000000|2021-10-08 03:00:00|758.1|753.6|749.8|745.3|758.3|753.8|748.3|743.8|18835
1633662300000|2021-10-08 03:05:00|750.2|745.7|749.9|745.4|751.5|747|748.7|744.2|5927
1633662600000|2021-10-08 03:10:00|750.3|745.8|755.3|750.8|755.8|751.3|750.3|745.8|5611
1633662900000|2021-10-08 03:15:00|755.6|751.1|752|747.5|756|751.5|752|747.5|5023
1633663200000|2021-10-08 03:20:00|752.4|747.9|751.5|747|754.4|749.9|748.5|744|8392
1633663500000|2021-10-08 03:25:00|751.1|746.6|754.7|750.2|755.1|750.6|748.6|744.1|6439
1633671000000|2021-10-08 05:30:00|754.3|749.8|747.4|742.9|754.3|749.8|745.8|741.3|11011
1633671300000|2021-10-08 05:35:00|747.3|742.8|749|744.5|749.1|744.6|747.3|742.8|3942
1633671600000|2021-10-08 05:40:00|749.1|744.6|747.3|742.8|750.5|746|745.8|741.3|6962
1633671900000|2021-10-08 05:45:00|747.2|742.7|746.6|742.1|749.1|744.6|745.8|741.3|4777
1633672200000|2021-10-08 05:50:00|747|742.5|749.7|745.2|751.5|747|747|742.5|4785
1633672500000|2021-10-08 05:55:00|750.1|745.6|749.3|744.8|750.6|746.1|748.8|744.3|3276
1633672800000|2021-10-08 06:00:00|748.9|744.4|749.4|744.9|749.4|744.9|746.4|741.9|3916
1633673100000|2021-10-08 06:05:00|749.7|745.2|752.6|748.1|753|748.5|749.3|744.8|5362
1633673400000|2021-10-08 06:10:00|752.3|747.8|749.2|744.7|752.6|748.1|746.1|741.6|6537
1633673700000|2021-10-08 06:15:00|749.5|745|749.3|744.8|750.6|746.1|748.3|743.8|2740
1633674000000|2021-10-08 06:20:00|749.2|744.7|748.6|744.1|752.5|748|748.3|743.8|4767
1633674300000|2021-10-08 06:25:00|748.7|744.2|750.3|745.8|751.7|747.2|747.3|742.8|4721
1633674600000|2021-10-08 06:30:00|750.4|745.9|750.8|746.3|752.1|747.6|749.8|745.3|3153
1633674900000|2021-10-08 06:35:00|750.7|746.2|746.3|741.8|750.7|746.2|744.5|740|10281
1633675200000|2021-10-08 06:40:00|746.4|741.9|747.3|742.8|750.8|746.3|745.9|741.4|6166
1633675500000|2021-10-08 06:45:00|747.2|742.7|749.6|745.1|750.6|746.1|747.2|742.7|3820
1633675800000|2021-10-08 06:50:00|749.3|744.8|757.7|753.2|760|755.5|749.1|744.6|20750
1633676100000|2021-10-08 06:55:00|758.1|753.6|755.5|751|760.9|756.4|755.2|750.7|24672
1633676400000|2021-10-08 07:00:00|755.3|750.8|755.5|751|755.5|751|755.3|750.8|0
1633698000000|2021-10-08 13:00:00|757|752.5|761.5|757|762.9|758.4|757|752.5|24738
1633698300000|2021-10-08 13:05:00|761.2|756.7|760.8|756.3|761.3|756.8|757.4|752.9|11853
1633698600000|2021-10-08 13:10:00|761.2|756.7|763.5|759|765.9|761.4|758.3|753.8|27887
1633698900000|2021-10-08 13:15:00|763.8|759.3|765.7|761.2|765.8|761.3|762.6|758.1|15897
1633699200000|2021-10-08 13:20:00|765.4|760.9|765.6|761.1|765.8|761.3|763.3|758.8|7522
1633699500000|2021-10-08 13:25:00|765.5|761|761.9|757.4|766|761.5|761.2|756.7|10483
1633699800000|2021-10-08 13:30:00|762.3|757.8|761.9|757.4|763.4|758.9|758.6|754.1|11821
1633700100000|2021-10-08 13:35:00|762.2|757.7|758.3|753.8|762.9|758.4|755.9|751.4|16214
1633700400000|2021-10-08 13:40:00|758.2|753.7|754.7|750.2|758.4|753.9|752.5|748|18174
1633700700000|2021-10-08 13:45:00|754.8|750.3|757.1|752.6|757.8|753.3|754.7|750.2|9762
1633701000000|2021-10-08 13:50:00|756.8|752.3|756.6|752.1|757.9|753.4|755.4|750.9|7432
1633701300000|2021-10-08 13:55:00|756.4|751.9|759.1|754.6|759.6|755.1|755.1|750.6|9860
1633701600000|2021-10-08 14:00:00|758.9|754.4|762.3|757.8|763.8|759.3|758.9|754.4|13739
1633701900000|2021-10-08 14:05:00|761.9|757.4|759.4|754.9|762.3|757.8|758.8|754.3|6943
1633702200000|2021-10-08 14:10:00|759.8|755.3|759|754.5|760.3|755.8|758.5|754|2837
1633702500000|2021-10-08 14:15:00|759.1|754.6|760.3|755.8|760.3|755.8|757.6|753.1|4060
1633702800000|2021-10-08 14:20:00|760.1|755.6|761.8|757.3|762.3|757.8|759.6|755.1|4186
1633703100000|2021-10-08 14:25:00|761.4|756.9|759.8|755.3|761.8|757.3|759|754.5|3907
1633703400000|2021-10-08 14:30:00|760.1|755.6|759.4|754.9|760.1|755.6|758.8|754.3|3055
1633703700000|2021-10-08 14:35:00|759.1|754.6|757.4|752.9|759.1|754.6|756.4|751.9|4993
1633704000000|2021-10-08 14:40:00|757.7|753.2|755.3|750.8|758.8|754.3|754.8|750.3|5463
1633704300000|2021-10-08 14:45:00|754.9|750.4|751.7|747.2|754.9|750.4|750.1|745.6|15159
1633704600000|2021-10-08 14:50:00|751.6|747.1|753.9|749.4|754.5|750|750.9|746.4|7431
1633704900000|2021-10-08 14:55:00|753.6|749.1|754.3|749.8|754.4|749.9|752.1|747.6|7044
1633914000000|2021-10-11 01:00:00|753.3|748.8|750.7|746.2|756.6|752.1|741.1|736.6|46080
1633914300000|2021-10-11 01:05:00|750.9|746.4|748.5|744|756.2|751.7|747.1|742.6|24719
1633914600000|2021-10-11 01:10:00|748.4|743.9|749.6|745.1|755.1|750.6|748.3|743.8|13621
1633914900000|2021-10-11 01:15:00|749.3|744.8|749.8|745.3|750.6|746.1|747.2|742.7|9900
1633915200000|2021-10-11 01:20:00|749.6|745.1|749.7|745.2|750.8|746.3|748.3|743.8|4899
1633915500000|2021-10-11 01:25:00|750|745.5|751.3|746.8|751.6|747.1|749.6|745.1|4429
1633915800000|2021-10-11 01:30:00|751.7|747.2|754.9|750.4|756.9|752.4|751.7|747.2|11809
1633916100000|2021-10-11 01:35:00|754.6|750.1|753.4|748.9|755.4|750.9|752.9|748.4|5452
1633916400000|2021-10-11 01:40:00|753.5|749|754.4|749.9|754.6|750.1|752.6|748.1|4026
1633916700000|2021-10-11 01:45:00|754.1|749.6|749.1|744.6|754.4|749.9|748.8|744.3|8369
1633917000000|2021-10-11 01:50:00|748.8|744.3|751.2|746.7|751.6|747.1|747.9|743.4|6897
1633917300000|2021-10-11 01:55:00|751.3|746.8|750.8|746.3|751.4|746.9|748.5|744|4587
1633917600000|2021-10-11 02:00:00|750.9|746.4|751.2|746.7|752.8|748.3|750.4|745.9|5032
1633917900000|2021-10-11 02:05:00|751.5|747|755.6|751.1|756|751.5|751.1|746.6|8309
1633918200000|2021-10-11 02:10:00|755.9|751.4|757.5|753|759.6|755.1|755.9|751.4|11228
1633918500000|2021-10-11 02:15:00|757.4|752.9|757.4|752.9|757.4|752.9|757.4|752.9|0
1633919400000|2021-10-11 02:30:00|757.8|753.3|762.1|757.6|763.1|758.6|757.8|753.3|13306
1633919700000|2021-10-11 02:35:00|761.8|757.3|763.3|758.8|767.4|762.9|761.8|757.3|18560
1633920000000|2021-10-11 02:40:00|763.7|759.2|765.8|761.3|766.6|762.1|762.3|757.8|10037
1633920300000|2021-10-11 02:45:00|766.1|761.6|764.8|760.3|766.3|761.8|764.3|759.8|4915
1633920600000|2021-10-11 02:50:00|765.1|760.6|767.6|763.1|767.9|763.4|763.8|759.3|10204
1633920900000|2021-10-11 02:55:00|767.8|763.3|766.8|762.3|767.9|763.4|764.6|760.1|7278
1633921200000|2021-10-11 03:00:00|766.4|761.9|763.7|759.2|766.8|762.3|763.3|758.8|4875
1633921500000|2021-10-11 03:05:00|763.3|758.8|765.3|760.8|770.9|766.4|763.3|758.8|16927
1633921800000|2021-10-11 03:10:00|764.9|760.4|767.1|762.6|767.6|763.1|763.3|758.8|7641
1633922100000|2021-10-11 03:15:00|767.3|762.8|773.6|769.1|775.3|770.8|765.8|761.3|24733
1633922400000|2021-10-11 03:20:00|773.8|769.3|773.6|769.1|773.9|769.4|771.6|767.1|9616
1633922700000|2021-10-11 03:25:00|774.1|769.6|777.2|772.7|778.4|773.9|774|769.5|14208
1633930200000|2021-10-11 05:30:00|777.3|772.8|776.1|771.6|781.6|777.1|776.1|771.6|14309
1633930500000|2021-10-11 05:35:00|776.4|771.9|779.4|774.9|782.2|777.7|776.4|771.9|10263
1633930800000|2021-10-11 05:40:00|778.9|774.4|778.2|773.7|781.4|776.9|778.1|773.6|6855
1633931100000|2021-10-11 05:45:00|778.1|773.6|779.9|775.4|780.4|775.9|776.9|772.4|5871
1633931400000|2021-10-11 05:50:00|780|775.5|783.4|778.9|785.3|780.8|779.6|775.1|13610
1633931700000|2021-10-11 05:55:00|783.5|779|782.7|778.2|783.9|779.4|781.7|777.2|6353
1633932000000|2021-10-11 06:00:00|783.1|778.6|783.9|779.4|784.1|779.6|782.1|777.6|5267
1633932300000|2021-10-11 06:05:00|784.1|779.6|784.9|780.4|785.7|781.2|782.9|778.4|9675
1633932600000|2021-10-11 06:10:00|784.6|780.1|783.1|778.6|784.9|780.4|780.9|776.4|7795
1633932900000|2021-10-11 06:15:00|783.4|778.9|783.9|779.4|785.4|780.9|781.6|777.1|5788
1633933200000|2021-10-11 06:20:00|784|779.5|782.1|777.6|785.2|780.7|782.1|777.6|4888
1633933500000|2021-10-11 06:25:00|781.7|777.2|781.1|776.6|785.1|780.6|780.4|775.9|10144
1633933800000|2021-10-11 06:30:00|781|776.5|777.7|773.2|782.2|777.7|777.2|772.7|11321
1633934100000|2021-10-11 06:35:00|777.4|772.9|780.6|776.1|781.1|776.6|777.2|772.7|6139
1633934400000|2021-10-11 06:40:00|780.7|776.2|785.6|781.1|786.7|782.2|780.6|776.1|11330
1633934700000|2021-10-11 06:45:00|785.2|780.7|783.7|779.2|785.2|780.7|781.4|776.9|7237
1633935000000|2021-10-11 06:50:00|784.1|779.6|790.2|785.7|792.4|787.9|784.1|779.6|30142
1633935300000|2021-10-11 06:55:00|790.3|785.8|789.9|785.4|791.9|787.4|788.2|783.7|20305
1633957200000|2021-10-11 13:00:00|787.9|783.4|781.7|777.2|788.7|784.2|778.2|773.7|31516
1633957500000|2021-10-11 13:05:00|781.2|776.7|782.5|778|785.2|780.7|780.4|775.9|10971
1633957800000|2021-10-11 13:10:00|782.4|777.9|778.2|773.7|782.6|778.1|777.6|773.1|14523
1633958100000|2021-10-11 13:15:00|778.5|774|780.5|776|781.7|777.2|776.7|772.2|10404
1633958400000|2021-10-11 13:20:00|780.6|776.1|781.5|777|781.5|777|778.4|773.9|5409
1633958700000|2021-10-11 13:25:00|781.2|776.7|779.6|775.1|781.2|776.7|777.9|773.4|5612
1633959000000|2021-10-11 13:30:00|779.9|775.4|781.2|776.7|782.4|777.9|779.6|775.1|7243
1633959300000|2021-10-11 13:35:00|781.7|777.2|784.5|780|785.5|781|781.2|776.7|7920
1633959600000|2021-10-11 13:40:00|784.9|780.4|793.9|789.4|795.5|791|784.7|780.2|24767
1633959900000|2021-10-11 13:45:00|794.2|789.7|792.4|787.9|794.2|789.7|789.5|785|13925
1633960200000|2021-10-11 13:50:00|792.8|788.3|795.4|790.9|796.7|792.2|791.5|787|11706
1633960500000|2021-10-11 13:55:00|795.5|791|791.3|786.8|795.5|791|790.3|785.8|8527
1633960800000|2021-10-11 14:00:00|791.8|787.3|789.2|784.7|791.9|787.4|786.7|782.2|12580
1633961100000|2021-10-11 14:05:00|788.8|784.3|789.5|785|790.7|786.2|787.7|783.2|4628
1633961400000|2021-10-11 14:10:00|789.2|784.7|784.5|780|789.7|785.2|784|779.5|11620
1633961700000|2021-10-11 14:15:00|784.8|780.3|783.5|779|785.5|781|780.8|776.3|12187
1633962000000|2021-10-11 14:20:00|783.4|778.9|780.8|776.3|783.4|778.9|778.8|774.3|9088
1633962300000|2021-10-11 14:25:00|781.2|776.7|778.8|774.3|782.8|778.3|778|773.5|8464
1633962600000|2021-10-11 14:30:00|778.5|774|776.8|772.3|780.1|775.6|775.8|771.3|14864
1633962900000|2021-10-11 14:35:00|777.3|772.8|778|773.5|778.8|774.3|775|770.5|12080
1633963200000|2021-10-11 14:40:00|777.7|773.2|775.7|771.2|777.7|773.2|773.8|769.3|13340
1633963500000|2021-10-11 14:45:00|775.3|770.8|772.9|768.4|776.2|771.7|771.5|767|12823
1633963800000|2021-10-11 14:50:00|772.8|768.3|772.2|767.7|775.2|770.7|771.8|767.3|8911
1633964100000|2021-10-11 14:55:00|771.8|767.3|773.7|769.2|774.8|770.3|771.5|767|11018
1634000400000|2021-10-12 01:00:00|773.6|769.1|764.3|759.8|773.6|769.1|764.3|759.8|25434
1634000700000|2021-10-12 01:05:00|764.6|760.1|767.8|763.3|770.6|766.1|763.8|759.3|11361
1634001000000|2021-10-12 01:10:00|767.9|763.4|769.9|765.4|770.9|766.4|766.8|762.3|8780
1634001300000|2021-10-12 01:15:00|769.8|765.3|770.9|766.4|771.4|766.9|768.2|763.7|6403
1634001600000|2021-10-12 01:20:00|770.8|766.3|766.9|762.4|770.8|766.3|766.8|762.3|6898
1634001900000|2021-10-12 01:25:00|766.4|761.9|772.1|767.6|773.1|768.6|766.4|761.9|7915
1634002200000|2021-10-12 01:30:00|772.4|767.9|770.4|765.9|772.5|768|770.3|765.8|5488
1634002500000|2021-10-12 01:35:00|770.3|765.8|770.1|765.6|772.6|768.1|769.6|765.1|5409
1634002800000|2021-10-12 01:40:00|770|765.5|766.6|762.1|770.1|765.6|766.6|762.1|8479
1634003100000|2021-10-12 01:45:00|766.5|762|766.7|762.2|769.7|765.2|766.1|761.6|5116
1634003400000|2021-10-12 01:50:00|766.3|761.8|757.6|753.1|766.8|762.3|756.8|752.3|22986
1634003700000|2021-10-12 01:55:00|757.8|753.3|757.3|752.8|759.4|754.9|754.9|750.4|16452
1634004000000|2021-10-12 02:00:00|757.4|752.9|759.7|755.2|760.1|755.6|757.2|752.7|9441
1634004300000|2021-10-12 02:05:00|759.6|755.1|761.9|757.4|763.6|759.1|759.6|755.1|10022
1634004600000|2021-10-12 02:10:00|761.8|757.3|758|753.5|762.1|757.6|757.1|752.6|6528
1634005800000|2021-10-12 02:30:00|757.9|753.4|759.6|755.1|761|756.5|756.9|752.4|6311
1634006100000|2021-10-12 02:35:00|759.4|754.9|764.1|759.6|764.4|759.9|759.4|754.9|8154
1634006400000|2021-10-12 02:40:00|764|759.5|769.4|764.9|771|766.5|764|759.5|14379
1634006700000|2021-10-12 02:45:00|769.1|764.6|771.9|767.4|772.8|768.3|767.4|762.9|10738
1634007000000|2021-10-12 02:50:00|771.8|767.3|770.1|765.6|773.1|768.6|769.6|765.1|7548
1634007300000|2021-10-12 02:55:00|770.4|765.9|771.6|767.1|772.1|767.6|767.8|763.3|5516
1634007600000|2021-10-12 03:00:00|771.8|767.3|769.2|764.7|771.8|767.3|766.3|761.8|6355
1634007900000|2021-10-12 03:05:00|769.6|765.1|765.2|760.7|771.3|766.8|765.1|760.6|7490
1634008200000|2021-10-12 03:10:00|765.1|760.6|764.3|759.8|766.6|762.1|764.1|759.6|4703
1634008500000|2021-10-12 03:15:00|764.2|759.7|760.9|756.4|765.4|760.9|760.9|756.4|7545
1634008800000|2021-10-12 03:20:00|760.5|756|757.8|753.3|761.9|757.4|757.7|753.2|9316
1634009100000|2021-10-12 03:25:00|758.1|753.6|759.1|754.6|759.8|755.3|755.4|750.9|11809
1634016600000|2021-10-12 05:30:00|759.4|754.9|756.3|751.8|759.6|755.1|754.9|750.4|13198
1634016900000|2021-10-12 05:35:00|756.2|751.7|760.7|756.2|761.2|756.7|755.1|750.6|7930
1634017200000|2021-10-12 05:40:00|760.2|755.7|761.4|756.9|762.6|758.1|759.7|755.2|5305
1634017500000|2021-10-12 05:45:00|761.7|757.2|767.9|763.4|768.4|763.9|761.4|756.9|11829
1634017800000|2021-10-12 05:50:00|768.1|763.6|767.5|763|770.2|765.7|767.1|762.6|11748
1634018100000|2021-10-12 05:55:00|767.4|762.9|764.6|760.1|768.2|763.7|764.4|759.9|7531
1634018400000|2021-10-12 06:00:00|764.4|759.9|765.2|760.7|766.6|762.1|764.2|759.7|5194
1634018700000|2021-10-12 06:05:00|765.7|761.2|764.9|760.4|769.4|764.9|764.9|760.4|6652
1634019000000|2021-10-12 06:10:00|765|760.5|761.1|756.6|766.4|761.9|760.7|756.2|7003
1634019300000|2021-10-12 06:15:00|761.4|756.9|760.6|756.1|761.6|757.1|758.7|754.2|7931
1634019600000|2021-10-12 06:20:00|760.9|756.4|761.6|757.1|764.4|759.9|760.9|756.4|5597
1634019900000|2021-10-12 06:25:00|761.9|757.4|768.6|764.1|769.1|764.6|759.9|755.4|9652
1634020200000|2021-10-12 06:30:00|768.2|763.7|767.7|763.2|769.6|765.1|767.2|762.7|8039
1634020500000|2021-10-12 06:35:00|767.8|763.3|759.7|755.2|767.9|763.4|758.9|754.4|13023
1634020800000|2021-10-12 06:40:00|759.9|755.4|763.2|758.7|763.2|758.7|759.4|754.9|5557
1634021100000|2021-10-12 06:45:00|763.4|758.9|760.7|756.2|763.4|758.9|759.2|754.7|6954
1634021400000|2021-10-12 06:50:00|760.4|755.9|763.1|758.6|765.1|760.6|759.7|755.2|6269
1634021700000|2021-10-12 06:55:00|763.4|758.9|764.1|759.6|764.1|759.6|760.2|755.7|10333
1634043600000|2021-10-12 13:00:00|768.1|763.6|769.4|764.9|773.1|768.6|766.3|761.8|32221
1634043900000|2021-10-12 13:05:00|769|764.5|770.4|765.9|770.4|765.9|767.4|762.9|10379
1634044200000|2021-10-12 13:10:00|770|765.5|780.5|776|781.5|777|769.9|765.4|34560
1634044500000|2021-10-12 13:15:00|780.8|776.3|780|775.5|782.3|777.8|777.5|773|16023
1634044800000|2021-10-12 13:20:00|779.7|775.2|786.6|782.1|789.1|784.6|778.5|774|28267
1634045100000|2021-10-12 13:25:00|786.7|782.2|788.2|783.7|792|787.5|786|781.5|20441
1634045400000|2021-10-12 13:30:00|788.5|784|785.7|781.2|789.5|785|784.7|780.2|12378
1634045700000|2021-10-12 13:35:00|785.6|781.1|782|777.5|785.7|781.2|780.8|776.3|15252
1634046000000|2021-10-12 13:40:00|782.3|777.8|776.2|771.7|785.5|781|775.8|771.3|13869
1634046300000|2021-10-12 13:45:00|776.5|772|776.5|772|777|772.5|773.5|769|16619
1634046600000|2021-10-12 13:50:00|776.7|772.2|779|774.5|782|777.5|776.3|771.8|14267
1634046900000|2021-10-12 13:55:00|779.2|774.7|779.2|774.7|780.5|776|778.2|773.7|4756
1634047200000|2021-10-12 14:00:00|779.5|775|783.7|779.2|784.2|779.7|779.5|775|8130
1634047500000|2021-10-12 14:05:00|784|779.5|780.8|776.3|784.2|779.7|778.6|774.1|6412
1634047800000|2021-10-12 14:10:00|780.3|775.8|783.6|779.1|784.5|780|780.3|775.8|6588
1634048100000|2021-10-12 14:15:00|783.9|779.4|780.7|776.2|784|779.5|779.7|775.2|5053
1634048400000|2021-10-12 14:20:00|781|776.5|775.8|771.3|782.4|777.9|773.8|769.3|10605
1634048700000|2021-10-12 14:25:00|776.2|771.7|778.2|773.7|778.2|773.7|774.8|770.3|6881
1634049000000|2021-10-12 14:30:00|777.8|773.3|765.8|761.3|777.8|773.3|763.7|759.2|32570
1634049300000|2021-10-12 14:35:00|766.2|761.7|765.8|761.3|766.8|762.3|764.3|759.8|11338
1634049600000|2021-10-12 14:40:00|766.2|761.7|768.7|764.2|768.8|764.3|765.3|760.8|8858
1634049900000|2021-10-12 14:45:00|768.6|764.1|768.7|764.2|769.7|765.2|764.3|759.8|9568
1634050200000|2021-10-12 14:50:00|769|764.5|764.3|759.8|769.2|764.7|762.4|757.9|13271
1634050500000|2021-10-12 14:55:00|764.8|760.3|765.8|761.3|768.5|764|764.3|759.8|9455
1634086800000|2021-10-13 01:00:00|765.6|761.1|757.9|753.4|768.4|763.9|757.3|752.8|24705
1634087100000|2021-10-13 01:05:00|758|753.5|758.7|754.2|761.6|757.1|757.6|753.1|11551
1634087400000|2021-10-13 01:10:00|758.6|754.1|759.9|755.4|761.1|756.6|757.9|753.4|8111
1634087700000|2021-10-13 01:15:00|760.3|755.8|762.2|757.7|763.3|758.8|760.1|755.6|7064
1634088000000|2021-10-13 01:20:00|762.1|757.6|756|751.5|762.3|757.8|754|749.5|16162
1634088300000|2021-10-13 01:25:00|755.7|751.2|758|753.5|758.3|753.8|754.6|750.1|11996
1634088600000|2021-10-13 01:30:00|757.8|753.3|752|747.5|757.8|753.3|751.3|746.8|17309
1634088900000|2021-10-13 01:35:00|751.9|747.4|748|743.5|752.5|748|747.5|743|16229
1634089200000|2021-10-13 01:40:00|748.3|743.8|749|744.5|750.3|745.8|746.6|742.1|9951
1634089500000|2021-10-13 01:45:00|748.6|744.1|740.8|736.3|749|744.5|740.5|736|22450
1634089800000|2021-10-13 01:50:00|740.5|736|737.5|733|741.8|737.3|737.1|732.6|17980
1634090100000|2021-10-13 01:55:00|737.8|733.3|739.6|735.1|741.2|736.7|737.1|732.6|12513
1634090400000|2021-10-13 02:00:00|739.8|735.3|737|732.5|740.1|735.6|736.3|731.8|13132
1634090700000|2021-10-13 02:05:00|736.5|732|729.8|725.3|738.5|734|728.8|724.3|24488
1634091000000|2021-10-13 02:10:00|729.7|725.2|728.3|723.8|731.6|727.1|725.9|721.4|18870
1634092200000|2021-10-13 02:30:00|727.9|723.4|726.6|722.1|729.3|724.8|716.3|711.8|39114
1634092500000|2021-10-13 02:35:00|726.3|721.8|724.6|720.1|728.3|723.8|722.6|718.1|17333
1634092800000|2021-10-13 02:40:00|724.3|719.8|730.3|725.8|733.4|728.9|724.3|719.8|18309
1634093100000|2021-10-13 02:45:00|730.6|726.1|732.6|728.1|733.1|728.6|727.6|723.1|13121
1634093400000|2021-10-13 02:50:00|732.7|728.2|739.4|734.9|743.1|738.6|731.9|727.4|27175
1634093700000|2021-10-13 02:55:00|739.5|735|736.9|732.4|742.8|738.3|735.8|731.3|14647
1634094000000|2021-10-13 03:00:00|736.8|732.3|736.8|732.3|739.6|735.1|733.7|729.2|10190
1634094300000|2021-10-13 03:05:00|736.9|732.4|738.1|733.6|739.3|734.8|733.9|729.4|6802
1634094600000|2021-10-13 03:10:00|738.3|733.8|742.8|738.3|743.2|738.7|736.3|731.8|7438
1634094900000|2021-10-13 03:15:00|743.1|738.6|739.7|735.2|743.2|738.7|739.1|734.6|5744
1634095200000|2021-10-13 03:20:00|739.6|735.1|737.1|732.6|742.1|737.6|736.1|731.6|6276
1634095500000|2021-10-13 03:25:00|737.3|732.8|737.2|732.7|739.1|734.6|735.3|730.8|5830
1634103000000|2021-10-13 05:30:00|737.5|733|732.1|727.6|738.5|734|731.2|726.7|18823
1634103300000|2021-10-13 05:35:00|732.2|727.7|734.3|729.8|734.6|730.1|730.4|725.9|8245
1634103600000|2021-10-13 05:40:00|734.6|730.1|743|738.5|745.3|740.8|734.6|730.1|22415
1634103900000|2021-10-13 05:45:00|742.6|738.1|739.3|734.8|743.1|738.6|737.7|733.2|10568
1634104200000|2021-10-13 05:50:00|739.6|735.1|735.5|731|740.6|736.1|735.5|731|7759
1634104500000|2021-10-13 05:55:00|735.3|730.8|736.1|731.6|738.2|733.7|735|730.5|6140
1634104800000|2021-10-13 06:00:00|736|731.5|735.8|731.3|736.3|731.8|733.1|728.6|8347
1634105100000|2021-10-13 06:05:00|736.1|731.6|734.8|730.3|736.1|731.6|733.3|728.8|7249
1634105400000|2021-10-13 06:10:00|734.7|730.2|736.9|732.4|739.8|735.3|734.6|730.1|7278
1634105700000|2021-10-13 06:15:00|737|732.5|733|728.5|737|732.5|731.6|727.1|7315
1634106000000|2021-10-13 06:20:00|733.1|728.6|732|727.5|735.1|730.6|732|727.5|3961
1634106300000|2021-10-13 06:25:00|732.3|727.8|733.3|728.8|734|729.5|732.3|727.8|3298
1634106600000|2021-10-13 06:30:00|733|728.5|727|722.5|733|728.5|726.3|721.8|12318
1634106900000|2021-10-13 06:35:00|727.3|722.8|727.7|723.2|729|724.5|725.5|721|7314
1634107200000|2021-10-13 06:40:00|727.6|723.1|731.4|726.9|732.1|727.6|727.6|723.1|7758
1634107500000|2021-10-13 06:45:00|731.3|726.8|726.8|722.3|731.3|726.8|726.8|722.3|6529
1634107800000|2021-10-13 06:50:00|727|722.5|725.6|721.1|727.5|723|724.1|719.6|11064
1634108100000|2021-10-13 06:55:00|725.5|721|723.6|719.1|725.5|721|721.1|716.6|20422
1634130000000|2021-10-13 13:00:00|720.3|715.8|725.2|720.7|729.2|724.7|720.3|715.8|28072
1634130300000|2021-10-13 13:05:00|724.9|720.4|721.4|716.9|725.9|721.4|719.7|715.2|17349
1634130600000|2021-10-13 13:10:00|721.1|716.6|721.1|716.6|721.9|717.4|716.8|712.3|17864
1634130900000|2021-10-13 13:15:00|720.7|716.2|716.1|711.6|720.7|716.2|713.9|709.4|22145
1634131200000|2021-10-13 13:20:00|716.4|711.9|710.8|706.3|716.6|712.1|709.7|705.2|28082
1634131500000|2021-10-13 13:25:00|710.6|706.1|708.1|703.6|712.3|707.8|705.4|700.9|33434
1634131800000|2021-10-13 13:30:00|707.8|703.3|711.6|707.1|711.6|707.1|706.6|702.1|13935
1634132100000|2021-10-13 13:35:00|711.9|707.4|715.6|711.1|715.6|711.1|711.1|706.6|15565
1634132400000|2021-10-13 13:40:00|715.9|711.4|712.4|707.9|716.4|711.9|711.6|707.1|10984
1634132700000|2021-10-13 13:45:00|712.3|707.8|713.9|709.4|715.3|710.8|712.1|707.6|4724
1634133000000|2021-10-13 13:50:00|714.3|709.8|717|712.5|720.6|716.1|714.3|709.8|14459
1634133300000|2021-10-13 13:55:00|716.6|712.1|716.2|711.7|718.6|714.1|715.6|711.1|6881
1634133600000|2021-10-13 14:00:00|716|711.5|722.4|717.9|723.3|718.8|714.3|709.8|17011
1634133900000|2021-10-13 14:05:00|722.8|718.3|723.6|719.1|725.4|720.9|722.1|717.6|16076
1634134200000|2021-10-13 14:10:00|723.3|718.8|720.8|716.3|725.1|720.6|719.4|714.9|10657
1634134500000|2021-10-13 14:15:00|720.9|716.4|722.8|718.3|724.3|719.8|720.8|716.3|5773
1634134800000|2021-10-13 14:20:00|722.4|717.9|724.6|720.1|725.1|720.6|722.3|717.8|4623
1634135100000|2021-10-13 14:25:00|724.8|720.3|721.9|717.4|724.8|720.3|721.9|717.4|4045
1634135400000|2021-10-13 14:30:00|721.6|717.1|719.9|715.4|724.3|719.8|719.9|715.4|6747
1634135700000|2021-10-13 14:35:00|719.6|715.1|716.9|712.4|719.6|715.1|714.6|710.1|12518
1634136000000|2021-10-13 14:40:00|716.6|712.1|717.4|712.9|717.9|713.4|716.4|711.9|3681
1634136300000|2021-10-13 14:45:00|717.3|712.8|716.4|711.9|718.3|713.8|715.3|710.8|6194
1634136600000|2021-10-13 14:50:00|716.5|712|720.1|715.6|721.5|717|714.7|710.2|8160
1634136900000|2021-10-13 14:55:00|720.4|715.9|716.7|712.2|721.1|716.6|715.8|711.3|7021
1634173200000|2021-10-14 01:00:00|717.1|712.6|723.3|718.8|724.7|720.2|715.6|711.1|18015
1634173500000|2021-10-14 01:05:00|723.4|718.9|720.2|715.7|726.7|722.2|719.9|715.4|14061
1634173800000|2021-10-14 01:10:00|720|715.5|725|720.5|725|720.5|718|713.5|9715
1634174100000|2021-10-14 01:15:00|724.7|720.2|724.4|719.9|724.9|720.4|721.9|717.4|5618
1634174400000|2021-10-14 01:20:00|724|719.5|723.2|718.7|726.4|721.9|721|716.5|7648
1634174700000|2021-10-14 01:25:00|723.3|718.8|723.9|719.4|725|720.5|722.4|717.9|3790
1634175000000|2021-10-14 01:30:00|723.5|719|724.2|719.7|724.7|720.2|720|715.5|5870
1634175300000|2021-10-14 01:35:00|723.9|719.4|723.5|719|724.7|720.2|723|718.5|3742
1634175600000|2021-10-14 01:40:00|723.7|719.2|724.5|720|725.8|721.3|723.5|719|4591
1634175900000|2021-10-14 01:45:00|724.8|720.3|732.8|728.3|734.6|730.1|724.5|720|22264
1634176200000|2021-10-14 01:50:00|732.5|728|726.7|722.2|732.5|728|726.7|722.2|11073
1634176500000|2021-10-14 01:55:00|726.3|721.8|730.7|726.2|733.5|729|726.3|721.8|12817
1634176800000|2021-10-14 02:00:00|730.4|725.9|729.5|725|731.3|726.8|728|723.5|4764
1634177100000|2021-10-14 02:05:00|729.3|724.8|727.1|722.6|729.3|724.8|724.6|720.1|7117
1634177400000|2021-10-14 02:10:00|727.6|723.1|727.4|722.9|728|723.5|724.3|719.8|4472
1634177700000|2021-10-14 02:15:00|727.5|723|727.5|723|727.5|723|727.5|723|0
1634178600000|2021-10-14 02:30:00|727.6|723.1|725.9|721.4|727.6|723.1|724.6|720.1|5423
1634178900000|2021-10-14 02:35:00|726.3|721.8|726.1|721.6|726.4|721.9|724|719.5|3402
1634179200000|2021-10-14 02:40:00|726|721.5|724.6|720.1|726|721.5|723.1|718.6|4512
1634179500000|2021-10-14 02:45:00|724.5|720|723.1|718.6|724.6|720.1|721.1|716.6|5950
1634179800000|2021-10-14 02:50:00|723.4|718.9|726.4|721.9|727.1|722.6|723.4|718.9|5219
1634180100000|2021-10-14 02:55:00|726.8|722.3|727.9|723.4|727.9|723.4|726.4|721.9|3276
1634180400000|2021-10-14 03:00:00|728.4|723.9|727.3|722.8|729.6|725.1|725.5|721|4594
1634180700000|2021-10-14 03:05:00|727.4|722.9|728.6|724.1|730.8|726.3|727.4|722.9|6632
1634181000000|2021-10-14 03:10:00|728.1|723.6|733.9|729.4|733.9|729.4|728.1|723.6|7486
1634181300000|2021-10-14 03:15:00|733.6|729.1|732.6|728.1|733.6|729.1|730.3|725.8|6788
1634181600000|2021-10-14 03:20:00|732.3|727.8|732.1|727.6|736.6|732.1|730.8|726.3|9348
1634181900000|2021-10-14 03:25:00|732|727.5|732.6|728.1|733.8|729.3|731.8|727.3|4577
1634189400000|2021-10-14 05:30:00|732.9|728.4|731.6|727.1|735.9|731.4|731.6|727.1|7932
1634189700000|2021-10-14 05:35:00|731.9|727.4|731.7|727.2|733.6|729.1|730.5|726|5085
1634190000000|2021-10-14 05:40:00|731.6|727.1|730.7|726.2|731.7|727.2|728.7|724.2|6423
1634190300000|2021-10-14 05:45:00|730.6|726.1|732.2|727.7|732.2|727.7|729.2|724.7|4603
1634190600000|2021-10-14 05:50:00|732.5|728|735.8|731.3|735.8|731.3|731|726.5|6938
1634190900000|2021-10-14 05:55:00|735.5|731|740.2|735.7|740.3|735.8|735.3|730.8|17423
1634191200000|2021-10-14 06:00:00|739.9|735.4|736.6|732.1|740|735.5|736.4|731.9|6432
1634191500000|2021-10-14 06:05:00|736.9|732.4|738.5|734|740.1|735.6|736.9|732.4|8071
1634191800000|2021-10-14 06:10:00|738.6|734.1|733.6|729.1|738.6|734.1|733.2|728.7|7425
1634192100000|2021-10-14 06:15:00|733.4|728.9|735.4|730.9|736.4|731.9|732.3|727.8|8274
1634192400000|2021-10-14 06:20:00|735.6|731.1|735.4|730.9|737.1|732.6|735.1|730.6|3539
1634192700000|2021-10-14 06:25:00|735.8|731.3|737.8|733.3|738.8|734.3|735.8|731.3|4961
1634193000000|2021-10-14 06:30:00|737.9|733.4|737.8|733.3|738.3|733.8|736.3|731.8|4180
1634193300000|2021-10-14 06:35:00|737.3|732.8|734.9|730.4|737.7|733.2|734.9|730.4|4334
1634193600000|2021-10-14 06:40:00|734.5|730|734.1|729.6|734.9|730.4|730.8|726.3|8013
1634193900000|2021-10-14 06:45:00|734.3|729.8|733.6|729.1|736.8|732.3|733.3|728.8|7917
1634194200000|2021-10-14 06:50:00|733.7|729.2|734.3|729.8|735.3|730.8|733.3|728.8|4241
1634194500000|2021-10-14 06:55:00|734.4|729.9|729.7|725.2|734.9|730.4|729.3|724.8|13275
1634216400000|2021-10-14 13:00:00|729.9|725.4|732.5|728|734.2|729.7|728.4|723.9|27225
1634216700000|2021-10-14 13:05:00|732.6|728.1|729.9|725.4|732.6|728.1|725.5|721|19213
1634217000000|2021-10-14 13:10:00|729.6|725.1|727.1|722.6|730.9|726.4|726.7|722.2|8718
1634217300000|2021-10-14 13:15:00|726.9|722.4|721.7|717.2|726.9|722.4|721.2|716.7|19520
1634217600000|2021-10-14 13:20:00|721.9|717.4|717.1|712.6|721.9|717.4|716.9|712.4|17893
1634217900000|2021-10-14 13:25:00|716.9|712.4|715.1|710.6|719.1|714.6|713.4|708.9|18284
1634218200000|2021-10-14 13:30:00|715|710.5|715.3|710.8|718.4|713.9|712.4|707.9|16298
1634218500000|2021-10-14 13:35:00|715.4|710.9|717.9|713.4|718.3|713.8|711.6|707.1|15071
1634218800000|2021-10-14 13:40:00|717.6|713.1|715.7|711.2|717.6|713.1|715.3|710.8|4706
1634219100000|2021-10-14 13:45:00|715.8|711.3|712.1|707.6|715.8|711.3|711.3|706.8|9109
1634219400000|2021-10-14 13:50:00|712.3|707.8|717.4|712.9|718.4|713.9|712.1|707.6|12556
1634219700000|2021-10-14 13:55:00|718|713.5|713.6|709.1|718.8|714.3|712.1|707.6|12814
1634220000000|2021-10-14 14:00:00|713.7|709.2|713.6|709.1|715.6|711.1|713.1|708.6|5756
1634220300000|2021-10-14 14:05:00|713.9|709.4|710.3|705.8|714.9|710.4|709.4|704.9|12573
1634220600000|2021-10-14 14:10:00|710|705.5|711.5|707|715.1|710.6|708.5|704|15460
1634220900000|2021-10-14 14:15:00|711.3|706.8|715.6|711.1|716.9|712.4|711|706.5|9755
1634221200000|2021-10-14 14:20:00|715.3|710.8|716|711.5|717.4|712.9|711.9|707.4|9373
1634221500000|2021-10-14 14:25:00|715.9|711.4|714.1|709.6|716.6|712.1|713.5|709|5518
1634221800000|2021-10-14 14:30:00|713.7|709.2|717.3|712.8|719.1|714.6|713.5|709|13782
1634222100000|2021-10-14 14:35:00|717.4|712.9|716.5|712|718.3|713.8|714|709.5|9183
1634222400000|2021-10-14 14:40:00|716.1|711.6|717|712.5|717.6|713.1|714.5|710|5247
1634222700000|2021-10-14 14:45:00|716.8|712.3|717.4|712.9|719.3|714.8|716.3|711.8|5828
1634223000000|2021-10-14 14:50:00|717.6|713.1|718.3|713.8|718.3|713.8|716.5|712|5182
1634223300000|2021-10-14 14:55:00|718.5|714|717.2|712.7|720.8|716.3|715.7|711.2|12399
1634259600000|2021-10-15 01:00:00|716.7|712.2|722.4|717.9|725|720.5|716.7|712.2|21693
1634259900000|2021-10-15 01:05:00|722.1|717.6|729.5|725|729.9|725.4|721.4|716.9|13955
1634260200000|2021-10-15 01:10:00|729.4|724.9|730.7|726.2|734.2|729.7|728.2|723.7|23910
1634260500000|2021-10-15 01:15:00|731|726.5|729.7|725.2|732.2|727.7|727.3|722.8|10142
1634260800000|2021-10-15 01:20:00|729|724.5|727.7|723.2|730.7|726.2|727.3|722.8|6378
1634261100000|2021-10-15 01:25:00|727.3|722.8|727|722.5|728.7|724.2|726.3|721.8|7208
1634261400000|2021-10-15 01:30:00|727.3|722.8|726.2|721.7|727.4|722.9|723.5|719|9853
1634261700000|2021-10-15 01:35:00|726.5|722|729.2|724.7|730.5|726|726.2|721.7|6615
1634262000000|2021-10-15 01:40:00|728.9|724.4|719.2|714.7|728.9|724.4|717.9|713.4|19179
1634262300000|2021-10-15 01:45:00|719.1|714.6|719.2|714.7|720|715.5|715.8|711.3|12863
1634262600000|2021-10-15 01:50:00|718.9|714.4|714.5|710|718.9|714.4|712.3|707.8|16550
1634262900000|2021-10-15 01:55:00|714.3|709.8|715.5|711|716.3|711.8|713|708.5|8470
1634263200000|2021-10-15 02:00:00|715.2|710.7|714.4|709.9|718.1|713.6|713.4|708.9|9495
1634263500000|2021-10-15 02:05:00|714.7|710.2|716.7|712.2|716.7|712.2|712.4|707.9|10582
1634263800000|2021-10-15 02:10:00|716.4|711.9|718.2|713.7|718.9|714.4|716.1|711.6|7557
1634265000000|2021-10-15 02:30:00|718.5|714|716.4|711.9|718.7|714.2|715.9|711.4|5288
1634265300000|2021-10-15 02:35:00|716.1|711.6|721.7|717.2|722.2|717.7|715.6|711.1|7062
1634265600000|2021-10-15 02:40:00|721.4|716.9|722|717.5|723.2|718.7|720.2|715.7|7712
1634265900000|2021-10-15 02:45:00|722.2|717.7|726.1|721.6|726.7|722.2|722|717.5|9142
1634266200000|2021-10-15 02:50:00|726.2|721.7|724.6|720.1|727.6|723.1|724.6|720.1|8730
1634266500000|2021-10-15 02:55:00|725|720.5|721.9|717.4|726.1|721.6|721.4|716.9|7436
1634266800000|2021-10-15 03:00:00|722|717.5|720.4|715.9|723|718.5|718.9|714.4|7183
1634267100000|2021-10-15 03:05:00|720.6|716.1|719.4|714.9|721.6|717.1|718.9|714.4|4134
1634267400000|2021-10-15 03:10:00|719.1|714.6|721.2|716.7|721.2|716.7|717.6|713.1|4183
1634267700000|2021-10-15 03:15:00|721.4|716.9|721.2|716.7|722.6|718.1|719.9|715.4|3784
1634268000000|2021-10-15 03:20:00|720.9|716.4|720.2|715.7|721.4|716.9|718.6|714.1|3762
1634268300000|2021-10-15 03:25:00|720.1|715.6|721|716.5|721.1|716.6|716.9|712.4|5167
1634275800000|2021-10-15 05:30:00|721.3|716.8|721.6|717.1|725.7|721.2|721|716.5|9298
1634276100000|2021-10-15 05:35:00|721.5|717|731.2|726.7|731.9|727.4|720.1|715.6|14517
1634276400000|2021-10-15 05:40:00|731.1|726.6|728.5|724|731.2|726.7|728.1|723.6|10813
1634276700000|2021-10-15 05:45:00|728.6|724.1|729.3|724.8|730|725.5|727.5|723|6248
1634277000000|2021-10-15 05:50:00|729.1|724.6|726.9|722.4|729.8|725.3|726|721.5|6165
1634277300000|2021-10-15 05:55:00|727|722.5|723.9|719.4|727|722.5|723.9|719.4|5791
1634277600000|2021-10-15 06:00:00|724.2|719.7|726.6|722.1|726.7|722.2|723.9|719.4|3681
1634277900000|2021-10-15 06:05:00|726.5|722|728.4|723.9|728.5|724|726.2|721.7|4229
1634278200000|2021-10-15 06:10:00|728.5|724|729|724.5|729|724.5|727|722.5|3967
1634278500000|2021-10-15 06:15:00|729.5|725|729.9|725.4|732.4|727.9|729.5|725|9875
1634278800000|2021-10-15 06:20:00|730|725.5|726.2|721.7|731.4|726.9|726.1|721.6|6492
1634279100000|2021-10-15 06:25:00|725.9|721.4|729.5|725|730|725.5|725.8|721.3|5461
1634279400000|2021-10-15 06:30:00|729.6|725.1|731.5|727|731.5|727|728.5|724|5310
1634279700000|2021-10-15 06:35:00|731.6|727.1|728.2|723.7|731.6|727.1|727.7|723.2|5075
1634280000000|2021-10-15 06:40:00|727.9|723.4|727.2|722.7|728.2|723.7|725.9|721.4|6398
1634280300000|2021-10-15 06:45:00|726.9|722.4|724.4|719.9|728.5|724|724.4|719.9|6520
1634280600000|2021-10-15 06:50:00|724.2|719.7|719.3|714.8|724.2|719.7|718.2|713.7|16808
1634280900000|2021-10-15 06:55:00|719.4|714.9|718.1|713.6|720.4|715.9|717.6|713.1|15042
1634302800000|2021-10-15 13:00:00|722.9|718.4|723|718.5|726.2|721.7|717.6|713.1|23275
1634303100000|2021-10-15 13:05:00|722.7|718.2|711.4|706.9|722.7|718.2|707.1|702.6|34071
1634303400000|2021-10-15 13:10:00|711.1|706.6|713.7|709.2|714.2|709.7|710.4|705.9|13442
1634303700000|2021-10-15 13:15:00|713.2|708.7|714.2|709.7|714.5|710|710.9|706.4|11278
1634304000000|2021-10-15 13:20:00|714.1|709.6|716.1|711.6|717.4|712.9|712.6|708.1|10146
1634304300000|2021-10-15 13:25:00|715.8|711.3|715.9|711.4|715.9|711.4|714.1|709.6|5154
1634304600000|2021-10-15 13:30:00|715.8|711.3|713.9|709.4|715.8|711.3|713.4|708.9|5720
1634304900000|2021-10-15 13:35:00|714|709.5|707.6|703.1|714.4|709.9|705|700.5|21767
1634305200000|2021-10-15 13:40:00|707.9|703.4|707.1|702.6|709.1|704.6|706.6|702.1|9074
1634305500000|2021-10-15 13:45:00|706.8|702.3|699.3|694.8|706.8|702.3|697.9|693.4|34811
1634305800000|2021-10-15 13:50:00|698.9|694.4|694.9|690.4|701.3|696.8|693.9|689.4|26086
1634306100000|2021-10-15 13:55:00|695|690.5|694.3|689.8|697.1|692.6|693.8|689.3|14969
1634306400000|2021-10-15 14:00:00|694.6|690.1|697.7|693.2|699.5|695|693.3|688.8|17872
1634306700000|2021-10-15 14:05:00|697.4|692.9|694.4|689.9|699.9|695.4|691.5|687|14684
1634307000000|2021-10-15 14:10:00|694.1|689.6|693.9|689.4|697.3|692.8|693.3|688.8|9328
1634307300000|2021-10-15 14:15:00|694.3|689.8|692.3|687.8|696.3|691.8|689.3|684.8|16927
1634307600000|2021-10-15 14:20:00|692.4|687.9|689.8|685.3|692.9|688.4|688.4|683.9|13796
1634307900000|2021-10-15 14:25:00|689.9|685.4|691|686.5|692.8|688.3|688.4|683.9|9167
1634308200000|2021-10-15 14:30:00|690.7|686.2|695.1|690.6|696.1|691.6|689.4|684.9|10526
1634308500000|2021-10-15 14:35:00|695.3|690.8|699.4|694.9|699.4|694.9|695.1|690.6|14667
1634308800000|2021-10-15 14:40:00|699.5|695|698.1|693.6|701.9|697.4|697.8|693.3|13527
1634309100000|2021-10-15 14:45:00|698.2|693.7|699.6|695.1|700.1|695.6|697.2|692.7|6080
1634309400000|2021-10-15 14:50:00|699.2|694.7|698.4|693.9|699.4|694.9|697.6|693.1|4760
1634309700000|2021-10-15 14:55:00|698.7|694.2|697.9|693.4|701.7|697.2|697.4|692.9|10909
1634518800000|2021-10-18 01:00:00|697.3|692.8|699.6|695.1|700|695.5|689.5|685|26359
1634519100000|2021-10-18 01:05:00|699.3|694.8|696.8|692.3|699.6|695.1|694.4|689.9|10365
1634519400000|2021-10-18 01:10:00|696|691.5|698.5|694|698.9|694.4|695|690.5|7058
1634519700000|2021-10-18 01:15:00|698.4|693.9|693.6|689.1|698.8|694.3|693.4|688.9|5962
1634520000000|2021-10-18 01:20:00|693.3|688.8|689.7|685.2|693.3|688.8|685.8|681.3|18844
1634520300000|2021-10-18 01:25:00|689.5|685|686.3|681.8|690|685.5|686.1|681.6|8901
1634520600000|2021-10-18 01:30:00|686|681.5|681.7|677.2|686.3|681.8|680.8|676.3|23012
1634520900000|2021-10-18 01:35:00|681.6|677.1|683.6|679.1|684.9|680.4|680.7|676.2|8292
1634521200000|2021-10-18 01:40:00|683.3|678.8|684.2|679.7|686.4|681.9|683|678.5|6100
1634521500000|2021-10-18 01:45:00|684.1|679.6|684.6|680.1|685.6|681.1|682.3|677.8|4861
1634521800000|2021-10-18 01:50:00|684.5|680|687.3|682.8|688.8|684.3|683.5|679|7076
1634522100000|2021-10-18 01:55:00|687.2|682.7|687.3|682.8|688.8|684.3|685.3|680.8|4780
1634522400000|2021-10-18 02:00:00|687.4|682.9|694.9|690.4|695.3|690.8|685.7|681.2|13628
1634522700000|2021-10-18 02:05:00|695.1|690.6|696.7|692.2|698.2|693.7|694.3|689.8|16651
1634523000000|2021-10-18 02:10:00|696.6|692.1|703.6|699.1|703.9|699.4|696.1|691.6|21032
1634524200000|2021-10-18 02:30:00|704.1|699.6|707.5|703|710.8|706.3|704.1|699.6|25724
1634524500000|2021-10-18 02:35:00|707.9|703.4|706.7|702.2|708.5|704|706.2|701.7|7941
1634524800000|2021-10-18 02:40:00|706.8|702.3|709.5|705|710.2|705.7|706.7|702.2|8039
1634525100000|2021-10-18 02:45:00|708.9|704.4|707.6|703.1|711.8|707.3|707.1|702.6|10601
1634525400000|2021-10-18 02:50:00|707.3|702.8|704.6|700.1|707.3|702.8|703.6|699.1|8995
1634525700000|2021-10-18 02:55:00|704.5|700|706.9|702.4|707.1|702.6|703.6|699.1|5584
1634526000000|2021-10-18 03:00:00|707.2|702.7|709.9|705.4|710.2|705.7|705.9|701.4|7169
1634526300000|2021-10-18 03:05:00|710.3|705.8|707.6|703.1|711.6|707.1|707.1|702.6|5391
1634526600000|2021-10-18 03:10:00|707.7|703.2|711.4|706.9|712.2|707.7|707.7|703.2|7744
1634526900000|2021-10-18 03:15:00|711.7|707.2|707.9|703.4|712.7|708.2|706.9|702.4|6450
1634527200000|2021-10-18 03:20:00|708.2|703.7|710.6|706.1|710.7|706.2|707.5|703|3476
1634527500000|2021-10-18 03:25:00|710.7|706.2|712.5|708|715.3|710.8|709.2|704.7|14472
1634535000000|2021-10-18 05:30:00|712.6|708.1|711|706.5|713.6|709.1|706.9|702.4|11380
1634535300000|2021-10-18 05:35:00|711.3|706.8|708.9|704.4|713.7|709.2|706.9|702.4|8177
1634535600000|2021-10-18 05:40:00|709.1|704.6|707.9|703.4|710.4|705.9|707.7|703.2|4745
1634535900000|2021-10-18 05:45:00|708.2|703.7|703.4|698.9|709.7|705.2|702.7|698.2|10410
1634536200000|2021-10-18 05:50:00|703.2|698.7|703|698.5|703.7|699.2|700.8|696.3|9411
1634536500000|2021-10-18 05:55:00|702.9|698.4|703.1|698.6|705.3|700.8|700.5|696|6206
1634536800000|2021-10-18 06:00:00|703.2|698.7|698.8|694.3|704.7|700.2|698.5|694|6802
1634537100000|2021-10-18 06:05:00|698.5|694|697|692.5|698.8|694.3|696.2|691.7|12120
1634537400000|2021-10-18 06:10:00|697.3|692.8|698.5|694|698.5|694|696.2|691.7|5608
1634537700000|2021-10-18 06:15:00|698.4|693.9|693|688.5|698.4|693.9|693|688.5|7737
1634538000000|2021-10-18 06:20:00|692.9|688.4|693.8|689.3|694.2|689.7|691|686.5|8145
1634538300000|2021-10-18 06:25:00|693.9|689.4|697.5|693|697.8|693.3|693.9|689.4|6946
1634538600000|2021-10-18 06:30:00|697.6|693.1|696.2|691.7|697.7|693.2|694.7|690.2|4628
1634538900000|2021-10-18 06:35:00|695.9|691.4|704.3|699.8|706.2|701.7|695.6|691.1|10956
1634539200000|2021-10-18 06:40:00|704.2|699.7|701.1|696.6|706.1|701.6|700.9|696.4|10694
1634539500000|2021-10-18 06:45:00|700.8|696.3|704.6|700.1|704.6|700.1|699.6|695.1|7526
1634539800000|2021-10-18 06:50:00|704.3|699.8|703.7|699.2|704.3|699.8|703.1|698.6|5572
1634540100000|2021-10-18 06:55:00|703.5|699|702.9|698.4|704.8|700.3|701|696.5|9993
1634562000000|2021-10-18 13:00:00|700.4|695.9|704.8|700.3|705.3|700.8|697.6|693.1|25838
1634562300000|2021-10-18 13:05:00|705.1|700.6|699.2|694.7|706.3|701.8|695.2|690.7|19826
1634562600000|2021-10-18 13:10:00|699.3|694.8|695.9|691.4|699.8|695.3|694.3|689.8|13524
1634562900000|2021-10-18 13:15:00|695.8|691.3|698.7|694.2|700|695.5|694.3|689.8|11766
1634563200000|2021-10-18 13:20:00|698.8|694.3|692.6|688.1|699.3|694.8|691.1|686.6|16431
1634563500000|2021-10-18 13:25:00|692.5|688|694.5|690|696.5|692|691.6|687.1|9219
1634563800000|2021-10-18 13:30:00|694.1|689.6|693.6|689.1|695.8|691.3|692.1|687.6|9175
1634564100000|2021-10-18 13:35:00|693.1|688.6|696.8|692.3|699.1|694.6|690.6|686.1|13702
1634564400000|2021-10-18 13:40:00|696.9|692.4|696|691.5|699|694.5|695|690.5|6147
1634564700000|2021-10-18 13:45:00|695.6|691.1|694|689.5|696|691.5|692.8|688.3|5941
1634565000000|2021-10-18 13:50:00|694.3|689.8|698.8|694.3|699.4|694.9|694.3|689.8|7420
1634565300000|2021-10-18 13:55:00|698.6|694.1|699.6|695.1|701.6|697.1|697.3|692.8|8742
1634565600000|2021-10-18 14:00:00|699.3|694.8|697.9|693.4|700.8|696.3|695.4|690.9|9460
1634565900000|2021-10-18 14:05:00|697.6|693.1|695.6|691.1|697.9|693.4|695.6|691.1|3944
1634566200000|2021-10-18 14:10:00|695.5|691|697.4|692.9|697.4|692.9|693.9|689.4|4342
1634566500000|2021-10-18 14:15:00|697.3|692.8|698.3|693.8|699.8|695.3|696.4|691.9|3944
1634566800000|2021-10-18 14:20:00|697.9|693.4|696.8|692.3|697.9|693.4|694.9|690.4|4643
1634567100000|2021-10-18 14:25:00|696.4|691.9|693.9|689.4|696.8|692.3|693.9|689.4|4686
1634567400000|2021-10-18 14:30:00|694.3|689.8|691.6|687.1|695.9|691.4|690.3|685.8|13561
1634567700000|2021-10-18 14:35:00|691.7|687.2|690|685.5|691.7|687.2|688|683.5|13746
1634568000000|2021-10-18 14:40:00|689.9|685.4|689.2|684.7|690.8|686.3|688.5|684|7462
1634568300000|2021-10-18 14:45:00|689.1|684.6|689.8|685.3|693.6|689.1|689.1|684.6|6832
1634568600000|2021-10-18 14:50:00|690|685.5|690.5|686|691.1|686.6|688.7|684.2|5133
1634568900000|2021-10-18 14:55:00|690.4|685.9|691.1|686.6|691.7|687.2|688.2|683.7|6868
1634605200000|2021-10-19 01:00:00|691.2|686.7|694.2|689.7|696.1|691.6|690.2|685.7|14333
1634605500000|2021-10-19 01:05:00|694.6|690.1|692.7|688.2|698|693.5|691.8|687.3|9109
1634605800000|2021-10-19 01:10:00|693.2|688.7|696.6|692.1|696.7|692.2|692.7|688.2|6291
1634606100000|2021-10-19 01:15:00|696.7|692.2|698.7|694.2|699.7|695.2|695.6|691.1|12096
1634606400000|2021-10-19 01:20:00|698.9|694.4|698.7|694.2|700.7|696.2|697.2|692.7|8569
1634606700000|2021-10-19 01:25:00|699|694.5|697.7|693.2|700.5|696|696.9|692.4|6135
1634607000000|2021-10-19 01:30:00|697.8|693.3|698.2|693.7|698.9|694.4|697|692.5|3379
1634607300000|2021-10-19 01:35:00|698.5|694|697.4|692.9|699.7|695.2|696.4|691.9|5372
1634607600000|2021-10-19 01:40:00|697.7|693.2|699.8|695.3|699.8|695.3|697.5|693|4762
1634607900000|2021-10-19 01:45:00|700.2|695.7|703.5|699|703.7|699.2|699.5|695|12940
1634608200000|2021-10-19 01:50:00|703.7|699.2|707.4|702.9|708.6|704.1|703.2|698.7|19518
1634608500000|2021-10-19 01:55:00|707.5|703|708.2|703.7|709|704.5|706|701.5|10524
1634608800000|2021-10-19 02:00:00|708.4|703.9|707.8|703.3|711|706.5|706.9|702.4|14114
1634609100000|2021-10-19 02:05:00|707.5|703|708.9|704.4|708.9|704.4|705.9|701.4|6844
1634609400000|2021-10-19 02:10:00|708.6|704.1|707.9|703.4|708.9|704.4|706.1|701.6|5183
1634610600000|2021-10-19 02:30:00|707.7|703.2|708.4|703.9|710.1|705.6|707.6|703.1|5701
1634610900000|2021-10-19 02:35:00|708.1|703.6|703.5|699|709.4|704.9|702.8|698.3|11147
1634611200000|2021-10-19 02:40:00|703.2|698.7|701.5|697|703.7|699.2|701.2|696.7|8267
1634611500000|2021-10-19 02:45:00|701.6|697.1|703.4|698.9|704.7|700.2|701.2|696.7|5074
1634611800000|2021-10-19 02:50:00|703.7|699.2|702.8|698.3|704.7|700.2|702.7|698.2|3779
1634612100000|2021-10-19 02:55:00|702.7|698.2|701.6|697.1|703.2|698.7|699.1|694.6|8704
1634612400000|2021-10-19 03:00:00|701.2|696.7|703.1|698.6|703.1|698.6|699.6|695.1|4691
1634612700000|2021-10-19 03:05:00|703.2|698.7|703.2|698.7|703.6|699.1|702.2|697.7|3380
1634613000000|2021-10-19 03:10:00|703.5|699|704.9|700.4|705|700.5|703|698.5|3145
1634613300000|2021-10-19 03:15:00|705|700.5|706.5|702|707.5|703|704.5|700|5565
1634613600000|2021-10-19 03:20:00|706.9|702.4|708.4|703.9|709.4|704.9|706.7|702.2|7942
1634613900000|2021-10-19 03:25:00|708.3|703.8|707.9|703.4|710.2|705.7|706.9|702.4|9138
1634621400000|2021-10-19 05:30:00|707.7|703.2|705.1|700.6|708.9|704.4|703.8|699.3|10263
1634621700000|2021-10-19 05:35:00|705.3|700.8|700|695.5|705.8|701.3|699.4|694.9|10099
1634622000000|2021-10-19 05:40:00|699.5|695|695.2|690.7|699.5|695|694.8|690.3|18072
1634622300000|2021-10-19 05:45:00|695.1|690.6|698.4|693.9|698.4|693.9|695|690.5|6126
1634622600000|2021-10-19 05:50:00|698.5|694|699.1|694.6|700|695.5|698.2|693.7|6781
1634622900000|2021-10-19 05:55:00|699.2|694.7|699.4|694.9|701.5|697|697.4|692.9|8058
1634623200000|2021-10-19 06:00:00|699.6|695.1|701.7|697.2|701.7|697.2|699.4|694.9|4486
1634623500000|2021-10-19 06:05:00|701.4|696.9|701.5|697|701.7|697.2|699.2|694.7|4144
1634623800000|2021-10-19 06:10:00|701.7|697.2|701.7|697.2|704.2|699.7|701.2|696.7|6829
1634624100000|2021-10-19 06:15:00|702.3|697.8|701.7|697.2|702.7|698.2|700.9|696.4|3357
1634624400000|2021-10-19 06:20:00|701.8|697.3|702.9|698.4|704.3|699.8|701.8|697.3|4540
1634624700000|2021-10-19 06:25:00|702.6|698.1|701.9|697.4|703.4|698.9|700.9|696.4|3356
1634625000000|2021-10-19 06:30:00|702.2|697.7|704.7|700.2|704.7|700.2|701.4|696.9|5414
1634625300000|2021-10-19 06:35:00|705|700.5|707.1|702.6|708.8|704.3|705|700.5|16325
1634625600000|2021-10-19 06:40:00|707.4|702.9|710|705.5|710.5|706|706.5|702|11593
1634625900000|2021-10-19 06:45:00|709.7|705.2|705.5|701|709.7|705.2|705.2|700.7|9082
1634626200000|2021-10-19 06:50:00|705.8|701.3|701.7|697.2|706.5|702|701.4|696.9|11002
1634626500000|2021-10-19 06:55:00|702|697.5|699.8|695.3|702.1|697.6|699.4|694.9|15312
1634648400000|2021-10-19 13:00:00|702.5|698|703.1|698.6|703.1|698.6|693.1|688.6|29515
1634648700000|2021-10-19 13:05:00|703.3|698.8|703.5|699|706.4|701.9|701.3|696.8|19022
1634649000000|2021-10-19 13:10:00|704|699.5|698.7|694.2|705|700.5|698|693.5|11250
1634649300000|2021-10-19 13:15:00|698.5|694|701.2|696.7|701.7|697.2|697.4|692.9|12854
1634649600000|2021-10-19 13:20:00|701.3|696.8|701.9|697.4|706.3|701.8|701.2|696.7|18913
1634649900000|2021-10-19 13:25:00|701.7|697.2|723.1|718.6|723.1|718.6|701.7|697.2|38602
1634650200000|2021-10-19 13:30:00|723.5|719|715.2|710.7|725.7|721.2|714.4|709.9|47921
1634650500000|2021-10-19 13:35:00|715|710.5|714|709.5|717.8|713.3|711.8|707.3|20788
1634650800000|2021-10-19 13:40:00|713.7|709.2|698.8|694.3|714.5|710|698.3|693.8|33630
1634651100000|2021-10-19 13:45:00|699.1|694.6|703.2|698.7|704.1|699.6|698.7|694.2|18013
1634651400000|2021-10-19 13:50:00|703.3|698.8|705.5|701|705.9|701.4|700.8|696.3|13091
1634651700000|2021-10-19 13:55:00|705.8|701.3|701.6|697.1|706.9|702.4|701.6|697.1|11117
1634652000000|2021-10-19 14:00:00|701.7|697.2|704.2|699.7|706.2|701.7|700.6|696.1|9553
1634652300000|2021-10-19 14:05:00|704.1|699.6|702.9|698.4|704.3|699.8|701.6|697.1|5794
1634652600000|2021-10-19 14:10:00|702.6|698.1|699.5|695|702.6|698.1|698|693.5|12033
1634652900000|2021-10-19 14:15:00|699.3|694.8|702.2|697.7|704.3|699.8|698.6|694.1|8543
1634653200000|2021-10-19 14:20:00|702.5|698|701.5|697|703.3|698.8|700.9|696.4|4078
1634653500000|2021-10-19 14:25:00|701.2|696.7|701.3|696.8|702|697.5|700.2|695.7|3599
1634653800000|2021-10-19 14:30:00|701|696.5|698.3|693.8|702|697.5|698.3|693.8|9124
1634654100000|2021-10-19 14:35:00|698.2|693.7|700.3|695.8|701|696.5|696.8|692.3|13073
1634654400000|2021-10-19 14:40:00|700.4|695.9|700.8|696.3|704.9|700.4|700.2|695.7|9150
1634654700000|2021-10-19 14:45:00|701.1|696.6|701.8|697.3|702.8|698.3|700.8|696.3|4141
1634655000000|2021-10-19 14:50:00|702.1|697.6|702.3|697.8|704.1|699.6|700.8|696.3|5284
1634655300000|2021-10-19 14:55:00|702.6|698.1|703|698.5|703.5|699|700.6|696.1|8862
1634691600000|2021-10-20 01:00:00|702.9|698.4|712.8|708.3|712.8|708.3|699.4|694.9|27792
1634691900000|2021-10-20 01:05:00|713.2|708.7|710|705.5|713.3|708.8|707.7|703.2|12809
1634692200000|2021-10-20 01:10:00|709.7|705.2|710.2|705.7|715.5|711|708.9|704.4|18143
1634692500000|2021-10-20 01:15:00|710.3|705.8|706.8|702.3|711.8|707.3|705.6|701.1|10983
1634692800000|2021-10-20 01:20:00|707.1|702.6|709.1|704.6|711.1|706.6|707.1|702.6|5105
1634693100000|2021-10-20 01:25:00|709.3|704.8|710.1|705.6|710.3|705.8|708.3|703.8|3385
1634693400000|2021-10-20 01:30:00|710.2|705.7|704.4|699.9|710.5|706|704.3|699.8|7199
1634693700000|2021-10-20 01:35:00|704.6|700.1|704|699.5|705.8|701.3|702.3|697.8|10679
1634694000000|2021-10-20 01:40:00|703.8|699.3|701.9|697.4|704|699.5|700.5|696|8768
1634694300000|2021-10-20 01:45:00|702|697.5|705.1|700.6|706.1|701.6|701.7|697.2|4568
1634694600000|2021-10-20 01:50:00|705.4|700.9|703.5|699|705.5|701|701.9|697.4|4740
1634694900000|2021-10-20 01:55:00|703.8|699.3|702.9|698.4|705.8|701.3|702.3|697.8|4393
1634695200000|2021-10-20 02:00:00|702.8|698.3|706.8|702.3|707.3|702.8|702.3|697.8|5108
1634695500000|2021-10-20 02:05:00|706.5|702|706.7|702.2|708.7|704.2|704.8|700.3|4988
1634695800000|2021-10-20 02:10:00|706.8|702.3|709.7|705.2|710.3|705.8|704.8|700.3|8920
1634697000000|2021-10-20 02:30:00|709.4|704.9|706.1|701.6|710|705.5|704.8|700.3|6894
1634697300000|2021-10-20 02:35:00|705.8|701.3|707.7|703.2|708.3|703.8|705.8|701.3|3383
1634697600000|2021-10-20 02:40:00|707.8|703.3|707.1|702.6|709.3|704.8|706.5|702|4068
1634697900000|2021-10-20 02:45:00|707.4|702.9|706|701.5|709.3|704.8|705.6|701.1|4263
1634698200000|2021-10-20 02:50:00|705.7|701.2|705.2|700.7|706.2|701.7|705|700.5|5142
1634698500000|2021-10-20 02:55:00|705.5|701|706.2|701.7|706.2|701.7|705.2|700.7|2744
1634698800000|2021-10-20 03:00:00|706.1|701.6|703.2|698.7|706.2|701.7|702.8|698.3|7554
1634699100000|2021-10-20 03:05:00|703.3|698.8|704.9|700.4|705.7|701.2|703.2|698.7|3513
1634699400000|2021-10-20 03:10:00|704.6|700.1|702.6|698.1|707.3|702.8|701.5|697|6993
1634699700000|2021-10-20 03:15:00|702.5|698|703.7|699.2|704|699.5|702.2|697.7|3356
1634700000000|2021-10-20 03:20:00|703.5|699|704|699.5|705|700.5|702.7|698.2|4676
1634700300000|2021-10-20 03:25:00|703.9|699.4|702.8|698.3|705.9|701.4|702.5|698|7007
1634707800000|2021-10-20 05:30:00|702.5|698|702.8|698.3|703.7|699.2|700.1|695.6|8880
1634708100000|2021-10-20 05:35:00|703.1|698.6|704.2|699.7|704.2|699.7|701.2|696.7|5332
1634708400000|2021-10-20 05:40:00|703.9|699.4|705|700.5|705|700.5|703.7|699.2|3822
1634708700000|2021-10-20 05:45:00|705.2|700.7|707.5|703|707.5|703|705.2|700.7|8260
1634709000000|2021-10-20 05:50:00|707.2|702.7|705.2|700.7|707.5|703|704.7|700.2|5735
1634709300000|2021-10-20 05:55:00|705.1|700.6|706|701.5|706.5|702|704.7|700.2|3092
1634709600000|2021-10-20 06:00:00|705.7|701.2|708|703.5|708.2|703.7|705|700.5|5471
1634709900000|2021-10-20 06:05:00|707.7|703.2|709|704.5|710|705.5|707.5|703|10520
1634710200000|2021-10-20 06:10:00|708.7|704.2|708.4|703.9|708.9|704.4|707.1|702.6|5263
1634710500000|2021-10-20 06:15:00|708.5|704|707.5|703|708.5|704|706.7|702.2|3092
1634710800000|2021-10-20 06:20:00|707.3|702.8|708|703.5|709|704.5|706.1|701.6|5125
1634711100000|2021-10-20 06:25:00|708.1|703.6|711.8|707.3|711.8|707.3|707.5|703|9749
1634711400000|2021-10-20 06:30:00|711.6|707.1|708.4|703.9|711.8|707.3|708.2|703.7|8256
1634711700000|2021-10-20 06:35:00|708.6|704.1|707.6|703.1|710.5|706|707.5|703|7289
1634712000000|2021-10-20 06:40:00|707.8|703.3|707.4|702.9|708.1|703.6|706.8|702.3|4074
1634712300000|2021-10-20 06:45:00|707.7|703.2|705.7|701.2|707.8|703.3|704.9|700.4|6435
1634712600000|2021-10-20 06:50:00|706.2|701.7|703.9|699.4|706.2|701.7|703.9|699.4|9556
1634712900000|2021-10-20 06:55:00|703.6|699.1|704|699.5|704.4|699.9|703.1|698.6|12280
1634734800000|2021-10-20 13:00:00|703|698.5|700.7|696.2|703|698.5|695.5|691|32114
1634735100000|2021-10-20 13:05:00|700.4|695.9|702.2|697.7|702.5|698|698.9|694.4|13180
1634735400000|2021-10-20 13:10:00|702|697.5|705.6|701.1|708.1|703.6|701.2|696.7|17055
1634735700000|2021-10-20 13:15:00|705.9|701.4|713.4|708.9|713.4|708.9|705.9|701.4|21325
1634736000000|2021-10-20 13:20:00|713.5|709|715.5|711|716.9|712.4|713|708.5|28661
1634736300000|2021-10-20 13:25:00|715.2|710.7|712|707.5|715.2|710.7|711.4|706.9|12923
1634736600000|2021-10-20 13:30:00|712.4|707.9|714.2|709.7|714.7|710.2|711.6|707.1|8155
1634736900000|2021-10-20 13:35:00|714.3|709.8|716.7|712.2|718.3|713.8|714.2|709.7|19325
1634737200000|2021-10-20 13:40:00|716.8|712.3|717.2|712.7|717.4|712.9|714.4|709.9|7252
1634737500000|2021-10-20 13:45:00|717.4|712.9|717.1|712.6|717.9|713.4|715.3|710.8|8704
1634737800000|2021-10-20 13:50:00|717.6|713.1|716.1|711.6|718.4|713.9|715.3|710.8|9088
1634738100000|2021-10-20 13:55:00|716.3|711.8|716.1|711.6|716.6|712.1|713.8|709.3|7812
1634738400000|2021-10-20 14:00:00|716.2|711.7|716.2|711.7|717.1|712.6|714.8|710.3|5641
1634738700000|2021-10-20 14:05:00|716.3|711.8|716.1|711.6|718.1|713.6|715.7|711.2|7082
1634739000000|2021-10-20 14:10:00|716.3|711.8|720.4|715.9|721.7|717.2|716.2|711.7|17996
1634739300000|2021-10-20 14:15:00|720.2|715.7|720|715.5|720.9|716.4|719.4|714.9|6390
1634739600000|2021-10-20 14:20:00|720.1|715.6|717.1|712.6|721.2|716.7|716.5|712|9817
1634739900000|2021-10-20 14:25:00|717|712.5|716.7|712.2|717.6|713.1|715.3|710.8|6729
1634740200000|2021-10-20 14:30:00|716.8|712.3|716.7|712.2|718.4|713.9|715.1|710.6|5489
1634740500000|2021-10-20 14:35:00|717|712.5|714.3|709.8|717.1|712.6|711.8|707.3|9426
1634740800000|2021-10-20 14:40:00|714.8|710.3|712.4|707.9|715.3|710.8|712.1|707.6|5268
1634741100000|2021-10-20 14:45:00|712.6|708.1|714.4|709.9|715.1|710.6|712.6|708.1|5487
1634741400000|2021-10-20 14:50:00|714.2|709.7|715.9|711.4|716.4|711.9|713.6|709.1|4221
1634741700000|2021-10-20 14:55:00|716|711.5|716.9|712.4|718.4|713.9|715.4|710.9|9769
1634778000000|2021-10-21 01:00:00|717|712.5|721.6|717.1|722.1|717.6|717|712.5|16345
1634778300000|2021-10-21 01:05:00|721.9|717.4|724.2|719.7|725.9|721.4|720.5|716|21596
1634778600000|2021-10-21 01:10:00|724.1|719.6|721.2|716.7|724.6|720.1|720.5|716|10814
1634778900000|2021-10-21 01:15:00|721.5|717|722.7|718.2|724.3|719.8|721|716.5|7093
1634779200000|2021-10-21 01:20:00|722.5|718|724.1|719.6|724.1|719.6|721.5|717|4976
1634779500000|2021-10-21 01:25:00|723.8|719.3|720.1|715.6|723.8|719.3|720.1|715.6|6042
1634779800000|2021-10-21 01:30:00|720.2|715.7|725.4|720.9|725.4|720.9|720.2|715.7|12135
1634780100000|2021-10-21 01:35:00|725.1|720.6|726.3|721.8|727.2|722.7|724.4|719.9|10961
1634780400000|2021-10-21 01:40:00|726.4|721.9|724.5|720|727.2|722.7|723.9|719.4|5831
1634780700000|2021-10-21 01:45:00|724.4|719.9|723.1|718.6|725.6|721.1|723.1|718.6|3868
1634781000000|2021-10-21 01:50:00|723.4|718.9|721.4|716.9|723.9|719.4|720.9|716.4|5953
1634781300000|2021-10-21 01:55:00|721.7|717.2|721.3|716.8|722.1|717.6|720.1|715.6|5053
1634781600000|2021-10-21 02:00:00|721.4|716.9|716.7|712.2|722.2|717.7|716.7|712.2|10195
1634781900000|2021-10-21 02:05:00|716.8|712.3|715.9|711.4|718.6|714.1|715.4|710.9|8657
1634782200000|2021-10-21 02:10:00|716.1|711.6|709.7|705.2|716.4|711.9|708.7|704.2|21423
1634782500000|2021-10-21 02:15:00|709.9|705.4|709.9|705.4|709.9|705.4|709.9|705.4|0
1634783400000|2021-10-21 02:30:00|709.8|705.3|707.9|703.4|710.4|705.9|707.7|703.2|15667
1634783700000|2021-10-21 02:35:00|707.6|703.1|709.6|705.1|709.9|705.4|706.4|701.9|11253
1634784000000|2021-10-21 02:40:00|709.4|704.9|706.8|702.3|709.4|704.9|706.1|701.6|10826
1634784300000|2021-10-21 02:45:00|707.1|702.6|707.1|702.6|707.6|703.1|705.8|701.3|8582
1634784600000|2021-10-21 02:50:00|706.8|702.3|707.3|702.8|708.3|703.8|704.3|699.8|11225
1634784900000|2021-10-21 02:55:00|707.2|702.7|708.9|704.4|709.9|705.4|706.3|701.8|9899
1634785200000|2021-10-21 03:00:00|708.7|704.2|708.9|704.4|712.6|708.1|708|703.5|10657
1634785500000|2021-10-21 03:05:00|709.1|704.6|706|701.5|709.1|704.6|705.4|700.9|7486
1634785800000|2021-10-21 03:10:00|706.1|701.6|704.1|699.6|706.9|702.4|702.1|697.6|13721
1634786100000|2021-10-21 03:15:00|703.8|699.3|705.9|701.4|706.7|702.2|701.9|697.4|7940
1634786400000|2021-10-21 03:20:00|705.7|701.2|703.2|698.7|706.9|702.4|702.9|698.4|5817
1634786700000|2021-10-21 03:25:00|702.9|698.4|703.2|698.7|703.7|699.2|700.2|695.7|9553
1634787000000|2021-10-21 03:30:00|703.4|698.9|703.4|698.9|703.4|698.9|703.4|698.9|0
1634794200000|2021-10-21 05:30:00|703.3|698.8|695.5|691|703.3|698.8|695.3|690.8|24663
1634794500000|2021-10-21 05:35:00|695.4|690.9|691|686.5|696.5|692|689.2|684.7|30045
1634794800000|2021-10-21 05:40:00|690.7|686.2|691.5|687|692.5|688|689.5|685|16475
1634795100000|2021-10-21 05:45:00|691.3|686.8|689.8|685.3|693.3|688.8|688.7|684.2|13597
1634795400000|2021-10-21 05:50:00|689.5|685|683.7|679.2|690|685.5|683.5|679|26378
1634795700000|2021-10-21 05:55:00|683.6|679.1|676.4|671.9|683.6|679.1|671.9|667.4|48219
1634796000000|2021-10-21 06:00:00|676.3|671.8|674.2|669.7|677|672.5|672.2|667.7|19055
1634796300000|2021-10-21 06:05:00|674.3|669.8|667.9|663.4|675.7|671.2|667.9|663.4|26648
1634796600000|2021-10-21 06:10:00|667.6|663.1|667.1|662.6|670.5|666|666.4|661.9|24588
1634796900000|2021-10-21 06:15:00|667|662.5|668.4|663.9|668.9|664.4|664.2|659.7|22710
1634797200000|2021-10-21 06:20:00|668.2|663.7|663.7|659.2|668.9|664.4|661.7|657.2|22788
1634797500000|2021-10-21 06:25:00|663.9|659.4|666.2|661.7|666.5|662|661|656.5|17381
1634797800000|2021-10-21 06:30:00|666.1|661.6|662.5|658|666.2|661.7|662.1|657.6|12285
1634798100000|2021-10-21 06:35:00|662.6|658.1|666.5|662|667.6|663.1|661.5|657|15459
1634798400000|2021-10-21 06:40:00|666.4|661.9|660.4|655.9|668.6|664.1|653|648.5|36455
1634798700000|2021-10-21 06:45:00|660.7|656.2|657.4|652.9|664.7|660.2|656.9|652.4|17252
1634799000000|2021-10-21 06:50:00|657.7|653.2|640.7|636.2|660.2|655.7|640.7|636.2|35678
1634799300000|2021-10-21 06:55:00|640.5|636|644.3|639.8|644.8|640.3|636.8|632.3|44643
1634821200000|2021-10-21 13:00:00|648.8|644.3|667.3|662.8|667.9|663.4|648.8|644.3|66082
1634821500000|2021-10-21 13:05:00|667.5|663|666.9|662.4|671.7|667.2|666.7|662.2|26705
1634821800000|2021-10-21 13:10:00|667.2|662.7|666.1|661.6|669.2|664.7|664.1|659.6|18649
1634822100000|2021-10-21 13:15:00|665.8|661.3|659.8|655.3|669.2|664.7|659.8|655.3|19791
1634822400000|2021-10-21 13:20:00|659.9|655.4|665.4|660.9|665.7|661.2|658.1|653.6|21602
1634822700000|2021-10-21 13:25:00|665.1|660.6|658.3|653.8|665.1|660.6|657.8|653.3|12854
1634823000000|2021-10-21 13:30:00|658.6|654.1|659.6|655.1|661.7|657.2|655.4|650.9|16171
1634823300000|2021-10-21 13:35:00|659.4|654.9|660.1|655.6|661.5|657|657.6|653.1|8842
1634823600000|2021-10-21 13:40:00|659.9|655.4|657.8|653.3|660.3|655.8|656.1|651.6|10474
1634823900000|2021-10-21 13:45:00|657.5|653|661.6|657.1|662.9|658.4|656.8|652.3|10233
1634824200000|2021-10-21 13:50:00|661.9|657.4|662.1|657.6|662.6|658.1|659.1|654.6|6908
1634824500000|2021-10-21 13:55:00|662.4|657.9|665.9|661.4|666.9|662.4|660.6|656.1|10646
1634824800000|2021-10-21 14:00:00|666.2|661.7|668.2|663.7|668.2|663.7|664.1|659.6|12583
1634825100000|2021-10-21 14:05:00|668.5|664|667.7|663.2|669.5|665|665.4|660.9|9072
1634825400000|2021-10-21 14:10:00|668|663.5|665.1|660.6|668.2|663.7|664.7|660.2|7808
1634825700000|2021-10-21 14:15:00|665.2|660.7|662.9|658.4|665.7|661.2|661.7|657.2|10154
1634826000000|2021-10-21 14:20:00|662.6|658.1|662.6|658.1|663.1|658.6|660.9|656.4|6972
1634826300000|2021-10-21 14:25:00|662.5|658|661.1|656.6|663.4|658.9|661.1|656.6|3931
1634826600000|2021-10-21 14:30:00|661.4|656.9|663.9|659.4|665.3|660.8|661.4|656.9|7061
1634826900000|2021-10-21 14:35:00|663.6|659.1|659.9|655.4|664.4|659.9|658.8|654.3|7592
1634827200000|2021-10-21 14:40:00|660.2|655.7|665.7|661.2|666.2|661.7|660.2|655.7|7770
1634827500000|2021-10-21 14:45:00|665.8|661.3|663.9|659.4|665.8|661.3|663.4|658.9|3909
1634827800000|2021-10-21 14:50:00|663.7|659.2|661.6|657.1|665.7|661.2|660.1|655.6|7487
1634828100000|2021-10-21 14:55:00|661.9|657.4|665.9|661.4|666.3|661.8|659.8|655.3|8749
1634864400000|2021-10-22 01:00:00|665.8|661.3|666.4|661.9|669.7|665.2|665.1|660.6|14615
1634864700000|2021-10-22 01:05:00|666.3|661.8|664|659.5|668.6|664.1|664|659.5|7089
1634865000000|2021-10-22 01:10:00|664.3|659.8|665.5|661|666.8|662.3|664|659.5|5459
1634865300000|2021-10-22 01:15:00|665.8|661.3|665|660.5|666.8|662.3|663.5|659|4760
1634865600000|2021-10-22 01:20:00|664.8|660.3|668|663.5|668|663.5|663.5|659|5250
1634865900000|2021-10-22 01:25:00|668.1|663.6|665.3|660.8|668.1|663.6|664.3|659.8|5032
1634866200000|2021-10-22 01:30:00|665.2|660.7|666.6|662.1|666.8|662.3|664.3|659.8|3378
1634866500000|2021-10-22 01:35:00|666.2|661.7|665|660.5|666.3|661.8|661.5|657|7092
1634866800000|2021-10-22 01:40:00|664.9|660.4|665.3|660.8|667.1|662.6|664.8|660.3|6227
1634867100000|2021-10-22 01:45:00|665.2|660.7|668.1|663.6|668.1|663.6|665.1|660.6|6313
1634867400000|2021-10-22 01:50:00|668.4|663.9|671.1|666.6|672.1|667.6|667.8|663.3|12505
1634867700000|2021-10-22 01:55:00|670.8|666.3|666|661.5|670.8|666.3|664|659.5|11452
1634868000000|2021-10-22 02:00:00|666.3|661.8|673.9|669.4|675.1|670.6|665|660.5|19170
1634868300000|2021-10-22 02:05:00|674|669.5|670.6|666.1|674.1|669.6|670.3|665.8|7855
1634868600000|2021-10-22 02:10:00|670.3|665.8|671.2|666.7|673.1|668.6|669.6|665.1|8670
1634869800000|2021-10-22 02:30:00|670.8|666.3|669.6|665.1|672.1|667.6|668.1|663.6|8299
1634870100000|2021-10-22 02:35:00|669.9|665.4|669.8|665.3|671.9|667.4|667.4|662.9|6161
1634870400000|2021-10-22 02:40:00|670.1|665.6|672.8|668.3|674.9|670.4|668.6|664.1|13149
1634870700000|2021-10-22 02:45:00|673|668.5|669|664.5|674.3|669.8|668.4|663.9|11851
1634871000000|2021-10-22 02:50:00|668.7|664.2|677.8|673.3|678.1|673.6|667|662.5|20114
1634871300000|2021-10-22 02:55:00|677.9|673.4|678.6|674.1|679|674.5|675|670.5|11349
1634871600000|2021-10-22 03:00:00|678.9|674.4|677.3|672.8|679|674.5|676|671.5|7173
1634871900000|2021-10-22 03:05:00|677.6|673.1|677.8|673.3|678.7|674.2|675|670.5|9545
1634872200000|2021-10-22 03:10:00|677.4|672.9|678.7|674.2|679.5|675|677|672.5|8114
1634872500000|2021-10-22 03:15:00|678.5|674|681|676.5|681.3|676.8|675.7|671.2|10648
1634872800000|2021-10-22 03:20:00|680.8|676.3|684.1|679.6|685|680.5|679.7|675.2|16686
1634873100000|2021-10-22 03:25:00|684.2|679.7|688.9|684.4|690.7|686.2|683|678.5|27734
1634880600000|2021-10-22 05:30:00|689.1|684.6|676.6|672.1|689.7|685.2|675.9|671.4|28963
1634880900000|2021-10-22 05:35:00|676.7|672.2|675.1|670.6|679.4|674.9|675.1|670.6|11732
1634881200000|2021-10-22 05:40:00|675.2|670.7|676.9|672.4|679.4|674.9|675.2|670.7|8490
1634881500000|2021-10-22 05:45:00|677.2|672.7|672.4|667.9|678.4|673.9|672.4|667.9|8583
1634881800000|2021-10-22 05:50:00|672.3|667.8|676.6|672.1|677.4|672.9|671.9|667.4|9099
1634882100000|2021-10-22 05:55:00|676.5|672|677.3|672.8|678.3|673.8|676.5|672|4469
1634882400000|2021-10-22 06:00:00|677.2|672.7|675.1|670.6|677.5|673|674.4|669.9|7078
1634882700000|2021-10-22 06:05:00|675.4|670.9|665.4|660.9|676.2|671.7|663|658.5|26357
1634883000000|2021-10-22 06:10:00|665.5|661|668.3|663.8|669.1|664.6|665|660.5|13291
1634883300000|2021-10-22 06:15:00|668|663.5|678.6|674.1|682.4|677.9|667.3|662.8|30211
1634883600000|2021-10-22 06:20:00|678.9|674.4|679.3|674.8|680.6|676.1|677.6|673.1|10614
1634883900000|2021-10-22 06:25:00|679.6|675.1|683.6|679.1|684.1|679.6|679.6|675.1|11748
1634884200000|2021-10-22 06:30:00|683.9|679.4|679.1|674.6|684.5|680|678.8|674.3|8610
1634884500000|2021-10-22 06:35:00|679.3|674.8|682.1|677.6|683.7|679.2|678.8|674.3|6591
1634884800000|2021-10-22 06:40:00|681.8|677.3|682.3|677.8|682.8|678.3|679.1|674.6|6837
1634885100000|2021-10-22 06:45:00|682|677.5|681.1|676.6|683.6|679.1|679.5|675|7820
1634885400000|2021-10-22 06:50:00|681.2|676.7|681.4|676.9|681.7|677.2|679.1|674.6|6469
1634885700000|2021-10-22 06:55:00|681.7|677.2|682.1|677.6|684.7|680.2|680.6|676.1|17814
1634907600000|2021-10-22 13:00:00|678.6|674.1|677.1|672.6|681.1|676.6|674.3|669.8|27442
1634907900000|2021-10-22 13:05:00|676.6|672.1|680.7|676.2|681.5|677|675.1|670.6|15307
1634908200000|2021-10-22 13:10:00|680.4|675.9|675.6|671.1|681.5|677|672.8|668.3|18101
1634908500000|2021-10-22 13:15:00|675.3|670.8|675.3|670.8|677.3|672.8|674.6|670.1|7678
1634908800000|2021-10-22 13:20:00|674.9|670.4|676.3|671.8|677.3|672.8|674.8|670.3|7005
1634909100000|2021-10-22 13:25:00|676.6|672.1|676.6|672.1|678.1|673.6|675.3|670.8|5248
1634909400000|2021-10-22 13:30:00|676.3|671.8|680.9|676.4|681.4|676.9|676.1|671.6|8559
1634909700000|2021-10-22 13:35:00|680.6|676.1|684.3|679.8|684.8|680.3|679.6|675.1|14794
1634910000000|2021-10-22 13:40:00|684.2|679.7|685.5|681|688.2|683.7|683.2|678.7|17048
1634910300000|2021-10-22 13:45:00|685.6|681.1|685.2|680.7|685.7|681.2|683|678.5|7257
1634910600000|2021-10-22 13:50:00|685.4|680.9|681.6|677.1|686.2|681.7|681.4|676.9|7955
1634910900000|2021-10-22 13:55:00|681.5|677|686.5|682|686.7|682.2|681.5|677|8612
1634911200000|2021-10-22 14:00:00|686.7|682.2|683.3|678.8|686.7|682.2|682.9|678.4|7355
1634911500000|2021-10-22 14:05:00|683.5|679|681.9|677.4|683.7|679.2|680.4|675.9|6465
1634911800000|2021-10-22 14:10:00|682.2|677.7|682.4|677.9|685.4|680.9|681.4|676.9|9161
1634912100000|2021-10-22 14:15:00|682.1|677.6|683.6|679.1|684|679.5|676|671.5|19100
1634912400000|2021-10-22 14:20:00|683.5|679|684.8|680.3|690.1|685.6|683|678.5|16707
1634912700000|2021-10-22 14:25:00|684.6|680.1|684.8|680.3|685.2|680.7|683.1|678.6|5873
1634913000000|2021-10-22 14:30:00|685|680.5|681.6|677.1|685|680.5|679.3|674.8|8640
1634913300000|2021-10-22 14:35:00|681.3|676.8|680.1|675.6|683.3|678.8|678.8|674.3|8885
1634913600000|2021-10-22 14:40:00|680.2|675.7|685.6|681.1|685.9|681.4|679.4|674.9|10151
1634913900000|2021-10-22 14:45:00|685.4|680.9|687.4|682.9|688.9|684.4|683.4|678.9|11102
1634914200000|2021-10-22 14:50:00|687.6|683.1|693.6|689.1|694.2|689.7|685.9|681.4|19226
1634914500000|2021-10-22 14:55:00|693.9|689.4|699.3|694.8|699.5|695|692.7|688.2|31453
1635123600000|2021-10-25 01:00:00|698.8|694.3|693.8|689.3|698.8|694.3|685.5|681|35703
1635123900000|2021-10-25 01:05:00|693.9|689.4|692.5|688|697.7|693.2|690.5|686|17060
1635124200000|2021-10-25 01:10:00|692.4|687.9|689.3|684.8|694.3|689.8|688.5|684|12657
1635124500000|2021-10-25 01:15:00|689|684.5|691.4|686.9|692|687.5|688.8|684.3|7585
1635124800000|2021-10-25 01:20:00|691.1|686.6|695.5|691|697.7|693.2|691|686.5|10368
1635125100000|2021-10-25 01:25:00|695.2|690.7|692|687.5|696|691.5|691.5|687|5414
1635125400000|2021-10-25 01:30:00|692.3|687.8|694.5|690|696.5|692|691.6|687.1|6950
1635125700000|2021-10-25 01:35:00|694.6|690.1|696|691.5|696.8|692.3|694.2|689.7|5189
1635126000000|2021-10-25 01:40:00|695.8|691.3|696|691.5|697.8|693.3|694.2|689.7|6287
1635126300000|2021-10-25 01:45:00|696.1|691.6|694|689.5|696.1|691.6|693.2|688.7|3491
1635126600000|2021-10-25 01:50:00|694.3|689.8|693.2|688.7|695.2|690.7|692.2|687.7|3919
1635126900000|2021-10-25 01:55:00|693.5|689|694.1|689.6|695|690.5|690.4|685.9|8244
1635127200000|2021-10-25 02:00:00|694|689.5|694.8|690.3|697.5|693|693.5|689|8500
1635127500000|2021-10-25 02:05:00|694.5|690|693.7|689.2|695|690.5|692.5|688|4707
1635127800000|2021-10-25 02:10:00|693.5|689|696.9|692.4|697.3|692.8|692.7|688.2|7505
1635129000000|2021-10-25 02:30:00|697.1|692.6|698.3|693.8|701.7|697.2|697.1|692.6|19594
1635129300000|2021-10-25 02:35:00|698.5|694|696.3|691.8|699.4|694.9|695.5|691|7317
1635129600000|2021-10-25 02:40:00|696.5|692|695.8|691.3|697.5|693|693.3|688.8|5279
1635129900000|2021-10-25 02:45:00|695.4|690.9|694.3|689.8|696.5|692|692.3|687.8|5724
1635130200000|2021-10-25 02:50:00|694.1|689.6|696.5|692|696.5|692|693.5|689|3858
1635130500000|2021-10-25 02:55:00|696.7|692.2|695.8|691.3|698.8|694.3|694.8|690.3|4340
1635130800000|2021-10-25 03:00:00|696|691.5|694|689.5|697.3|692.8|693|688.5|5382
1635131100000|2021-10-25 03:05:00|694.1|689.6|695.4|690.9|696.3|691.8|693.5|689|2745
1635131400000|2021-10-25 03:10:00|695.1|690.6|694|689.5|695.9|691.4|693.3|688.8|3567
1635131700000|2021-10-25 03:15:00|693.8|689.3|694.8|690.3|696|691.5|693.8|689.3|2430
1635132000000|2021-10-25 03:20:00|694.5|690|691|686.5|694.5|690|690|685.5|8547
1635132300000|2021-10-25 03:25:00|691.1|686.6|683.7|679.2|692.4|687.9|682.6|678.1|16496
1635132600000|2021-10-25 03:30:00|683.9|679.4|683.9|679.4|683.9|679.4|683.9|679.4|0
1635139800000|2021-10-25 05:30:00|683.4|678.9|682.9|678.4|686.8|682.3|681.1|676.6|18120
1635140100000|2021-10-25 05:35:00|682.7|678.2|678.7|674.2|682.9|678.4|678.2|673.7|15164
1635140400000|2021-10-25 05:40:00|678.8|674.3|677.4|672.9|679.9|675.4|677.2|672.7|10021
1635140700000|2021-10-25 05:45:00|677.8|673.3|674.1|669.6|677.8|673.3|669.8|665.3|24665
1635141000000|2021-10-25 05:50:00|674.3|669.8|675.3|670.8|676.6|672.1|672.6|668.1|11832
1635141300000|2021-10-25 05:55:00|675.1|670.6|672.1|667.6|676.1|671.6|671.3|666.8|8457
1635141600000|2021-10-25 06:00:00|671.9|667.4|676.1|671.6|676.1|671.6|671.1|666.6|8339
1635141900000|2021-10-25 06:05:00|676.3|671.8|677.5|673|679.4|674.9|676.1|671.6|11605
1635142200000|2021-10-25 06:10:00|677.6|673.1|678|673.5|678.3|673.8|675.6|671.1|4454
1635142500000|2021-10-25 06:15:00|678.1|673.6|676.1|671.6|678.1|673.6|673.6|669.1|6116
1635142800000|2021-10-25 06:20:00|676|671.5|679.1|674.6|679.6|675.1|675.1|670.6|5776
1635143100000|2021-10-25 06:25:00|678.9|674.4|678.8|674.3|679.6|675.1|675.9|671.4|4503
1635143400000|2021-10-25 06:30:00|678.6|674.1|680.2|675.7|682.1|677.6|676.8|672.3|11048
1635143700000|2021-10-25 06:35:00|680.3|675.8|677.7|673.2|680.8|676.3|677.7|673.2|4723
1635144000000|2021-10-25 06:40:00|677.8|673.3|678.8|674.3|680.3|675.8|677.8|673.3|3998
1635144300000|2021-10-25 06:45:00|678.6|674.1|681|676.5|681|676.5|677.8|673.3|7319
1635144600000|2021-10-25 06:50:00|681.3|676.8|678.8|674.3|682|677.5|678.5|674|6754
1635144900000|2021-10-25 06:55:00|679|674.5|680.6|676.1|681.4|676.9|678.8|674.3|11690
1635145200000|2021-10-25 07:00:00|680.9|676.4|680.9|676.4|680.9|676.4|680.9|676.4|75
1635166800000|2021-10-25 13:00:00|674.7|670.2|677.6|673.1|679.3|674.8|674.4|669.9|22924
1635167100000|2021-10-25 13:05:00|677.5|673|678.5|674|680.1|675.6|677|672.5|11880
1635167400000|2021-10-25 13:10:00|678.8|674.3|680.5|676|680.8|676.3|678.5|674|8614
1635167700000|2021-10-25 13:15:00|680.8|676.3|681.5|677|683.3|678.8|678.8|674.3|12911
1635168000000|2021-10-25 13:20:00|681.8|677.3|684.7|680.2|685.2|680.7|681.8|677.3|11340
1635168300000|2021-10-25 13:25:00|685.1|680.6|682.8|678.3|685.1|680.6|682.3|677.8|6542
1635168600000|2021-10-25 13:30:00|683|678.5|682|677.5|683.1|678.6|680.5|676|6782
1635168900000|2021-10-25 13:35:00|682.3|677.8|681.5|677|683.3|678.8|681.3|676.8|5391
1635169200000|2021-10-25 13:40:00|681.3|676.8|676.2|671.7|681.3|676.8|674.8|670.3|16010
1635169500000|2021-10-25 13:45:00|676.3|671.8|676|671.5|677.2|672.7|673.4|668.9|9039
1635169800000|2021-10-25 13:50:00|675.7|671.2|675.2|670.7|677.5|673|674.5|670|7373
1635170100000|2021-10-25 13:55:00|675.5|671|676.2|671.7|677|672.5|674.7|670.2|5180
1635170400000|2021-10-25 14:00:00|676.5|672|676.2|671.7|677.9|673.4|675.9|671.4|6427
1635170700000|2021-10-25 14:05:00|676.3|671.8|678.1|673.6|678.9|674.4|676|671.5|6334
1635171000000|2021-10-25 14:10:00|678|673.5|681.3|676.8|681.3|676.8|677.2|672.7|8046
1635171300000|2021-10-25 14:15:00|681.5|677|682.8|678.3|683.3|678.8|680.3|675.8|11058
1635171600000|2021-10-25 14:20:00|683|678.5|681|676.5|683.3|678.8|680|675.5|6507
1635171900000|2021-10-25 14:25:00|680.9|676.4|680.8|676.3|680.9|676.4|679|674.5|4925
1635172200000|2021-10-25 14:30:00|680.5|676|677.2|672.7|680.8|676.3|677|672.5|8247
1635172500000|2021-10-25 14:35:00|677.1|672.6|678.5|674|679.3|674.8|677|672.5|4118
1635172800000|2021-10-25 14:40:00|678.2|673.7|677.7|673.2|680.2|675.7|677.5|673|3633
1635173100000|2021-10-25 14:45:00|678|673.5|681.5|677|683.8|679.3|678|673.5|9130
1635173400000|2021-10-25 14:50:00|681.2|676.7|679|674.5|681.3|676.8|677.6|673.1|5235
1635173700000|2021-10-25 14:55:00|678.7|674.2|681.7|677.2|681.7|677.2|678.4|673.9|5034
1635174000000|2021-10-25 15:00:00|681.8|677.3|681.8|677.3|681.8|677.3|681.8|677.3|0
1635210000000|2021-10-26 01:00:00|681.6|677.1|689.2|684.7|691.7|687.2|680.2|675.7|26056
1635210300000|2021-10-26 01:05:00|689|684.5|690|685.5|692.2|687.7|688.1|683.6|11853
1635210600000|2021-10-26 01:10:00|689.7|685.2|687.6|683.1|690.7|686.2|687|682.5|9115
1635210900000|2021-10-26 01:15:00|687.7|683.2|686.2|681.7|688.2|683.7|686.2|681.7|5226
1635211200000|2021-10-26 01:20:00|686.3|681.8|686|681.5|686.7|682.2|683.3|678.8|9461
1635211500000|2021-10-26 01:25:00|686.2|681.7|692|687.5|692|687.5|686.2|681.7|11890
1635211800000|2021-10-26 01:30:00|691.7|687.2|686|681.5|691.7|687.2|686|681.5|10704
1635212100000|2021-10-26 01:35:00|686.2|681.7|686|681.5|687.5|683|683.7|679.2|7469
1635212400000|2021-10-26 01:40:00|686.2|681.7|683.4|678.9|688.1|683.6|683.4|678.9|7112
1635212700000|2021-10-26 01:45:00|683.2|678.7|683.4|678.9|684.5|680|678.2|673.7|14303
1635213000000|2021-10-26 01:50:00|683.1|678.6|687.2|682.7|687.2|682.7|683|678.5|7926
1635213300000|2021-10-26 01:55:00|686.9|682.4|688.7|684.2|689.2|684.7|686.9|682.4|5831
1635213600000|2021-10-26 02:00:00|688.4|683.9|689.8|685.3|690.7|686.2|688.2|683.7|7584
1635213900000|2021-10-26 02:05:00|690.2|685.7|694|689.5|694.2|689.7|688.3|683.8|13064
1635214200000|2021-10-26 02:10:00|693.7|689.2|695.2|690.7|696.2|691.7|693.2|688.7|16652
1635215400000|2021-10-26 02:30:00|694.8|690.3|697.7|693.2|698.5|694|694.8|690.3|16283
1635215700000|2021-10-26 02:35:00|697.6|693.1|691.7|687.2|698.5|694|691.7|687.2|11904
1635216000000|2021-10-26 02:40:00|692|687.5|690.7|686.2|693.3|688.8|690.3|685.8|9201
1635216300000|2021-10-26 02:45:00|690.8|686.3|694.1|689.6|695.2|690.7|690.8|686.3|5344
1635216600000|2021-10-26 02:50:00|694.2|689.7|695.2|690.7|695.7|691.2|694.2|689.7|3355
1635216900000|2021-10-26 02:55:00|695.7|691.2|696.2|691.7|697.8|693.3|695.2|690.7|7195
1635217200000|2021-10-26 03:00:00|695.9|691.4|697.5|693|697.5|693|694.4|689.9|6314
1635217500000|2021-10-26 03:05:00|697.8|693.3|697.1|692.6|698|693.5|694.5|690|5892
1635217800000|2021-10-26 03:10:00|697.2|692.7|699.2|694.7|700.3|695.8|696.2|691.7|11293
1635218100000|2021-10-26 03:15:00|698.9|694.4|697|692.5|700.5|696|696.5|692|8135
1635218400000|2021-10-26 03:20:00|697.1|692.6|703|698.5|704.1|699.6|695.7|691.2|16240
1635218700000|2021-10-26 03:25:00|703.3|698.8|705.9|701.4|707.3|702.8|701.2|696.7|22159
1635226200000|2021-10-26 05:30:00|706|701.5|698.6|694.1|706|701.5|698.1|693.6|21102
1635226500000|2021-10-26 05:35:00|698.7|694.2|692.5|688|699.2|694.7|692.3|687.8|16766
1635226800000|2021-10-26 05:40:00|692.4|687.9|689.9|685.4|694.5|690|688.5|684|16959
1635227100000|2021-10-26 05:45:00|690|685.5|693.8|689.3|694.5|690|688.5|684|9776
1635227400000|2021-10-26 05:50:00|693.9|689.4|694.8|690.3|695.8|691.3|693.3|688.8|6464
1635227700000|2021-10-26 05:55:00|695|690.5|697.5|693|697.5|693|694.8|690.3|8713
1635228000000|2021-10-26 06:00:00|697.4|692.9|699.7|695.2|700|695.5|697.4|692.9|10906
1635228300000|2021-10-26 06:05:00|699.2|694.7|703|698.5|703.4|698.9|699.2|694.7|12291
1635228600000|2021-10-26 06:10:00|702.7|698.2|703.5|699|704|699.5|701|696.5|7939
1635228900000|2021-10-26 06:15:00|703.7|699.2|708.6|704.1|709.1|704.6|703.5|699|19538
1635229200000|2021-10-26 06:20:00|709|704.5|708.3|703.8|710.3|705.8|704.5|700|15784
1635229500000|2021-10-26 06:25:00|708.1|703.6|703|698.5|709.8|705.3|701.7|697.2|13841
1635229800000|2021-10-26 06:30:00|703.3|698.8|705.7|701.2|705.7|701.2|702.2|697.7|7391
1635230100000|2021-10-26 06:35:00|705.9|701.4|707.1|702.6|709.6|705.1|704.3|699.8|8115
1635230400000|2021-10-26 06:40:00|707.2|702.7|705.3|700.8|707.6|703.1|704.8|700.3|6281
1635230700000|2021-10-26 06:45:00|705.6|701.1|706.1|701.6|707.1|702.6|703.8|699.3|6442
1635231000000|2021-10-26 06:50:00|706.5|702|710.8|706.3|711.1|706.6|705.3|700.8|16988
1635231300000|2021-10-26 06:55:00|710.6|706.1|705.2|700.7|711.3|706.8|703.7|699.2|20826
1635253200000|2021-10-26 13:00:00|703|698.5|702|697.5|705.8|701.3|700.1|695.6|25246
1635253500000|2021-10-26 13:05:00|702.2|697.7|709|704.5|709.7|705.2|699.9|695.4|23191
1635253800000|2021-10-26 13:10:00|708.7|704.2|707.7|703.2|709|704.5|706.9|702.4|16981
1635254100000|2021-10-26 13:15:00|707.5|703|705.3|700.8|708.5|704|704.5|700|8230
1635254400000|2021-10-26 13:20:00|705.5|701|702|697.5|706.2|701.7|700.5|696|10972
1635254700000|2021-10-26 13:25:00|701.7|697.2|701.9|697.4|703.1|698.6|698.9|694.4|18361
1635255000000|2021-10-26 13:30:00|701.6|697.1|704.1|699.6|706.1|701.6|701.5|697|10049
1635255300000|2021-10-26 13:35:00|704.3|699.8|702.6|698.1|704.6|700.1|700.4|695.9|8280
1635255600000|2021-10-26 13:40:00|702.5|698|700.9|696.4|703.1|698.6|699.6|695.1|8736
1635255900000|2021-10-26 13:45:00|701.1|696.6|701.9|697.4|702.9|698.4|699.8|695.3|7435
1635256200000|2021-10-26 13:50:00|701.6|697.1|698.8|694.3|703.9|699.4|698.3|693.8|10839
1635256500000|2021-10-26 13:55:00|698.6|694.1|699.6|695.1|700.6|696.1|698.1|693.6|10658
1635256800000|2021-10-26 14:00:00|699.3|694.8|701.9|697.4|702.9|698.4|698.3|693.8|7690
1635257100000|2021-10-26 14:05:00|701.6|697.1|699.9|695.4|701.6|697.1|699.4|694.9|4290
1635257400000|2021-10-26 14:10:00|699.7|695.2|698.9|694.4|700.9|696.4|698.9|694.4|3559
1635257700000|2021-10-26 14:15:00|699.1|694.6|704.4|699.9|705.4|700.9|698.4|693.9|12763
1635258000000|2021-10-26 14:20:00|704.3|699.8|702.6|698.1|704.3|699.8|702.6|698.1|5821
1635258300000|2021-10-26 14:25:00|702.4|697.9|701.1|696.6|702.4|697.9|700.6|696.1|4182
1635258600000|2021-10-26 14:30:00|701.2|696.7|701.9|697.4|702.6|698.1|700.1|695.6|4038
1635258900000|2021-10-26 14:35:00|701.6|697.1|704.9|700.4|704.9|700.4|700.9|696.4|6318
1635259200000|2021-10-26 14:40:00|704.6|700.1|706.1|701.6|707|702.5|704.4|699.9|9137
1635259500000|2021-10-26 14:45:00|706|701.5|706.8|702.3|707.4|702.9|704.4|699.9|6388
1635259800000|2021-10-26 14:50:00|706.7|702.2|704.9|700.4|707.1|702.6|704.7|700.2|5190
1635260100000|2021-10-26 14:55:00|705.1|700.6|705.5|701|707.4|702.9|703.4|698.9|10918
1635260400000|2021-10-26 15:00:00|||||||||12
1635296400000|2021-10-27 01:00:00|705.4|700.9|687|682.5|705.4|700.9|685|680.5|42657
1635296700000|2021-10-27 01:05:00|687.2|682.7|695.3|690.8|695.8|691.3|686.5|682|24513
1635297000000|2021-10-27 01:10:00|695|690.5|693.4|688.9|698|693.5|693|688.5|14144
1635297300000|2021-10-27 01:15:00|693.5|689|692.6|688.1|693.7|689.2|690.7|686.2|9579
1635297600000|2021-10-27 01:20:00|692.5|688|688.2|683.7|692.5|688|687.7|683.2|13297
1635297900000|2021-10-27 01:25:00|688|683.5|682.2|677.7|688|683.5|680.7|676.2|25756
1635298200000|2021-10-27 01:30:00|682.5|678|682.4|677.9|686.6|682.1|679.9|675.4|18803
1635298500000|2021-10-27 01:35:00|682.8|678.3|685.6|681.1|685.6|681.1|682.4|677.9|8665
1635298800000|2021-10-27 01:40:00|685.3|680.8|683.6|679.1|685.3|680.8|681.9|677.4|9185
1635299100000|2021-10-27 01:45:00|683.4|678.9|686.9|682.4|688.3|683.8|682.1|677.6|10091
1635299400000|2021-10-27 01:50:00|686.6|682.1|684.5|680|687|682.5|684.4|679.9|10378
1635299700000|2021-10-27 01:55:00|684.4|679.9|679|674.5|685.1|680.6|677.6|673.1|18465
1635300000000|2021-10-27 02:00:00|678.9|674.4|681.1|676.6|681.4|676.9|676.4|671.9|15523
1635300300000|2021-10-27 02:05:00|681.4|676.9|675.9|671.4|681.4|676.9|674.9|670.4|13566
1635300600000|2021-10-27 02:10:00|675.6|671.1|676.4|671.9|678.3|673.8|672.9|668.4|18284
1635301800000|2021-10-27 02:30:00|676.8|672.3|665.7|661.2|676.8|672.3|664.4|659.9|31619
1635302100000|2021-10-27 02:35:00|665.6|661.1|672.5|668|674.1|669.6|665.6|661.1|18849
1635302400000|2021-10-27 02:40:00|672.4|667.9|672.9|668.4|676.4|671.9|672.3|667.8|13091
1635302700000|2021-10-27 02:45:00|672.6|668.1|676.7|672.2|676.7|672.2|672.1|667.6|6626
1635303000000|2021-10-27 02:50:00|676.9|672.4|678.9|674.4|679.1|674.6|675.4|670.9|11479
1635303300000|2021-10-27 02:55:00|679.1|674.6|681.1|676.6|681.9|677.4|678.4|673.9|13691
1635303600000|2021-10-27 03:00:00|680.9|676.4|682.4|677.9|685.1|680.6|680.9|676.4|15257
1635303900000|2021-10-27 03:05:00|682.6|678.1|684.6|680.1|685.6|681.1|681.1|676.6|10362
1635304200000|2021-10-27 03:10:00|684.4|679.9|682.5|678|684.4|679.9|679.6|675.1|7879
1635304500000|2021-10-27 03:15:00|682.4|677.9|682.9|678.4|683.6|679.1|680.2|675.7|4755
1635304800000|2021-10-27 03:20:00|682.6|678.1|687.9|683.4|690.4|685.9|682.6|678.1|15847
1635305100000|2021-10-27 03:25:00|688.2|683.7|686.7|682.2|690.1|685.6|686.4|681.9|8746
1635312600000|2021-10-27 05:30:00|687|682.5|686|681.5|687|682.5|681.2|676.7|12899
1635312900000|2021-10-27 05:35:00|686.1|681.6|683.2|678.7|686.6|682.1|682.6|678.1|5983
1635313200000|2021-10-27 05:40:00|683.5|679|679.4|674.9|684.1|679.6|679.1|674.6|8295
1635313500000|2021-10-27 05:45:00|679.7|675.2|681.5|677|684.4|679.9|679.7|675.2|7602
1635313800000|2021-10-27 05:50:00|681.8|677.3|687.2|682.7|687.4|682.9|681.8|677.3|7591
1635314100000|2021-10-27 05:55:00|687.1|682.6|698.2|693.7|698.6|694.1|687.1|682.6|34904
1635314400000|2021-10-27 06:00:00|698.1|693.6|706|701.5|706.5|702|698.1|693.6|40252
1635314700000|2021-10-27 06:05:00|706.3|701.8|704.4|699.9|706.6|702.1|701.9|697.4|22197
1635315000000|2021-10-27 06:10:00|704.1|699.6|706.6|702.1|709.5|705|704.1|699.6|22053
1635315300000|2021-10-27 06:15:00|706.5|702|707.1|702.6|707.1|702.6|704.5|700|9011
1635315600000|2021-10-27 06:20:00|707.3|702.8|704.1|699.6|707.6|703.1|702.6|698.1|11224
1635315900000|2021-10-27 06:25:00|704|699.5|704.3|699.8|705.2|700.7|703.7|699.2|6058
1635316200000|2021-10-27 06:30:00|704.1|699.6|699.7|695.2|705.5|701|699.3|694.8|14129
1635316500000|2021-10-27 06:35:00|699.8|695.3|699.5|695|703.8|699.3|699.5|695|10064
1635316800000|2021-10-27 06:40:00|699.4|694.9|701.8|697.3|703.1|698.6|699.1|694.6|6887
1635317100000|2021-10-27 06:45:00|701.6|697.1|699.5|695|704.3|699.8|698.6|694.1|10221
1635317400000|2021-10-27 06:50:00|699.6|695.1|702.3|697.8|703.1|698.6|698.8|694.3|7309
1635317700000|2021-10-27 06:55:00|702.4|697.9|700.6|696.1|703.3|698.8|699.1|694.6|12348
1635339600000|2021-10-27 13:00:00|692.3|687.8|684.7|680.2|692.3|687.8|679.9|675.4|46146
1635339900000|2021-10-27 13:05:00|684.6|680.1|670.5|666|684.6|680.1|670.5|666|42520
1635340200000|2021-10-27 13:10:00|670|665.5|675.1|670.6|676.2|671.7|669.3|664.8|28383
1635340500000|2021-10-27 13:15:00|675.2|670.7|676.2|671.7|677.6|673.1|672.1|667.6|15755
1635340800000|2021-10-27 13:20:00|676.3|671.8|683.5|679|683.6|679.1|671.1|666.6|31674
1635341100000|2021-10-27 13:25:00|683.8|679.3|686.1|681.6|687.6|683.1|680.9|676.4|22889
1635341400000|2021-10-27 13:30:00|686.4|681.9|680.6|676.1|687.1|682.6|679.6|675.1|15460
1635341700000|2021-10-27 13:35:00|680.5|676|678.8|674.3|681.1|676.6|676.8|672.3|14375
1635342000000|2021-10-27 13:40:00|679|674.5|674.6|670.1|681.7|677.2|673.6|669.1|16501
1635342300000|2021-10-27 13:45:00|674.1|669.6|677.6|673.1|678.3|673.8|673|668.5|14596
1635342600000|2021-10-27 13:50:00|677.3|672.8|677.8|673.3|678.3|673.8|673.5|669|12192
1635342900000|2021-10-27 13:55:00|678.1|673.6|675.5|671|678.6|674.1|675.5|671|6852
1635343200000|2021-10-27 14:00:00|675.6|671.1|681.8|677.3|684.2|679.7|675.6|671.1|16623
1635343500000|2021-10-27 14:05:00|681.6|677.1|684.3|679.8|685.3|680.8|680.8|676.3|13889
1635343800000|2021-10-27 14:10:00|684.6|680.1|681.6|677.1|684.8|680.3|681.6|677.1|8023
1635344100000|2021-10-27 14:15:00|682|677.5|676.3|671.8|682.9|678.4|675.8|671.3|15004
1635344400000|2021-10-27 14:20:00|676.7|672.2|676.8|672.3|678.6|674.1|675.2|670.7|10366
1635344700000|2021-10-27 14:25:00|676.6|672.1|678.5|674|680.1|675.6|675.6|671.1|8287
1635345000000|2021-10-27 14:30:00|678.2|673.7|679|674.5|680.4|675.9|677.4|672.9|4552
1635345300000|2021-10-27 14:35:00|679.1|674.6|677.9|673.4|679.4|674.9|677.4|672.9|4532
1635345600000|2021-10-27 14:40:00|678.1|673.6|677.9|673.4|680.4|675.9|676.6|672.1|7017
1635345900000|2021-10-27 14:45:00|677.6|673.1|681.6|677.1|682.4|677.9|677.4|672.9|8355
1635346200000|2021-10-27 14:50:00|681.9|677.4|678.1|673.6|682.4|677.9|678.1|673.6|7535
1635346500000|2021-10-27 14:55:00|678.4|673.9|679|674.5|680.3|675.8|677.9|673.4|6366
1635382800000|2021-10-28 01:00:00|678.9|674.4|678.7|674.2|682.1|677.6|675.1|670.6|17878
1635383100000|2021-10-28 01:05:00|678.6|674.1|677.8|673.3|679.6|675.1|676.2|671.7|7800
1635383400000|2021-10-28 01:10:00|678|673.5|672.4|667.9|678.3|673.8|669.9|665.4|24942
1635383700000|2021-10-28 01:15:00|672.5|668|681.3|676.8|683.5|679|672.4|667.9|23302
1635384000000|2021-10-28 01:20:00|681|676.5|686.3|681.8|686.3|681.8|680.5|676|13825
1635384300000|2021-10-28 01:25:00|686|681.5|683.5|679|686.5|682|682|677.5|8032
1635384600000|2021-10-28 01:30:00|683.8|679.3|683.7|679.2|684.9|680.4|681|676.5|7125
1635384900000|2021-10-28 01:35:00|683.9|679.4|683.3|678.8|684.6|680.1|681.6|677.1|5357
1635385200000|2021-10-28 01:40:00|683.4|678.9|681.3|676.8|685.6|681.1|679.4|674.9|9555
1635385500000|2021-10-28 01:45:00|681.5|677|679|674.5|683.5|679|678.1|673.6|7987
1635385800000|2021-10-28 01:50:00|679.3|674.8|677.8|673.3|679.6|675.1|676.3|671.8|8157
1635386100000|2021-10-28 01:55:00|678|673.5|674.8|670.3|680|675.5|674.3|669.8|8356
1635386400000|2021-10-28 02:00:00|674.4|669.9|674|669.5|677.3|672.8|671.8|667.3|13351
1635386700000|2021-10-28 02:05:00|674.5|670|661.8|657.3|676|671.5|661.7|657.2|30922
1635387000000|2021-10-28 02:10:00|662.1|657.6|656.5|652|667.8|663.3|656.3|651.8|35758
1635388200000|2021-10-28 02:30:00|656.2|651.7|650.8|646.3|656.2|651.7|647.2|642.7|39725
1635388500000|2021-10-28 02:35:00|650.7|646.2|638.6|634.1|650.7|646.2|634.6|630.1|46721
1635388800000|2021-10-28 02:40:00|638.8|634.3|644.5|640|647.8|643.3|638.1|633.6|28454
1635389100000|2021-10-28 02:45:00|644.9|640.4|651.8|647.3|652.8|648.3|644.9|640.4|20497
1635389400000|2021-10-28 02:50:00|651.5|647|652.3|647.8|655.3|650.8|649.5|645|17034
1635389700000|2021-10-28 02:55:00|652|647.5|656.8|652.3|657.5|653|649.6|645.1|11955
1635390000000|2021-10-28 03:00:00|657|652.5|653|648.5|657|652.5|652.3|647.8|11450
1635390300000|2021-10-28 03:05:00|652.9|648.4|653|648.5|653.5|649|651.8|647.3|6196
1635390600000|2021-10-28 03:10:00|652.9|648.4|651.4|646.9|653.8|649.3|650.4|645.9|6223
1635390900000|2021-10-28 03:15:00|651.1|646.6|650.8|646.3|653.3|648.8|650.8|646.3|5033
1635391200000|2021-10-28 03:20:00|650.5|646|652.5|648|654.3|649.8|647.8|643.3|13408
1635391500000|2021-10-28 03:25:00|652.6|648.1|652|647.5|654.1|649.6|651.3|646.8|7671
1635399000000|2021-10-28 05:30:00|651.7|647.2|645.2|640.7|651.7|647.2|644.4|639.9|18249
1635399300000|2021-10-28 05:35:00|644.9|640.4|644.5|640|649.5|645|639.7|635.2|20660
1635399600000|2021-10-28 05:40:00|644.6|640.1|658|653.5|659.3|654.8|644.6|640.1|23205
1635399900000|2021-10-28 05:45:00|658.3|653.8|665.1|660.6|667.5|663|658.3|653.8|29660
1635400200000|2021-10-28 05:50:00|665.2|660.7|675.8|671.3|675.8|671.3|665.2|660.7|34657
1635400500000|2021-10-28 05:55:00|675.2|670.7|680.4|675.9|682.5|678|672.3|667.8|29191
1635400800000|2021-10-28 06:00:00|680.3|675.8|685.1|680.6|692.3|687.8|680.3|675.8|40748
1635401100000|2021-10-28 06:05:00|685.8|681.3|679|674.5|688.4|683.9|679|674.5|27120
1635401400000|2021-10-28 06:10:00|678.7|674.2|683.3|678.8|683.4|678.9|674.4|669.9|21061
1635401700000|2021-10-28 06:15:00|683.5|679|684.5|680|687.2|682.7|680.5|676|14111
1635402000000|2021-10-28 06:20:00|684.3|679.8|679.9|675.4|684.4|679.9|679.2|674.7|11040
1635402300000|2021-10-28 06:25:00|680|675.5|681.2|676.7|684.8|680.3|679.5|675|7956
1635402600000|2021-10-28 06:30:00|680.9|676.4|676.6|672.1|681.8|677.3|674.5|670|14183
1635402900000|2021-10-28 06:35:00|676.9|672.4|673.9|669.4|678.8|674.3|671.2|666.7|12773
1635403200000|2021-10-28 06:40:00|673.7|669.2|671.8|667.3|673.8|669.3|667.5|663|16322
1635403500000|2021-10-28 06:45:00|671.9|667.4|676.6|672.1|679.8|675.3|671.6|667.1|13540
1635403800000|2021-10-28 06:50:00|676.3|671.8|675.8|671.3|677.3|672.8|672.6|668.1|9538
1635404100000|2021-10-28 06:55:00|675.9|671.4|677.7|673.2|678|673.5|675|670.5|13508
1635404400000|2021-10-28 07:00:00|677.8|673.3|677.7|673.2|677.8|673.3|677.7|673.2|0
1635426000000|2021-10-28 13:00:00|672.2|667.7|670.7|666.2|674.7|670.2|664.8|660.3|43793
1635426300000|2021-10-28 13:05:00|670.9|666.4|665.3|660.8|673.4|668.9|663.5|659|29818
1635426600000|2021-10-28 13:10:00|665.1|660.6|664.6|660.1|665.1|660.6|660.9|656.4|23415
1635426900000|2021-10-28 13:15:00|664.4|659.9|661.6|657.1|665.4|660.9|658.6|654.1|24501
1635427200000|2021-10-28 13:20:00|661.8|657.3|660.9|656.4|662.4|657.9|658.9|654.4|12782
1635427500000|2021-10-28 13:25:00|661|656.5|665.1|660.6|665.6|661.1|660.9|656.4|12864
1635427800000|2021-10-28 13:30:00|664.9|660.4|659.9|655.4|664.9|660.4|659.1|654.6|13711
1635428100000|2021-10-28 13:35:00|659.6|655.1|659.4|654.9|661.6|657.1|658.6|654.1|10021
1635428400000|2021-10-28 13:40:00|659.5|655|661.6|657.1|663.4|658.9|659.1|654.6|9325
1635428700000|2021-10-28 13:45:00|661.4|656.9|654.8|650.3|661.4|656.9|653.6|649.1|26169
1635429000000|2021-10-28 13:50:00|655.3|650.8|658.1|653.6|658.6|654.1|652.8|648.3|19148
1635429300000|2021-10-28 13:55:00|657.9|653.4|660.6|656.1|661.6|657.1|656.9|652.4|11260
1635429600000|2021-10-28 14:00:00|660.9|656.4|657.1|652.6|660.9|656.4|656.8|652.3|8675
1635429900000|2021-10-28 14:05:00|657|652.5|655.8|651.3|657.6|653.1|654.3|649.8|9670
1635430200000|2021-10-28 14:10:00|655.7|651.2|655.6|651.1|657.6|653.1|654.1|649.6|7010
1635430500000|2021-10-28 14:15:00|655.3|650.8|654.9|650.4|657.1|652.6|653.6|649.1|8979
1635430800000|2021-10-28 14:20:00|655|650.5|659.5|655|659.5|655|655|650.5|10171
1635431100000|2021-10-28 14:25:00|659.7|655.2|661.8|657.3|661.8|657.3|658.5|654|10408
1635431400000|2021-10-28 14:30:00|661.4|656.9|660.8|656.3|665.3|660.8|659.8|655.3|14726
1635431700000|2021-10-28 14:35:00|660.7|656.2|659.8|655.3|661.5|657|658.8|654.3|6614
1635432000000|2021-10-28 14:40:00|659.7|655.2|661.3|656.8|661.5|657|658.1|653.6|6231
1635432300000|2021-10-28 14:45:00|660.8|656.3|661.5|657|663.2|658.7|659.5|655|7360
1635432600000|2021-10-28 14:50:00|661.8|657.3|662.8|658.3|663.5|659|660.3|655.8|5571
1635432900000|2021-10-28 14:55:00|662.9|658.4|662.3|657.8|663|658.5|660.5|656|6707
1635469200000|2021-10-29 01:00:00|662.7|658.2|667.5|663|668.3|663.8|662.7|658.2|18713
1635469500000|2021-10-29 01:05:00|667.7|663.2|662.8|658.3|667.8|663.3|661.5|657|13717
1635469800000|2021-10-29 01:10:00|663|658.5|662|657.5|663.8|659.3|660.5|656|9132
1635470100000|2021-10-29 01:15:00|661.7|657.2|658.1|653.6|663|658.5|658|653.5|12320
1635470400000|2021-10-29 01:20:00|658|653.5|657.3|652.8|659.2|654.7|655|650.5|15009
1635470700000|2021-10-29 01:25:00|657.4|652.9|654.9|650.4|659.4|654.9|652.8|648.3|19147
1635471000000|2021-10-29 01:30:00|654.7|650.2|660.2|655.7|661.5|657|654.7|650.2|15523
1635471300000|2021-10-29 01:35:00|659.9|655.4|660.5|656|661.5|657|657.4|652.9|9741
1635471600000|2021-10-29 01:40:00|660.2|655.7|656|651.5|660.2|655.7|655.2|650.7|8038
1635471900000|2021-10-29 01:45:00|655.6|651.1|653.5|649|657|652.5|653.5|649|7728
1635472200000|2021-10-29 01:50:00|653.7|649.2|655.2|650.7|655.7|651.2|653.5|649|7677
1635472500000|2021-10-29 01:55:00|655|650.5|651.5|647|655.5|651|650.2|645.7|15777
1635472800000|2021-10-29 02:00:00|651.2|646.7|651.2|646.7|653|648.5|649.2|644.7|14052
1635473100000|2021-10-29 02:05:00|651|646.5|650|645.5|651.2|646.7|648.2|643.7|14507
1635473400000|2021-10-29 02:10:00|649.7|645.2|651.9|647.4|652.7|648.2|648.7|644.2|9521
1635474600000|2021-10-29 02:30:00|652|647.5|653|648.5|655.4|650.9|648|643.5|17273
1635474900000|2021-10-29 02:35:00|653.3|648.8|653.5|649|654.7|650.2|648.6|644.1|11253
1635475200000|2021-10-29 02:40:00|653.2|648.7|651.2|646.7|655.5|651|651.2|646.7|8801
1635475500000|2021-10-29 02:45:00|651|646.5|648.4|643.9|653|648.5|648.1|643.6|9090
1635475800000|2021-10-29 02:50:00|648.6|644.1|648|643.5|650.6|646.1|646.7|642.2|8360
1635476100000|2021-10-29 02:55:00|648.1|643.6|648.5|644|651.2|646.7|647.9|643.4|6447
1635476400000|2021-10-29 03:00:00|648.8|644.3|642.5|638|649|644.5|642.5|638|16594
1635476700000|2021-10-29 03:05:00|642.9|638.4|646.8|642.3|647.5|643|642.2|637.7|11414
1635477000000|2021-10-29 03:10:00|646.5|642|647.8|643.3|649.5|645|646.3|641.8|7473
1635477300000|2021-10-29 03:15:00|647.9|643.4|644.7|640.2|648.5|644|644.2|639.7|9661
1635477600000|2021-10-29 03:20:00|645|640.5|645.7|641.2|649.8|645.3|645|640.5|8843
1635477900000|2021-10-29 03:25:00|645.8|641.3|647.2|642.7|653.7|649.2|645.2|640.7|17700
1635478200000|2021-10-29 03:30:00|647|642.5|647|642.5|647|642.5|647|642.5|0
1635485400000|2021-10-29 05:30:00|647.4|642.9|645.5|641|647.8|643.3|644.5|640|7797
1635485700000|2021-10-29 05:35:00|645|640.5|646.7|642.2|647.5|643|643.2|638.7|9717
1635486000000|2021-10-29 05:40:00|646.5|642|650|645.5|652.7|648.2|646|641.5|14141
1635486300000|2021-10-29 05:45:00|650.5|646|650.4|645.9|653|648.5|650|645.5|9632
1635486600000|2021-10-29 05:50:00|650.5|646|656.4|651.9|656.8|652.3|649.4|644.9|13244
1635486900000|2021-10-29 05:55:00|656.7|652.2|653|648.5|657.3|652.8|652.8|648.3|11579
1635487200000|2021-10-29 06:00:00|653.3|648.8|651|646.5|654|649.5|650.1|645.6|7231
1635487500000|2021-10-29 06:05:00|651.1|646.6|652|647.5|653|648.5|650|645.5|4870
1635487800000|2021-10-29 06:10:00|651.8|647.3|650.5|646|653|648.5|650.5|646|3973
1635488100000|2021-10-29 06:15:00|650.3|645.8|649.3|644.8|650.3|645.8|646.5|642|9638
1635488400000|2021-10-29 06:20:00|649.4|644.9|649.3|644.8|651.3|646.8|647.5|643|6349
1635488700000|2021-10-29 06:25:00|649.5|645|644|639.5|649.6|645.1|641.8|637.3|20590
1635489000000|2021-10-29 06:30:00|643.7|639.2|642.2|637.7|644.7|640.2|641.2|636.7|10924
1635489300000|2021-10-29 06:35:00|642.5|638|642.7|638.2|644|639.5|638.9|634.4|17384
1635489600000|2021-10-29 06:40:00|642.4|637.9|636.4|631.9|643.2|638.7|635.4|630.9|23853
1635489900000|2021-10-29 06:45:00|635.9|631.4|631.7|627.2|637.2|632.7|631.4|626.9|24815
1635490200000|2021-10-29 06:50:00|631.2|626.7|636.4|631.9|636.9|632.4|630.1|625.6|27269
1635490500000|2021-10-29 06:55:00|636.1|631.6|637.3|632.8|639.7|635.2|635.2|630.7|25999
1635512400000|2021-10-29 13:00:00|632.8|628.3|630.6|626.1|633.9|629.4|626.8|622.3|36720
1635512700000|2021-10-29 13:05:00|630.2|625.7|632.6|628.1|633.1|628.6|629.1|624.6|21002
1635513000000|2021-10-29 13:10:00|632.3|627.8|633.1|628.6|635.4|630.9|631.6|627.1|13731
1635513300000|2021-10-29 13:15:00|632.9|628.4|631.1|626.6|635.4|630.9|630.9|626.4|7848
1635513600000|2021-10-29 13:20:00|631.6|627.1|631.9|627.4|632.4|627.9|629.6|625.1|8302
1635513900000|2021-10-29 13:25:00|631.6|627.1|632.9|628.4|633.4|628.9|630.4|625.9|5589
1635514200000|2021-10-29 13:30:00|633|628.5|631.9|627.4|633.4|628.9|630.9|626.4|5445
1635514500000|2021-10-29 13:35:00|631.7|627.2|628.9|624.4|631.7|627.2|627.6|623.1|7285
1635514800000|2021-10-29 13:40:00|629.2|624.7|627.4|622.9|629.9|625.4|625.5|621|12134
1635515100000|2021-10-29 13:45:00|627.5|623|629|624.5|629.5|625|627.4|622.9|5239
1635515400000|2021-10-29 13:50:00|628.8|624.3|628.9|624.4|629.9|625.4|627.9|623.4|4768
1635515700000|2021-10-29 13:55:00|628.6|624.1|626.9|622.4|628.6|624.1|626.8|622.3|4688
1635516000000|2021-10-29 14:00:00|626.6|622.1|619.6|615.1|626.6|622.1|617.1|612.6|32911
1635516300000|2021-10-29 14:05:00|619.9|615.4|620.1|615.6|621.1|616.6|617.1|612.6|16031
1635516600000|2021-10-29 14:10:00|619.9|615.4|619.1|614.6|621.9|617.4|619.1|614.6|11525
1635516900000|2021-10-29 14:15:00|619.4|614.9|620.1|615.6|621.1|616.6|618.6|614.1|7619
1635517200000|2021-10-29 14:20:00|620.5|616|623.1|618.6|623.4|618.9|618.8|614.3|8496
1635517500000|2021-10-29 14:25:00|623|618.5|621.4|616.9|624.6|620.1|620.9|616.4|7417
1635517800000|2021-10-29 14:30:00|621.1|616.6|632.4|627.9|633.2|628.7|621|616.5|24751
1635518100000|2021-10-29 14:35:00|632.2|627.7|629.4|624.9|633.2|628.7|628.4|623.9|13414
1635518400000|2021-10-29 14:40:00|629.7|625.2|629.2|624.7|631.2|626.7|627.8|623.3|6211
1635518700000|2021-10-29 14:45:00|629.4|624.9|632.2|627.7|633.4|628.9|628.2|623.7|10864
1635519000000|2021-10-29 14:50:00|632.4|627.9|628.4|623.9|632.7|628.2|626.4|621.9|12328
1635519300000|2021-10-29 14:55:00|628.5|624|626.7|622.2|628.9|624.4|625.5|621|12530
1635728400000|2021-11-01 01:00:00|626.3|621.8|628.2|623.7|631|626.5|620.2|615.7|32327
1635728700000|2021-11-01 01:05:00|628.5|624|632.7|628.2|633.4|628.9|626.3|621.8|17431
1635729000000|2021-11-01 01:10:00|632.5|628|630|625.5|632.5|628|628|623.5|9096
1635729300000|2021-11-01 01:15:00|629.8|625.3|626.5|622|629.8|625.3|624.5|620|9131
1635729600000|2021-11-01 01:20:00|626.8|622.3|625.5|621|628|623.5|623.8|619.3|9267
1635729900000|2021-11-01 01:25:00|625.8|621.3|626.7|622.2|627.5|623|625.3|620.8|4688
1635730200000|2021-11-01 01:30:00|626.8|622.3|631.5|627|631.5|627|626.5|622|8099
1635730500000|2021-11-01 01:35:00|631.4|626.9|632|627.5|633|628.5|630.5|626|7497
1635730800000|2021-11-01 01:40:00|631.9|627.4|631.6|627.1|632.3|627.8|630.3|625.8|4172
1635731100000|2021-11-01 01:45:00|631.4|626.9|632.8|628.3|632.8|628.3|630.3|625.8|5195
1635731400000|2021-11-01 01:50:00|632.5|628|636.4|631.9|637|632.5|631.8|627.3|10676
1635731700000|2021-11-01 01:55:00|636.3|631.8|636.1|631.6|638.9|634.4|636|631.5|15665
1635732000000|2021-11-01 02:00:00|636.4|631.9|634.3|629.8|636.5|632|633.3|628.8|8534
1635732300000|2021-11-01 02:05:00|634.5|630|631|626.5|637|632.5|630.5|626|10674
1635732600000|2021-11-01 02:10:00|631.3|626.8|632.3|627.8|632.3|627.8|628.3|623.8|8662
1635733800000|2021-11-01 02:30:00|632.5|628|629.5|625|633.5|629|629.3|624.8|6152
1635734100000|2021-11-01 02:35:00|629.6|625.1|627.4|622.9|631.3|626.8|626.8|622.3|7305
1635734400000|2021-11-01 02:40:00|627.5|623|632.5|628|632.9|628.4|626.5|622|9871
1635734700000|2021-11-01 02:45:00|632.8|628.3|631.5|627|635|630.5|631.5|627|8489
1635735000000|2021-11-01 02:50:00|631.8|627.3|631.5|627|633.3|628.8|630.8|626.3|4420
1635735300000|2021-11-01 02:55:00|631.3|626.8|633|628.5|633.5|629|630.3|625.8|5156
1635735600000|2021-11-01 03:00:00|632.9|628.4|630.8|626.3|635.3|630.8|630.3|625.8|8665
1635735900000|2021-11-01 03:05:00|631|626.5|635.3|630.8|636|631.5|631|626.5|10079
1635736200000|2021-11-01 03:10:00|635.2|630.7|635.8|631.3|636|631.5|633.5|629|5515
1635736500000|2021-11-01 03:15:00|636|631.5|633.8|629.3|636|631.5|633.3|628.8|3399
1635736800000|2021-11-01 03:20:00|633.9|629.4|633.3|628.8|634.8|630.3|632.8|628.3|3331
1635737100000|2021-11-01 03:25:00|633.2|628.7|632.9|628.4|634.3|629.8|630.8|626.3|5491
1635744600000|2021-11-01 05:30:00|633|628.5|632.5|628|634.8|630.3|632|627.5|4945
1635744900000|2021-11-01 05:35:00|632.8|628.3|634|629.5|634|629.5|631.5|627|5612
1635745200000|2021-11-01 05:40:00|633.8|629.3|632.5|628|634.3|629.8|632.5|628|2774
1635745500000|2021-11-01 05:45:00|632.8|628.3|629.3|624.8|632.8|628.3|629|624.5|9973
1635745800000|2021-11-01 05:50:00|629.4|624.9|629.8|625.3|631|626.5|628.5|624|5359
1635746100000|2021-11-01 05:55:00|630|625.5|627.5|623|630.5|626|627.1|622.6|7265
1635746400000|2021-11-01 06:00:00|627.6|623.1|624.3|619.8|628.6|624.1|623.3|618.8|11514
1635746700000|2021-11-01 06:05:00|624|619.5|623.5|619|625.3|620.8|623|618.5|7803
1635747000000|2021-11-01 06:10:00|623.8|619.3|621.3|616.8|624.3|619.8|620|615.5|14376
1635747300000|2021-11-01 06:15:00|621.1|616.6|616.8|612.3|623.8|619.3|615.8|611.3|16738
1635747600000|2021-11-01 06:20:00|617|612.5|624.5|620|624.5|620|616.3|611.8|16707
1635747900000|2021-11-01 06:25:00|624.3|619.8|624.8|620.3|627.3|622.8|623.1|618.6|15159
1635748200000|2021-11-01 06:30:00|625|620.5|622.5|618|626.3|621.8|622.1|617.6|8972
1635748500000|2021-11-01 06:35:00|622.8|618.3|619.5|615|623|618.5|619.5|615|8509
1635748800000|2021-11-01 06:40:00|619.6|615.1|620.8|616.3|620.8|616.3|618.3|613.8|7961
1635749100000|2021-11-01 06:45:00|620.5|616|618.8|614.3|620.8|616.3|616.5|612|10496
1635749400000|2021-11-01 06:50:00|619|614.5|620.3|615.8|622.3|617.8|618.5|614|8362
1635749700000|2021-11-01 06:55:00|620.4|615.9|619.3|614.8|624|619.5|619|614.5|15087
1635771600000|2021-11-01 13:00:00|618.5|614|621.5|617|622.3|617.8|615.1|610.6|29102
1635771900000|2021-11-01 13:05:00|621.4|616.9|623.8|619.3|624|619.5|620|615.5|15780
1635772200000|2021-11-01 13:10:00|623.5|619|626.8|622.3|626.9|622.4|622.8|618.3|19405
1635772500000|2021-11-01 13:15:00|626.9|622.4|626.5|622|629.5|625|626.3|621.8|21096
1635772800000|2021-11-01 13:20:00|626.8|622.3|625.3|620.8|627.5|623|625|620.5|11964
1635773100000|2021-11-01 13:25:00|625.5|621|622.3|617.8|625.5|621|620.8|616.3|14596
1635773400000|2021-11-01 13:30:00|621.8|617.3|620.5|616|622.8|618.3|619.5|615|7230
1635773700000|2021-11-01 13:35:00|620|615.5|620.8|616.3|621.3|616.8|619.5|615|4540
1635774000000|2021-11-01 13:40:00|620.5|616|615.8|611.3|620.5|616|612.8|608.3|20528
1635774300000|2021-11-01 13:45:00|615.3|610.8|613.8|609.3|617|612.5|613|608.5|12576
1635774600000|2021-11-01 13:50:00|613.6|609.1|617|612.5|617.8|613.3|613.5|609|8270
1635774900000|2021-11-01 13:55:00|617.3|612.8|614.5|610|617.3|612.8|612.3|607.8|11683
1635775200000|2021-11-01 14:00:00|614.8|610.3|613.5|609|616.3|611.8|612.5|608|8913
1635775500000|2021-11-01 14:05:00|613.3|608.8|612.8|608.3|615.3|610.8|610.8|606.3|10756
1635775800000|2021-11-01 14:10:00|612.6|608.1|610.8|606.3|612.6|608.1|608.8|604.3|21910
1635776100000|2021-11-01 14:15:00|610.3|605.8|610.8|606.3|611.5|607|607.5|603|14081
1635776400000|2021-11-01 14:20:00|611|606.5|614|609.5|614.5|610|609.8|605.3|11875
1635776700000|2021-11-01 14:25:00|613.8|609.3|613.3|608.8|614|609.5|612|607.5|5958
1635777000000|2021-11-01 14:30:00|613.5|609|614.3|609.8|616.5|612|613.5|609|9800
1635777300000|2021-11-01 14:35:00|614.4|609.9|606.8|602.3|614.5|610|606.8|602.3|15194
1635777600000|2021-11-01 14:40:00|606.5|602|605.3|600.8|609.5|605|604.8|600.3|24443
1635777900000|2021-11-01 14:45:00|605.5|601|606|601.5|608.5|604|604|599.5|14157
1635778200000|2021-11-01 14:50:00|605.8|601.3|606.5|602|607.8|603.3|604.8|600.3|7230
1635778500000|2021-11-01 14:55:00|606.4|601.9|602.7|598.2|606.8|602.3|601.5|597|22715
1635814800000|2021-11-02 01:00:00|602.9|598.4|605|600.5|608.6|604.1|600.5|596|27748
1635815100000|2021-11-02 01:05:00|604.7|600.2|605|600.5|608.5|604|604|599.5|11450
1635815400000|2021-11-02 01:10:00|604.7|600.2|605.3|600.8|607|602.5|604|599.5|5770
1635815700000|2021-11-02 01:15:00|605.4|600.9|607.5|603|608.5|604|605.1|600.6|7088
1635816000000|2021-11-02 01:20:00|607.2|602.7|608|603.5|610|605.5|607.1|602.6|13642
1635816300000|2021-11-02 01:25:00|608.2|603.7|599.5|595|608.7|604.2|599.1|594.6|21412
1635816600000|2021-11-02 01:30:00|599.2|594.7|597|592.5|601.5|597|596.5|592|20689
1635816900000|2021-11-02 01:35:00|597.2|592.7|593.7|589.2|597.5|593|593.2|588.7|17285
1635817200000|2021-11-02 01:40:00|593.5|589|594.6|590.1|597.5|593|593.2|588.7|15115
1635817500000|2021-11-02 01:45:00|594.7|590.2|593.7|589.2|597.5|593|593.7|589.2|7953
1635817800000|2021-11-02 01:50:00|594.2|589.7|591.4|586.9|595.7|591.2|591|586.5|11389
1635818100000|2021-11-02 01:55:00|591.5|587|594.5|590|594.6|590.1|591.4|586.9|8084
1635818400000|2021-11-02 02:00:00|594.2|589.7|590.5|586|595.5|591|590.2|585.7|14093
1635818700000|2021-11-02 02:05:00|590.7|586.2|589|584.5|593.5|589|588.6|584.1|15053
1635819000000|2021-11-02 02:10:00|588.7|584.2|582.2|577.7|588.7|584.2|581.2|576.7|33072
1635820200000|2021-11-02 02:30:00|581.9|577.4|579.5|575|583.2|578.7|579|574.5|32868
1635820500000|2021-11-02 02:35:00|579.7|575.2|570.1|565.6|581|576.5|568.9|564.4|47084
1635820800000|2021-11-02 02:40:00|570.4|565.9|569.2|564.7|573.4|568.9|569.2|564.7|25284
1635821100000|2021-11-02 02:45:00|569.5|565|565.5|561|570.7|566.2|565.5|561|40299
1635821400000|2021-11-02 02:50:00|565.7|561.2|565.7|561.2|566.5|562|565.5|561|40805
1635831600000|2021-11-02 05:40:00|566|561.5|565.7|561.2|566.7|562.2|565.5|561|66016
1635831900000|2021-11-02 05:45:00|566|561.5|568|563.5|572|567.5|565.5|561|48069
1635832200000|2021-11-02 05:50:00|567.5|563|567|562.5|570|565.5|567|562.5|15059
1635832500000|2021-11-02 05:55:00|566.2|561.7|566.7|562.2|566.9|562.4|566.2|561.7|9601
1635832800000|2021-11-02 06:00:00|567|562.5|567.5|563|568.7|564.2|566.5|562|26169
1635833100000|2021-11-02 06:05:00|567.6|563.1|566.5|562|569.2|564.7|566.1|561.6|15750
1635833400000|2021-11-02 06:10:00|566.4|561.9|566.5|562|566.7|562.2|566.2|561.7|3301
1635858000000|2021-11-02 13:00:00|569.1|564.6|570|565.5|571.7|567.2|565|560.5|59724
1635858300000|2021-11-02 13:05:00|569.7|565.2|571.5|567|574.7|570.2|569|564.5|26654
1635858600000|2021-11-02 13:10:00|571.8|567.3|566.1|561.6|575|570.5|565.2|560.7|23268
1635858900000|2021-11-02 13:15:00|566.2|561.7|567.7|563.2|569|564.5|565.1|560.6|18876
1635859200000|2021-11-02 13:20:00|567.5|563|566.7|562.2|568.1|563.6|565.5|561|14277
1635859500000|2021-11-02 13:25:00|566.5|562|567.2|562.7|569|564.5|566.5|562|7331
1635859800000|2021-11-02 13:30:00|567.5|563|569.2|564.7|571.9|567.4|567.2|562.7|10289
1635860100000|2021-11-02 13:35:00|569.5|565|575|570.5|575.2|570.7|568.9|564.4|16781
1635860400000|2021-11-02 13:40:00|575.2|570.7|575.6|571.1|576.5|572|573.7|569.2|17919
1635860700000|2021-11-02 13:45:00|575.5|571|575.8|571.3|579.5|575|575.5|571|17009
1635861000000|2021-11-02 13:50:00|576|571.5|575.8|571.3|577|572.5|575.6|571.1|7066
1635861300000|2021-11-02 13:55:00|576|571.5|576.5|572|576.9|572.4|575.3|570.8|4561
1635861600000|2021-11-02 14:00:00|576.8|572.3|573.8|569.3|578.3|573.8|573.3|568.8|10688
1635861900000|2021-11-02 14:05:00|574|569.5|580.9|576.4|580.9|576.4|573.8|569.3|11531
1635862200000|2021-11-02 14:10:00|581|576.5|583.3|578.8|583.8|579.3|578.3|573.8|15215
1635862500000|2021-11-02 14:15:00|583.5|579|584.3|579.8|585.5|581|582|577.5|16956
1635862800000|2021-11-02 14:20:00|584.5|580|584.3|579.8|586.3|581.8|583.8|579.3|11332
1635863100000|2021-11-02 14:25:00|584.4|579.9|583.8|579.3|586.5|582|583.8|579.3|10168
1635863400000|2021-11-02 14:30:00|583.4|578.9|583|578.5|584.3|579.8|581.5|577|10652
1635863700000|2021-11-02 14:35:00|583.2|578.7|583.2|578.7|584|579.5|582|577.5|5029
1635864000000|2021-11-02 14:40:00|583|578.5|579.8|575.3|584|579.5|579|574.5|9601
1635864300000|2021-11-02 14:45:00|580|575.5|580.5|576|581.5|577|578.8|574.3|8458
1635864600000|2021-11-02 14:50:00|580|575.5|579.2|574.7|580.5|576|577.5|573|7289
1635864900000|2021-11-02 14:55:00|579|574.5|583.4|578.9|583.4|578.9|579|574.5|9063
1635865200000|2021-11-02 15:00:00|583.5|579|583.5|579|583.5|579|583.5|579|0
1635901200000|2021-11-03 01:00:00|584.1|579.6|582.2|577.7|585.9|581.4|581.3|576.8|18850
1635901500000|2021-11-03 01:05:00|582.1|577.6|580.1|575.6|584|579.5|579.9|575.4|8337
1635901800000|2021-11-03 01:10:00|580|575.5|582.1|577.6|583|578.5|580|575.5|9850
1635902100000|2021-11-03 01:15:00|582|577.5|582.5|578|584|579.5|581.5|577|6360
1635902400000|2021-11-03 01:20:00|582.6|578.1|586.6|582.1|587.2|582.7|582.6|578.1|16679
1635902700000|2021-11-03 01:25:00|587|582.5|585|580.5|587.2|582.7|584.7|580.2|8526
1635903000000|2021-11-03 01:30:00|585.2|580.7|584.2|579.7|586.2|581.7|583|578.5|7716
1635903300000|2021-11-03 01:35:00|584.5|580|588.5|584|589.2|584.7|584.3|579.8|11687
1635903600000|2021-11-03 01:40:00|588.7|584.2|587.5|583|589|584.5|586|581.5|6325
1635903900000|2021-11-03 01:45:00|587.7|583.2|588.8|584.3|589|584.5|587|582.5|5638
1635904200000|2021-11-03 01:50:00|588.7|584.2|586|581.5|589|584.5|585|580.5|5956
1635904500000|2021-11-03 01:55:00|586.2|581.7|583.5|579|587.7|583.2|582.5|578|9940
1635904800000|2021-11-03 02:00:00|583.6|579.1|581|576.5|585|580.5|580.5|576|13700
1635905100000|2021-11-03 02:05:00|581.2|576.7|582.7|578.2|583|578.5|579.4|574.9|7995
1635905400000|2021-11-03 02:10:00|583|578.5|584.2|579.7|584.2|579.7|582.6|578.1|4471
1635906600000|2021-11-03 02:30:00|584.5|580|592.9|588.4|594.2|589.7|584.5|580|37179
1635906900000|2021-11-03 02:35:00|592.7|588.2|590.7|586.2|593.2|588.7|587.4|582.9|19199
1635907200000|2021-11-03 02:40:00|590.9|586.4|588.3|583.8|591.2|586.7|587.4|582.9|8399
1635907500000|2021-11-03 02:45:00|588.4|583.9|589.7|585.2|590.7|586.2|588.2|583.7|6920
1635907800000|2021-11-03 02:50:00|589.4|584.9|587.3|582.8|590.2|585.7|586.9|582.4|9542
1635908100000|2021-11-03 02:55:00|587.4|582.9|585.8|581.3|588.9|584.4|585.4|580.9|5395
1635908400000|2021-11-03 03:00:00|585.9|581.4|588.7|584.2|589.4|584.9|585|580.5|7800
1635908700000|2021-11-03 03:05:00|588.6|584.1|591.9|587.4|593.2|588.7|588.2|583.7|11132
1635909000000|2021-11-03 03:10:00|592.1|587.6|592.2|587.7|592.9|588.4|590.4|585.9|5555
1635909300000|2021-11-03 03:15:00|592.1|587.6|592.2|587.7|594.2|589.7|591.4|586.9|8730
1635909600000|2021-11-03 03:20:00|592.4|587.9|590.2|585.7|593.2|588.7|589.7|585.2|8062
1635909900000|2021-11-03 03:25:00|590.5|586|589.6|585.1|592.2|587.7|588.5|584|7502
1635917400000|2021-11-03 05:30:00|588.9|584.4|589.7|585.2|593.2|588.7|588.3|583.8|9620
1635917700000|2021-11-03 05:35:00|589.9|585.4|587.5|583|591.2|586.7|587.2|582.7|7200
1635918000000|2021-11-03 05:40:00|587.7|583.2|589|584.5|589|584.5|587|582.5|5286
1635918300000|2021-11-03 05:45:00|588.7|584.2|585.8|581.3|590.6|586.1|585.8|581.3|7814
1635918600000|2021-11-03 05:50:00|585.6|581.1|586.2|581.7|586.9|582.4|585.4|580.9|5995
1635918900000|2021-11-03 05:55:00|586.4|581.9|586.4|581.9|587.7|583.2|586.2|581.7|4513
1635919200000|2021-11-03 06:00:00|586.7|582.2|585.7|581.2|588.7|584.2|585.2|580.7|6130
1635919500000|2021-11-03 06:05:00|585.4|580.9|585.4|580.9|586.9|582.4|584.7|580.2|5367
1635919800000|2021-11-03 06:10:00|585.7|581.2|586.7|582.2|587.1|582.6|585.2|580.7|2823
1635920100000|2021-11-03 06:15:00|586.8|582.3|586.9|582.4|588.2|583.7|586.2|581.7|3759
1635920400000|2021-11-03 06:20:00|586.6|582.1|586.9|582.4|588.2|583.7|585.7|581.2|3910
1635920700000|2021-11-03 06:25:00|587.2|582.7|590.9|586.4|591.2|586.7|585.9|581.4|6143
1635921000000|2021-11-03 06:30:00|590.7|586.2|590.4|585.9|590.9|586.4|589.3|584.8|4644
1635921300000|2021-11-03 06:35:00|589.9|585.4|594.9|590.4|595.4|590.9|589.9|585.4|14394
1635921600000|2021-11-03 06:40:00|595.2|590.7|595.2|590.7|596.4|591.9|594.4|589.9|10976
1635921900000|2021-11-03 06:45:00|595.4|590.9|591.4|586.9|596.2|591.7|591.3|586.8|10628
1635922200000|2021-11-03 06:50:00|591.2|586.7|589.1|584.6|592.2|587.7|589.1|584.6|7453
1635922500000|2021-11-03 06:55:00|589.2|584.7|588.7|584.2|589.4|584.9|587.2|582.7|13218
1635944400000|2021-11-03 13:00:00|587.5|583|587.7|583.2|589.8|585.3|585.2|580.7|22844
1635944700000|2021-11-03 13:05:00|587.4|582.9|586.4|581.9|588.7|584.2|585.2|580.7|11033
1635945000000|2021-11-03 13:10:00|586.7|582.2|586.4|581.9|587.9|583.4|585.2|580.7|7845
1635945300000|2021-11-03 13:15:00|586.2|581.7|585.2|580.7|586.9|582.4|584.4|579.9|10216
1635945600000|2021-11-03 13:20:00|584.7|580.2|585.4|580.9|585.9|581.4|584|579.5|7353
1635945900000|2021-11-03 13:25:00|585.2|580.7|582.9|578.4|585.4|580.9|582.9|578.4|9055
1635946200000|2021-11-03 13:30:00|583|578.5|581.9|577.4|584.4|579.9|580.9|576.4|10626
1635946500000|2021-11-03 13:35:00|581.7|577.2|584.4|579.9|585.2|580.7|581.7|577.2|6211
1635946800000|2021-11-03 13:40:00|584.2|579.7|585.9|581.4|586.4|581.9|582.9|578.4|7400
1635947100000|2021-11-03 13:45:00|586.2|581.7|585.9|581.4|586.7|582.2|584.9|580.4|4392
1635947400000|2021-11-03 13:50:00|585.7|581.2|583.2|578.7|585.9|581.4|583.2|578.7|4901
1635947700000|2021-11-03 13:55:00|582.9|578.4|578.6|574.1|583.2|578.7|577.9|573.4|13040
1635948000000|2021-11-03 14:00:00|578.4|573.9|578.2|573.7|579.2|574.7|576.3|571.8|14640
1635948300000|2021-11-03 14:05:00|578.4|573.9|576.9|572.4|578.7|574.2|576.2|571.7|7936
1635948600000|2021-11-03 14:10:00|576.7|572.2|577.7|573.2|578.2|573.7|575.4|570.9|10370
1635948900000|2021-11-03 14:15:00|577.5|573|578.9|574.4|580.6|576.1|577.2|572.7|9856
1635949200000|2021-11-03 14:20:00|578.6|574.1|578.9|574.4|579.6|575.1|578.3|573.8|3400
1635949500000|2021-11-03 14:25:00|578.4|573.9|576.9|572.4|578.7|574.2|576.4|571.9|7125
1635949800000|2021-11-03 14:30:00|576.8|572.3|574.2|569.7|577.9|573.4|573.9|569.4|9624
1635950100000|2021-11-03 14:35:00|574.4|569.9|574.7|570.2|575.2|570.7|571.4|566.9|14742
1635950400000|2021-11-03 14:40:00|574.9|570.4|576.2|571.7|576.9|572.4|574.7|570.2|4445
1635950700000|2021-11-03 14:45:00|575.9|571.4|574.2|569.7|575.9|571.4|573.7|569.2|4985
1635951000000|2021-11-03 14:50:00|573.9|569.4|572.7|568.2|574.7|570.2|572.2|567.7|9082
1635951300000|2021-11-03 14:55:00|572.5|568|568.3|563.8|572.5|568|566.5|562|20665
1635987600000|2021-11-04 01:00:00|567.7|563.2|570.7|566.2|572|567.5|559.2|554.7|40232
1635987900000|2021-11-04 01:05:00|571.3|566.8|571.2|566.7|572.7|568.2|569.9|565.4|12695
1635988200000|2021-11-04 01:10:00|571.4|566.9|570.7|566.2|572.4|567.9|568.7|564.2|9382
1635988500000|2021-11-04 01:15:00|570.9|566.4|573.9|569.4|573.9|569.4|570.7|566.2|10924
1635988800000|2021-11-04 01:20:00|574.1|569.6|575.2|570.7|576.4|571.9|573.2|568.7|12055
1635989100000|2021-11-04 01:25:00|575.4|570.9|580.4|575.9|581|576.5|575.4|570.9|23517
1635989400000|2021-11-04 01:30:00|579.9|575.4|579.6|575.1|581.5|577|579.1|574.6|16495
1635989700000|2021-11-04 01:35:00|579.4|574.9|579.1|574.6|580.9|576.4|578.1|573.6|8032
1635990000000|2021-11-04 01:40:00|579.4|574.9|582.9|578.4|583.9|579.4|579.4|574.9|16216
1635990300000|2021-11-04 01:45:00|583.4|578.9|583.4|578.9|585.6|581.1|583.4|578.9|15395
1635990600000|2021-11-04 01:50:00|583.1|578.6|586.4|581.9|587.1|582.6|583.1|578.6|15194
1635990900000|2021-11-04 01:55:00|586.5|582|589.4|584.9|589.9|585.4|585.6|581.1|20695
1635991200000|2021-11-04 02:00:00|589.6|585.1|586.9|582.4|591.1|586.6|586.6|582.1|15463
1635991500000|2021-11-04 02:05:00|587|582.5|587.6|583.1|589.1|584.6|586.6|582.1|8428
1635991800000|2021-11-04 02:10:00|588.1|583.6|586.7|582.2|588.6|584.1|585.4|580.9|9750
1635993000000|2021-11-04 02:30:00|586.4|581.9|588.3|583.8|588.5|584|584.1|579.6|9362
1635993300000|2021-11-04 02:35:00|588.6|584.1|587.8|583.3|590.1|585.6|587.6|583.1|8294
1635993600000|2021-11-04 02:40:00|588.1|583.6|583.8|579.3|588.3|583.8|583.8|579.3|8780
1635993900000|2021-11-04 02:45:00|584|579.5|586.6|582.1|586.6|582.1|583.7|579.2|7838
1635994200000|2021-11-04 02:50:00|586.5|582|583.6|579.1|586.7|582.2|582.6|578.1|12062
1635994500000|2021-11-04 02:55:00|583.7|579.2|582.4|577.9|585.1|580.6|582.4|577.9|8795
1635994800000|2021-11-04 03:00:00|582.5|578|585.9|581.4|586.4|581.9|582.5|578|8782
1635995100000|2021-11-04 03:05:00|585.4|580.9|583.9|579.4|585.9|581.4|583.6|579.1|5120
1635995400000|2021-11-04 03:10:00|583.6|579.1|576.3|571.8|585.4|580.9|574.5|570|18848
1635995700000|2021-11-04 03:15:00|576.5|572|573.9|569.4|577.5|573|572.1|567.6|27274
1635996000000|2021-11-04 03:20:00|574.1|569.6|578.6|574.1|580.7|576.2|574.1|569.6|15222
1635996300000|2021-11-04 03:25:00|578.8|574.3|579.1|574.6|579.6|575.1|575.1|570.6|10301
1636003800000|2021-11-04 05:30:00|578.6|574.1|577.4|572.9|582.5|578|575.9|571.4|14382
1636004100000|2021-11-04 05:35:00|577.6|573.1|571.6|567.1|578.6|574.1|571.1|566.6|21026
1636004400000|2021-11-04 05:40:00|571.4|566.9|570.7|566.2|572.9|568.4|567.8|563.3|20443
1636004700000|2021-11-04 05:45:00|570.4|565.9|567.9|563.4|573.4|568.9|566.7|562.2|17715
1636005000000|2021-11-04 05:50:00|567.7|563.2|567.4|562.9|569|564.5|566.7|562.2|14400
1636005300000|2021-11-04 05:55:00|567.7|563.2|572.9|568.4|573.4|568.9|566.9|562.4|17092
1636005600000|2021-11-04 06:00:00|572.6|568.1|575.1|570.6|576.9|572.4|571.1|566.6|17567
1636005900000|2021-11-04 06:05:00|575.4|570.9|573.6|569.1|576|571.5|571.9|567.4|8638
1636006200000|2021-11-04 06:10:00|573.1|568.6|572.6|568.1|573.6|569.1|571.9|567.4|6098
1636006500000|2021-11-04 06:15:00|572.1|567.6|573.6|569.1|573.6|569.1|570.6|566.1|6309
1636006800000|2021-11-04 06:20:00|573.4|568.9|575.1|570.6|575.6|571.1|572.6|568.1|6856
1636007100000|2021-11-04 06:25:00|575.4|570.9|578.3|573.8|579.3|574.8|573.1|568.6|12089
1636007400000|2021-11-04 06:30:00|578.8|574.3|583.6|579.1|584.4|579.9|578.8|574.3|24909
1636007700000|2021-11-04 06:35:00|583.8|579.3|582.1|577.6|584.1|579.6|579.9|575.4|10077
1636008000000|2021-11-04 06:40:00|582.4|577.9|581.5|577|582.4|577.9|579.1|574.6|8184
1636008300000|2021-11-04 06:45:00|581.6|577.1|582.4|577.9|585|580.5|581.4|576.9|12012
1636008600000|2021-11-04 06:50:00|582.6|578.1|586.6|582.1|587.1|582.6|582.4|577.9|14915
1636008900000|2021-11-04 06:55:00|586.8|582.3|581.6|577.1|587.1|582.6|581.6|577.1|16262
1636030800000|2021-11-04 13:00:00|577.5|573|571.6|567.1|579.1|574.6|571.3|566.8|34342
1636031100000|2021-11-04 13:05:00|571.8|567.3|566.4|561.9|571.8|567.3|564.4|559.9|33259
1636031400000|2021-11-04 13:10:00|566|561.5|558.3|553.8|566.4|561.9|556.1|551.6|51406
1636031700000|2021-11-04 13:15:00|558.4|553.9|556.6|552.1|561.4|556.9|555.6|551.1|32908
1636032000000|2021-11-04 13:20:00|556.9|552.4|557.1|552.6|558.1|553.6|554.5|550|27072
1636032300000|2021-11-04 13:25:00|557.3|552.8|559.1|554.6|559.6|555.1|557.3|552.8|21415
1636032600000|2021-11-04 13:30:00|559.4|554.9|560.9|556.4|561.6|557.1|558.1|553.6|14235
1636032900000|2021-11-04 13:35:00|560.8|556.3|560.4|555.9|560.9|556.4|556.6|552.1|13034
1636033200000|2021-11-04 13:40:00|560.1|555.6|558.4|553.9|561.9|557.4|557|552.5|11639
1636033500000|2021-11-04 13:45:00|558.1|553.6|559.9|555.4|559.9|555.4|557.1|552.6|12916
1636033800000|2021-11-04 13:50:00|559.6|555.1|562.9|558.4|564.4|559.9|558.6|554.1|16787
1636034100000|2021-11-04 13:55:00|563|558.5|563.4|558.9|566.9|562.4|562.6|558.1|18836
1636034400000|2021-11-04 14:00:00|563.1|558.6|559.1|554.6|563.4|558.9|558.7|554.2|15950
1636034700000|2021-11-04 14:05:00|559.4|554.9|558.9|554.4|561.4|556.9|558.9|554.4|7818
1636035000000|2021-11-04 14:10:00|558.5|554|559.6|555.1|561.4|556.9|557.9|553.4|9489
1636035300000|2021-11-04 14:15:00|559.9|555.4|558.4|553.9|560.6|556.1|557.4|552.9|10603
1636035600000|2021-11-04 14:20:00|558.1|553.6|558.1|553.6|560.4|555.9|557.9|553.4|6676
1636035900000|2021-11-04 14:25:00|558|553.5|560.4|555.9|561.1|556.6|558|553.5|5798
1636036200000|2021-11-04 14:30:00|560.3|555.8|559.6|555.1|560.9|556.4|559.4|554.9|4044
1636036500000|2021-11-04 14:35:00|559.9|555.4|561.1|556.6|561.9|557.4|559.6|555.1|4364
1636036800000|2021-11-04 14:40:00|561.3|556.8|562.9|558.4|564.1|559.6|561.1|556.6|10172
1636037100000|2021-11-04 14:45:00|563.1|558.6|561.1|556.6|564.4|559.9|560.8|556.3|8128
1636037400000|2021-11-04 14:50:00|561.4|556.9|558.4|553.9|561.6|557.1|557.9|553.4|7823
1636037700000|2021-11-04 14:55:00|558.6|554.1|556.4|551.9|559.4|554.9|556.1|551.6|11875
1636074000000|2021-11-05 01:00:00|557.1|552.6|561.6|557.1|563.4|558.9|557.1|552.6|18593
1636074300000|2021-11-05 01:05:00|561.9|557.4|567.4|562.9|570.1|565.6|561.9|557.4|28323
1636074600000|2021-11-05 01:10:00|567.6|563.1|565.7|561.2|568.8|564.3|564.4|559.9|12031
1636074900000|2021-11-05 01:15:00|566.1|561.6|563.6|559.1|566.8|562.3|563.3|558.8|6895
1636075200000|2021-11-05 01:20:00|563.3|558.8|561.3|556.8|564.2|559.7|561.1|556.6|9727
1636075500000|2021-11-05 01:25:00|561.1|556.6|561.9|557.4|563.9|559.4|559.1|554.6|9351
1636075800000|2021-11-05 01:30:00|562|557.5|561.9|557.4|563.6|559.1|560.1|555.6|5720
1636076100000|2021-11-05 01:35:00|562.1|557.6|560.9|556.4|563.9|559.4|560.9|556.4|5853
1636076400000|2021-11-05 01:40:00|560.6|556.1|564.3|559.8|565.4|560.9|559.9|555.4|10412
1636076700000|2021-11-05 01:45:00|564.6|560.1|563.6|559.1|564.6|560.1|560.4|555.9|9945
1636077000000|2021-11-05 01:50:00|563.5|559|566.3|561.8|566.8|562.3|563.5|559|8586
1636077300000|2021-11-05 01:55:00|566.6|562.1|563.1|558.6|566.8|562.3|562|557.5|8470
1636077600000|2021-11-05 02:00:00|562.9|558.4|560.9|556.4|564.1|559.6|560.9|556.4|8232
1636077900000|2021-11-05 02:05:00|561|556.5|560.1|555.6|562.4|557.9|559.1|554.6|7822
1636078200000|2021-11-05 02:10:00|560.2|555.7|560.8|556.3|561.3|556.8|559.6|555.1|5029
1636079400000|2021-11-05 02:30:00|561|556.5|560.4|555.9|562.4|557.9|560.1|555.6|5062
1636079700000|2021-11-05 02:35:00|560.2|555.7|558.3|553.8|560.2|555.7|556.3|551.8|12806
1636080000000|2021-11-05 02:40:00|558.1|553.6|553.7|549.2|559.4|554.9|552.9|548.4|20686
1636080300000|2021-11-05 02:45:00|553.4|548.9|556.1|551.6|556.9|552.4|552.6|548.1|11526
1636080600000|2021-11-05 02:50:00|556|551.5|559.9|555.4|560.4|555.9|554.1|549.6|12896
1636080900000|2021-11-05 02:55:00|559.6|555.1|560.9|556.4|561.4|556.9|559.1|554.6|11829
1636081200000|2021-11-05 03:00:00|560.6|556.1|562.6|558.1|564.3|559.8|560.4|555.9|20149
1636081500000|2021-11-05 03:05:00|562.8|558.3|564.3|559.8|565.9|561.4|560.8|556.3|12768
1636081800000|2021-11-05 03:10:00|564.5|560|564.2|559.7|565.8|561.3|562.8|558.3|8773
1636082100000|2021-11-05 03:15:00|564.4|559.9|566.3|561.8|569.3|564.8|564.4|559.9|18579
1636082400000|2021-11-05 03:20:00|566.5|562|564.6|560.1|567.8|563.3|563.8|559.3|8838
1636082700000|2021-11-05 03:25:00|564.8|560.3|561.6|557.1|565|560.5|561.3|556.8|9826
1636090200000|2021-11-05 05:30:00|561.9|557.4|565.3|560.8|566.8|562.3|560.7|556.2|14091
1636090500000|2021-11-05 05:35:00|565.1|560.6|570.8|566.3|571.8|567.3|564.8|560.3|27195
1636090800000|2021-11-05 05:40:00|570.9|566.4|566.8|562.3|571.5|567|566.5|562|15967
1636091100000|2021-11-05 05:45:00|567|562.5|565.6|561.1|568.5|564|564.8|560.3|11790
1636091400000|2021-11-05 05:50:00|565.8|561.3|565.6|561.1|566.8|562.3|565.1|560.6|9083
1636091700000|2021-11-05 05:55:00|565.3|560.8|560.9|556.4|565.8|561.3|560.1|555.6|19507
1636092000000|2021-11-05 06:00:00|561.1|556.6|560.9|556.4|562.1|557.6|559.9|555.4|11315
1636092300000|2021-11-05 06:05:00|560.6|556.1|559.1|554.6|561.4|556.9|558.6|554.1|14944
1636092600000|2021-11-05 06:10:00|559.4|554.9|560.1|555.6|561.4|556.9|559.4|554.9|6668
1636092900000|2021-11-05 06:15:00|560.4|555.9|562.1|557.6|562.4|557.9|559.1|554.6|8703
1636093200000|2021-11-05 06:20:00|561.9|557.4|561.1|556.6|561.9|557.4|560.1|555.6|5462
1636093500000|2021-11-05 06:25:00|560.9|556.4|561.9|557.4|565.1|560.6|560.1|555.6|12341
1636093800000|2021-11-05 06:30:00|562.1|557.6|560.4|555.9|562.4|557.9|559.9|555.4|9051
1636094100000|2021-11-05 06:35:00|560.3|555.8|560.4|555.9|561.1|556.6|559.4|554.9|6020
1636094400000|2021-11-05 06:40:00|560.1|555.6|556.1|551.6|560.4|555.9|555.6|551.1|14801
1636094700000|2021-11-05 06:45:00|556.6|552.1|558.4|553.9|559.1|554.6|556.1|551.6|11048
1636095000000|2021-11-05 06:50:00|558.3|553.8|559.1|554.6|559.9|555.4|557.9|553.4|9303
1636095300000|2021-11-05 06:55:00|559.3|554.8|561|556.5|561.9|557.4|559.1|554.6|15056
1636117200000|2021-11-05 13:00:00|560.9|556.4|561.9|557.4|566.3|561.8|560.9|556.4|29213
1636117500000|2021-11-05 13:05:00|561.8|557.3|562.6|558.1|564.1|559.6|561.1|556.6|9405
1636117800000|2021-11-05 13:10:00|563.1|558.6|562.4|557.9|564.2|559.7|561.9|557.4|6944
1636118100000|2021-11-05 13:15:00|562.6|558.1|562.1|557.6|563.3|558.8|560.4|555.9|10919
1636118400000|2021-11-05 13:20:00|561.9|557.4|560.3|555.8|561.9|557.4|559|554.5|11195
1636118700000|2021-11-05 13:25:00|560.6|556.1|563.3|558.8|563.3|558.8|559.8|555.3|6853
1636119000000|2021-11-05 13:30:00|563.1|558.6|562.8|558.3|564.3|559.8|562.3|557.8|8892
1636119300000|2021-11-05 13:35:00|562.6|558.1|561.6|557.1|562.6|558.1|561.1|556.6|5268
1636119600000|2021-11-05 13:40:00|561.3|556.8|561.1|556.6|562.8|558.3|560.1|555.6|4894
1636119900000|2021-11-05 13:45:00|560.9|556.4|560.6|556.1|561.8|557.3|559.6|555.1|5624
1636120200000|2021-11-05 13:50:00|560.9|556.4|561.6|557.1|561.8|557.3|560.6|556.1|2596
1636120500000|2021-11-05 13:55:00|561.2|556.7|562.8|558.3|563.3|558.8|561.1|556.6|4486
1636120800000|2021-11-05 14:00:00|563.3|558.8|563.3|558.8|564.3|559.8|562.6|558.1|8128
1636121100000|2021-11-05 14:05:00|563.6|559.1|563.8|559.3|566.8|562.3|563.3|558.8|11771
1636121400000|2021-11-05 14:10:00|563.6|559.1|566.1|561.6|566.8|562.3|562.8|558.3|7810
1636121700000|2021-11-05 14:15:00|566.3|561.8|565.3|560.8|567.3|562.8|565.1|560.6|6401
1636122000000|2021-11-05 14:20:00|565.8|561.3|568|563.5|568.1|563.6|565.3|560.8|6447
1636122300000|2021-11-05 14:25:00|567.8|563.3|567.3|562.8|569.6|565.1|566.6|562.1|15951
1636122600000|2021-11-05 14:30:00|567.8|563.3|571.1|566.6|572.5|568|567.1|562.6|17673
1636122900000|2021-11-05 14:35:00|571.3|566.8|568.8|564.3|572.3|567.8|568.1|563.6|11571
1636123200000|2021-11-05 14:40:00|568.5|564|571.5|567|571.5|567|568.5|564|7859
1636123500000|2021-11-05 14:45:00|572|567.5|579.5|575|581|576.5|571.3|566.8|36919
1636123800000|2021-11-05 14:50:00|579.8|575.3|575.5|571|580.5|576|575.3|570.8|21246
1636124100000|2021-11-05 14:55:00|575|570.5|575.1|570.6|577.5|573|573.9|569.4|13767
1636333200000|2021-11-08 01:00:00|574.6|570.1|570.5|566|574.6|570.1|564.3|559.8|39167
1636333500000|2021-11-08 01:05:00|570.7|566.2|568|563.5|570.7|566.2|567.9|563.4|12076
1636333800000|2021-11-08 01:10:00|568.2|563.7|570|565.5|570.5|566|567.7|563.2|10779
1636334100000|2021-11-08 01:15:00|570.3|565.8|565.7|561.2|570.5|566|565.7|561.2|10165
1636334400000|2021-11-08 01:20:00|565.6|561.1|566.2|561.7|566.5|562|563.5|559|15791
1636334700000|2021-11-08 01:25:00|566|561.5|567|562.5|568.2|563.7|565.2|560.7|8644
1636335000000|2021-11-08 01:30:00|566.7|562.2|568.3|563.8|568.9|564.4|566|561.5|5741
1636335300000|2021-11-08 01:35:00|568.4|563.9|565.8|561.3|568.8|564.3|565.8|561.3|5306
1636335600000|2021-11-08 01:40:00|565.5|561|566|561.5|566.5|562|565.3|560.8|3366
1636335900000|2021-11-08 01:45:00|565.5|561|565.5|561|567|562.5|565.5|561|4405
1636336200000|2021-11-08 01:50:00|565.7|561.2|562|557.5|566|561.5|561.3|556.8|13182
1636336500000|2021-11-08 01:55:00|562.3|557.8|562|557.5|563.5|559|560.8|556.3|10444
1636336800000|2021-11-08 02:00:00|561.8|557.3|559.8|555.3|562.3|557.8|558.9|554.4|14139
1636337100000|2021-11-08 02:05:00|559.3|554.8|559.8|555.3|561.3|556.8|557.6|553.1|14707
1636337400000|2021-11-08 02:10:00|559.7|555.2|556.8|552.3|559.8|555.3|556.8|552.3|14310
1636338600000|2021-11-08 02:30:00|557|552.5|560.8|556.3|562|557.5|556.7|552.2|14282
1636338900000|2021-11-08 02:35:00|560.3|555.8|562.6|558.1|562.8|558.3|560|555.5|8689
1636339200000|2021-11-08 02:40:00|562.3|557.8|562.8|558.3|563.8|559.3|561.8|557.3|6833
1636339500000|2021-11-08 02:45:00|562.6|558.1|560.8|556.3|562.6|558.1|560.3|555.8|3901
1636339800000|2021-11-08 02:50:00|560.6|556.1|561.3|556.8|561.3|556.8|559.1|554.6|4642
1636340100000|2021-11-08 02:55:00|561.2|556.7|563.3|558.8|563.5|559|560.8|556.3|4699
1636340400000|2021-11-08 03:00:00|563|558.5|562.3|557.8|563.3|558.8|561.3|556.8|3811
1636340700000|2021-11-08 03:05:00|562.5|558|565|560.5|565.7|561.2|562|557.5|10137
1636341000000|2021-11-08 03:10:00|564.8|560.3|562.8|558.3|565.5|561|562|557.5|6142
1636341300000|2021-11-08 03:15:00|562.3|557.8|560|555.5|562.5|558|559.3|554.8|7253
1636341600000|2021-11-08 03:20:00|560.3|555.8|561.3|556.8|561.5|557|560|555.5|3526
1636341900000|2021-11-08 03:25:00|561.8|557.3|563.1|558.6|564.6|560.1|561.8|557.3|6397
1636349400000|2021-11-08 05:30:00|563.3|558.8|563.8|559.3|565.3|560.8|563|558.5|7253
1636349700000|2021-11-08 05:35:00|564.3|559.8|564.3|559.8|565.8|561.3|563.3|558.8|5415
1636350000000|2021-11-08 05:40:00|564.1|559.6|565.3|560.8|565.8|561.3|563.6|559.1|4176
1636350300000|2021-11-08 05:45:00|565.5|561|567|562.5|567.8|563.3|565.5|561|11176
1636350600000|2021-11-08 05:50:00|567.2|562.7|567.7|563.2|568.2|563.7|566.7|562.2|9089
1636350900000|2021-11-08 05:55:00|567.6|563.1|565.7|561.2|567.6|563.1|565.5|561|4744
1636351200000|2021-11-08 06:00:00|566|561.5|565|560.5|567|562.5|564.5|560|5408
1636351500000|2021-11-08 06:05:00|565.2|560.7|564.7|560.2|567.2|562.7|564.7|560.2|3677
1636351800000|2021-11-08 06:10:00|565.2|560.7|565.7|561.2|566|561.5|563.5|559|5654
1636352100000|2021-11-08 06:15:00|565.5|561|567.2|562.7|567.2|562.7|564.5|560|5151
1636352400000|2021-11-08 06:20:00|567.1|562.6|567.8|563.3|568.3|563.8|566.2|561.7|5325
1636352700000|2021-11-08 06:25:00|568|563.5|567.3|562.8|568.6|564.1|567.3|562.8|3923
1636353000000|2021-11-08 06:30:00|567.5|563|569.5|565|569.5|565|567.4|562.9|7129
1636353300000|2021-11-08 06:35:00|569.3|564.8|569.8|565.3|571.3|566.8|569|564.5|11035
1636353600000|2021-11-08 06:40:00|569.3|564.8|567.3|562.8|569.5|565|566.8|562.3|7915
1636353900000|2021-11-08 06:45:00|567.6|563.1|568.3|563.8|568.5|564|566.5|562|5264
1636354200000|2021-11-08 06:50:00|567.8|563.3|570.7|566.2|571.2|566.7|567.6|563.1|11249
1636354500000|2021-11-08 06:55:00|571.2|566.7|570.9|566.4|571.3|566.8|570.5|566|12153
1636354800000|2021-11-08 07:00:00|571.3|566.8|571.3|566.8|571.3|566.8|571.3|566.8|41
1636376400000|2021-11-08 13:00:00|570.4|565.9|565.5|561|570.4|565.9|564.8|560.3|23131
1636376700000|2021-11-08 13:05:00|565.4|560.9|562|557.5|565.5|561|561.5|557|16205
1636377000000|2021-11-08 13:10:00|562.2|557.7|561.7|557.2|562.7|558.2|560.7|556.2|13092
1636377300000|2021-11-08 13:15:00|561.5|557|563.2|558.7|563.7|559.2|561|556.5|11788
1636377600000|2021-11-08 13:20:00|563.4|558.9|564.9|560.4|564.9|560.4|562.4|557.9|8857
1636377900000|2021-11-08 13:25:00|565.2|560.7|565.9|561.4|566.7|562.2|565.2|560.7|11911
1636378200000|2021-11-08 13:30:00|565.7|561.2|567.7|563.2|568.2|563.7|565.2|560.7|8213
1636378500000|2021-11-08 13:35:00|567.4|562.9|566.4|561.9|568.4|563.9|566.2|561.7|5286
1636378800000|2021-11-08 13:40:00|566.2|561.7|566.2|561.7|566.7|562.2|565.7|561.2|3785
1636379100000|2021-11-08 13:45:00|565.9|561.4|569.8|565.3|569.9|565.4|565.9|561.4|8201
1636379400000|2021-11-08 13:50:00|569.7|565.2|571.5|567|571.7|567.2|569.6|565.1|15275
1636379700000|2021-11-08 13:55:00|571.7|567.2|570.2|565.7|571.7|567.2|569.4|564.9|6671
1636380000000|2021-11-08 14:00:00|570.4|565.9|572.2|567.7|572.4|567.9|569.7|565.2|10231
1636380300000|2021-11-08 14:05:00|571.9|567.4|572.9|568.4|574.2|569.7|571.2|566.7|14284
1636380600000|2021-11-08 14:10:00|572.7|568.2|573.2|568.7|573.4|568.9|571.5|567|6113
1636380900000|2021-11-08 14:15:00|573.4|568.9|570.7|566.2|574.4|569.9|570.7|566.2|6794
1636381200000|2021-11-08 14:20:00|570.9|566.4|570.2|565.7|572.2|567.7|570.2|565.7|6608
1636381500000|2021-11-08 14:25:00|570.4|565.9|567.7|563.2|570.4|565.9|567.1|562.6|12372
1636381800000|2021-11-08 14:30:00|567.4|562.9|565.7|561.2|568.7|564.2|565.7|561.2|10981
1636382100000|2021-11-08 14:35:00|565.9|561.4|565.7|561.2|566.4|561.9|564.5|560|11394
1636382400000|2021-11-08 14:40:00|565.9|561.4|566.7|562.2|567.2|562.7|565.7|561.2|3337
1636382700000|2021-11-08 14:45:00|566.5|562|565.5|561|566.5|562|565|560.5|5876
1636383000000|2021-11-08 14:50:00|565.7|561.2|566.2|561.7|566.7|562.2|565.2|560.7|3134
1636383300000|2021-11-08 14:55:00|566.4|561.9|566.4|561.9|567.2|562.7|566.2|561.7|4661
1636419600000|2021-11-09 01:00:00|566.2|561.7|565.9|561.4|567|562.5|565.2|560.7|9554
1636419900000|2021-11-09 01:05:00|565.7|561.2|567|562.5|567.4|562.9|563.3|558.8|12846
1636420200000|2021-11-09 01:10:00|566.5|562|562|557.5|566.8|562.3|561.5|557|15760
1636420500000|2021-11-09 01:15:00|561.5|557|563|558.5|564|559.5|561.5|557|10786
1636420800000|2021-11-09 01:20:00|562.7|558.2|563|558.5|563.5|559|562|557.5|7445
1636421100000|2021-11-09 01:25:00|563.1|558.6|563.8|559.3|564.1|559.6|562.5|558|3748
1636421400000|2021-11-09 01:30:00|563.5|559|563|558.5|563.5|559|562.8|558.3|3011
1636421700000|2021-11-09 01:35:00|563.3|558.8|564.3|559.8|565|560.5|563|558.5|6328
1636422000000|2021-11-09 01:40:00|564.8|560.3|563.3|558.8|564.8|560.3|563.3|558.8|3251
1636422300000|2021-11-09 01:45:00|563.5|559|566.5|562|566.5|562|563.5|559|7425
1636422600000|2021-11-09 01:50:00|566|561.5|568.2|563.7|568.7|564.2|566|561.5|10174
1636422900000|2021-11-09 01:55:00|568.5|564|567.5|563|568.5|564|567|562.5|5082
1636423200000|2021-11-09 02:00:00|567.6|563.1|567|562.5|568|563.5|566|561.5|3337
1636423500000|2021-11-09 02:05:00|567.5|563|568|563.5|568.5|564|567.2|562.7|4113
1636423800000|2021-11-09 02:10:00|567.5|563|565.5|561|567.7|563.2|565|560.5|5244
1636425000000|2021-11-09 02:30:00|565.8|561.3|563.8|559.3|566|561.5|563.8|559.3|7898
1636425300000|2021-11-09 02:35:00|563.5|559|563|558.5|563.5|559|562.3|557.8|9343
1636425600000|2021-11-09 02:40:00|563.5|559|562.8|558.3|563.7|559.2|562.3|557.8|6137
1636425900000|2021-11-09 02:45:00|562.7|558.2|563.5|559|563.7|559.2|562.3|557.8|5199
1636426200000|2021-11-09 02:50:00|563|558.5|563.5|559|564.7|560.2|562.8|558.3|4635
1636426500000|2021-11-09 02:55:00|563.8|559.3|561.3|556.8|563.8|559.3|561.2|556.7|9107
1636426800000|2021-11-09 03:00:00|561.5|557|561.3|556.8|561.8|557.3|559|554.5|21797
1636427100000|2021-11-09 03:05:00|561.8|557.3|558.5|554|563|558.5|558.3|553.8|16489
1636427400000|2021-11-09 03:10:00|558.3|553.8|555.5|551|558.5|554|554.8|550.3|27133
1636427700000|2021-11-09 03:15:00|555.2|550.7|557.8|553.3|560.5|556|554.8|550.3|18658
1636428000000|2021-11-09 03:20:00|557.5|553|557.5|553|559.8|555.3|557.5|553|8540
1636428300000|2021-11-09 03:25:00|557|552.5|560.3|555.8|562.1|557.6|557|552.5|16781
1636435800000|2021-11-09 05:30:00|559.6|555.1|557.8|553.3|559.8|555.3|557.3|552.8|9157
1636436100000|2021-11-09 05:35:00|558|553.5|560.3|555.8|560.3|555.8|557.8|553.3|5045
1636436400000|2021-11-09 05:40:00|560.5|556|558.3|553.8|561|556.5|558.3|553.8|5357
1636436700000|2021-11-09 05:45:00|558.5|554|557.8|553.3|559|554.5|557.8|553.3|3306
1636437000000|2021-11-09 05:50:00|558|553.5|554.8|550.3|558.5|554|554.3|549.8|14360
1636437300000|2021-11-09 05:55:00|554.6|550.1|554.8|550.3|556|551.5|552.3|547.8|21283
1636437600000|2021-11-09 06:00:00|554.6|550.1|555.3|550.8|557.1|552.6|554.2|549.7|8008
1636437900000|2021-11-09 06:05:00|555.1|550.6|552.1|547.6|555.6|551.1|551.6|547.1|12951
1636438200000|2021-11-09 06:10:00|551.9|547.4|552.8|548.3|553.3|548.8|551|546.5|14597
1636438500000|2021-11-09 06:15:00|552.5|548|553.8|549.3|554.3|549.8|551.5|547|8920
1636438800000|2021-11-09 06:20:00|553.6|549.1|554.3|549.8|555.6|551.1|553.1|548.6|9769
1636439100000|2021-11-09 06:25:00|554.4|549.9|557|552.5|557|552.5|554.1|549.6|12934
1636439400000|2021-11-09 06:30:00|556.8|552.3|562|557.5|562.5|558|556|551.5|25732
1636439700000|2021-11-09 06:35:00|561.9|557.4|562|557.5|564|559.5|561.4|556.9|20849
1636440000000|2021-11-09 06:40:00|562.3|557.8|561|556.5|562.5|558|560.3|555.8|10656
1636440300000|2021-11-09 06:45:00|561.5|557|561.2|556.7|561.5|557|559.5|555|7108
1636440600000|2021-11-09 06:50:00|561.5|557|561.7|557.2|562.2|557.7|560.6|556.1|7597
1636440900000|2021-11-09 06:55:00|561.2|556.7|560|555.5|561.2|556.7|559.7|555.2|12839
1636462800000|2021-11-09 13:00:00|555.8|551.3|546.2|541.7|555.8|551.3|542.8|538.3|69260
1636463100000|2021-11-09 13:05:00|546.4|541.9|545.9|541.4|546.6|542.1|543.8|539.3|23197
1636463400000|2021-11-09 13:10:00|545.4|540.9|544.6|540.1|546.4|541.9|543.4|538.9|16725
1636463700000|2021-11-09 13:15:00|544.1|539.6|545.6|541.1|546.2|541.7|543.9|539.4|12990
1636464000000|2021-11-09 13:20:00|545.3|540.8|550.3|545.8|550.5|546|545.3|540.8|23711
1636464300000|2021-11-09 13:25:00|550|545.5|545.3|540.8|550|545.5|545.2|540.7|10614
1636464600000|2021-11-09 13:30:00|545.1|540.6|545.3|540.8|546.3|541.8|544.3|539.8|8723
1636464900000|2021-11-09 13:35:00|545.1|540.6|544.1|539.6|545.3|540.8|543.1|538.6|11218
1636465200000|2021-11-09 13:40:00|543.8|539.3|545|540.5|545|540.5|541.8|537.3|11113
1636465500000|2021-11-09 13:45:00|544.8|540.3|544.3|539.8|545|540.5|543.8|539.3|5535
1636465800000|2021-11-09 13:50:00|543.8|539.3|544.3|539.8|544.3|539.8|542|537.5|6677
1636466100000|2021-11-09 13:55:00|544.5|540|547.7|543.2|547.7|543.2|544.3|539.8|14046
1636466400000|2021-11-09 14:00:00|547.2|542.7|545.7|541.2|547.7|543.2|545.5|541|8588
1636466700000|2021-11-09 14:05:00|546|541.5|545.2|540.7|546.2|541.7|544|539.5|6561
1636467000000|2021-11-09 14:10:00|545|540.5|545.7|541.2|545.7|541.2|544.7|540.2|2660
1636467300000|2021-11-09 14:15:00|545.5|541|542.5|538|545.6|541.1|542|537.5|10531
1636467600000|2021-11-09 14:20:00|542.3|537.8|541|536.5|543.5|539|540.5|536|13128
1636467900000|2021-11-09 14:25:00|540.5|536|539.7|535.2|541.7|537.2|538.5|534|16397
1636468200000|2021-11-09 14:30:00|539.4|534.9|540.5|536|542.2|537.7|539.4|534.9|7999
1636468500000|2021-11-09 14:35:00|540.6|536.1|541.5|537|542.5|538|539.3|534.8|5873
1636468800000|2021-11-09 14:40:00|541.2|536.7|542.7|538.2|542.7|538.2|541|536.5|3765
1636469100000|2021-11-09 14:45:00|542.2|537.7|535.2|530.7|542.2|537.7|534.7|530.2|22457
1636469400000|2021-11-09 14:50:00|535|530.5|534.7|530.2|536.7|532.2|533.4|528.9|15020
1636469700000|2021-11-09 14:55:00|534.5|530|527.7|523.2|534.5|530|527.7|523.2|29226
1636506000000|2021-11-10 01:00:00|528|523.5|531|526.5|531.9|527.4|527.6|523.1|27194
1636506300000|2021-11-10 01:05:00|531.3|526.8|531|526.5|533.5|529|530.3|525.8|13308
1636506600000|2021-11-10 01:10:00|531.5|527|525.6|521.1|531.5|527|525.6|521.1|22256
1636506900000|2021-11-10 01:15:00|525.7|521.2|525.8|521.3|528.6|524.1|525.4|520.9|11167
1636507200000|2021-11-10 01:20:00|526|521.5|524.6|520.1|528.1|523.6|524.1|519.6|13913
1636507500000|2021-11-10 01:25:00|524.7|520.2|525.8|521.3|527|522.5|524.6|520.1|7776
1636507800000|2021-11-10 01:30:00|525.6|521.1|525.1|520.6|526.8|522.3|523.5|519|8559
1636508100000|2021-11-10 01:35:00|524.8|520.3|525.8|521.3|527.8|523.3|524.6|520.1|7380
1636508400000|2021-11-10 01:40:00|525.7|521.2|524.1|519.6|526.1|521.6|523.4|518.9|6879
1636508700000|2021-11-10 01:45:00|524.4|519.9|519.3|514.8|525.6|521.1|519.3|514.8|18830
1636509000000|2021-11-10 01:50:00|519.5|515|522.1|517.6|523.1|518.6|519.5|515|13635
1636509300000|2021-11-10 01:55:00|521.9|517.4|523.3|518.8|523.5|519|520.8|516.3|9020
1636509600000|2021-11-10 02:00:00|523|518.5|521.6|517.1|524.1|519.6|521.1|516.6|5895
1636509900000|2021-11-10 02:05:00|521.7|517.2|526.5|522|527|522.5|521.7|517.2|15649
1636510200000|2021-11-10 02:10:00|526.3|521.8|527.5|523|528.2|523.7|525.8|521.3|7722
1636510500000|2021-11-10 02:15:00|527.8|523.3|527.8|523.3|527.8|523.3|527.8|523.3|0
1636511400000|2021-11-10 02:30:00|528|523.5|524.8|520.3|529.5|525|524.7|520.2|11021
1636511700000|2021-11-10 02:35:00|525.1|520.6|525.6|521.1|526.1|521.6|523.6|519.1|5542
1636512000000|2021-11-10 02:40:00|525.8|521.3|528.7|524.2|528.7|524.2|525.8|521.3|5311
1636512300000|2021-11-10 02:45:00|528.6|524.1|528.2|523.7|531.1|526.6|527.8|523.3|11102
1636512600000|2021-11-10 02:50:00|528.1|523.6|527.1|522.6|528.1|523.6|526.1|521.6|5398
1636512900000|2021-11-10 02:55:00|526.6|522.1|525.7|521.2|527.3|522.8|525.1|520.6|4389
1636513200000|2021-11-10 03:00:00|525.6|521.1|524.7|520.2|526.1|521.6|523.9|519.4|6438
1636513500000|2021-11-10 03:05:00|524.9|520.4|522.6|518.1|524.9|520.4|521.9|517.4|7166
1636513800000|2021-11-10 03:10:00|523.1|518.6|521.7|517.2|523.1|518.6|520.6|516.1|9741
1636514100000|2021-11-10 03:15:00|521.9|517.4|522.2|517.7|523.9|519.4|521.6|517.1|6380
1636514400000|2021-11-10 03:20:00|522|517.5|523.6|519.1|524.9|520.4|521.9|517.4|6521
1636514700000|2021-11-10 03:25:00|523.7|519.2|523.1|518.6|524.6|520.1|522.1|517.6|5451
1636522200000|2021-11-10 05:30:00|522.9|518.4|526.9|522.4|527.9|523.4|522.9|518.4|14144
1636522500000|2021-11-10 05:35:00|526.6|522.1|527.6|523.1|527.8|523.3|526.1|521.6|7981
1636522800000|2021-11-10 05:40:00|528.1|523.6|528.3|523.8|528.3|523.8|526.6|522.1|10365
1636523100000|2021-11-10 05:45:00|528.1|523.6|529.8|525.3|530.1|525.6|527.1|522.6|14175
1636523400000|2021-11-10 05:50:00|530.1|525.6|529.7|525.2|532.3|527.8|529.7|525.2|16543
1636523700000|2021-11-10 05:55:00|529.8|525.3|532|527.5|533|528.5|529.6|525.1|15987
1636524000000|2021-11-10 06:00:00|531.8|527.3|531.5|527|532.5|528|529.3|524.8|10737
1636524300000|2021-11-10 06:05:00|531.7|527.2|530|525.5|532.7|528.2|529.8|525.3|8774
1636524600000|2021-11-10 06:10:00|530.3|525.8|529.2|524.7|530.5|526|528.1|523.6|7673
1636524900000|2021-11-10 06:15:00|529.4|524.9|536.9|532.4|537.2|532.7|529.4|524.9|26017
1636525200000|2021-11-10 06:20:00|537.1|532.6|533.4|528.9|537.7|533.2|533.2|528.7|14233
1636525500000|2021-11-10 06:25:00|533.2|528.7|535.2|530.7|535.2|530.7|531.9|527.4|9823
1636525800000|2021-11-10 06:30:00|534.9|530.4|532.9|528.4|534.9|530.4|532|527.5|7744
1636526100000|2021-11-10 06:35:00|532.7|528.2|530.4|525.9|532.9|528.4|529.4|524.9|12293
1636526400000|2021-11-10 06:40:00|530.2|525.7|534|529.5|534|529.5|530.2|525.7|9564
1636526700000|2021-11-10 06:45:00|533.7|529.2|535.7|531.2|535.7|531.2|532.2|527.7|12197
1636527000000|2021-11-10 06:50:00|535.9|531.4|534.4|529.9|538.2|533.7|534.2|529.7|18750
1636527300000|2021-11-10 06:55:00|534.9|530.4|535.2|530.7|535.6|531.1|532.6|528.1|20583
1636549200000|2021-11-10 13:00:00|543|538.5|542.4|537.9|543.9|539.4|541.1|536.6|45332
1636549500000|2021-11-10 13:05:00|542.6|538.1|539.1|534.6|544.4|539.9|539.1|534.6|22549
1636549800000|2021-11-10 13:10:00|539.2|534.7|535.8|531.3|539.4|534.9|535.8|531.3|21670
1636550100000|2021-11-10 13:15:00|536.3|531.8|537.3|532.8|539|534.5|535.2|530.7|16412
1636550400000|2021-11-10 13:20:00|537.5|533|537|532.5|538|533.5|535.5|531|8458
1636550700000|2021-11-10 13:25:00|536.8|532.3|538.8|534.3|539.9|535.4|536.8|532.3|11911
1636551000000|2021-11-10 13:30:00|539|534.5|541.6|537.1|541.9|537.4|537.1|532.6|12352
1636551300000|2021-11-10 13:35:00|541.2|536.7|541.3|536.8|542.1|537.6|539.1|534.6|9598
1636551600000|2021-11-10 13:40:00|541.4|536.9|541.8|537.3|542.1|537.6|540.3|535.8|5965
1636551900000|2021-11-10 13:45:00|541.9|537.4|538.1|533.6|541.9|537.4|537.6|533.1|9468
1636552200000|2021-11-10 13:50:00|538.3|533.8|540.3|535.8|541.3|536.8|538.3|533.8|6413
1636552500000|2021-11-10 13:55:00|540.6|536.1|540.3|535.8|541.8|537.3|539.8|535.3|6549
1636552800000|2021-11-10 14:00:00|540.8|536.3|540.3|535.8|542.8|538.3|540.3|535.8|11184
1636553100000|2021-11-10 14:05:00|540.6|536.1|538.6|534.1|540.6|536.1|538.1|533.6|9514
1636553400000|2021-11-10 14:10:00|538.8|534.3|538.2|533.7|539.1|534.6|538.1|533.6|6381
1636553700000|2021-11-10 14:15:00|537.9|533.4|539.6|535.1|540.6|536.1|537.9|533.4|5495
1636554000000|2021-11-10 14:20:00|539.9|535.4|538.1|533.6|540.1|535.6|537.4|532.9|5803
1636554300000|2021-11-10 14:25:00|538.6|534.1|537.6|533.1|538.6|534.1|536.6|532.1|5017
1636554600000|2021-11-10 14:30:00|537.7|533.2|538.8|534.3|539.3|534.8|537.6|533.1|4964
1636554900000|2021-11-10 14:35:00|538.6|534.1|537.9|533.4|538.6|534.1|537.4|532.9|3492
1636555200000|2021-11-10 14:40:00|537.7|533.2|538.3|533.8|538.8|534.3|537.7|533.2|4073
1636555500000|2021-11-10 14:45:00|538.5|534|539.9|535.4|541.6|537.1|538.5|534|7648
1636555800000|2021-11-10 14:50:00|539.8|535.3|539.1|534.6|540.1|535.6|537.3|532.8|6386
1636556100000|2021-11-10 14:55:00|538.8|534.3|544.3|539.8|544.3|539.8|538.6|534.1|13579
1636592400000|2021-11-11 01:00:00|544.8|540.3|539.9|535.4|544.8|540.3|539.3|534.8|18540
1636592700000|2021-11-11 01:05:00|539.8|535.3|541|536.5|541|536.5|538|533.5|12025
1636593000000|2021-11-11 01:10:00|541.2|536.7|543.8|539.3|544|539.5|541|536.5|13023
1636593300000|2021-11-11 01:15:00|543.6|539.1|545.3|540.8|546.4|541.9|542.5|538|15855
1636593600000|2021-11-11 01:20:00|545.5|541|544.3|539.8|546.5|542|543.8|539.3|9950
1636593900000|2021-11-11 01:25:00|544.5|540|542.6|538.1|545.1|540.6|542.6|538.1|10968
1636594200000|2021-11-11 01:30:00|543.1|538.6|541.9|537.4|543.1|538.6|541.4|536.9|9189
1636594500000|2021-11-11 01:35:00|542.1|537.6|541.4|536.9|544.4|539.9|541.4|536.9|7326
1636594800000|2021-11-11 01:40:00|541.9|537.4|541.1|536.6|541.9|537.4|539.2|534.7|11575
1636595100000|2021-11-11 01:45:00|540.9|536.4|541.9|537.4|542.4|537.9|540.2|535.7|5336
1636595400000|2021-11-11 01:50:00|542.4|537.9|544.2|539.7|544.7|540.2|541.9|537.4|4576
1636595700000|2021-11-11 01:55:00|544.3|539.8|548.4|543.9|548.4|543.9|544.2|539.7|17914
1636596000000|2021-11-11 02:00:00|548.2|543.7|548|543.5|548.2|543.7|545.5|541|11388
1636596300000|2021-11-11 02:05:00|547.7|543.2|550.3|545.8|550.9|546.4|547|542.5|18220
1636596600000|2021-11-11 02:10:00|550.5|546|555|550.5|555.3|550.8|548.2|543.7|27846
1636597800000|2021-11-11 02:30:00|554.9|550.4|563.8|559.3|564.1|559.6|554.9|550.4|56358
1636598100000|2021-11-11 02:35:00|563.6|559.1|562.9|558.4|564.7|560.2|561.9|557.4|32365
1636598400000|2021-11-11 02:40:00|563.1|558.6|563.4|558.9|563.8|559.3|559.1|554.6|20446
1636598700000|2021-11-11 02:45:00|563.6|559.1|566.7|562.2|567.8|563.3|563.6|559.1|34786
1636599000000|2021-11-11 02:50:00|567.2|562.7|565|560.5|567.2|562.7|564.2|559.7|15758
1636599300000|2021-11-11 02:55:00|565.2|560.7|564|559.5|565.5|561|562.7|558.2|13013
1636599600000|2021-11-11 03:00:00|563.8|559.3|561.6|557.1|564.8|560.3|561.3|556.8|16622
1636599900000|2021-11-11 03:05:00|561.8|557.3|560.3|555.8|562.6|558.1|560|555.5|11907
1636600200000|2021-11-11 03:10:00|560|555.5|561.6|557.1|561.8|557.3|558.8|554.3|14389
1636600500000|2021-11-11 03:15:00|561.8|557.3|564.3|559.8|564.6|560.1|561.8|557.3|10530
1636600800000|2021-11-11 03:20:00|564.6|560.1|563.2|558.7|565.3|560.8|562|557.5|7534
1636601100000|2021-11-11 03:25:00|563.6|559.1|563.1|558.6|565.2|560.7|562.8|558.3|7770
1636608600000|2021-11-11 05:30:00|563.3|558.8|567.6|563.1|571.8|567.3|563.3|558.8|35095
1636608900000|2021-11-11 05:35:00|567.8|563.3|568.4|563.9|569.8|565.3|567.3|562.8|10444
1636609200000|2021-11-11 05:40:00|568.6|564.1|564|559.5|569.3|564.8|561.5|557|22111
1636609500000|2021-11-11 05:45:00|564.3|559.8|564.8|560.3|569.1|564.6|564.1|559.6|12109
1636609800000|2021-11-11 05:50:00|565.3|560.8|565.6|561.1|566.6|562.1|564.6|560.1|6235
1636610100000|2021-11-11 05:55:00|565.5|561|567.1|562.6|567.6|563.1|564.3|559.8|8716
1636610400000|2021-11-11 06:00:00|567.3|562.8|568.1|563.6|568.3|563.8|566.6|562.1|5491
1636610700000|2021-11-11 06:05:00|568.3|563.8|568.3|563.8|568.8|564.3|566.8|562.3|5355
1636611000000|2021-11-11 06:10:00|568.1|563.6|570.3|565.8|570.5|566|567.8|563.3|10270
1636611300000|2021-11-11 06:15:00|570.5|566|564.9|560.4|571.5|567|564.8|560.3|17588
1636611600000|2021-11-11 06:20:00|564.8|560.3|566.5|562|566.5|562|564.5|560|8328
1636611900000|2021-11-11 06:25:00|566.2|561.7|567.7|563.2|568.2|563.7|566.2|561.7|6124
1636612200000|2021-11-11 06:30:00|567.9|563.4|569.2|564.7|569.2|564.7|566.5|562|6386
1636612500000|2021-11-11 06:35:00|569|564.5|571.4|566.9|573.1|568.6|568.7|564.2|23073
1636612800000|2021-11-11 06:40:00|571.7|567.2|573.8|569.3|573.8|569.3|569.9|565.4|17447
1636613100000|2021-11-11 06:45:00|574.3|569.8|577.4|572.9|578.1|573.6|574.3|569.8|31114
1636613400000|2021-11-11 06:50:00|577.5|573|573.1|568.6|578.9|574.4|571.7|567.2|25103
1636613700000|2021-11-11 06:55:00|573.4|568.9|569.3|564.8|573.6|569.1|566.5|562|29823
1636635600000|2021-11-11 13:00:00|564.3|559.8|557.2|552.7|564.5|560|556.2|551.7|64603
1636635900000|2021-11-11 13:05:00|557.5|553|559.3|554.8|559.5|555|557|552.5|24130
1636636200000|2021-11-11 13:10:00|559|554.5|559.8|555.3|561.3|556.8|558.8|554.3|16387
1636636500000|2021-11-11 13:15:00|559.5|555|557.8|553.3|560.3|555.8|557.6|553.1|13466
1636636800000|2021-11-11 13:20:00|557.6|553.1|557.8|553.3|558|553.5|555.3|550.8|22031
1636637100000|2021-11-11 13:25:00|557.5|553|557.4|552.9|558.3|553.8|557.3|552.8|5527
1636637400000|2021-11-11 13:30:00|557.6|553.1|556|551.5|558.5|554|556|551.5|6089
1636637700000|2021-11-11 13:35:00|556.1|551.6|555|550.5|556.3|551.8|553.8|549.3|14258
1636638000000|2021-11-11 13:40:00|554.8|550.3|552.8|548.3|555.3|550.8|552.3|547.8|14222
1636638300000|2021-11-11 13:45:00|552.6|548.1|554.3|549.8|555.1|550.6|552.6|548.1|9734
1636638600000|2021-11-11 13:50:00|554.6|550.1|556.1|551.6|556.8|552.3|553.8|549.3|12872
1636638900000|2021-11-11 13:55:00|556.3|551.8|557.6|553.1|558.3|553.8|555.6|551.1|9889
1636639200000|2021-11-11 14:00:00|557.3|552.8|559.3|554.8|559.6|555.1|556.1|551.6|12717
1636639500000|2021-11-11 14:05:00|559.6|555.1|560.1|555.6|560.3|555.8|559.1|554.6|8512
1636639800000|2021-11-11 14:10:00|560.2|555.7|563.3|558.8|563.5|559|560.1|555.6|17077
1636640100000|2021-11-11 14:15:00|563.5|559|562.3|557.8|563.7|559.2|561.6|557.1|12905
1636640400000|2021-11-11 14:20:00|562.6|558.1|561.3|556.8|562.8|558.3|560.1|555.6|8271
1636640700000|2021-11-11 14:25:00|561.1|556.6|560.8|556.3|561.3|556.8|560.1|555.6|4863
1636641000000|2021-11-11 14:30:00|561.1|556.6|561.1|556.6|563.4|558.9|561.1|556.6|8282
1636641300000|2021-11-11 14:35:00|561.3|556.8|562.1|557.6|563.1|558.6|560.9|556.4|4892
1636641600000|2021-11-11 14:40:00|562.3|557.8|562.1|557.6|563.1|558.6|561.9|557.4|4286
1636641900000|2021-11-11 14:45:00|561.6|557.1|560.1|555.6|561.6|557.1|559.6|555.1|8441
1636642200000|2021-11-11 14:50:00|559.8|555.3|560.3|555.8|560.6|556.1|559.8|555.3|3393
1636642500000|2021-11-11 14:55:00|560.4|555.9|559.7|555.2|561.3|556.8|559.7|555.2|7832
1636678800000|2021-11-12 01:00:00|559.5|555|560|555.5|560.8|556.3|557.5|553|18140
1636679100000|2021-11-12 01:05:00|559.8|555.3|559.7|555.2|560.2|555.7|558.3|553.8|7824
1636679400000|2021-11-12 01:10:00|560.2|555.7|562.9|558.4|563.4|558.9|559.7|555.2|11711
1636679700000|2021-11-12 01:15:00|562.7|558.2|560.5|556|562.7|558.2|559.7|555.2|6703
1636680000000|2021-11-12 01:20:00|560.7|556.2|560.2|555.7|561.5|557|559.7|555.2|3507
1636680300000|2021-11-12 01:25:00|560|555.5|560.1|555.6|560.5|556|559.5|555|4687
1636680600000|2021-11-12 01:30:00|560|555.5|557|552.5|560|555.5|556.5|552|11615
1636680900000|2021-11-12 01:35:00|556.8|552.3|556.3|551.8|558.1|553.6|556|551.5|6132
1636681200000|2021-11-12 01:40:00|556.5|552|555|550.5|556.5|552|553.8|549.3|14260
1636681500000|2021-11-12 01:45:00|555.4|550.9|556|551.5|556.8|552.3|555.4|550.9|7178
1636681800000|2021-11-12 01:50:00|556.3|551.8|557.3|552.8|557.5|553|555.9|551.4|5158
1636682100000|2021-11-12 01:55:00|557.1|552.6|554.5|550|557.1|552.6|553.5|549|10995
1636682400000|2021-11-12 02:00:00|554.8|550.3|554.8|550.3|555.3|550.8|554|549.5|4670
1636682700000|2021-11-12 02:05:00|555|550.5|552.3|547.8|555.3|550.8|552.3|547.8|11606
1636683000000|2021-11-12 02:10:00|552.4|547.9|554.3|549.8|554.8|550.3|552.4|547.9|7972
1636684200000|2021-11-12 02:30:00|554|549.5|556.8|552.3|558|553.5|552.8|548.3|12485
1636684500000|2021-11-12 02:35:00|556.9|552.4|554|549.5|557|552.5|554|549.5|4494
1636684800000|2021-11-12 02:40:00|554.5|550|554.5|550|555|550.5|553.5|549|5154
1636685100000|2021-11-12 02:45:00|554.2|549.7|551.7|547.2|554.5|550|550.2|545.7|11599
1636685400000|2021-11-12 02:50:00|551.8|547.3|552.8|548.3|553.2|548.7|550.5|546|7479
1636685700000|2021-11-12 02:55:00|552.7|548.2|553|548.5|553.7|549.2|551|546.5|6376
1636686000000|2021-11-12 03:00:00|553.2|548.7|549|544.5|553.5|549|548.7|544.2|15020
1636686300000|2021-11-12 03:05:00|549.1|544.6|548.5|544|549.2|544.7|546.5|542|19218
1636686600000|2021-11-12 03:10:00|548.4|543.9|548|543.5|548.5|544|546.2|541.7|9121
1636686900000|2021-11-12 03:15:00|548.2|543.7|546|541.5|548.6|544.1|544.5|540|12348
1636687200000|2021-11-12 03:20:00|546.2|541.7|540.5|536|546.2|541.7|539.7|535.2|20407
1636687500000|2021-11-12 03:25:00|540.6|536.1|542.1|537.6|545.5|541|540|535.5|15465
1636695000000|2021-11-12 05:30:00|542|537.5|540.5|536|544.7|540.2|539.9|535.4|20661
1636695300000|2021-11-12 05:35:00|540.7|536.2|544.7|540.2|545|540.5|539|534.5|15781
1636695600000|2021-11-12 05:40:00|545|540.5|542.5|538|545.2|540.7|542.5|538|8675
1636695900000|2021-11-12 05:45:00|542.7|538.2|543|538.5|543.2|538.7|542|537.5|5084
1636696200000|2021-11-12 05:50:00|542.7|538.2|544|539.5|544.7|540.2|541.6|537.1|7359
1636696500000|2021-11-12 05:55:00|544.2|539.7|545|540.5|545.7|541.2|544.2|539.7|9103
1636696800000|2021-11-12 06:00:00|544.9|540.4|545.5|541|545.7|541.2|544|539.5|5646
1636697100000|2021-11-12 06:05:00|545.3|540.8|546.4|541.9|546.9|542.4|544.5|540|10244
1636697400000|2021-11-12 06:10:00|546.7|542.2|548.4|543.9|549.4|544.9|546.4|541.9|12817
1636697700000|2021-11-12 06:15:00|548.9|544.4|546.2|541.7|549.6|545.1|545.5|541|11732
1636698000000|2021-11-12 06:20:00|546|541.5|545.7|541.2|547.2|542.7|545.5|541|6437
1636698300000|2021-11-12 06:25:00|546|541.5|549|544.5|550|545.5|545.7|541.2|8680
1636698600000|2021-11-12 06:30:00|548.7|544.2|545.5|541|549.5|545|545.2|540.7|7653
1636698900000|2021-11-12 06:35:00|545.7|541.2|544.7|540.2|546.2|541.7|544.2|539.7|5955
1636699200000|2021-11-12 06:40:00|544.4|539.9|546.7|542.2|548|543.5|543.5|539|10866
1636699500000|2021-11-12 06:45:00|546.5|542|547|542.5|547.5|543|545.3|540.8|5319
1636699800000|2021-11-12 06:50:00|546.7|542.2|545.2|540.7|547.5|543|545.2|540.7|5280
1636700100000|2021-11-12 06:55:00|545.5|541|545.9|541.4|546.4|541.9|544.2|539.7|16506
1636722000000|2021-11-12 13:00:00|542.5|538|540.3|535.8|542.5|538|534.9|530.4|37042
1636722300000|2021-11-12 13:05:00|540.6|536.1|542.3|537.8|542.6|538.1|538.6|534.1|20375
1636722600000|2021-11-12 13:10:00|542.6|538.1|547.3|542.8|547.3|542.8|542.6|538.1|26761
1636722900000|2021-11-12 13:15:00|547.5|543|555.6|551.1|555.6|551.1|546.8|542.3|31664
1636723200000|2021-11-12 13:20:00|555.7|551.2|554.9|550.4|559.2|554.7|554.1|549.6|37184
1636723500000|2021-11-12 13:25:00|555.1|550.6|553.1|548.6|556|551.5|552.6|548.1|14440
1636723800000|2021-11-12 13:30:00|553.2|548.7|553.9|549.4|554.9|550.4|552.9|548.4|8460
1636724100000|2021-11-12 13:35:00|554.1|549.6|556.2|551.7|557.3|552.8|553.9|549.4|10594
1636724400000|2021-11-12 13:40:00|556.4|551.9|556.7|552.2|556.9|552.4|553.9|549.4|7994
1636724700000|2021-11-12 13:45:00|556.9|552.4|557.9|553.4|558.5|554|556.2|551.7|10674
1636725000000|2021-11-12 13:50:00|557.7|553.2|556.1|551.6|557.9|553.4|555.6|551.1|5748
1636725300000|2021-11-12 13:55:00|555.9|551.4|555.4|550.9|556.9|552.4|554.4|549.9|7273
1636725600000|2021-11-12 14:00:00|555.9|551.4|557.1|552.6|557.3|552.8|555.6|551.1|5446
1636725900000|2021-11-12 14:05:00|557.3|552.8|555.1|550.6|557.6|553.1|554.9|550.4|5848
1636726200000|2021-11-12 14:10:00|554.9|550.4|554.9|550.4|555.9|551.4|553.9|549.4|4866
1636726500000|2021-11-12 14:15:00|555.1|550.6|559.1|554.6|559.5|555|554.9|550.4|10588
1636726800000|2021-11-12 14:20:00|559.3|554.8|559.4|554.9|560.1|555.6|558.4|553.9|12043
1636727100000|2021-11-12 14:25:00|559.9|555.4|559|554.5|560.9|556.4|558.4|553.9|12821
1636727400000|2021-11-12 14:30:00|559.2|554.7|558.4|553.9|559.2|554.7|557.2|552.7|9037
1636727700000|2021-11-12 14:35:00|558.2|553.7|555.2|550.7|558.2|553.7|554.9|550.4|9736
1636728000000|2021-11-12 14:40:00|555.1|550.6|555.4|550.9|555.9|551.4|554.4|549.9|7068
1636728300000|2021-11-12 14:45:00|555.2|550.7|556.9|552.4|556.9|552.4|555.2|550.7|4336
1636728600000|2021-11-12 14:50:00|556.7|552.2|555.4|550.9|556.7|552.2|554.1|549.6|5976
1636728900000|2021-11-12 14:55:00|555.2|550.7|550.9|546.4|555.2|550.7|550.2|545.7|20790
1636938000000|2021-11-15 01:00:00|551.1|546.6|545.8|541.3|551.2|546.7|542.2|537.7|38913
1636938300000|2021-11-15 01:05:00|545.5|541|543.8|539.3|546.4|541.9|542.3|537.8|21011
1636938600000|2021-11-15 01:10:00|543.9|539.4|545.3|540.8|545.8|541.3|542.3|537.8|13241
1636938900000|2021-11-15 01:15:00|545.6|541.1|547|542.5|548|543.5|544.1|539.6|11404
1636939200000|2021-11-15 01:20:00|547.3|542.8|547.8|543.3|549|544.5|546.8|542.3|11853
1636939500000|2021-11-15 01:25:00|547.5|543|548.8|544.3|549|544.5|546.8|542.3|7773
1636939800000|2021-11-15 01:30:00|548.5|544|546|541.5|548.5|544|545.2|540.7|6839
1636940100000|2021-11-15 01:35:00|545.8|541.3|546|541.5|547.5|543|544.4|539.9|6389
1636940400000|2021-11-15 01:40:00|545.8|541.3|545.8|541.3|546.8|542.3|545.3|540.8|4350
1636940700000|2021-11-15 01:45:00|546|541.5|547.6|543.1|548.8|544.3|546|541.5|6250
1636941000000|2021-11-15 01:50:00|547.5|543|551.5|547|551.5|547|547.5|543|11395
1636941300000|2021-11-15 01:55:00|551.3|546.8|554.8|550.3|554.8|550.3|551.3|546.8|14949
1636941600000|2021-11-15 02:00:00|554.3|549.8|546|541.5|554.6|550.1|544.5|540|19807
1636941900000|2021-11-15 02:05:00|545.8|541.3|544.5|540|547|542.5|542.5|538|18143
1636942200000|2021-11-15 02:10:00|544.7|540.2|535.8|531.3|545.2|540.7|534.9|530.4|30835
1636943400000|2021-11-15 02:30:00|536.2|531.7|537.6|533.1|538.2|533.7|532.7|528.2|26230
1636943700000|2021-11-15 02:35:00|537.5|533|539.2|534.7|539.7|535.2|536.5|532|13138
1636944000000|2021-11-15 02:40:00|539|534.5|538.8|534.3|539.2|534.7|537.5|533|7361
1636944300000|2021-11-15 02:45:00|538.7|534.2|545.6|541.1|546.1|541.6|538.5|534|19179
1636944600000|2021-11-15 02:50:00|546.1|541.6|543.6|539.1|546.8|542.3|543.6|539.1|12228
1636944900000|2021-11-15 02:55:00|543.8|539.3|543.8|539.3|544.8|540.3|543.1|538.6|6980
1636945200000|2021-11-15 03:00:00|543.9|539.4|546.1|541.6|546.2|541.7|543.6|539.1|6493
1636945500000|2021-11-15 03:05:00|546.6|542.1|545.9|541.4|549.4|544.9|545.4|540.9|15215
1636945800000|2021-11-15 03:10:00|546|541.5|545.2|540.7|547.2|542.7|543.9|539.4|7630
1636946100000|2021-11-15 03:15:00|545.4|540.9|544.9|540.4|545.4|540.9|543.9|539.4|3987
1636946400000|2021-11-15 03:20:00|545|540.5|542.7|538.2|545.9|541.4|541.4|536.9|7943
1636946700000|2021-11-15 03:25:00|542.9|538.4|542.6|538.1|543.9|539.4|541.1|536.6|6793
1636947000000|2021-11-15 03:30:00|542.7|538.2|542.7|538.2|542.7|538.2|542.7|538.2|0
1636954200000|2021-11-15 05:30:00|542|537.5|545.3|540.8|547.3|542.8|542|537.5|13253
1636954500000|2021-11-15 05:35:00|545.8|541.3|544.8|540.3|545.8|541.3|543.3|538.8|5115
1636954800000|2021-11-15 05:40:00|545.1|540.6|545.4|540.9|547|542.5|544.5|540|5911
1636955100000|2021-11-15 05:45:00|545.6|541.1|545.5|541|545.8|541.3|543.3|538.8|4904
1636955400000|2021-11-15 05:50:00|545.6|541.1|544.3|539.8|545.6|541.1|543.6|539.1|2941
1636955700000|2021-11-15 05:55:00|544.1|539.6|543.9|539.4|545.3|540.8|543.8|539.3|2856
1636956000000|2021-11-15 06:00:00|543.8|539.3|543.8|539.3|544.8|540.3|543.3|538.8|3088
1636956300000|2021-11-15 06:05:00|543.6|539.1|544.9|540.4|546.5|542|543.3|538.8|5852
1636956600000|2021-11-15 06:10:00|544.8|540.3|543.9|539.4|544.8|540.3|543.1|538.6|5335
1636956900000|2021-11-15 06:15:00|544.1|539.6|546.8|542.3|547.3|542.8|543.1|538.6|8565
1636957200000|2021-11-15 06:20:00|547|542.5|546.6|542.1|548.6|544.1|545.8|541.3|7749
1636957500000|2021-11-15 06:25:00|546.3|541.8|544|539.5|546.8|542.3|543.4|538.9|6810
1636957800000|2021-11-15 06:30:00|543.9|539.4|542.9|538.4|544.4|539.9|542.9|538.4|7313
1636958100000|2021-11-15 06:35:00|542.8|538.3|543.1|538.6|544.1|539.6|542.7|538.2|4279
1636958400000|2021-11-15 06:40:00|543.3|538.8|544.4|539.9|545.1|540.6|543.1|538.6|4207
1636958700000|2021-11-15 06:45:00|544.5|540|544.6|540.1|544.7|540.2|542.9|538.4|4331
1636959000000|2021-11-15 06:50:00|544.9|540.4|542.4|537.9|546.6|542.1|542.4|537.9|11904
1636959300000|2021-11-15 06:55:00|542.6|538.1|540.7|536.2|542.9|538.4|540.5|536|24926
1636981200000|2021-11-15 13:00:00|542.3|537.8|545.9|541.4|546.6|542.1|540.4|535.9|22859
1636981500000|2021-11-15 13:05:00|545.6|541.1|544.9|540.4|546.4|541.9|544.4|539.9|9711
1636981800000|2021-11-15 13:10:00|544.7|540.2|544.2|539.7|546.4|541.9|543.9|539.4|6310
1636982100000|2021-11-15 13:15:00|544.4|539.9|544.4|539.9|545.6|541.1|543.9|539.4|5318
1636982400000|2021-11-15 13:20:00|543.9|539.4|541.6|537.1|543.9|539.4|540.6|536.1|12155
1636982700000|2021-11-15 13:25:00|541.8|537.3|539.9|535.4|542.1|537.6|538.6|534.1|12596
1636983000000|2021-11-15 13:30:00|539.5|535|542.2|537.7|542.2|537.7|538.4|533.9|8702
1636983300000|2021-11-15 13:35:00|541.9|537.4|542.9|538.4|543.4|538.9|541.9|537.4|6700
1636983600000|2021-11-15 13:40:00|542.7|538.2|541.4|536.9|543.4|538.9|541.2|536.7|5860
1636983900000|2021-11-15 13:45:00|540.9|536.4|543.9|539.4|543.9|539.4|540.9|536.4|4781
1636984200000|2021-11-15 13:50:00|543.7|539.2|542.9|538.4|543.7|539.2|542.4|537.9|4251
1636984500000|2021-11-15 13:55:00|542.6|538.1|540.5|536|542.9|538.4|540.2|535.7|5999
1636984800000|2021-11-15 14:00:00|540.4|535.9|541.7|537.2|542.7|538.2|540.4|535.9|4381
1636985100000|2021-11-15 14:05:00|541.9|537.4|542.9|538.4|543.7|539.2|541.7|537.2|4910
1636985400000|2021-11-15 14:10:00|542.4|537.9|541.2|536.7|542.4|537.9|540.5|536|5218
1636985700000|2021-11-15 14:15:00|540.9|536.4|540.9|536.4|542.2|537.7|540.7|536.2|4432
1636986000000|2021-11-15 14:20:00|540.7|536.2|541.9|537.4|541.9|537.4|540.4|535.9|3440
1636986300000|2021-11-15 14:25:00|541.4|536.9|541.9|537.4|541.9|537.4|541|536.5|2647
1636986600000|2021-11-15 14:30:00|542.2|537.7|543.4|538.9|544.9|540.4|542.2|537.7|8980
1636986900000|2021-11-15 14:35:00|543.2|538.7|542.9|538.4|544.2|539.7|542.7|538.2|3239
1636987200000|2021-11-15 14:40:00|543|538.5|544.6|540.1|544.6|540.1|542.9|538.4|4108
1636987500000|2021-11-15 14:45:00|544.8|540.3|547.1|542.6|548.1|543.6|544.8|540.3|15544
1636987800000|2021-11-15 14:50:00|546.9|542.4|545.6|541.1|547.1|542.6|545.1|540.6|6001
1636988100000|2021-11-15 14:55:00|545.8|541.3|544.8|540.3|546.4|541.9|544.4|539.9|7042
1637024400000|2021-11-16 01:00:00|545.2|540.7|550.8|546.3|552.1|547.6|542.2|537.7|29537
1637024700000|2021-11-16 01:05:00|551.3|546.8|550.1|545.6|552.8|548.3|549.7|545.2|15694
1637025000000|2021-11-16 01:10:00|550.3|545.8|551.1|546.6|552.1|547.6|550.3|545.8|9650
1637025300000|2021-11-16 01:15:00|551|546.5|548.1|543.6|551|546.5|547.9|543.4|10378
1637025600000|2021-11-16 01:20:00|548.4|543.9|547.6|543.1|548.6|544.1|547.1|542.6|6693
1637025900000|2021-11-16 01:25:00|547.4|542.9|548.6|544.1|548.8|544.3|547.1|542.6|5223
1637026200000|2021-11-16 01:30:00|548.8|544.3|549.1|544.6|549.1|544.6|547.9|543.4|4282
1637026500000|2021-11-16 01:35:00|548.6|544.1|546.4|541.9|548.6|544.1|545.9|541.4|8335
1637026800000|2021-11-16 01:40:00|546.7|542.2|545.7|541.2|547.4|542.9|545.6|541.1|5949
1637027100000|2021-11-16 01:45:00|545.9|541.4|547.7|543.2|547.7|543.2|545.7|541.2|4629
1637027400000|2021-11-16 01:50:00|547.4|542.9|548.2|543.7|548.4|543.9|546.9|542.4|3038
1637027700000|2021-11-16 01:55:00|548.4|543.9|551.2|546.7|551.2|546.7|548.2|543.7|6959
1637028000000|2021-11-16 02:00:00|550.9|546.4|550.2|545.7|551.2|546.7|549.2|544.7|6526
1637028300000|2021-11-16 02:05:00|550.9|546.4|551.2|546.7|552.7|548.2|550.7|546.2|12101
1637028600000|2021-11-16 02:10:00|550.9|546.4|550.7|546.2|552.7|548.2|549.7|545.2|7153
1637029800000|2021-11-16 02:30:00|550.4|545.9|550.2|545.7|552.4|547.9|550|545.5|6468
1637030100000|2021-11-16 02:35:00|550.4|545.9|552.7|548.2|552.9|548.4|550.4|545.9|6095
1637030400000|2021-11-16 02:40:00|552.5|548|551.7|547.2|553.4|548.9|550.7|546.2|7064
1637030700000|2021-11-16 02:45:00|551.4|546.9|551.9|547.4|552.4|547.9|550.4|545.9|6091
1637031000000|2021-11-16 02:50:00|552|547.5|551.4|546.9|552.9|548.4|550.9|546.4|4172
1637031300000|2021-11-16 02:55:00|551.2|546.7|552.4|547.9|553.6|549.1|550.4|545.9|7541
1637031600000|2021-11-16 03:00:00|552.6|548.1|554.9|550.4|555.4|550.9|552.4|547.9|11924
1637031900000|2021-11-16 03:05:00|555|550.5|555.7|551.2|556.6|552.1|553.8|549.3|16382
1637032200000|2021-11-16 03:10:00|555.9|551.4|551.9|547.4|556.2|551.7|551.9|547.4|9336
1637032500000|2021-11-16 03:15:00|551.7|547.2|549.7|545.2|552.7|548.2|549.7|545.2|11188
1637032800000|2021-11-16 03:20:00|549.5|545|545.2|540.7|549.7|545.2|544.9|540.4|18314
1637033100000|2021-11-16 03:25:00|545.4|540.9|544.3|539.8|545.9|541.4|542.7|538.2|24057
1637040600000|2021-11-16 05:30:00|544.6|540.1|545.8|541.3|546.3|541.8|542.6|538.1|18290
1637040900000|2021-11-16 05:35:00|545.3|540.8|545.1|540.6|546.3|541.8|544.1|539.6|7910
1637041200000|2021-11-16 05:40:00|544.9|540.4|545.7|541.2|545.9|541.4|543.6|539.1|9010
1637041500000|2021-11-16 05:45:00|545.2|540.7|544.4|539.9|545.6|541.1|543.6|539.1|11960
1637041800000|2021-11-16 05:50:00|544|539.5|544|539.5|545.5|541|543.4|538.9|10509
1637042100000|2021-11-16 05:55:00|544.3|539.8|546.4|541.9|546.4|541.9|544|539.5|10929
1637042400000|2021-11-16 06:00:00|546.2|541.7|547|542.5|547.3|542.8|545.4|540.9|8471
1637042700000|2021-11-16 06:05:00|546.8|542.3|546.4|541.9|547|542.5|545.5|541|8383
1637043000000|2021-11-16 06:10:00|545.9|541.4|547.3|542.8|548.1|543.6|545.4|540.9|7339
1637043300000|2021-11-16 06:15:00|547.6|543.1|547.1|542.6|548.1|543.6|546.6|542.1|5352
1637043600000|2021-11-16 06:20:00|546.6|542.1|546.4|541.9|547.2|542.7|545.2|540.7|7635
1637043900000|2021-11-16 06:25:00|546|541.5|546.3|541.8|547.3|542.8|545.6|541.1|4254
1637044200000|2021-11-16 06:30:00|546|541.5|548.6|544.1|549.1|544.6|546|541.5|9175
1637044500000|2021-11-16 06:35:00|548.4|543.9|547.8|543.3|548.4|543.9|546.8|542.3|4793
1637044800000|2021-11-16 06:40:00|547.7|543.2|547.7|543.2|548.2|543.7|547.3|542.8|3271
1637045100000|2021-11-16 06:45:00|547.8|543.3|546.5|542|548|543.5|545.7|541.2|5956
1637045400000|2021-11-16 06:50:00|546.8|542.3|546|541.5|547.3|542.8|545.5|541|5802
1637045700000|2021-11-16 06:55:00|545.9|541.4|545.9|541.4|546.6|542.1|545.2|540.7|15569
1637067600000|2021-11-16 13:00:00|545.1|540.6|544.9|540.4|546.7|542.2|541.8|537.3|33040
1637067900000|2021-11-16 13:05:00|544.7|540.2|546.2|541.7|546.6|542.1|544.6|540.1|9212
1637068200000|2021-11-16 13:10:00|545.9|541.4|543.4|538.9|546.9|542.4|543.1|538.6|10867
1637068500000|2021-11-16 13:15:00|543.1|538.6|539.4|534.9|543.1|538.6|538.7|534.2|24708
1637068800000|2021-11-16 13:20:00|539.2|534.7|540.3|535.8|541.2|536.7|538.4|533.9|19350
1637069100000|2021-11-16 13:25:00|540.2|535.7|541.2|536.7|543.7|539.2|540.2|535.7|17998
1637069400000|2021-11-16 13:30:00|540.9|536.4|537.7|533.2|541.4|536.9|537.7|533.2|11469
1637069700000|2021-11-16 13:35:00|537.9|533.4|538.1|533.6|539.2|534.7|537.7|533.2|6116
1637070000000|2021-11-16 13:40:00|538.2|533.7|534.9|530.4|538.2|533.7|534.4|529.9|22730
1637070300000|2021-11-16 13:45:00|535.4|530.9|537.7|533.2|538.1|533.6|535.4|530.9|7615
1637070600000|2021-11-16 13:50:00|537.6|533.1|540.9|536.4|540.9|536.4|537.5|533|10496
1637070900000|2021-11-16 13:55:00|540.7|536.2|540.2|535.7|540.7|536.2|538.7|534.2|8130
1637071200000|2021-11-16 14:00:00|540.4|535.9|540.1|535.6|540.9|536.4|538.9|534.4|5708
1637071500000|2021-11-16 14:05:00|539.9|535.4|539.6|535.1|539.9|535.4|538.9|534.4|3611
1637071800000|2021-11-16 14:10:00|539.2|534.7|538.4|533.9|539.4|534.9|537.9|533.4|4445
1637072100000|2021-11-16 14:15:00|538|533.5|537.9|533.4|538.4|533.9|537.2|532.7|4011
1637072400000|2021-11-16 14:20:00|538.1|533.6|539.7|535.2|540.4|535.9|538.1|533.6|7075
1637072700000|2021-11-16 14:25:00|539.5|535|539.5|535|539.7|535.2|538.9|534.4|2176
1637073000000|2021-11-16 14:30:00|539.7|535.2|539.8|535.3|540.5|536|539.5|535|3222
1637073300000|2021-11-16 14:35:00|539.6|535.1|538.2|533.7|539.6|535.1|538|533.5|2587
1637073600000|2021-11-16 14:40:00|538|533.5|537.9|533.4|539.2|534.7|537.7|533.2|3145
1637073900000|2021-11-16 14:45:00|538|533.5|537.9|533.4|538.4|533.9|537.2|532.7|4395
1637074200000|2021-11-16 14:50:00|538.1|533.6|538|533.5|538.9|534.4|538|533.5|2881
1637074500000|2021-11-16 14:55:00|538.5|534|537.3|532.8|538.7|534.2|537.1|532.6|7416
1637110800000|2021-11-17 01:00:00|537.2|532.7|540.4|535.9|540.9|536.4|537.2|532.7|15793
1637111100000|2021-11-17 01:05:00|540.6|536.1|541.3|536.8|541.4|536.9|539.8|535.3|10415
1637111400000|2021-11-17 01:10:00|541.4|536.9|540.3|535.8|541.8|537.3|539.8|535.3|5859
1637111700000|2021-11-17 01:15:00|540.4|535.9|541.8|537.3|542.3|537.8|540.1|535.6|6514
1637112000000|2021-11-17 01:20:00|541.9|537.4|540.8|536.3|542.3|537.8|540.8|536.3|6041
1637112300000|2021-11-17 01:25:00|540.9|536.4|540.1|535.6|541.3|536.8|539.9|535.4|4628
1637112600000|2021-11-17 01:30:00|540.3|535.8|540.6|536.1|541.1|536.6|540.1|535.6|3084
1637112900000|2021-11-17 01:35:00|540.4|535.9|540.6|536.1|541|536.5|540.1|535.6|2191
1637113200000|2021-11-17 01:40:00|540.9|536.4|542.1|537.6|542.1|537.6|540.8|536.3|5107
1637113500000|2021-11-17 01:45:00|542.6|538.1|541.4|536.9|542.6|538.1|540.9|536.4|4217
1637113800000|2021-11-17 01:50:00|541.6|537.1|544.5|540|545|540.5|541.4|536.9|14118
1637114100000|2021-11-17 01:55:00|544.3|539.8|544|539.5|545|540.5|543.3|538.8|10374
1637114400000|2021-11-17 02:00:00|543.8|539.3|542.4|537.9|543.8|539.3|541.8|537.3|5290
1637114700000|2021-11-17 02:05:00|542.5|538|549|544.5|549|544.5|542.5|538|20101
1637115000000|2021-11-17 02:10:00|549.3|544.8|548.8|544.3|551.6|547.1|547.8|543.3|28556
1637116200000|2021-11-17 02:30:00|549|544.5|550.8|546.3|551.7|547.2|548.8|544.3|19032
1637116500000|2021-11-17 02:35:00|551|546.5|550.2|545.7|551.6|547.1|548.7|544.2|14112
1637116800000|2021-11-17 02:40:00|550.4|545.9|551|546.5|551.2|546.7|550.2|545.7|11340
1637117100000|2021-11-17 02:45:00|551.2|546.7|549|544.5|551.7|547.2|548.2|543.7|10175
1637117400000|2021-11-17 02:50:00|549.3|544.8|549.5|545|550.2|545.7|549|544.5|4799
1637117700000|2021-11-17 02:55:00|549.7|545.2|551.5|547|552|547.5|549.7|545.2|8186
1637118000000|2021-11-17 03:00:00|552|547.5|550.5|546|553.2|548.7|550.1|545.6|19141
1637118300000|2021-11-17 03:05:00|550.7|546.2|548|543.5|551|546.5|546|541.5|15703
1637118600000|2021-11-17 03:10:00|548.2|543.7|548|543.5|548.5|544|546.7|542.2|7062
1637118900000|2021-11-17 03:15:00|548.5|544|547.3|542.8|548.5|544|546.8|542.3|5043
1637119200000|2021-11-17 03:20:00|547|542.5|545.8|541.3|548.2|543.7|545.8|541.3|7001
1637119500000|2021-11-17 03:25:00|545.9|541.4|545.8|541.3|547.1|542.6|545.1|540.6|7330
1637127000000|2021-11-17 05:30:00|545.3|540.8|547.8|543.3|548.6|544.1|544.9|540.4|12776
1637127300000|2021-11-17 05:35:00|547.6|543.1|541.1|536.6|548.1|543.6|540.6|536.1|21132
1637127600000|2021-11-17 05:40:00|541.3|536.8|539.3|534.8|541.8|537.3|538.8|534.3|23430
1637127900000|2021-11-17 05:45:00|539.1|534.6|538.1|533.6|539.6|535.1|537.4|532.9|22236
1637128200000|2021-11-17 05:50:00|537.9|533.4|538.6|534.1|539.6|535.1|537.6|533.1|10861
1637128500000|2021-11-17 05:55:00|538.8|534.3|539.6|535.1|539.9|535.4|538.1|533.6|8582
1637128800000|2021-11-17 06:00:00|539.9|535.4|539.4|534.9|539.9|535.4|538.6|534.1|8857
1637129100000|2021-11-17 06:05:00|539.2|534.7|538.7|534.2|539.2|534.7|538.7|534.2|5221
1637129400000|2021-11-17 06:10:00|538.6|534.1|539|534.5|539.2|534.7|538.6|534.1|4739
1637129700000|2021-11-17 06:15:00|538.9|534.4|538.5|534|538.9|534.4|536.7|532.2|15606
1637130000000|2021-11-17 06:20:00|538.7|534.2|538.2|533.7|538.7|534.2|537.5|533|5707
1637130300000|2021-11-17 06:25:00|538|533.5|538.7|534.2|538.7|534.2|537.7|533.2|3916
1637130600000|2021-11-17 06:30:00|538.9|534.4|540.2|535.7|541.4|536.9|538.9|534.4|12387
1637130900000|2021-11-17 06:35:00|540.1|535.6|540.7|536.2|540.7|536.2|539.7|535.2|3850
1637131200000|2021-11-17 06:40:00|540.6|536.1|541.2|536.7|541.4|536.9|539.7|535.2|6807
1637131500000|2021-11-17 06:45:00|541.4|536.9|539.9|535.4|542.1|537.6|539.6|535.1|7780
1637131800000|2021-11-17 06:50:00|539.6|535.1|541.1|536.6|541.1|536.6|539.6|535.1|6097
1637132100000|2021-11-17 06:55:00|541.3|536.8|541.4|536.9|541.4|536.9|540.1|535.6|11230
1637154000000|2021-11-17 13:00:00|541.3|536.8|541.9|537.4|542.3|537.8|538.9|534.4|23634
1637154300000|2021-11-17 13:05:00|541.8|537.3|539.3|534.8|541.8|537.3|538.8|534.3|13598
1637154600000|2021-11-17 13:10:00|538.9|534.4|538.6|534.1|539.9|535.4|538.1|533.6|9240
1637154900000|2021-11-17 13:15:00|538.3|533.8|540.8|536.3|541.4|536.9|538.3|533.8|9179
1637155200000|2021-11-17 13:20:00|540.6|536.1|538.6|534.1|540.8|536.3|537.9|533.4|7269
1637155500000|2021-11-17 13:25:00|538.8|534.3|539.9|535.4|540.3|535.8|538.8|534.3|5349
1637155800000|2021-11-17 13:30:00|539.8|535.3|535.7|531.2|539.8|535.3|534|529.5|23552
1637156100000|2021-11-17 13:35:00|535.5|531|533.4|528.9|535.5|531|532|527.5|26894
1637156400000|2021-11-17 13:40:00|533.2|528.7|534.7|530.2|535.2|530.7|532.9|528.4|11033
1637156700000|2021-11-17 13:45:00|535|530.5|534.5|530|536|531.5|534.2|529.7|7384
1637157000000|2021-11-17 13:50:00|534.3|529.8|534.9|530.4|535|530.5|533.8|529.3|4852
1637157300000|2021-11-17 13:55:00|535|530.5|534|529.5|535.7|531.2|533.9|529.4|6361
1637157600000|2021-11-17 14:00:00|533.8|529.3|534|529.5|534|529.5|532|527.5|10698
1637157900000|2021-11-17 14:05:00|534.2|529.7|534|529.5|535|530.5|534|529.5|3919
1637158200000|2021-11-17 14:10:00|533.8|529.3|533|528.5|534|529.5|533|528.5|3958
1637158500000|2021-11-17 14:15:00|532.7|528.2|532|527.5|533|528.5|531.8|527.3|8127
1637158800000|2021-11-17 14:20:00|532.2|527.7|533.7|529.2|533.7|529.2|532.2|527.7|5023
1637159100000|2021-11-17 14:25:00|533.9|529.4|533.2|528.7|534.3|529.8|532.9|528.4|4731
1637159400000|2021-11-17 14:30:00|533.1|528.6|533.2|528.7|533.4|528.9|532.9|528.4|2470
1637159700000|2021-11-17 14:35:00|533.4|528.9|533.7|529.2|533.7|529.2|533.2|528.7|2150
1637160000000|2021-11-17 14:40:00|533.9|529.4|537.9|533.4|538.6|534.1|533.9|529.4|16221
1637160300000|2021-11-17 14:45:00|538.1|533.6|538.1|533.6|539.1|534.6|537.1|532.6|9176
1637160600000|2021-11-17 14:50:00|538.4|533.9|536.6|532.1|538.5|534|536.4|531.9|4697
1637160900000|2021-11-17 14:55:00|536.4|531.9|534.9|530.4|536.9|532.4|534.6|530.1|8518
1637197200000|2021-11-18 01:00:00|534.4|529.9|529.7|525.2|534.7|530.2|529|524.5|23959
1637197500000|2021-11-18 01:05:00|530|525.5|530.7|526.2|531|526.5|529.2|524.7|9008
1637197800000|2021-11-18 01:10:00|530.5|526|531.5|527|532.5|528|529.7|525.2|8811
1637198100000|2021-11-18 01:15:00|531.4|526.9|534.4|529.9|534.9|530.4|531.4|526.9|9759
1637198400000|2021-11-18 01:20:00|534.2|529.7|532.6|528.1|534.4|529.9|532.6|528.1|4207
1637198700000|2021-11-18 01:25:00|532.4|527.9|528.7|524.2|532.4|527.9|528.2|523.7|13046
1637199000000|2021-11-18 01:30:00|528.5|524|529.2|524.7|529.4|524.9|528|523.5|9463
1637199300000|2021-11-18 01:35:00|529.4|524.9|527.2|522.7|529.4|524.9|527.2|522.7|8047
1637199600000|2021-11-18 01:40:00|527.4|522.9|528.4|523.9|528.9|524.4|527.4|522.9|4315
1637199900000|2021-11-18 01:45:00|528.2|523.7|529.4|524.9|529.4|524.9|527.4|522.9|6095
1637200200000|2021-11-18 01:50:00|529.6|525.1|524.7|520.2|529.6|525.1|524|519.5|20543
1637200500000|2021-11-18 01:55:00|524.4|519.9|525.4|520.9|525.9|521.4|522.2|517.7|20609
1637200800000|2021-11-18 02:00:00|525.2|520.7|524.7|520.2|526.7|522.2|524.2|519.7|10374
1637201100000|2021-11-18 02:05:00|524.6|520.1|522.7|518.2|524.9|520.4|522.2|517.7|15661
1637201400000|2021-11-18 02:10:00|522.4|517.9|520.7|516.2|522.9|518.4|520.2|515.7|18603
1637202600000|2021-11-18 02:30:00|520.5|516|523.2|518.7|523.7|519.2|520.4|515.9|16425
1637202900000|2021-11-18 02:35:00|523|518.5|522.7|518.2|523.2|518.7|521.7|517.2|6868
1637203200000|2021-11-18 02:40:00|522.5|518|519.9|515.4|522.5|518|519.4|514.9|10057
1637203500000|2021-11-18 02:45:00|519.4|514.9|519.7|515.2|520.1|515.6|518.1|513.6|11405
1637203800000|2021-11-18 02:50:00|519.4|514.9|520.7|516.2|520.9|516.4|519.4|514.9|6446
1637204100000|2021-11-18 02:55:00|520.4|515.9|521.7|517.2|522.7|518.2|520.2|515.7|7576
1637204400000|2021-11-18 03:00:00|521.9|517.4|521|516.5|522.2|517.7|521|516.5|3335
1637204700000|2021-11-18 03:05:00|521.2|516.7|525.4|520.9|525.6|521.1|521.2|516.7|16561
1637205000000|2021-11-18 03:10:00|525.6|521.1|525.6|521.1|526.1|521.6|524.4|519.9|8894
1637205300000|2021-11-18 03:15:00|525.4|520.9|525.6|521.1|526.1|521.6|525.1|520.6|8410
1637205600000|2021-11-18 03:20:00|525.4|520.9|526.5|522|527.4|522.9|524.9|520.4|15496
1637205900000|2021-11-18 03:25:00|526.8|522.3|526.5|522|527.5|523|525.5|521|11566
1637213400000|2021-11-18 05:30:00|526.6|522.1|524.5|520|526.6|522.1|521|516.5|20936
1637213700000|2021-11-18 05:35:00|524.3|519.8|524.3|519.8|526.6|522.1|524.3|519.8|12132
1637214000000|2021-11-18 05:40:00|524|519.5|522.4|517.9|524|519.5|522|517.5|9864
1637214300000|2021-11-18 05:45:00|522.3|517.8|520.9|516.4|523.3|518.8|520.4|515.9|13792
1637214600000|2021-11-18 05:50:00|520.7|516.2|519.9|515.4|521.1|516.6|519.2|514.7|14379
1637214900000|2021-11-18 05:55:00|520.2|515.7|520.7|516.2|521.4|516.9|520.2|515.7|6645
1637215200000|2021-11-18 06:00:00|520.2|515.7|521.7|517.2|521.9|517.4|520.2|515.7|7050
1637215500000|2021-11-18 06:05:00|521.6|517.1|519.7|515.2|521.7|517.2|519.7|515.2|5285
1637215800000|2021-11-18 06:10:00|519.4|514.9|519.2|514.7|519.9|515.4|518.2|513.7|11714
1637216100000|2021-11-18 06:15:00|519.4|514.9|518.7|514.2|520.2|515.7|517.7|513.2|9241
1637216400000|2021-11-18 06:20:00|518.5|514|518|513.5|519.2|514.7|518|513.5|5658
1637216700000|2021-11-18 06:25:00|518.2|513.7|520|515.5|520.7|516.2|518|513.5|8934
1637217000000|2021-11-18 06:30:00|519.9|515.4|517.2|512.7|519.9|515.4|517.2|512.7|11783
1637217300000|2021-11-18 06:35:00|517.7|513.2|518.2|513.7|518.2|513.7|516.7|512.2|8610
1637217600000|2021-11-18 06:40:00|518.1|513.6|517.2|512.7|518.2|513.7|517.2|512.7|6354
1637217900000|2021-11-18 06:45:00|517.4|512.9|516.2|511.7|517.9|513.4|516.2|511.7|9472
1637218200000|2021-11-18 06:50:00|516.4|511.9|516.2|511.7|516.7|512.2|515.7|511.2|9785
1637218500000|2021-11-18 06:55:00|516.4|511.9|515.6|511.1|517.4|512.9|514.1|509.6|24197
1637240400000|2021-11-18 13:00:00|516.8|512.3|519.3|514.8|520.4|515.9|516.7|512.2|36154
1637240700000|2021-11-18 13:05:00|519.5|515|519.8|515.3|521.5|517|519.3|514.8|18865
1637241000000|2021-11-18 13:10:00|519.6|515.1|518.8|514.3|519.6|515.1|517.8|513.3|8816
1637241300000|2021-11-18 13:15:00|519|514.5|515.1|510.6|519.5|515|513.8|509.3|21265
1637241600000|2021-11-18 13:20:00|514.8|510.3|516.1|511.6|516.4|511.9|514.4|509.9|12771
1637241900000|2021-11-18 13:25:00|516.2|511.7|516.4|511.9|516.4|511.9|514.4|509.9|6958
1637242200000|2021-11-18 13:30:00|516.1|511.6|515.6|511.1|516.6|512.1|514.8|510.3|5302
1637242500000|2021-11-18 13:35:00|515.8|511.3|517.6|513.1|517.8|513.3|515.8|511.3|6240
1637242800000|2021-11-18 13:40:00|517.1|512.6|517.8|513.3|517.8|513.3|516.8|512.3|5554
1637243100000|2021-11-18 13:45:00|517.6|513.1|518.8|514.3|519.3|514.8|517.6|513.1|6922
1637243400000|2021-11-18 13:50:00|518.6|514.1|518.8|514.3|519.3|514.8|518.3|513.8|3844
1637243700000|2021-11-18 13:55:00|519|514.5|517.3|512.8|520|515.5|516.9|512.4|9725
1637244000000|2021-11-18 14:00:00|517.6|513.1|517.1|512.6|518.3|513.8|517|512.5|5528
1637244300000|2021-11-18 14:05:00|517.2|512.7|518.6|514.1|519|514.5|517.2|512.7|3497
1637244600000|2021-11-18 14:10:00|519|514.5|516.5|512|519|514.5|516.5|512|5114
1637244900000|2021-11-18 14:15:00|516.6|512.1|516|511.5|517|512.5|515.5|511|5675
1637245200000|2021-11-18 14:20:00|515.8|511.3|516|511.5|517|512.5|515.8|511.3|3384
1637245500000|2021-11-18 14:25:00|515.6|511.1|517.6|513.1|517.6|513.1|515|510.5|6314
1637245800000|2021-11-18 14:30:00|518.1|513.6|517.6|513.1|518.1|513.6|517.1|512.6|4367
1637246100000|2021-11-18 14:35:00|517.5|513|515|510.5|517.5|513|515|510.5|5300
1637246400000|2021-11-18 14:40:00|515.1|510.6|516.5|512|516.6|512.1|515.1|510.6|3721
1637246700000|2021-11-18 14:45:00|516.6|512.1|516.6|512.1|518|513.5|516.6|512.1|3957
1637247000000|2021-11-18 14:50:00|516.8|512.3|517.1|512.6|517.6|513.1|516|511.5|3018
1637247300000|2021-11-18 14:55:00|517.3|512.8|516.3|511.8|517.3|512.8|516.1|511.6|7399
1637247600000|2021-11-18 15:00:00|516.6|512.1|516.6|512.1|516.6|512.1|516.6|512.1|0
1637283600000|2021-11-19 01:00:00|517.8|513.3|521|516.5|522|517.5|517.5|513|22577
1637283900000|2021-11-19 01:05:00|520.6|516.1|518.3|513.8|521.5|517|517.3|512.8|10897
1637284200000|2021-11-19 01:10:00|518.5|514|521.3|516.8|521.3|516.8|518.1|513.6|10968
1637284500000|2021-11-19 01:15:00|521.1|516.6|519.5|515|521.3|516.8|518.8|514.3|5770
1637284800000|2021-11-19 01:20:00|519.8|515.3|521.3|516.8|521.6|517.1|519.8|515.3|5564
1637285100000|2021-11-19 01:25:00|521.5|517|521.3|516.8|521.6|517.1|520.1|515.6|4212
1637285400000|2021-11-19 01:30:00|521.5|517|522.8|518.3|523.1|518.6|521.5|517|11443
1637285700000|2021-11-19 01:35:00|523|518.5|524.8|520.3|525.1|520.6|523|518.5|12499
1637286000000|2021-11-19 01:40:00|525.1|520.6|527.3|522.8|527.3|522.8|524.1|519.6|17614
1637286300000|2021-11-19 01:45:00|527.5|523|525.6|521.1|527.8|523.3|525.1|520.6|14728
1637286600000|2021-11-19 01:50:00|525.8|521.3|525.6|521.1|527.1|522.6|525.3|520.8|6114
1637286900000|2021-11-19 01:55:00|525.7|521.2|523|518.5|526.6|522.1|523|518.5|9648
1637287200000|2021-11-19 02:00:00|523.5|519|524.3|519.8|524.5|520|523.3|518.8|5807
1637287500000|2021-11-19 02:05:00|524.5|520|525|520.5|525.7|521.2|524.5|520|4171
1637287800000|2021-11-19 02:10:00|524.8|520.3|524.5|520|524.8|520.3|523.5|519|4213
1637289000000|2021-11-19 02:30:00|524.8|520.3|526.8|522.3|527.3|522.8|524.7|520.2|8632
1637289300000|2021-11-19 02:35:00|527.1|522.6|529.3|524.8|530.8|526.3|527.1|522.6|19605
1637289600000|2021-11-19 02:40:00|529.5|525|527.5|523|530.3|525.8|527.1|522.6|11299
1637289900000|2021-11-19 02:45:00|527.6|523.1|528.8|524.3|529.5|525|526.8|522.3|9635
1637290200000|2021-11-19 02:50:00|529|524.5|528.8|524.3|530.3|525.8|528.3|523.8|6355
1637290500000|2021-11-19 02:55:00|529|524.5|530.3|525.8|530.3|525.8|529|524.5|5619
1637290800000|2021-11-19 03:00:00|530|525.5|526.3|521.8|530.5|526|525.6|521.1|13161
1637291100000|2021-11-19 03:05:00|526.6|522.1|528.3|523.8|529.3|524.8|526.3|521.8|8478
1637291400000|2021-11-19 03:10:00|528.1|523.6|530.6|526.1|530.8|526.3|528.1|523.6|7590
1637291700000|2021-11-19 03:15:00|530.3|525.8|527.3|522.8|531.1|526.6|527.1|522.6|7607
1637292000000|2021-11-19 03:20:00|527.5|523|527.8|523.3|529.1|524.6|527|522.5|4990
1637292300000|2021-11-19 03:25:00|527.6|523.1|525.1|520.6|527.8|523.3|524.8|520.3|10724
1637299800000|2021-11-19 05:30:00|525.3|520.8|524.8|520.3|527.8|523.3|524.6|520.1|12830
1637300100000|2021-11-19 05:35:00|525|520.5|526.5|522|527.5|523|525|520.5|10961
1637300400000|2021-11-19 05:40:00|526.6|522.1|528.3|523.8|529|524.5|526.5|522|8732
1637300700000|2021-11-19 05:45:00|528.5|524|528.5|524|529.5|525|528|523.5|6952
1637301000000|2021-11-19 05:50:00|528.3|523.8|528.5|524|529.1|524.6|528.1|523.6|6760
1637301300000|2021-11-19 05:55:00|528.6|524.1|528.6|524.1|528.6|524.1|527.8|523.3|5481
1637301600000|2021-11-19 06:00:00|528.8|524.3|534.1|529.6|537.1|532.6|528.8|524.3|48668
1637301900000|2021-11-19 06:05:00|534|529.5|541|536.5|541|536.5|533.6|529.1|33709
1637302200000|2021-11-19 06:10:00|540.8|536.3|543.1|538.6|545|540.5|540.8|536.3|54387
1637302500000|2021-11-19 06:15:00|543.2|538.7|542.5|538|544.1|539.6|539.1|534.6|26923
1637302800000|2021-11-19 06:20:00|542.6|538.1|542.3|537.8|546.6|542.1|540.7|536.2|26573
1637303100000|2021-11-19 06:25:00|542.5|538|540.6|536.1|542.8|538.3|539.8|535.3|16712
1637303400000|2021-11-19 06:30:00|540.8|536.3|541.7|537.2|542.7|538.2|539.8|535.3|15348
1637303700000|2021-11-19 06:35:00|541.9|537.4|540.8|536.3|542.7|538.2|539.8|535.3|12889
1637304000000|2021-11-19 06:40:00|541|536.5|538.5|534|541|536.5|538|533.5|11488
1637304300000|2021-11-19 06:45:00|538.2|533.7|537.1|532.6|539.8|535.3|536.8|532.3|12232
1637304600000|2021-11-19 06:50:00|537|532.5|537.5|533|537.5|533|535|530.5|24439
1637304900000|2021-11-19 06:55:00|537.6|533.1|538.8|534.3|539|534.5|536.5|532|21673
1637326800000|2021-11-19 13:00:00|533.9|529.4|533.8|529.3|534.5|530|530|525.5|43874
1637327100000|2021-11-19 13:05:00|534.3|529.8|535|530.5|537|532.5|534.3|529.8|15446
1637327400000|2021-11-19 13:10:00|534.8|530.3|535.6|531.1|537.1|532.6|533.8|529.3|13741
1637327700000|2021-11-19 13:15:00|536|531.5|536.8|532.3|537.5|533|535.1|530.6|7518
1637328000000|2021-11-19 13:20:00|536.6|532.1|535|530.5|537.1|532.6|534.5|530|7008
1637328300000|2021-11-19 13:25:00|534.6|530.1|536.3|531.8|536.4|531.9|534.1|529.6|6577
1637328600000|2021-11-19 13:30:00|536.4|531.9|539.1|534.6|539.1|534.6|536.3|531.8|11549
1637328900000|2021-11-19 13:35:00|538.8|534.3|537.8|533.3|539.1|534.6|537.3|532.8|6351
1637329200000|2021-11-19 13:40:00|538|533.5|540.5|536|540.8|536.3|537.8|533.3|10341
1637329500000|2021-11-19 13:45:00|540.6|536.1|541.4|536.9|541.9|537.4|539.8|535.3|17647
1637329800000|2021-11-19 13:50:00|541.5|537|541.2|536.7|544.6|540.1|540|535.5|27261
1637330100000|2021-11-19 13:55:00|541|536.5|540.2|535.7|541.2|536.7|539|534.5|9393
1637330400000|2021-11-19 14:00:00|540.4|535.9|542.4|537.9|542.4|537.9|539.9|535.4|7008
1637330700000|2021-11-19 14:05:00|542.2|537.7|542.4|537.9|542.5|538|541.2|536.7|7028
1637331000000|2021-11-19 14:10:00|541.9|537.4|544.2|539.7|544.7|540.2|541.9|537.4|10418
1637331300000|2021-11-19 14:15:00|544.5|540|544|539.5|545.4|540.9|543.4|538.9|11329
1637331600000|2021-11-19 14:20:00|544.2|539.7|544|539.5|544.9|540.4|543.3|538.8|7404
1637331900000|2021-11-19 14:25:00|543.9|539.4|546|541.5|546.7|542.2|543.7|539.2|9453
1637332200000|2021-11-19 14:30:00|545.7|541.2|550.8|546.3|554.5|550|545.7|541.2|39642
1637332500000|2021-11-19 14:35:00|551|546.5|548.7|544.2|555|550.5|548.7|544.2|28570
1637332800000|2021-11-19 14:40:00|548.8|544.3|548.5|544|550.3|545.8|548.3|543.8|11200
1637333100000|2021-11-19 14:45:00|548.7|544.2|550.7|546.2|551|546.5|548.7|544.2|8704
1637333400000|2021-11-19 14:50:00|550.5|546|549.5|545|551.7|547.2|548.8|544.3|11901
1637333700000|2021-11-19 14:55:00|549.3|544.8|548.8|544.3|550.7|546.2|548.8|544.3|14477
1637334000000|2021-11-19 15:00:00|548.7|544.2|548.7|544.2|548.7|544.2|548.7|544.2|0
1637542800000|2021-11-22 01:00:00|548|543.5|547.3|542.8|554.7|550.2|544.3|539.8|42480
1637543100000|2021-11-22 01:05:00|547.8|543.3|546.2|541.7|548.7|544.2|543.7|539.2|19723
1637543400000|2021-11-22 01:10:00|546.5|542|549|544.5|549.7|545.2|544.7|540.2|13520
1637543700000|2021-11-22 01:15:00|548.7|544.2|548.7|544.2|550.8|546.3|548.2|543.7|11456
1637544000000|2021-11-22 01:20:00|548.5|544|547.3|542.8|549.3|544.8|546|541.5|7123
1637544300000|2021-11-22 01:25:00|547.5|543|548.2|543.7|548.3|543.8|546.3|541.8|4282
1637544600000|2021-11-22 01:30:00|548.3|543.8|546.3|541.8|549.2|544.7|546.3|541.8|4818
1637544900000|2021-11-22 01:35:00|546.7|542.2|544.2|539.7|546.8|542.3|544.2|539.7|10967
1637545200000|2021-11-22 01:40:00|544.3|539.8|543|538.5|544.7|540.2|543|538.5|10747
1637545500000|2021-11-22 01:45:00|542.8|538.3|540.3|535.8|542.8|538.3|540.2|535.7|15186
1637545800000|2021-11-22 01:50:00|540.7|536.2|541.2|536.7|541.3|536.8|539.2|534.7|13154
1637546100000|2021-11-22 01:55:00|541.3|536.8|543|538.5|543.2|538.7|541.3|536.8|9727
1637546400000|2021-11-22 02:00:00|542.8|538.3|543.3|538.8|543.3|538.8|541.8|537.3|6104
1637546700000|2021-11-22 02:05:00|543.4|538.9|544|539.5|544.5|540|543.4|538.9|5478
1637547000000|2021-11-22 02:10:00|543.8|539.3|543|538.5|544|539.5|542.8|538.3|3841
1637548200000|2021-11-22 02:30:00|542.8|538.3|542.2|537.7|543.2|538.7|541.2|536.7|6025
1637548500000|2021-11-22 02:35:00|541.8|537.3|542.7|538.2|543.7|539.2|541.7|537.2|5072
1637548800000|2021-11-22 02:40:00|542.5|538|543.2|538.7|543.7|539.2|542.2|537.7|4519
1637549100000|2021-11-22 02:45:00|542.8|538.3|542.3|537.8|543.8|539.3|541.8|537.3|6547
1637549400000|2021-11-22 02:50:00|542.2|537.7|540.8|536.3|542.2|537.7|540.3|535.8|7217
1637549700000|2021-11-22 02:55:00|541|536.5|541|536.5|541.7|537.2|539.8|535.3|5485
1637550000000|2021-11-22 03:00:00|540.8|536.3|544.2|539.7|544.2|539.7|540.5|536|8013
1637550300000|2021-11-22 03:05:00|544|539.5|544.2|539.7|544.2|539.7|542.7|538.2|5149
1637550600000|2021-11-22 03:10:00|543.8|539.3|546.3|541.8|548|543.5|543.7|539.2|15697
1637550900000|2021-11-22 03:15:00|546.2|541.7|545.5|541|546.5|542|542.8|538.3|9407
1637551200000|2021-11-22 03:20:00|545.7|541.2|548|543.5|548|543.5|544.5|540|10166
1637551500000|2021-11-22 03:25:00|547.8|543.3|545.8|541.3|547.8|543.3|545.7|541.2|7941
1637559000000|2021-11-22 05:30:00|545.7|541.2|547.2|542.7|547.3|542.8|544.5|540|9292
1637559300000|2021-11-22 05:35:00|547|542.5|545.7|541.2|547|542.5|544.5|540|4890
1637559600000|2021-11-22 05:40:00|545.8|541.3|547.3|542.8|547.8|543.3|545.7|541.2|5003
1637559900000|2021-11-22 05:45:00|547.4|542.9|545.5|541|547.8|543.3|545|540.5|4670
1637560200000|2021-11-22 05:50:00|545.3|540.8|544.8|540.3|545.8|541.3|544.3|539.8|4880
1637560500000|2021-11-22 05:55:00|544.5|540|546.5|542|546.5|542|544.5|540|2847
1637560800000|2021-11-22 06:00:00|546.8|542.3|547.7|543.2|548.2|543.7|546.7|542.2|5710
1637561100000|2021-11-22 06:05:00|548.2|543.7|547.7|543.2|548.5|544|547|542.5|2858
1637561400000|2021-11-22 06:10:00|547.5|543|549.8|545.3|550.2|545.7|546.2|541.7|9625
1637561700000|2021-11-22 06:15:00|549.7|545.2|549.8|545.3|552.5|548|549.5|545|15239
1637562000000|2021-11-22 06:20:00|549.5|545|549.5|545|549.5|545|548.5|544|5406
1637562300000|2021-11-22 06:25:00|549.2|544.7|548.8|544.3|550|545.5|548.5|544|4109
1637562600000|2021-11-22 06:30:00|549|544.5|550.3|545.8|550.5|546|549|544.5|4667
1637562900000|2021-11-22 06:35:00|550.5|546|551|546.5|553|548.5|550.3|545.8|13390
1637563200000|2021-11-22 06:40:00|550.8|546.3|553.2|548.7|553.5|549|550.8|546.3|13723
1637563500000|2021-11-22 06:45:00|553.3|548.8|555|550.5|555.2|550.7|552.7|548.2|13179
1637563800000|2021-11-22 06:50:00|555.2|550.7|558|553.5|558.2|553.7|554.8|550.3|27803
1637564100000|2021-11-22 06:55:00|558.2|553.7|562|557.5|563.5|559|558.2|553.7|43394
1637586000000|2021-11-22 13:00:00|562.6|558.1|563.8|559.3|565.7|561.2|560.8|556.3|38820
1637586300000|2021-11-22 13:05:00|564|559.5|568.7|564.2|569|564.5|564|559.5|31920
1637586600000|2021-11-22 13:10:00|569.2|564.7|565.7|561.2|569.2|564.7|565.5|561|17058
1637586900000|2021-11-22 13:15:00|566|561.5|572.5|568|572.7|568.2|565.7|561.2|31200
1637587200000|2021-11-22 13:20:00|572.3|567.8|572|567.5|573.2|568.7|570.3|565.8|21598
1637587500000|2021-11-22 13:25:00|571.5|567|572|567.5|573.5|569|570.7|566.2|12642
1637587800000|2021-11-22 13:30:00|571.8|567.3|573.3|568.8|573.8|569.3|571.8|567.3|15248
1637588100000|2021-11-22 13:35:00|573|568.5|572.8|568.3|574.2|569.7|571.5|567|13300
1637588400000|2021-11-22 13:40:00|573.2|568.7|571.7|567.2|573.3|568.8|571.5|567|7861
1637588700000|2021-11-22 13:45:00|571.8|567.3|574.5|570|574.5|570|571.3|566.8|11677
1637589000000|2021-11-22 13:50:00|574.3|569.8|571.3|566.8|574.3|569.8|570.8|566.3|10046
1637589300000|2021-11-22 13:55:00|571.7|567.2|570.5|566|572.5|568|570.5|566|6348
1637589600000|2021-11-22 14:00:00|570.2|565.7|572.5|568|572.5|568|570.2|565.7|4774
1637589900000|2021-11-22 14:05:00|572.3|567.8|574.7|570.2|576.7|572.2|572.3|567.8|15713
1637590200000|2021-11-22 14:10:00|574.8|570.3|573.2|568.7|575.3|570.8|572.3|567.8|6530
1637590500000|2021-11-22 14:15:00|572.8|568.3|575|570.5|575.7|571.2|572.8|568.3|6888
1637590800000|2021-11-22 14:20:00|575.3|570.8|576.5|572|577.5|573|574.8|570.3|10246
1637591100000|2021-11-22 14:25:00|576.7|572.2|576|571.5|577|572.5|575.5|571|5899
1637591400000|2021-11-22 14:30:00|576.5|572|576.3|571.8|578.3|573.8|575.7|571.2|10093
1637591700000|2021-11-22 14:35:00|575.8|571.3|575.8|571.3|575.8|571.3|574.3|569.8|5965
1637592000000|2021-11-22 14:40:00|575.3|570.8|574|569.5|575.3|570.8|573|568.5|8631
1637592300000|2021-11-22 14:45:00|573.7|569.2|575|570.5|575.2|570.7|573.5|569|6268
1637592600000|2021-11-22 14:50:00|574.8|570.3|574.2|569.7|575.2|570.7|574|569.5|4432
1637592900000|2021-11-22 14:55:00|574.5|570|576.5|572|576.7|572.2|573.5|569|11679
1637629200000|2021-11-23 01:00:00|577.2|572.7|573.8|569.3|577.2|572.7|573.3|568.8|16136
1637629500000|2021-11-23 01:05:00|573.7|569.2|571.7|567.2|573.7|569.2|571.2|566.7|14849
1637629800000|2021-11-23 01:10:00|571.8|567.3|569.3|564.8|572.2|567.7|568.5|564|15500
1637630100000|2021-11-23 01:15:00|569.4|564.9|569.5|565|570|565.5|568.5|564|7237
1637630400000|2021-11-23 01:20:00|569.6|565.1|571.8|567.3|571.8|567.3|569.5|565|5906
1637630700000|2021-11-23 01:25:00|571.7|567.2|568.3|563.8|571.7|567.2|568.2|563.7|8513
1637631000000|2021-11-23 01:30:00|568.8|564.3|571.7|567.2|571.7|567.2|568.8|564.3|6212
1637631300000|2021-11-23 01:35:00|571.8|567.3|572.2|567.7|572.7|568.2|571.3|566.8|5357
1637631600000|2021-11-23 01:40:00|572.3|567.8|571.3|566.8|572.7|568.2|570.7|566.2|5092
1637631900000|2021-11-23 01:45:00|571.5|567|573.7|569.2|574|569.5|571|566.5|5757
1637632200000|2021-11-23 01:50:00|573.3|568.8|573.7|569.2|574.2|569.7|572|567.5|4830
1637632500000|2021-11-23 01:55:00|573.3|568.8|574.2|569.7|574.2|569.7|573.2|568.7|2999
1637632800000|2021-11-23 02:00:00|574.3|569.8|575.5|571|576|571.5|573.7|569.2|7439
1637633100000|2021-11-23 02:05:00|575.2|570.7|581.8|577.3|582.2|577.7|575|570.5|36663
1637633400000|2021-11-23 02:10:00|582|577.5|584.6|580.1|586.5|582|582|577.5|34793
1637634600000|2021-11-23 02:30:00|584.8|580.3|594.3|589.8|594.3|589.8|584.8|580.3|50224
1637634900000|2021-11-23 02:35:00|594.4|589.9|599|594.5|599.5|595|593.5|589|81814
1637635200000|2021-11-23 02:40:00|598.8|594.3|594.6|590.1|599.2|594.7|593.1|588.6|44422
1637635500000|2021-11-23 02:45:00|595|590.5|592.1|587.6|596.1|591.6|590|585.5|24068
1637635800000|2021-11-23 02:50:00|591.8|587.3|591.8|587.3|592.6|588.1|589.8|585.3|11467
1637636100000|2021-11-23 02:55:00|591.9|587.4|592.5|588|594.1|589.6|591.3|586.8|9586
1637636400000|2021-11-23 03:00:00|592.3|587.8|592.5|588|594.1|589.6|592.1|587.6|9400
1637636700000|2021-11-23 03:05:00|592.6|588.1|594|589.5|594.5|590|592.5|588|4340
1637637000000|2021-11-23 03:10:00|594.1|589.6|595.8|591.3|595.8|591.3|594.1|589.6|9658
1637637300000|2021-11-23 03:15:00|595.6|591.1|595.6|591.1|597|592.5|594.3|589.8|6935
1637637600000|2021-11-23 03:20:00|595.8|591.3|598|593.5|598|593.5|594.1|589.6|10472
1637637900000|2021-11-23 03:25:00|598.1|593.6|598.5|594|599.2|594.7|596.3|591.8|22915
1637645400000|2021-11-23 05:30:00|598.3|593.8|598.5|594|598.5|594|598.3|593.8|885
1637646000000|2021-11-23 05:40:00|598.8|594.3|594.1|589.6|598.8|594.3|594.1|589.6|29181
1637646300000|2021-11-23 05:45:00|594|589.5|596.5|592|597.1|592.6|594|589.5|9989
1637646600000|2021-11-23 05:50:00|596|591.5|593.6|589.1|596.6|592.1|593.6|589.1|8011
1637646900000|2021-11-23 05:55:00|593.8|589.3|595.1|590.6|595.6|591.1|593.5|589|9066
1637647200000|2021-11-23 06:00:00|595|590.5|591.5|587|595.1|590.6|591|586.5|11632
1637647500000|2021-11-23 06:05:00|591.8|587.3|593.3|588.8|593.8|589.3|591|586.5|7733
1637647800000|2021-11-23 06:10:00|593.1|588.6|596.1|591.6|596.1|591.6|591.8|587.3|6893
1637648100000|2021-11-23 06:15:00|596|591.5|594.3|589.8|596.5|592|594.3|589.8|5960
1637648400000|2021-11-23 06:20:00|594.5|590|595|590.5|595.1|590.6|593.8|589.3|3961
1637648700000|2021-11-23 06:25:00|594.8|590.3|595.5|591|596|591.5|594.3|589.8|3837
1637649000000|2021-11-23 06:30:00|595.3|590.8|595|590.5|596|591.5|595|590.5|3804
1637649300000|2021-11-23 06:35:00|594.8|590.3|590.6|586.1|595|590.5|588.3|583.8|20025
1637649600000|2021-11-23 06:40:00|590.8|586.3|592.5|588|593.5|589|590.8|586.3|9746
1637649900000|2021-11-23 06:45:00|592.3|587.8|588|583.5|592.5|588|587.8|583.3|10287
1637650200000|2021-11-23 06:50:00|588.3|583.8|587.6|583.1|589.1|584.6|586.3|581.8|13074
1637650500000|2021-11-23 06:55:00|587.8|583.3|584.9|580.4|587.8|583.3|584.3|579.8|22584
1637650800000|2021-11-23 07:00:00|584.5|580|584.9|580.4|584.9|580.4|584.5|580|0
1637672400000|2021-11-23 13:00:00|586|581.5|594.1|589.6|595.3|590.8|585.1|580.6|47290
1637672700000|2021-11-23 13:05:00|593.9|589.4|593.8|589.3|596.9|592.4|592.8|588.3|30131
1637673000000|2021-11-23 13:10:00|593.4|588.9|595.6|591.1|596.1|591.6|592.8|588.3|11934
1637673300000|2021-11-23 13:15:00|595.4|590.9|601.4|596.9|602.8|598.3|594.9|590.4|29934
1637673600000|2021-11-23 13:20:00|601.3|596.8|600.8|596.3|601.6|597.1|598.3|593.8|18929
1637673900000|2021-11-23 13:25:00|600.4|595.9|598.3|593.8|600.4|595.9|597.3|592.8|11048
1637674200000|2021-11-23 13:30:00|598.4|593.9|599.3|594.8|599.3|594.8|596.6|592.1|11960
1637674500000|2021-11-23 13:35:00|599.1|594.6|592.6|588.1|599.1|594.6|592.1|587.6|26849
1637674800000|2021-11-23 13:40:00|592.3|587.8|594|589.5|595|590.5|592.1|587.6|20770
1637675100000|2021-11-23 13:45:00|594.1|589.6|595.3|590.8|596.1|591.6|591.8|587.3|16087
1637675400000|2021-11-23 13:50:00|595.1|590.6|594|589.5|596.5|592|594|589.5|9417
1637675700000|2021-11-23 13:55:00|594.1|589.6|595.3|590.8|595.8|591.3|592.8|588.3|8710
1637676000000|2021-11-23 14:00:00|595.5|591|595.6|591.1|597.3|592.8|595.5|591|5996
1637676300000|2021-11-23 14:05:00|595.5|591|594.8|590.3|596|591.5|594.1|589.6|5094
1637676600000|2021-11-23 14:10:00|595|590.5|592|587.5|595.3|590.8|591.5|587|8117
1637676900000|2021-11-23 14:15:00|591.8|587.3|592.3|587.8|592.8|588.3|589.8|585.3|13915
1637677200000|2021-11-23 14:20:00|592.4|587.9|593|588.5|593.3|588.8|591.5|587|5065
1637677500000|2021-11-23 14:25:00|593.1|588.6|593.3|588.8|594|589.5|592.8|588.3|4087
1637677800000|2021-11-23 14:30:00|593.1|588.6|596|591.5|596.3|591.8|590.8|586.3|9429
1637678100000|2021-11-23 14:35:00|595.8|591.3|593.8|589.3|595.8|591.3|593.5|589|6500
1637678400000|2021-11-23 14:40:00|594|589.5|592.1|587.6|595.3|590.8|592.1|587.6|4436
1637678700000|2021-11-23 14:45:00|592.3|587.8|592.3|587.8|594.3|589.8|591.8|587.3|4857
1637679000000|2021-11-23 14:50:00|592|587.5|591.6|587.1|592.8|588.3|591.3|586.8|6949
1637679300000|2021-11-23 14:55:00|591.8|587.3|593.7|589.2|593.8|589.3|591.6|587.1|8489
1637679600000|2021-11-23 15:00:00|593.9|589.4|593.9|589.4|593.9|589.4|593.9|589.4|0
1637715600000|2021-11-24 01:00:00|593.8|589.3|595|590.5|598.5|594|592.6|588.1|18504
1637715900000|2021-11-24 01:05:00|595.1|590.6|593|588.5|595.5|591|591|586.5|11465
1637716200000|2021-11-24 01:10:00|593.3|588.8|593.5|589|596|591.5|593|588.5|8950
1637716500000|2021-11-24 01:15:00|593.3|588.8|595.6|591.1|595.6|591.1|592|587.5|9914
1637716800000|2021-11-24 01:20:00|595.5|591|595.6|591.1|597.3|592.8|593.6|589.1|8470
1637717100000|2021-11-24 01:25:00|595.8|591.3|593.3|588.8|595.8|591.3|593.3|588.8|6084
1637717400000|2021-11-24 01:30:00|593.6|589.1|594.5|590|595|590.5|592.6|588.1|5761
1637717700000|2021-11-24 01:35:00|594.8|590.3|591.8|587.3|595|590.5|590|585.5|21177
1637718000000|2021-11-24 01:40:00|591.6|587.1|593.1|588.6|594.3|589.8|591.5|587|6825
1637718300000|2021-11-24 01:45:00|592.8|588.3|594.3|589.8|594.6|590.1|592.3|587.8|4808
1637718600000|2021-11-24 01:50:00|594.6|590.1|594.5|590|595.3|590.8|594|589.5|4366
1637718900000|2021-11-24 01:55:00|594.3|589.8|594.1|589.6|594.8|590.3|593|588.5|3351
1637719200000|2021-11-24 02:00:00|594.3|589.8|594.3|589.8|594.8|590.3|593.8|589.3|2858
1637719500000|2021-11-24 02:05:00|594.6|590.1|595.8|591.3|596.8|592.3|594.6|590.1|7698
1637719800000|2021-11-24 02:10:00|595.6|591.1|595.3|590.8|597.5|593|594.3|589.8|7642
1637721000000|2021-11-24 02:30:00|595|590.5|595.3|590.8|595.8|591.3|593.6|589.1|7389
1637721300000|2021-11-24 02:35:00|595.1|590.6|596.5|592|597.5|593|594.8|590.3|5776
1637721600000|2021-11-24 02:40:00|596.3|591.8|599.6|595.1|602.1|597.6|596.3|591.8|18130
1637721900000|2021-11-24 02:45:00|599.8|595.3|598|593.5|600.6|596.1|597.3|592.8|11189
1637722200000|2021-11-24 02:50:00|597.8|593.3|596.1|591.6|599|594.5|596|591.5|7457
1637722500000|2021-11-24 02:55:00|596.5|592|595.1|590.6|596.5|592|594.6|590.1|7834
1637722800000|2021-11-24 03:00:00|595.3|590.8|594.1|589.6|595.8|591.3|594.1|589.6|6032
1637723100000|2021-11-24 03:05:00|594.5|590|597.6|593.1|598|593.5|594.1|589.6|6078
1637723400000|2021-11-24 03:10:00|598|593.5|598.5|594|598.6|594.1|597.5|593|4977
1637723700000|2021-11-24 03:15:00|598.1|593.6|600.3|595.8|602|597.5|597.8|593.3|12872
1637724000000|2021-11-24 03:20:00|600.5|596|597.5|593|600.5|596|597|592.5|5864
1637724300000|2021-11-24 03:25:00|597.7|593.2|604.5|600|606.9|602.4|597.5|593|17264
1637731800000|2021-11-24 05:30:00|603.8|599.3|608.2|603.7|611|606.5|603.8|599.3|36368
1637732100000|2021-11-24 05:35:00|608.3|603.8|606.2|601.7|608.7|604.2|605.5|601|10606
1637732400000|2021-11-24 05:40:00|606.3|601.8|609.7|605.2|609.7|605.2|606.2|601.7|11426
1637732700000|2021-11-24 05:45:00|609.5|605|606.7|602.2|609.7|605.2|606|601.5|10252
1637733000000|2021-11-24 05:50:00|606.5|602|606.6|602.1|607.4|602.9|604.5|600|16060
1637733300000|2021-11-24 05:55:00|606.2|601.7|605.9|601.4|606.7|602.2|604|599.5|8434
1637733600000|2021-11-24 06:00:00|606|601.5|607|602.5|607.5|603|605.7|601.2|5719
1637733900000|2021-11-24 06:05:00|607.5|603|607.4|602.9|608.5|604|606.9|602.4|7760
1637734200000|2021-11-24 06:10:00|607.5|603|605.3|600.8|608.5|604|605.2|600.7|8628
1637734500000|2021-11-24 06:15:00|605.5|601|613.3|608.8|613.5|609|605.5|601|21807
1637734800000|2021-11-24 06:20:00|613.5|609|616.3|611.8|616.8|612.3|613.2|608.7|28485
1637735100000|2021-11-24 06:25:00|616.2|611.7|613.1|608.6|616.5|612|611.3|606.8|16055
1637735400000|2021-11-24 06:30:00|613.3|608.8|614.1|609.6|617.4|612.9|613.3|608.8|18652
1637735700000|2021-11-24 06:35:00|614|609.5|613.8|609.3|614.8|610.3|612.1|607.6|11215
1637736000000|2021-11-24 06:40:00|614|609.5|617.8|613.3|618|613.5|614|609.5|15997
1637736300000|2021-11-24 06:45:00|617.6|613.1|617.5|613|618|613.5|616|611.5|11847
1637736600000|2021-11-24 06:50:00|617.8|613.3|619.3|614.8|619.5|615|617.1|612.6|23291
1637736900000|2021-11-24 06:55:00|619.5|615|617|612.5|620.1|615.6|616.3|611.8|28461
1637758800000|2021-11-24 13:00:00|618.1|613.6|618|613.5|622.6|618.1|615.5|611|41325
1637759100000|2021-11-24 13:05:00|617.9|613.4|615.6|611.1|617.9|613.4|615|610.5|20399
1637759400000|2021-11-24 13:10:00|615.8|611.3|619|614.5|619.8|615.3|615.3|610.8|15913
1637759700000|2021-11-24 13:15:00|619.1|614.6|617.6|613.1|619.5|615|616.6|612.1|9194
1637760000000|2021-11-24 13:20:00|617.1|612.6|616.1|611.6|618.8|614.3|616.1|611.6|10146
1637760300000|2021-11-24 13:25:00|616.5|612|617.8|613.3|618.3|613.8|616.5|612|7917
1637760600000|2021-11-24 13:30:00|617.6|613.1|617.9|613.4|620|615.5|617.3|612.8|14752
1637760900000|2021-11-24 13:35:00|618.3|613.8|621.8|617.3|622.8|618.3|617.8|613.3|10534
1637761200000|2021-11-24 13:40:00|622.3|617.8|622.1|617.6|622.3|617.8|619.6|615.1|12394
1637761500000|2021-11-24 13:45:00|621.6|617.1|622.8|618.3|622.8|618.3|620.1|615.6|8317
1637761800000|2021-11-24 13:50:00|622.6|618.1|625|620.5|626|621.5|621.5|617|13366
1637762100000|2021-11-24 13:55:00|624.8|620.3|621.3|616.8|624.8|620.3|620.8|616.3|10101
1637762400000|2021-11-24 14:00:00|621.8|617.3|620.8|616.3|622.3|617.8|620.8|616.3|5735
1637762700000|2021-11-24 14:05:00|620.9|616.4|621.1|616.6|621.3|616.8|620.1|615.6|5621
1637763000000|2021-11-24 14:10:00|621.3|616.8|620.3|615.8|622.3|617.8|619.9|615.4|5662
1637763300000|2021-11-24 14:15:00|620.4|615.9|622.8|618.3|622.8|618.3|620.4|615.9|4702
1637763600000|2021-11-24 14:20:00|623.1|618.6|623.1|618.6|623.6|619.1|622|617.5|3928
1637763900000|2021-11-24 14:25:00|622.8|618.3|622.8|618.3|624.6|620.1|622.3|617.8|8218
1637764200000|2021-11-24 14:30:00|623.1|618.6|624.8|620.3|624.8|620.3|622.8|618.3|5457
1637764500000|2021-11-24 14:35:00|624.9|620.4|622.3|617.8|626.3|621.8|622.3|617.8|12244
1637764800000|2021-11-24 14:40:00|622.6|618.1|625.1|620.6|626.1|621.6|622.6|618.1|6602
1637765100000|2021-11-24 14:45:00|625.4|620.9|625.4|620.9|626.4|621.9|624.8|620.3|5964
1637765400000|2021-11-24 14:50:00|625.6|621.1|626.3|621.8|626.3|621.8|625.1|620.6|5202
1637765700000|2021-11-24 14:55:00|626.4|621.9|627.4|622.9|627.4|622.9|625.9|621.4|12115
1637766000000|2021-11-24 15:00:00|627.6|623.1|627.6|623.1|627.6|623.1|627.6|623.1|0
1637802000000|2021-11-25 01:00:00|627.1|622.6|627.5|623|627.6|623.1|623.4|618.9|18303
1637802300000|2021-11-25 01:05:00|627.3|622.8|626.4|621.9|628.9|624.4|624.9|620.4|9351
1637802600000|2021-11-25 01:10:00|626.5|622|628.3|623.8|629.3|624.8|625.4|620.9|9188
1637802900000|2021-11-25 01:15:00|628.4|623.9|619.9|615.4|628.4|623.9|618.8|614.3|22036
1637803200000|2021-11-25 01:20:00|620.3|615.8|618.4|613.9|620.9|616.4|616.3|611.8|25629
1637803500000|2021-11-25 01:25:00|617.9|613.4|619.6|615.1|621.6|617.1|617.9|613.4|12628
1637803800000|2021-11-25 01:30:00|620.1|615.6|618.6|614.1|621.9|617.4|618.6|614.1|7097
1637804100000|2021-11-25 01:35:00|618.3|613.8|618.6|614.1|621.8|617.3|618.3|613.8|6856
1637804400000|2021-11-25 01:40:00|618.8|614.3|618.9|614.4|620.3|615.8|618.6|614.1|5334
1637804700000|2021-11-25 01:45:00|618.7|614.2|618.9|614.4|619.9|615.4|617.9|613.4|4946
1637805000000|2021-11-25 01:50:00|618.8|614.3|613.6|609.1|618.8|614.3|613.4|608.9|17963
1637805300000|2021-11-25 01:55:00|613.9|609.4|613.6|609.1|614.9|610.4|612.1|607.6|15507
1637805600000|2021-11-25 02:00:00|613.4|608.9|614.9|610.4|616.2|611.7|611.1|606.6|14195
1637805900000|2021-11-25 02:05:00|614.7|610.2|615.2|610.7|616.2|611.7|613.9|609.4|4718
1637806200000|2021-11-25 02:10:00|615.4|610.9|614.6|610.1|616.6|612.1|614.1|609.6|6389
1637807400000|2021-11-25 02:30:00|614.9|610.4|615.9|611.4|616.9|612.4|613.6|609.1|6553
1637807700000|2021-11-25 02:35:00|616.1|611.6|618.7|614.2|618.7|614.2|614.9|610.4|7266
1637808000000|2021-11-25 02:40:00|619.1|614.6|616.4|611.9|619.1|614.6|616.4|611.9|4290
1637808300000|2021-11-25 02:45:00|616.2|611.7|613.9|609.4|616.4|611.9|612.9|608.4|6612
1637808600000|2021-11-25 02:50:00|614.1|609.6|615.2|610.7|615.2|610.7|612.9|608.4|4327
1637808900000|2021-11-25 02:55:00|615.1|610.6|613.2|608.7|615.2|610.7|612.7|608.2|6287
1637809200000|2021-11-25 03:00:00|613.3|608.8|612.1|607.6|613.3|608.8|610.7|606.2|9587
1637809500000|2021-11-25 03:05:00|612.4|607.9|614.1|609.6|616.4|611.9|612.1|607.6|7055
1637809800000|2021-11-25 03:10:00|613.9|609.4|612.9|608.4|614.5|610|611.9|607.4|4794
1637810100000|2021-11-25 03:15:00|612.8|608.3|608.7|604.2|612.8|608.3|608.7|604.2|21244
1637810400000|2021-11-25 03:20:00|608.8|604.3|608.1|603.6|609.4|604.9|607.9|603.4|10149
1637810700000|2021-11-25 03:25:00|608.4|603.9|609.9|605.4|610.1|605.6|607.9|603.4|9118
1637818200000|2021-11-25 05:30:00|610.3|605.8|604.1|599.6|610.9|606.4|604.1|599.6|23603
1637818500000|2021-11-25 05:35:00|603.9|599.4|605.1|600.6|605.7|601.2|603.9|599.4|16960
1637818800000|2021-11-25 05:40:00|604.7|600.2|607.4|602.9|607.4|602.9|604.7|600.2|8043
1637819100000|2021-11-25 05:45:00|607.8|603.3|610.3|605.8|611|606.5|607.4|602.9|13009
1637819400000|2021-11-25 05:50:00|610.4|605.9|610.1|605.6|612.8|608.3|610.1|605.6|12046
1637819700000|2021-11-25 05:55:00|610.4|605.9|609.6|605.1|611.1|606.6|609.1|604.6|4507
1637820000000|2021-11-25 06:00:00|609.4|604.9|611.1|606.6|613.3|608.8|609.4|604.9|8686
1637820300000|2021-11-25 06:05:00|611.3|606.8|612.3|607.8|612.4|607.9|610.6|606.1|4401
1637820600000|2021-11-25 06:10:00|612.6|608.1|614.9|610.4|615.8|611.3|612.6|608.1|12744
1637820900000|2021-11-25 06:15:00|614.8|610.3|613.1|608.6|614.9|610.4|612.4|607.9|6041
1637821200000|2021-11-25 06:20:00|612.9|608.4|611.9|607.4|613.9|609.4|611.9|607.4|5083
1637821500000|2021-11-25 06:25:00|612.1|607.6|610.6|606.1|612.9|608.4|609.4|604.9|8295
1637821800000|2021-11-25 06:30:00|610.4|605.9|611.6|607.1|612.6|608.1|609.7|605.2|5498
1637822100000|2021-11-25 06:35:00|611.4|606.9|612.1|607.6|612.2|607.7|610.6|606.1|2989
1637822400000|2021-11-25 06:40:00|611.9|607.4|611.6|607.1|613.1|608.6|611.2|606.7|5081
1637822700000|2021-11-25 06:45:00|611.7|607.2|611.2|606.7|611.7|607.2|610.6|606.1|5904
1637823000000|2021-11-25 06:50:00|611.6|607.1|613.3|608.8|614.4|609.9|611.6|607.1|9738
1637823300000|2021-11-25 06:55:00|613.4|608.9|611.9|607.4|613.8|609.3|611.4|606.9|13083
1637823600000|2021-11-25 07:00:00|611.6|607.1|611.9|607.4|611.9|607.4|611.6|607.1|0
1637845200000|2021-11-25 13:00:00|601.6|597.1|600.1|595.6|601.7|597.2|596.3|591.8|68602
1637845500000|2021-11-25 13:05:00|599.6|595.1|592.9|588.4|599.6|595.1|592.9|588.4|37538
1637845800000|2021-11-25 13:10:00|593.3|588.8|591.3|586.8|595.1|590.6|590.4|585.9|31236
1637846100000|2021-11-25 13:15:00|591.1|586.6|588|583.5|592.1|587.6|587.6|583.1|31282
1637846400000|2021-11-25 13:20:00|587.5|583|589.2|584.7|591.3|586.8|587.5|583|20732
1637846700000|2021-11-25 13:25:00|589.3|584.8|589.2|584.7|590.7|586.2|588.3|583.8|11477
1637847000000|2021-11-25 13:30:00|588.8|584.3|588.2|583.7|589.7|585.2|588|583.5|13704
1637847300000|2021-11-25 13:35:00|588.5|584|587|582.5|589|584.5|586.2|581.7|16134
1637847600000|2021-11-25 13:40:00|587.2|582.7|590.9|586.4|591|586.5|586.8|582.3|13226
1637847900000|2021-11-25 13:45:00|590.7|586.2|591.2|586.7|591.2|586.7|589.2|584.7|6670
1637848200000|2021-11-25 13:50:00|591.5|587|590|585.5|592|587.5|589.5|585|7085
1637848500000|2021-11-25 13:55:00|589.9|585.4|588.9|584.4|591|586.5|588.9|584.4|6322
1637848800000|2021-11-25 14:00:00|588.5|584|590.7|586.2|590.7|586.2|587.5|583|8587
1637849100000|2021-11-25 14:05:00|590.8|586.3|590.2|585.7|590.9|586.4|589.7|585.2|5596
1637849400000|2021-11-25 14:10:00|590|585.5|589.7|585.2|590.7|586.2|589.7|585.2|2522
1637849700000|2021-11-25 14:15:00|589.9|585.4|592.4|587.9|592.6|588.1|589.9|585.4|5989
1637850000000|2021-11-25 14:20:00|592.6|588.1|591.7|587.2|593.2|588.7|591.7|587.2|8312
1637850300000|2021-11-25 14:25:00|591.6|587.1|591.7|587.2|593.1|588.6|591.2|586.7|4323
1637850600000|2021-11-25 14:30:00|591.6|587.1|589.2|584.7|591.7|587.2|588.7|584.2|9270
1637850900000|2021-11-25 14:35:00|589.1|584.6|588.2|583.7|589.6|585.1|587.2|582.7|13998
1637851200000|2021-11-25 14:40:00|588.1|583.6|588.7|584.2|589.7|585.2|587.6|583.1|6294
1637851500000|2021-11-25 14:45:00|588.1|583.6|586.7|582.2|588.7|584.2|586.4|581.9|6811
1637851800000|2021-11-25 14:50:00|586.6|582.1|585.4|580.9|587.7|583.2|584.4|579.9|17328
1637852100000|2021-11-25 14:55:00|585.6|581.1|583.3|578.8|586.6|582.1|582.9|578.4|15897
1637888400000|2021-11-26 01:00:00|583.8|579.3|587.2|582.7|587.6|583.1|581.9|577.4|22158
1637888700000|2021-11-26 01:05:00|587.1|582.6|590.1|585.6|590.3|585.8|586.8|582.3|16542
1637889000000|2021-11-26 01:10:00|590|585.5|586.9|582.4|590|585.5|586.9|582.4|10471
1637889300000|2021-11-26 01:15:00|586.8|582.3|589.6|585.1|589.7|585.2|586.4|581.9|10148
1637889600000|2021-11-26 01:20:00|589.4|584.9|590.6|586.1|590.9|586.4|589.1|584.6|6015
1637889900000|2021-11-26 01:25:00|590.4|585.9|593.1|588.6|595.8|591.3|589.9|585.4|23137
1637890200000|2021-11-26 01:30:00|593.4|588.9|596.9|592.4|597.4|592.9|593.1|588.6|18070
1637890500000|2021-11-26 01:35:00|597.3|592.8|594.6|590.1|597.3|592.8|594.1|589.6|9984
1637890800000|2021-11-26 01:40:00|594.9|590.4|593.4|588.9|595.4|590.9|592.4|587.9|6544
1637891100000|2021-11-26 01:45:00|593.7|589.2|596.4|591.9|597.2|592.7|593.7|589.2|12585
1637891400000|2021-11-26 01:50:00|596.2|591.7|596.1|591.6|597.9|593.4|594.1|589.6|10991
1637891700000|2021-11-26 01:55:00|595.9|591.4|595.6|591.1|596.4|591.9|594.4|589.9|4914
1637892000000|2021-11-26 02:00:00|595.9|591.4|594.4|589.9|597.7|593.2|594.4|589.9|8128
1637892300000|2021-11-26 02:05:00|594.1|589.6|593.1|588.6|594.6|590.1|592.4|587.9|7964
1637892600000|2021-11-26 02:10:00|592.9|588.4|592.9|588.4|595.1|590.6|592.1|587.6|6904
1637893800000|2021-11-26 02:30:00|593.1|588.6|590.9|586.4|593.1|588.6|590.1|585.6|9704
1637894100000|2021-11-26 02:35:00|590.7|586.2|588.7|584.2|591.9|587.4|588.4|583.9|7795
1637894400000|2021-11-26 02:40:00|588.9|584.4|589.5|585|590.4|585.9|588.5|584|6341
1637894700000|2021-11-26 02:45:00|589.4|584.9|588.7|584.2|590.4|585.9|587.7|583.2|7172
1637895000000|2021-11-26 02:50:00|588.9|584.4|589.6|585.1|590.6|586.1|588.7|584.2|3914
1637895300000|2021-11-26 02:55:00|589.7|585.2|592.6|588.1|593.4|588.9|589.7|585.2|9495
1637895600000|2021-11-26 03:00:00|592.4|587.9|592.1|587.6|593.1|588.6|591.9|587.4|2878
1637895900000|2021-11-26 03:05:00|592.4|587.9|587.9|583.4|592.4|587.9|587.8|583.3|7510
1637896200000|2021-11-26 03:10:00|588.2|583.7|587.7|583.2|589.9|585.4|587.7|583.2|6713
1637896500000|2021-11-26 03:15:00|587.2|582.7|587.1|582.6|588.4|583.9|586.6|582.1|8094
1637896800000|2021-11-26 03:20:00|586.7|582.2|588.2|583.7|588.7|584.2|586.6|582.1|4761
1637897100000|2021-11-26 03:25:00|588.4|583.9|586.7|582.2|588.9|584.4|586.6|582.1|5732
1637904600000|2021-11-26 05:30:00|586.6|582.1|585.1|580.6|586.6|582.1|582.7|578.2|16793
1637904900000|2021-11-26 05:35:00|585.3|580.8|586.2|581.7|586.4|581.9|583.9|579.4|7159
1637905200000|2021-11-26 05:40:00|586.1|581.6|587.3|582.8|587.6|583.1|584.9|580.4|5703
1637905500000|2021-11-26 05:45:00|587.4|582.9|587.3|582.8|588.3|583.8|587.3|582.8|5635
1637905800000|2021-11-26 05:50:00|587.6|583.1|586.3|581.8|588.3|583.8|585.1|580.6|5257
1637906100000|2021-11-26 05:55:00|586.6|582.1|585.3|580.8|588.1|583.6|585.3|580.8|5463
1637906400000|2021-11-26 06:00:00|585.1|580.6|583.3|578.8|585.8|581.3|583.2|578.7|6886
1637906700000|2021-11-26 06:05:00|583.6|579.1|584.3|579.8|585.3|580.8|583.3|578.8|5236
1637907000000|2021-11-26 06:10:00|584.2|579.7|578.4|573.9|584.3|579.8|577.9|573.4|18187
1637907300000|2021-11-26 06:15:00|578.1|573.6|580.3|575.8|580.6|576.1|576.3|571.8|15010
1637907600000|2021-11-26 06:20:00|579.9|575.4|581.9|577.4|582.9|578.4|579.9|575.4|13093
1637907900000|2021-11-26 06:25:00|581.8|577.3|579.6|575.1|582.1|577.6|579.6|575.1|4947
1637908200000|2021-11-26 06:30:00|579.4|574.9|581.6|577.1|581.6|577.1|579.1|574.6|5384
1637908500000|2021-11-26 06:35:00|581.4|576.9|581.1|576.6|581.9|577.4|579.9|575.4|4613
1637908800000|2021-11-26 06:40:00|580.9|576.4|581.1|576.6|581.3|576.8|580.1|575.6|6013
1637909100000|2021-11-26 06:45:00|581.2|576.7|583.9|579.4|584.1|579.6|579.8|575.3|10153
1637909400000|2021-11-26 06:50:00|584|579.5|583.8|579.3|586.4|581.9|583.8|579.3|17327
1637909700000|2021-11-26 06:55:00|583.9|579.4|579.4|574.9|585.4|580.9|578.9|574.4|22508
1637931600000|2021-11-26 13:00:00|572.8|568.3|577.3|572.8|578.3|573.8|569.6|565.1|42587
1637931900000|2021-11-26 13:05:00|577.6|573.1|581.3|576.8|581.4|576.9|577.1|572.6|18848
1637932200000|2021-11-26 13:10:00|580.9|576.4|582.7|578.2|583.1|578.6|578.9|574.4|19828
1637932500000|2021-11-26 13:15:00|582.6|578.1|585.6|581.1|586.6|582.1|581.6|577.1|19606
1637932800000|2021-11-26 13:20:00|585.8|581.3|584|579.5|586.3|581.8|584|579.5|11474
1637933100000|2021-11-26 13:25:00|584.1|579.6|587.3|582.8|587.5|583|583.5|579|11260
1637933400000|2021-11-26 13:30:00|587.5|583|585.6|581.1|588.5|584|584.5|580|11624
1637933700000|2021-11-26 13:35:00|585.5|581|594.7|590.2|595.5|591|585.5|581|25568
1637934000000|2021-11-26 13:40:00|595|590.5|591|586.5|595|590.5|590.7|586.2|17918
1637934300000|2021-11-26 13:45:00|591.2|586.7|589.7|585.2|592.5|588|589.5|585|9346
1637934600000|2021-11-26 13:50:00|589.2|584.7|588.2|583.7|589.7|585.2|587.7|583.2|10604
1637934900000|2021-11-26 13:55:00|588.5|584|587.7|583.2|589|584.5|585.9|581.4|13266
1637935200000|2021-11-26 14:00:00|587.6|583.1|587.1|582.6|589.1|584.6|585.6|581.1|13622
1637935500000|2021-11-26 14:05:00|587.2|582.7|586.2|581.7|587.6|583.1|585.4|580.9|7048
1637935800000|2021-11-26 14:10:00|586.4|581.9|588.4|583.9|588.6|584.1|586.4|581.9|5536
1637936100000|2021-11-26 14:15:00|588.3|583.8|586.1|581.6|588.3|583.8|584.9|580.4|8443
1637936400000|2021-11-26 14:20:00|585.7|581.2|585.6|581.1|585.7|581.2|583.7|579.2|6681
1637936700000|2021-11-26 14:25:00|585.1|580.6|587.2|582.7|587.2|582.7|585.1|580.6|4774
1637937000000|2021-11-26 14:30:00|587.1|582.6|589|584.5|591.1|586.6|586.2|581.7|11434
1637937300000|2021-11-26 14:35:00|589.4|584.9|589.2|584.7|590.4|585.9|588.9|584.4|4014
1637937600000|2021-11-26 14:40:00|589.4|584.9|588.9|584.4|589.4|584.9|588.4|583.9|3882
1637937900000|2021-11-26 14:45:00|588.5|584|590.5|586|591|586.5|588.4|583.9|5790
1637938200000|2021-11-26 14:50:00|590.9|586.4|593.2|588.7|595.4|590.9|590.5|586|13731
1637938500000|2021-11-26 14:55:00|593.6|589.1|596.6|592.1|597.4|592.9|592.7|588.2|21102
1637938800000|2021-11-26 15:00:00|596.4|591.9|596.4|591.9|596.4|591.9|596.4|591.9|0
1638147600000|2021-11-29 01:00:00|596.5|592|604.3|599.8|605.3|600.8|593.8|589.3|44193
1638147900000|2021-11-29 01:05:00|604.1|599.6|600|595.5|604.6|600.1|599.5|595|20882
1638148200000|2021-11-29 01:10:00|599.8|595.3|600.1|595.6|602.8|598.3|599.5|595|9868
1638148500000|2021-11-29 01:15:00|600.5|596|598.5|594|601|596.5|597.9|593.4|8882
1638148800000|2021-11-29 01:20:00|598.6|594.1|596.3|591.8|599.5|595|594.8|590.3|11430
1638149100000|2021-11-29 01:25:00|596.1|591.6|596.3|591.8|597.8|593.3|594.8|590.3|6076
1638149400000|2021-11-29 01:30:00|596.1|591.6|599.4|594.9|599.4|594.9|595.6|591.1|6867
1638149700000|2021-11-29 01:35:00|599|594.5|604.1|599.6|604.6|600.1|598.9|594.4|14720
1638150000000|2021-11-29 01:40:00|604|599.5|602.5|598|604|599.5|600.4|595.9|9646
1638150300000|2021-11-29 01:45:00|602.4|597.9|601|596.5|602.9|598.4|600.2|595.7|6745
1638150600000|2021-11-29 01:50:00|601.2|596.7|598.8|594.3|601.7|597.2|597|592.5|8902
1638150900000|2021-11-29 01:55:00|598.7|594.2|597.8|593.3|598.7|594.2|596.1|591.6|6120
1638151200000|2021-11-29 02:00:00|597.5|593|599.3|594.8|600|595.5|596.5|592|4679
1638151500000|2021-11-29 02:05:00|599.2|594.7|598.3|593.8|599.2|594.7|596.8|592.3|3900
1638151800000|2021-11-29 02:10:00|598.2|593.7|596.7|592.2|598.8|594.3|596.1|591.6|4392
1638153000000|2021-11-29 02:30:00|596.2|591.7|600.4|595.9|601.1|596.6|596|591.5|6153
1638153300000|2021-11-29 02:35:00|600.3|595.8|603.3|598.8|603.3|598.8|599.9|595.4|6094
1638153600000|2021-11-29 02:40:00|603.4|598.9|603.4|598.9|604.9|600.4|602.1|597.6|9985
1638153900000|2021-11-29 02:45:00|603.6|599.1|605.6|601.1|605.9|601.4|603.6|599.1|9044
1638154200000|2021-11-29 02:50:00|605.3|600.8|608.1|603.6|610.5|606|605.2|600.7|19482
1638154500000|2021-11-29 02:55:00|608.3|603.8|609.3|604.8|609.3|604.8|606.8|602.3|11148
1638154800000|2021-11-29 03:00:00|609.4|604.9|611.6|607.1|611.8|607.3|608.3|603.8|15266
1638155100000|2021-11-29 03:05:00|611.4|606.9|609.8|605.3|611.9|607.4|609.6|605.1|7858
1638155400000|2021-11-29 03:10:00|609.4|604.9|611.8|607.3|612.6|608.1|609.3|604.8|9881
1638155700000|2021-11-29 03:15:00|611.4|606.9|614.6|610.1|615.2|610.7|611.4|606.9|16467
1638156000000|2021-11-29 03:20:00|614.9|610.4|618.3|613.8|620.2|615.7|614.9|610.4|24637
1638156300000|2021-11-29 03:25:00|618.5|614|620|615.5|622|617.5|618.5|614|22870
1638156600000|2021-11-29 03:30:00|620.2|615.7|620.2|615.7|620.2|615.7|620.2|615.7|0
1638163800000|2021-11-29 05:30:00|620|615.5|618.5|614|620|615.5|616.1|611.6|19612
1638164100000|2021-11-29 05:35:00|618|613.5|621.5|617|622|617.5|617.1|612.6|7515
1638164400000|2021-11-29 05:40:00|621.3|616.8|622.1|617.6|622.8|618.3|620.1|615.6|9501
1638164700000|2021-11-29 05:45:00|622.5|618|625|620.5|626|621.5|621.4|616.9|19775
1638165000000|2021-11-29 05:50:00|624.5|620|624.2|619.7|627|622.5|623.4|618.9|16127
1638165300000|2021-11-29 05:55:00|624.5|620|620.5|616|625.5|621|620.2|615.7|11243
1638165600000|2021-11-29 06:00:00|620.7|616.2|616.5|612|621.5|617|615.3|610.8|17411
1638165900000|2021-11-29 06:05:00|616.7|612.2|617.2|612.7|618.9|614.4|616.5|612|9243
1638166200000|2021-11-29 06:10:00|616.8|612.3|620|615.5|620.1|615.6|616.3|611.8|9044
1638166500000|2021-11-29 06:15:00|619.9|615.4|618.5|614|620|615.5|618.5|614|5203
1638166800000|2021-11-29 06:20:00|618.2|613.7|616.4|611.9|618.5|614|615.7|611.2|8845
1638167100000|2021-11-29 06:25:00|616.5|612|617.3|612.8|618.8|614.3|616.5|612|5877
1638167400000|2021-11-29 06:30:00|617.4|612.9|616.6|612.1|617.4|612.9|614.1|609.6|14160
1638167700000|2021-11-29 06:35:00|616.8|612.3|618.8|614.3|618.8|614.3|616.8|612.3|6469
1638168000000|2021-11-29 06:40:00|618.4|613.9|619.9|615.4|620|615.5|617.6|613.1|6632
1638168300000|2021-11-29 06:45:00|620|615.5|617.2|612.7|620.4|615.9|616.7|612.2|6123
1638168600000|2021-11-29 06:50:00|617|612.5|619.8|615.3|619.8|615.3|617|612.5|5814
1638168900000|2021-11-29 06:55:00|620.1|615.6|620.8|616.3|621.3|616.8|619.3|614.8|14432
1638169200000|2021-11-29 07:00:00|620.6|616.1|620.8|616.3|620.8|616.3|620.6|616.1|0
1638190800000|2021-11-29 13:00:00|621.9|617.4|629.9|625.4|631.1|626.6|621.9|617.4|35979
1638191100000|2021-11-29 13:05:00|629.5|625|631.9|627.4|632.5|628|629.1|624.6|16736
1638191400000|2021-11-29 13:10:00|632|627.5|632.6|628.1|633.1|628.6|630.9|626.4|18404
1638191700000|2021-11-29 13:15:00|632.5|628|631|626.5|632.5|628|628.9|624.4|10903
1638192000000|2021-11-29 13:20:00|630.9|626.4|634.9|630.4|635.7|631.2|630|625.5|25032
1638192300000|2021-11-29 13:25:00|635|630.5|634.5|630|636.2|631.7|633|628.5|12048
1638192600000|2021-11-29 13:30:00|634.7|630.2|633.2|628.7|635|630.5|632.7|628.2|7967
1638192900000|2021-11-29 13:35:00|633|628.5|635.2|630.7|636.8|632.3|632.5|628|13266
1638193200000|2021-11-29 13:40:00|635.3|630.8|633.7|629.2|635.7|631.2|633.1|628.6|6295
1638193500000|2021-11-29 13:45:00|633.8|629.3|632|627.5|635.6|631.1|631.8|627.3|9722
1638193800000|2021-11-29 13:50:00|632.2|627.7|632|627.5|633.2|628.7|631.7|627.2|5336
1638194100000|2021-11-29 13:55:00|632.2|627.7|633.5|629|633.5|629|632.2|627.7|3115
1638194400000|2021-11-29 14:00:00|633.9|629.4|627.1|622.6|635.2|630.7|625.4|620.9|27276
1638194700000|2021-11-29 14:05:00|627.3|622.8|629.1|624.6|629.6|625.1|625.8|621.3|12070
1638195000000|2021-11-29 14:10:00|629|624.5|629.3|624.8|630.6|626.1|628.3|623.8|7059
1638195300000|2021-11-29 14:15:00|629.4|624.9|625.6|621.1|629.8|625.3|625.6|621.1|7779
1638195600000|2021-11-29 14:20:00|625.5|621|626.6|622.1|627|622.5|624.3|619.8|8945
1638195900000|2021-11-29 14:25:00|626.5|622|627|622.5|627.6|623.1|626.1|621.6|3084
1638196200000|2021-11-29 14:30:00|626.6|622.1|625.4|620.9|628.1|623.6|624.6|620.1|6955
1638196500000|2021-11-29 14:35:00|625.8|621.3|628.4|623.9|628.4|623.9|625.4|620.9|7192
1638196800000|2021-11-29 14:40:00|628.3|623.8|627.4|622.9|628.4|623.9|625.7|621.2|5194
1638197100000|2021-11-29 14:45:00|627.3|622.8|626.3|621.8|627.8|623.3|625.8|621.3|4707
1638197400000|2021-11-29 14:50:00|626.1|621.6|627|622.5|629.1|624.6|626.1|621.6|4463
1638197700000|2021-11-29 14:55:00|626.9|622.4|626.7|622.2|627.6|623.1|626.3|621.8|6392
1638234000000|2021-11-30 01:00:00|626.6|622.1|628.6|624.1|632.9|628.4|626.3|621.8|22078
1638234300000|2021-11-30 01:05:00|628.7|624.2|626.7|622.2|629.1|624.6|623.7|619.2|13362
1638234600000|2021-11-30 01:10:00|627.1|622.6|627.7|623.2|628.8|624.3|627|622.5|8362
1638234900000|2021-11-30 01:15:00|628.2|623.7|627.6|623.1|628.9|624.4|626.4|621.9|4908
1638235200000|2021-11-30 01:20:00|627.7|623.2|619|614.5|627.9|623.4|617.3|612.8|18699
1638235500000|2021-11-30 01:25:00|619.3|614.8|620.3|615.8|622.3|617.8|619.3|614.8|9501
1638235800000|2021-11-30 01:30:00|620.5|616|621.3|616.8|622.7|618.2|619.8|615.3|5254
1638236100000|2021-11-30 01:35:00|621.2|616.7|613.3|608.8|621.2|616.7|612|607.5|21733
1638236400000|2021-11-30 01:40:00|613.5|609|617.6|613.1|618.2|613.7|612.6|608.1|15857
1638236700000|2021-11-30 01:45:00|617.5|613|613.5|609|619.3|614.8|613|608.5|14033
1638237000000|2021-11-30 01:50:00|613.3|608.8|614.8|610.3|615.1|610.6|612.6|608.1|11030
1638237300000|2021-11-30 01:55:00|614.7|610.2|616.7|612.2|617.3|612.8|613.2|608.7|7248
1638237600000|2021-11-30 02:00:00|616.8|612.3|616.4|611.9|618.6|614.1|615.6|611.1|6212
1638237900000|2021-11-30 02:05:00|616.3|611.8|614.6|610.1|617.7|613.2|614.6|610.1|4421
1638238200000|2021-11-30 02:10:00|614.7|610.2|615.4|610.9|616.3|611.8|612.9|608.4|7409
1638239400000|2021-11-30 02:30:00|615.5|611|618.4|613.9|618.9|614.4|614.9|610.4|6241
1638239700000|2021-11-30 02:35:00|618.1|613.6|620.1|615.6|620.6|616.1|617.1|612.6|5912
1638240000000|2021-11-30 02:40:00|620.4|615.9|616.8|612.3|620.4|615.9|616.4|611.9|5839
1638240300000|2021-11-30 02:45:00|616.4|611.9|616.1|611.6|616.9|612.4|614.4|609.9|4452
1638240600000|2021-11-30 02:50:00|615.9|611.4|615.4|610.9|615.9|611.4|614.1|609.6|4194
1638240900000|2021-11-30 02:55:00|615.6|611.1|616.3|611.8|617.3|612.8|614.9|610.4|3182
1638241200000|2021-11-30 03:00:00|616.2|611.7|615.3|610.8|616.4|611.9|613.9|609.4|5461
1638241500000|2021-11-30 03:05:00|614.9|610.4|614.8|610.3|616.7|612.2|613.9|609.4|4532
1638241800000|2021-11-30 03:10:00|614.9|610.4|610.2|605.7|615.3|610.8|609.2|604.7|11032
1638242100000|2021-11-30 03:15:00|610.1|605.6|611.6|607.1|611.6|607.1|609.6|605.1|9493
1638242400000|2021-11-30 03:20:00|611.4|606.9|612.6|608.1|612.6|608.1|608.3|603.8|7804
1638242700000|2021-11-30 03:25:00|612.2|607.7|611.6|607.1|612.2|607.7|610.2|605.7|4501
1638250200000|2021-11-30 05:30:00|611.3|606.8|611.5|607|614.7|610.2|608.7|604.2|14123
1638250500000|2021-11-30 05:35:00|611.3|606.8|608.8|604.3|612.9|608.4|608.7|604.2|8013
1638250800000|2021-11-30 05:40:00|609.2|604.7|604.4|599.9|609.8|605.3|603.6|599.1|21572
1638251100000|2021-11-30 05:45:00|604.3|599.8|599.8|595.3|604.9|600.4|599.8|595.3|20220
1638251400000|2021-11-30 05:50:00|599.4|594.9|598.6|594.1|600.4|595.9|596.8|592.3|20925
1638251700000|2021-11-30 05:55:00|598.9|594.4|601.2|596.7|602.3|597.8|598.7|594.2|12739
1638252000000|2021-11-30 06:00:00|600.8|596.3|602.9|598.4|604.1|599.6|600.3|595.8|9339
1638252300000|2021-11-30 06:05:00|602.6|598.1|602.1|597.6|603.9|599.4|600.7|596.2|6894
1638252600000|2021-11-30 06:10:00|601.7|597.2|599.7|595.2|602.1|597.6|598.6|594.1|8925
1638252900000|2021-11-30 06:15:00|599.3|594.8|604.8|600.3|605.3|600.8|599.2|594.7|12125
1638253200000|2021-11-30 06:20:00|605|600.5|606|601.5|607|602.5|604.3|599.8|11231
1638253500000|2021-11-30 06:25:00|605.6|601.1|610.7|606.2|611.1|606.6|604.9|600.4|17056
1638253800000|2021-11-30 06:30:00|611.1|606.6|608.6|604.1|611.2|606.7|608.1|603.6|10985
1638254100000|2021-11-30 06:35:00|608.2|603.7|610.3|605.8|612.2|607.7|608.2|603.7|7303
1638254400000|2021-11-30 06:40:00|609.8|605.3|612.6|608.1|612.6|608.1|608.8|604.3|8697
1638254700000|2021-11-30 06:45:00|612.7|608.2|613.4|608.9|615.5|611|612.6|608.1|14581
1638255000000|2021-11-30 06:50:00|613.2|608.7|611.1|606.6|613.2|608.7|610.7|606.2|8299
1638255300000|2021-11-30 06:55:00|610.7|606.2|614.4|609.9|614.6|610.1|610.7|606.2|13536
1638277200000|2021-11-30 13:00:00|615.5|611|617.4|612.9|619.6|615.1|614.9|610.4|27651
1638277500000|2021-11-30 13:05:00|617.8|613.3|616.9|612.4|618.7|614.2|616.4|611.9|11537
1638277800000|2021-11-30 13:10:00|617.3|612.8|624.3|619.8|624.3|619.8|617.3|612.8|24229
1638278100000|2021-11-30 13:15:00|624.4|619.9|620.4|615.9|624.4|619.9|620.4|615.9|9114
1638278400000|2021-11-30 13:20:00|620.6|616.1|617.9|613.4|622.1|617.6|617.9|613.4|11009
1638278700000|2021-11-30 13:25:00|617.6|613.1|616.7|612.2|618.2|613.7|615.7|611.2|14431
1638279000000|2021-11-30 13:30:00|616.3|611.8|618.2|613.7|618.5|614|615.2|610.7|10874
1638279300000|2021-11-30 13:35:00|618.4|613.9|621|616.5|621.4|616.9|617|612.5|8369
1638279600000|2021-11-30 13:40:00|620.9|616.4|619.5|615|620.9|616.4|618.7|614.2|3367
1638279900000|2021-11-30 13:45:00|619.7|615.2|620.2|615.7|622|617.5|619.7|615.2|5344
1638280200000|2021-11-30 13:50:00|620.7|616.2|623.2|618.7|623.9|619.4|620.2|615.7|4873
1638280500000|2021-11-30 13:55:00|623|618.5|623.5|619|623.5|619|621.3|616.8|3375
1638280800000|2021-11-30 14:00:00|623.7|619.2|620.8|616.3|623.7|619.2|620.2|615.7|6162
1638281100000|2021-11-30 14:05:00|620.4|615.9|620.8|616.3|621.9|617.4|620.3|615.8|3083
1638281400000|2021-11-30 14:10:00|620.9|616.4|622.4|617.9|622.9|618.4|620.8|616.3|3158
1638281700000|2021-11-30 14:15:00|622.8|618.3|619.7|615.2|623.4|618.9|619.7|615.2|4798
1638282000000|2021-11-30 14:20:00|619.5|615|620.9|616.4|621.4|616.9|618.2|613.7|4766
1638282300000|2021-11-30 14:25:00|621.1|616.6|627.7|623.2|628.1|623.6|621.1|616.6|18336
1638282600000|2021-11-30 14:30:00|627.8|623.3|628.6|624.1|629.3|624.8|626.5|622|16409
1638282900000|2021-11-30 14:35:00|628.7|624.2|628.6|624.1|630.2|625.7|626.7|622.2|7634
1638283200000|2021-11-30 14:40:00|629.1|624.6|629.1|624.6|630.6|626.1|628.4|623.9|6306
1638283500000|2021-11-30 14:45:00|628.7|624.2|626.7|622.2|629.6|625.1|626.4|621.9|4789
1638283800000|2021-11-30 14:50:00|627.1|622.6|625.3|620.8|628.4|623.9|625.3|620.8|6031
1638284100000|2021-11-30 14:55:00|625.4|620.9|626.8|622.3|627.4|622.9|625.3|620.8|8839
1638320400000|2021-12-01 01:00:00|625.4|620.9|621.8|617.3|627.9|623.4|620.3|615.8|16713
1638320700000|2021-12-01 01:05:00|622.2|617.7|626.1|621.6|626.7|622.2|622.2|617.7|8724
1638321000000|2021-12-01 01:10:00|626.2|621.7|628.7|624.2|629.2|624.7|625.7|621.2|8517
1638321300000|2021-12-01 01:15:00|628.8|624.3|628.3|623.8|629.8|625.3|626.7|622.2|6838
1638321600000|2021-12-01 01:20:00|628.2|623.7|630|625.5|631.6|627.1|626.7|622.2|7125
1638321900000|2021-12-01 01:25:00|630.1|625.6|629.7|625.2|630.4|625.9|628.6|624.1|3030
1638322200000|2021-12-01 01:30:00|630.1|625.6|626.6|622.1|630.1|625.6|626.2|621.7|4041
1638322500000|2021-12-01 01:35:00|626.9|622.4|625.6|621.1|627.7|623.2|624.6|620.1|5125
1638322800000|2021-12-01 01:40:00|625.4|620.9|626.7|622.2|626.7|622.2|624.6|620.1|3974
1638323100000|2021-12-01 01:45:00|626.6|622.1|623.6|619.1|627.8|623.3|623.2|618.7|5703
1638323400000|2021-12-01 01:50:00|623.9|619.4|627.8|623.3|628.3|623.8|623.9|619.4|4715
1638323700000|2021-12-01 01:55:00|628.3|623.8|631.2|626.7|631.2|626.7|628.2|623.7|6007
1638324000000|2021-12-01 02:00:00|631.3|626.8|631.4|626.9|632.1|627.6|629.3|624.8|7800
1638324300000|2021-12-01 02:05:00|631.9|627.4|633.1|628.6|633.6|629.1|630.4|625.9|7103
1638324600000|2021-12-01 02:10:00|633.2|628.7|634.4|629.9|635.3|630.8|632.9|628.4|10414
1638325800000|2021-12-01 02:30:00|634.6|630.1|634.4|629.9|635.6|631.1|632.6|628.1|8078
1638326100000|2021-12-01 02:35:00|634.8|630.3|635.8|631.3|636.8|632.3|632.9|628.4|6272
1638326400000|2021-12-01 02:40:00|636.3|631.8|635.8|631.3|638.7|634.2|635.3|630.8|7684
1638326700000|2021-12-01 02:45:00|635.7|631.2|635.2|630.7|636.8|632.3|634.7|630.2|4981
1638327000000|2021-12-01 02:50:00|635.3|630.8|636.3|631.8|636.3|631.8|635.3|630.8|2435
1638327300000|2021-12-01 02:55:00|636.2|631.7|634.2|629.7|636.2|631.7|632.9|628.4|8505
1638327600000|2021-12-01 03:00:00|634.1|629.6|635.8|631.3|637|632.5|634.1|629.6|4266
1638327900000|2021-12-01 03:05:00|635.7|631.2|636.8|632.3|637.4|632.9|635.3|630.8|4514
1638328200000|2021-12-01 03:10:00|636.4|631.9|634.4|629.9|636.4|631.9|633.9|629.4|2735
1638328500000|2021-12-01 03:15:00|634.8|630.3|638.4|633.9|639.6|635.1|634.8|630.3|11981
1638328800000|2021-12-01 03:20:00|638.6|634.1|640.2|635.7|640.7|636.2|638.4|633.9|12205
1638329100000|2021-12-01 03:25:00|640.3|635.8|640|635.5|641.3|636.8|638.7|634.2|8776
1638336600000|2021-12-01 05:30:00|639.8|635.3|642.1|637.6|642.1|637.6|638.2|633.7|8532
1638336900000|2021-12-01 05:35:00|642.2|637.7|643.6|639.1|643.9|639.4|641.4|636.9|6815
1638337200000|2021-12-01 05:40:00|643.7|639.2|642.9|638.4|643.9|639.4|641.6|637.1|5762
1638337500000|2021-12-01 05:45:00|643.1|638.6|643.6|639.1|644.4|639.9|641.9|637.4|6900
1638337800000|2021-12-01 05:50:00|644|639.5|642.9|638.4|644|639.5|642.1|637.6|5709
1638338100000|2021-12-01 05:55:00|642.6|638.1|643.1|638.6|643.7|639.2|641.9|637.4|5185
1638338400000|2021-12-01 06:00:00|643|638.5|632.3|627.8|643.6|639.1|630.4|625.9|24966
1638338700000|2021-12-01 06:05:00|632.2|627.7|627.2|622.7|632.2|627.7|626.2|621.7|28035
1638339000000|2021-12-01 06:10:00|627.3|622.8|631|626.5|631|626.5|626.7|622.2|12126
1638339300000|2021-12-01 06:15:00|630.9|626.4|633.4|628.9|633.4|628.9|630.9|626.4|9757
1638339600000|2021-12-01 06:20:00|633|628.5|636.2|631.7|636.7|632.2|632.5|628|14384
1638339900000|2021-12-01 06:25:00|635.8|631.3|633.7|629.2|636.7|632.2|633.2|628.7|9802
1638340200000|2021-12-01 06:30:00|634|629.5|634.3|629.8|636|631.5|634|629.5|6831
1638340500000|2021-12-01 06:35:00|634.7|630.2|635|630.5|636.2|631.7|634.7|630.2|4009
1638340800000|2021-12-01 06:40:00|634.7|630.2|637.9|633.4|639.1|634.6|634.5|630|7368
1638341100000|2021-12-01 06:45:00|638.3|633.8|632.5|628|638.4|633.9|632|627.5|7502
1638341400000|2021-12-01 06:50:00|633|628.5|631.3|626.8|633.4|628.9|630.8|626.3|8423
1638341700000|2021-12-01 06:55:00|631.2|626.7|633.5|629|633.5|629|629.9|625.4|11248
1638363600000|2021-12-01 13:00:00|634.8|630.3|631.7|627.2|636.2|631.7|631.3|626.8|18153
1638363900000|2021-12-01 13:05:00|631.6|627.1|631.7|627.2|633.2|628.7|630.4|625.9|7719
1638364200000|2021-12-01 13:10:00|631.3|626.8|635.3|630.8|635.8|631.3|630.8|626.3|9129
1638364500000|2021-12-01 13:15:00|635.2|630.7|632.3|627.8|636.7|632.2|632.2|627.7|6843
1638364800000|2021-12-01 13:20:00|632.7|628.2|628.2|623.7|632.7|628.2|627.5|623|12542
1638365100000|2021-12-01 13:25:00|628|623.5|626.7|622.2|628.5|624|624.9|620.4|14656
1638365400000|2021-12-01 13:30:00|626.3|621.8|626.8|622.3|628.3|623.8|625.4|620.9|6729
1638365700000|2021-12-01 13:35:00|626.4|621.9|627.9|623.4|628.3|623.8|626.4|621.9|3557
1638366000000|2021-12-01 13:40:00|628.3|623.8|622.5|618|628.3|623.8|622.2|617.7|10418
1638366300000|2021-12-01 13:45:00|622.2|617.7|624|619.5|624.5|620|622.2|617.7|6322
1638366600000|2021-12-01 13:50:00|623.7|619.2|621.7|617.2|623.7|619.2|620.9|616.4|7319
1638366900000|2021-12-01 13:55:00|622|617.5|626|621.5|626.5|622|621.7|617.2|6341
1638367200000|2021-12-01 14:00:00|625.7|621.2|622|617.5|625.7|621.2|622|617.5|6590
1638367500000|2021-12-01 14:05:00|622.2|617.7|623.5|619|623.9|619.4|622|617.5|4401
1638367800000|2021-12-01 14:10:00|623.4|618.9|623.4|618.9|624.4|619.9|621|616.5|6392
1638368100000|2021-12-01 14:15:00|623.9|619.4|626.8|622.3|627.9|623.4|622.9|618.4|6563
1638368400000|2021-12-01 14:20:00|626.7|622.2|625.4|620.9|626.9|622.4|624.9|620.4|2950
1638368700000|2021-12-01 14:25:00|624.9|620.4|622.7|618.2|626|621.5|622.7|618.2|2531
1638369000000|2021-12-01 14:30:00|623.2|618.7|621.2|616.7|624.2|619.7|620.8|616.3|4964
1638369300000|2021-12-01 14:35:00|621.5|617|625.9|621.4|626.5|622|621.2|616.7|5544
1638369600000|2021-12-01 14:40:00|625.8|621.3|623.5|619|625.8|621.3|623|618.5|2458
1638369900000|2021-12-01 14:45:00|623.4|618.9|624.2|619.7|624.5|620|623|618.5|2266
1638370200000|2021-12-01 14:50:00|624|619.5|622.7|618.2|624|619.5|622.5|618|2609
1638370500000|2021-12-01 14:55:00|622.5|618|624|619.5|624.9|620.4|621.7|617.2|5156
1638406800000|2021-12-02 01:00:00|623.7|619.2|621.7|617.2|623.7|619.2|617.6|613.1|14365
1638407100000|2021-12-02 01:05:00|621.8|617.3|623|618.5|624.6|620.1|621.1|616.6|8442
1638407400000|2021-12-02 01:10:00|622.9|618.4|622.5|618|623.9|619.4|621.9|617.4|2393
1638407700000|2021-12-02 01:15:00|622|617.5|619.1|614.6|622|617.5|619.1|614.6|3161
1638408000000|2021-12-02 01:20:00|619|614.5|619.5|615|620.4|615.9|618.1|613.6|4662
1638408300000|2021-12-02 01:25:00|619.1|614.6|621.5|617|622.3|617.8|619.1|614.6|3590
1638408600000|2021-12-02 01:30:00|621|616.5|619|614.5|621|616.5|619|614.5|2837
1638408900000|2021-12-02 01:35:00|618.8|614.3|618.5|614|620|615.5|616.1|611.6|5686
1638409200000|2021-12-02 01:40:00|618.3|613.8|619.6|615.1|620.1|615.6|617|612.5|3210
1638409500000|2021-12-02 01:45:00|619.5|615|623.4|618.9|624.3|619.8|618.6|614.1|5204
1638409800000|2021-12-02 01:50:00|623.5|619|627.2|622.7|628|623.5|622.8|618.3|7511
1638410100000|2021-12-02 01:55:00|627.1|622.6|628.7|624.2|628.8|624.3|626.3|621.8|7674
1638410400000|2021-12-02 02:00:00|628.8|624.3|625.8|621.3|628.8|624.3|624.7|620.2|5277
1638410700000|2021-12-02 02:05:00|626|621.5|627|622.5|627.3|622.8|625.8|621.3|2919
1638411000000|2021-12-02 02:10:00|627.5|623|627|622.5|628|623.5|626.2|621.7|4208
1638412200000|2021-12-02 02:30:00|627.3|622.8|629.7|625.2|631.3|626.8|625.8|621.3|7702
1638412500000|2021-12-02 02:35:00|629.8|625.3|628.2|623.7|630.2|625.7|627.8|623.3|3478
1638412800000|2021-12-02 02:40:00|628.3|623.8|629.8|625.3|630.2|625.7|628.3|623.8|2650
1638413100000|2021-12-02 02:45:00|630.2|625.7|629.2|624.7|630.3|625.8|628.2|623.7|2920
1638413400000|2021-12-02 02:50:00|628.8|624.3|628.3|623.8|629.3|624.8|627|622.5|3256
1638413700000|2021-12-02 02:55:00|628.5|624|629.3|624.8|629.8|625.3|628.5|624|1378
1638414000000|2021-12-02 03:00:00|629.5|625|626|621.5|629.8|625.3|624.5|620|5502
1638414300000|2021-12-02 03:05:00|626.1|621.6|622.8|618.3|627|622.5|622.8|618.3|4837
1638414600000|2021-12-02 03:10:00|622.5|618|619.1|614.6|623|618.5|618.2|613.7|8997
1638414900000|2021-12-02 03:15:00|619.6|615.1|622.3|617.8|622.7|618.2|619.6|615.1|4019
1638415200000|2021-12-02 03:20:00|622.2|617.7|623.8|619.3|624.4|619.9|621.2|616.7|4224
1638415500000|2021-12-02 03:25:00|623.9|619.4|631.4|626.9|631.5|627|623|618.5|8910
1638423000000|2021-12-02 05:30:00|631.7|627.2|633.8|629.3|635.3|630.8|631.7|627.2|13720
1638423300000|2021-12-02 05:35:00|634|629.5|633.1|628.6|636.5|632|633.1|628.6|7190
1638423600000|2021-12-02 05:40:00|633|628.5|633.2|628.7|633.5|629|630.8|626.3|7157
1638423900000|2021-12-02 05:45:00|632.8|628.3|634.6|630.1|634.6|630.1|631.7|627.2|3032
1638424200000|2021-12-02 05:50:00|634.2|629.7|634.6|630.1|635.6|631.1|633.2|628.7|2844
1638424500000|2021-12-02 05:55:00|634.7|630.2|635.6|631.1|635.7|631.2|634.1|629.6|2996
1638424800000|2021-12-02 06:00:00|635.2|630.7|632.5|628|635.6|631.1|632.1|627.6|3535
1638425100000|2021-12-02 06:05:00|632.6|628.1|629.6|625.1|634.5|630|628.7|624.2|4146
1638425400000|2021-12-02 06:10:00|629.2|624.7|627.8|623.3|630.7|626.2|626.5|622|10003
1638425700000|2021-12-02 06:15:00|627.7|623.2|631.7|627.2|631.8|627.3|627.3|622.8|5404
1638426000000|2021-12-02 06:20:00|631.3|626.8|631.2|626.7|632.6|628.1|629.8|625.3|3003
1638426300000|2021-12-02 06:25:00|631.1|626.6|631.3|626.8|631.6|627.1|629.7|625.2|2312
1638426600000|2021-12-02 06:30:00|631.2|626.7|627|622.5|631.7|627.2|625.5|621|5927
1638426900000|2021-12-02 06:35:00|627.1|622.6|627.7|623.2|629.1|624.6|626.1|621.6|4022
1638427200000|2021-12-02 06:40:00|628.1|623.6|622.1|617.6|628.2|623.7|621.6|617.1|9089
1638427500000|2021-12-02 06:45:00|622|617.5|620.6|616.1|623.8|619.3|619.6|615.1|7419
1638427800000|2021-12-02 06:50:00|620.5|616|613.7|609.2|620.5|616|612.7|608.2|14923
1638428100000|2021-12-02 06:55:00|613.6|609.1|609|604.5|615.1|610.6|607.5|603|15130
1638428400000|2021-12-02 07:00:00|608.8|604.3|609|604.5|609|604.5|608.8|604.3|0
1638450000000|2021-12-02 13:00:00|601.4|596.9|606.6|602.1|606.7|602.2|598.7|594.2|31964
1638450300000|2021-12-02 13:05:00|606.1|601.6|602.9|598.4|606.7|602.2|601.4|596.9|9319
1638450600000|2021-12-02 13:10:00|602.4|597.9|605.2|600.7|606.4|601.9|602.4|597.9|5914
1638450900000|2021-12-02 13:15:00|605.7|601.2|602.4|597.9|605.9|601.4|601.4|596.9|6111
1638451200000|2021-12-02 13:20:00|602.7|598.2|605.6|601.1|607.5|603|602.4|597.9|4877
1638451500000|2021-12-02 13:25:00|605.5|601|602.2|597.7|605.5|601|602.2|597.7|3216
1638451800000|2021-12-02 13:30:00|601.9|597.4|600.9|596.4|604.2|599.7|599.7|595.2|5355
1638452100000|2021-12-02 13:35:00|600.8|596.3|604.1|599.6|604.1|599.6|600.2|595.7|4296
1638452400000|2021-12-02 13:40:00|604|599.5|605.1|600.6|607|602.5|603.6|599.1|3052
1638452700000|2021-12-02 13:45:00|604.9|600.4|605.2|600.7|607|602.5|603.7|599.2|3375
1638453000000|2021-12-02 13:50:00|605.1|600.6|602.7|598.2|606.1|601.6|602.2|597.7|2376
1638453300000|2021-12-02 13:55:00|603.1|598.6|602.1|597.6|604.6|600.1|602.1|597.6|2641
1638453600000|2021-12-02 14:00:00|602|597.5|604|599.5|604.6|600.1|601.1|596.6|3543
1638453900000|2021-12-02 14:05:00|603.6|599.1|603.6|599.1|605|600.5|602.6|598.1|2489
1638454200000|2021-12-02 14:10:00|604.1|599.6|604.1|599.6|605|600.5|603.1|598.6|1820
1638454500000|2021-12-02 14:15:00|604|599.5|605|600.5|605.5|601|603.1|598.6|1626
1638454800000|2021-12-02 14:20:00|605.2|600.7|605.9|601.4|607.6|603.1|604.5|600|4234
1638455100000|2021-12-02 14:25:00|605.5|601|606|601.5|606.9|602.4|605|600.5|2375
1638455400000|2021-12-02 14:30:00|606.5|602|605.9|601.4|607.4|602.9|605.4|600.9|3553
1638455700000|2021-12-02 14:35:00|605.5|601|611.2|606.7|611.2|606.7|605.2|600.7|4202
1638456000000|2021-12-02 14:40:00|611.3|606.8|612.9|608.4|614.4|609.9|609.7|605.2|8722
1638456300000|2021-12-02 14:45:00|613.1|608.6|612.5|608|616|611.5|612.1|607.6|7053
1638456600000|2021-12-02 14:50:00|612.6|608.1|613.4|608.9|614.6|610.1|612.5|608|4604
1638456900000|2021-12-02 14:55:00|613|608.5|612.5|608|615|610.5|612.4|607.9|4291
1638493200000|2021-12-03 01:00:00|612.7|608.2|614.9|610.4|616.4|611.9|612.7|608.2|5769
1638493500000|2021-12-03 01:05:00|615|610.5|616.3|611.8|617.7|613.2|613.7|609.2|5994
1638493800000|2021-12-03 01:10:00|616.8|612.3|613.3|608.8|617.2|612.7|612.5|608|4282
1638494100000|2021-12-03 01:15:00|613.4|608.9|611.4|606.9|613.9|609.4|611.2|606.7|2840
1638494400000|2021-12-03 01:20:00|611.2|606.7|609.1|604.6|613.3|608.8|608.3|603.8|4787
1638494700000|2021-12-03 01:25:00|609|604.5|610.5|606|611.3|606.8|608.4|603.9|3707
1638495000000|2021-12-03 01:30:00|610.9|606.4|610|605.5|612.4|607.9|609.4|604.9|3759
1638495300000|2021-12-03 01:35:00|609.9|605.4|606|601.5|609.9|605.4|606|601.5|4405
1638495600000|2021-12-03 01:40:00|605.9|601.4|607.7|603.2|608.2|603.7|605.5|601|2707
1638495900000|2021-12-03 01:45:00|608.1|603.6|609.2|604.7|609.2|604.7|608.1|603.6|1668
1638496200000|2021-12-03 01:50:00|609.5|605|611.5|607|612.2|607.7|608.5|604|3268
1638496500000|2021-12-03 01:55:00|611.9|607.4|610.4|605.9|613|608.5|609.9|605.4|2989
1638496800000|2021-12-03 02:00:00|610|605.5|603|598.5|610.4|605.9|602.4|597.9|6252
1638497100000|2021-12-03 02:05:00|602.7|598.2|602.5|598|603.9|599.4|601.2|596.7|4730
1638497400000|2021-12-03 02:10:00|602.4|597.9|597.7|593.2|603|598.5|597.2|592.7|7964
1638498600000|2021-12-03 02:30:00|597.5|593|599.4|594.9|600.9|596.4|596.7|592.2|7435
1638498900000|2021-12-03 02:35:00|599.9|595.4|598|593.5|601|596.5|597.2|592.7|3359
1638499200000|2021-12-03 02:40:00|597.9|593.4|599|594.5|600.5|596|597.5|593|3021
1638499500000|2021-12-03 02:45:00|598.9|594.4|600.9|596.4|602.4|597.9|598.5|594|3598
1638499800000|2021-12-03 02:50:00|600.4|595.9|598.5|594|600.4|595.9|598.5|594|2043
1638500100000|2021-12-03 02:55:00|598.4|593.9|599.9|595.4|599.9|595.4|597|592.5|3332
1638500400000|2021-12-03 03:00:00|599.8|595.3|597.5|593|600|595.5|596.6|592.1|2524
1638500700000|2021-12-03 03:05:00|597.9|593.4|594|589.5|597.9|593.4|592.4|587.9|9642
1638501000000|2021-12-03 03:10:00|593.9|589.4|590.5|586|594.4|589.9|590.5|586|5641
1638501300000|2021-12-03 03:15:00|590.9|586.4|592.8|588.3|594.3|589.8|590.7|586.2|5359
1638501600000|2021-12-03 03:20:00|592.9|588.4|598.3|593.8|599|594.5|592.4|587.9|8252
1638501900000|2021-12-03 03:25:00|598.4|593.9|602.2|597.7|603.3|598.8|598.4|593.9|6362
1638502200000|2021-12-03 03:30:00|602.5|598|602.5|598|602.5|598|602.5|598|0
1638509400000|2021-12-03 05:30:00|602.1|597.6|607.6|603.1|611.3|606.8|602.1|597.6|18045
1638509700000|2021-12-03 05:35:00|607.7|603.2|607.9|603.4|608.9|604.4|605.6|601.1|5258
1638510000000|2021-12-03 05:40:00|607.6|603.1|609.3|604.8|610.3|605.8|606.6|602.1|4471
1638510300000|2021-12-03 05:45:00|609.4|604.9|608.9|604.4|610.6|606.1|607.8|603.3|2842
1638510600000|2021-12-03 05:50:00|608.8|604.3|613.2|608.7|614.2|609.7|608.4|603.9|4775
1638510900000|2021-12-03 05:55:00|613.6|609.1|608.7|604.2|613.7|609.2|607.8|603.3|3417
1638511200000|2021-12-03 06:00:00|609.2|604.7|609.4|604.9|610.8|606.3|608.4|603.9|3041
1638511500000|2021-12-03 06:05:00|609.5|605|607.1|602.6|609.9|605.4|605.8|601.3|4326
1638511800000|2021-12-03 06:10:00|607|602.5|610.1|605.6|610.6|606.1|606.9|602.4|2683
1638512100000|2021-12-03 06:15:00|610.4|605.9|610.1|605.6|612.4|607.9|609.6|605.1|2562
1638512400000|2021-12-03 06:20:00|610.2|605.7|609.4|604.9|610.6|606.1|608.4|603.9|1577
1638512700000|2021-12-03 06:25:00|609.1|604.6|611.6|607.1|611.7|607.2|609.1|604.6|2882
1638513000000|2021-12-03 06:30:00|611.7|607.2|611.7|607.2|613.8|609.3|610.8|606.3|3290
1638513300000|2021-12-03 06:35:00|611.5|607|611.2|606.7|611.7|607.2|609.7|605.2|2216
1638513600000|2021-12-03 06:40:00|611.6|607.1|608.1|603.6|611.7|607.2|606.9|602.4|4841
1638513900000|2021-12-03 06:45:00|608.2|603.7|606.9|602.4|610.1|605.6|604.3|599.8|6518
1638514200000|2021-12-03 06:50:00|606.6|602.1|607.7|603.2|609.8|605.3|606.4|601.9|5533
1638514500000|2021-12-03 06:55:00|608.2|603.7|610.8|606.3|611.2|606.7|607.7|603.2|6686
1638536400000|2021-12-03 13:00:00|616|611.5|615.6|611.1|619.9|615.4|614.8|610.3|12792
1638536700000|2021-12-03 13:05:00|615.8|611.3|615.6|611.1|617.6|613.1|614.9|610.4|12943
1638537000000|2021-12-03 13:10:00|616|611.5|619.2|614.7|621.3|616.8|616|611.5|7864
1638537300000|2021-12-03 13:15:00|618.8|614.3|614.9|610.4|619.2|614.7|614.5|610|5268
1638537600000|2021-12-03 13:20:00|615|610.5|616.7|612.2|617.2|612.7|613.8|609.3|5933
1638537900000|2021-12-03 13:25:00|616.3|611.8|612.4|607.9|617.2|612.7|612.4|607.9|4346
1638538200000|2021-12-03 13:30:00|612.8|608.3|613.7|609.2|615.3|610.8|612.3|607.8|4920
1638538500000|2021-12-03 13:35:00|613.2|608.7|614.3|609.8|614.8|610.3|611.9|607.4|4462
1638538800000|2021-12-03 13:40:00|614.2|609.7|614.8|610.3|615.3|610.8|613.7|609.2|3268
1638539100000|2021-12-03 13:45:00|614.7|610.2|614.8|610.3|614.9|610.4|612.2|607.7|3598
1638539400000|2021-12-03 13:50:00|614.7|610.2|616.7|612.2|618.4|613.9|614.7|610.2|5716
1638539700000|2021-12-03 13:55:00|616.8|612.3|615.9|611.4|617.1|612.6|614.8|610.3|2781
1638540000000|2021-12-03 14:00:00|615.8|611.3|618.2|613.7|619.6|615.1|615.8|611.3|3523
1638540300000|2021-12-03 14:05:00|618.3|613.8|617|612.5|618.3|613.8|616.1|611.6|2869
1638540600000|2021-12-03 14:10:00|616.8|612.3|619.2|614.7|619.2|614.7|616.7|612.2|4643
1638540900000|2021-12-03 14:15:00|619.3|614.8|619.3|614.8|619.8|615.3|617.7|613.2|3173
1638541200000|2021-12-03 14:20:00|619.4|614.9|621.3|616.8|621.9|617.4|619.4|614.9|5310
1638541500000|2021-12-03 14:25:00|621.2|616.7|622.8|618.3|623.2|618.7|620.7|616.2|3281
1638541800000|2021-12-03 14:30:00|623.2|618.7|621.1|616.6|623.3|618.8|620.7|616.2|2101
1638542100000|2021-12-03 14:35:00|621|616.5|622.6|618.1|623.5|619|621|616.5|2413
1638542400000|2021-12-03 14:40:00|623|618.5|621.6|617.1|623.5|619|620.2|615.7|1561
1638542700000|2021-12-03 14:45:00|621.5|617|620.5|616|621.6|617.1|619.5|615|2242
1638543000000|2021-12-03 14:50:00|620.3|615.8|619|614.5|620.3|615.8|617.6|613.1|3317
1638543300000|2021-12-03 14:55:00|618.6|614.1|623.4|618.9|623.5|619|618.6|614.1|4409
1638752400000|2021-12-06 01:00:00|624|619.5|623.8|619.3|627.1|622.6|621|616.5|8814
1638752700000|2021-12-06 01:05:00|624|619.5|622.1|617.6|624.3|619.8|619.8|615.3|4625
1638753000000|2021-12-06 01:10:00|621.7|617.2|622.1|617.6|624.5|620|621.6|617.1|2056
1638753300000|2021-12-06 01:15:00|622.6|618.1|620.4|615.9|623.1|618.6|619.6|615.1|3196
1638753600000|2021-12-06 01:20:00|620.9|616.4|616.5|612|621|616.5|615.3|610.8|5691
1638753900000|2021-12-06 01:25:00|616.6|612.1|617.2|612.7|618.7|614.2|616.1|611.6|4275
1638754200000|2021-12-06 01:30:00|617.7|613.2|613.1|608.6|619.1|614.6|611.4|606.9|3816
1638754500000|2021-12-06 01:35:00|612.6|608.1|612.1|607.6|613.6|609.1|609.5|605|4338
1638754800000|2021-12-06 01:40:00|611.7|607.2|612.2|607.7|613.6|609.1|611.2|606.7|1238
1638755100000|2021-12-06 01:45:00|612.6|608.1|612.6|608.1|613.1|608.6|610|605.5|2011
1638755400000|2021-12-06 01:50:00|612.2|607.7|611.6|607.1|614.1|609.6|610.7|606.2|2096
1638755700000|2021-12-06 01:55:00|611.2|606.7|609.1|604.6|611.7|607.2|608.2|603.7|2794
1638756000000|2021-12-06 02:00:00|608.6|604.1|611.1|606.6|612.1|607.6|607.8|603.3|3526
1638756300000|2021-12-06 02:05:00|611.6|607.1|612.1|607.6|612.1|607.6|610.6|606.1|1167
1638756600000|2021-12-06 02:10:00|612.5|608|614.1|609.6|615.4|610.9|612.5|608|1757
1638757800000|2021-12-06 02:30:00|614.5|610|613.5|609|614.5|610|611.2|606.7|1897
1638758100000|2021-12-06 02:35:00|613|608.5|612.5|608|614|609.5|612.5|608|705
1638758400000|2021-12-06 02:40:00|612.7|608.2|612.1|607.6|613.6|609.1|612.1|607.6|1029
1638758700000|2021-12-06 02:45:00|611.7|607.2|612.5|608|612.6|608.1|611.2|606.7|1336
1638759000000|2021-12-06 02:50:00|612.1|607.6|611.1|606.6|612.1|607.6|610.1|605.6|2506
1638759300000|2021-12-06 02:55:00|611.2|606.7|612.1|607.6|613.2|608.7|611.2|606.7|1276
1638759600000|2021-12-06 03:00:00|612|607.5|612.1|607.6|613.6|609.1|610.7|606.2|694
1638759900000|2021-12-06 03:05:00|612.2|607.7|610.5|606|612.6|608.1|610.5|606|1414
1638760200000|2021-12-06 03:10:00|610.1|605.6|612.6|608.1|613.2|608.7|610|605.5|2202
1638760500000|2021-12-06 03:15:00|612.2|607.7|612.7|608.2|613.2|608.7|611.3|606.8|1374
1638760800000|2021-12-06 03:20:00|612.3|607.8|609.8|605.3|612.3|607.8|609.4|604.9|1299
1638761100000|2021-12-06 03:25:00|609.7|605.2|612.4|607.9|613.3|608.8|609.7|605.2|1972
1638768600000|2021-12-06 05:30:00|612.3|607.8|615|610.5|615.5|611|611.1|606.6|4671
1638768900000|2021-12-06 05:35:00|614.6|610.1|614.5|610|615|610.5|613.6|609.1|1341
1638769200000|2021-12-06 05:40:00|614.1|609.6|613|608.5|614.5|610|612.5|608|1087
1638769500000|2021-12-06 05:45:00|612.8|608.3|611.1|606.6|613.5|609|609.7|605.2|1616
1638769800000|2021-12-06 05:50:00|610.7|606.2|607.9|603.4|610.7|606.2|607.8|603.3|2276
1638770100000|2021-12-06 05:55:00|608.3|603.8|609.3|604.8|609.3|604.8|606.9|602.4|1923
1638770400000|2021-12-06 06:00:00|608.9|604.4|607.8|603.3|609.8|605.3|607.3|602.8|1177
1638770700000|2021-12-06 06:05:00|607.4|602.9|609.2|604.7|609.2|604.7|606.9|602.4|1141
1638771000000|2021-12-06 06:10:00|608.8|604.3|609.2|604.7|609.8|605.3|608.3|603.8|1217
1638771300000|2021-12-06 06:15:00|608.8|604.3|608.8|604.3|609.3|604.8|606.9|602.4|1565
1638771600000|2021-12-06 06:20:00|608.9|604.4|608.3|603.8|609.3|604.8|607.4|602.9|1070
1638771900000|2021-12-06 06:25:00|608.2|603.7|607.8|603.3|608.2|603.7|605.3|600.8|2446
1638772200000|2021-12-06 06:30:00|607.7|603.2|612.3|607.8|613.5|609|606.4|601.9|3664
1638772500000|2021-12-06 06:35:00|612.4|607.9|612.3|607.8|612.5|608|611|606.5|1012
1638772800000|2021-12-06 06:40:00|612.5|608|613|608.5|613.3|608.8|611.3|606.8|2052
1638773100000|2021-12-06 06:45:00|612.8|608.3|613.4|608.9|614.6|610.1|612.8|608.3|2609
1638773400000|2021-12-06 06:50:00|613|608.5|612.2|607.7|613.5|609|611.2|606.7|2399
1638773700000|2021-12-06 06:55:00|611.9|607.4|612.7|608.2|613.6|609.1|611.9|607.4|4304
1638795600000|2021-12-06 13:00:00|619|614.5|622.4|617.9|622.4|617.9|617.3|612.8|10565
1638795900000|2021-12-06 13:05:00|622.5|618|622.7|618.2|624.7|620.2|621.3|616.8|9755
1638796200000|2021-12-06 13:10:00|622.8|618.3|631.1|626.6|631.3|626.8|620.9|616.4|16790
1638796500000|2021-12-06 13:15:00|630.7|626.2|633|628.5|633.3|628.8|628.9|624.4|15115
1638796800000|2021-12-06 13:20:00|633.2|628.7|634.9|630.4|636.7|632.2|632.8|628.3|16340
1638797100000|2021-12-06 13:25:00|635|630.5|636.7|632.2|638.3|633.8|635|630.5|6311
1638797400000|2021-12-06 13:30:00|636.8|632.3|635.9|631.4|637.7|633.2|634.3|629.8|5701
1638797700000|2021-12-06 13:35:00|635.5|631|634.4|629.9|635.5|631|632.5|628|3319
1638798000000|2021-12-06 13:40:00|634|629.5|635.3|630.8|635.3|630.8|633.4|628.9|1667
1638798300000|2021-12-06 13:45:00|635.7|631.2|634.2|629.7|635.7|631.2|633.7|629.2|1494
1638798600000|2021-12-06 13:50:00|634.1|629.6|636.8|632.3|638.2|633.7|634.1|629.6|3107
1638798900000|2021-12-06 13:55:00|636.9|632.4|639.8|635.3|639.8|635.3|636.9|632.4|3408
1638799200000|2021-12-06 14:00:00|640.2|635.7|638.3|633.8|640.2|635.7|635.9|631.4|4565
1638799500000|2021-12-06 14:05:00|638.2|633.7|637.7|633.2|638.2|633.7|636.6|632.1|1622
1638799800000|2021-12-06 14:10:00|637.6|633.1|635.3|630.8|637.6|633.1|635|630.5|1706
1638800100000|2021-12-06 14:15:00|635.2|630.7|635.5|631|636.8|632.3|635.2|630.7|1422
1638800400000|2021-12-06 14:20:00|635.6|631.1|634|629.5|635.6|631.1|633|628.5|1924
1638800700000|2021-12-06 14:25:00|634.4|629.9|637.4|632.9|637.5|633|634|629.5|1938
1638801000000|2021-12-06 14:30:00|637.5|633|638|633.5|638.4|633.9|636.7|632.2|2080
1638801300000|2021-12-06 14:35:00|638.4|633.9|638.9|634.4|638.9|634.4|637.7|633.2|1717
1638801600000|2021-12-06 14:40:00|638.8|634.3|641.9|637.4|641.9|637.4|637.4|632.9|5644
1638801900000|2021-12-06 14:45:00|642|637.5|640.9|636.4|643.7|639.2|639.3|634.8|3038
1638802200000|2021-12-06 14:50:00|640.5|636|641.1|636.6|642.5|638|640.2|635.7|2224
1638802500000|2021-12-06 14:55:00|641|636.5|642.8|638.3|642.8|638.3|640.1|635.6|2667
1638806400000|2021-12-06 16:00:00|||||||||4
1638838800000|2021-12-07 01:00:00|642.9|638.4|645.4|640.9|646.9|642.4|639.9|635.4|6888
1638839100000|2021-12-07 01:05:00|645.5|641|648.6|644.1|649|644.5|644.6|640.1|4777
1638839400000|2021-12-07 01:10:00|648.7|644.2|653.5|649|654.7|650.2|648.7|644.2|11061
1638839700000|2021-12-07 01:15:00|653.1|648.6|654.9|650.4|656.8|652.3|653|648.5|6041
1638840000000|2021-12-07 01:20:00|655.3|650.8|653.9|649.4|656.1|651.6|652.3|647.8|5194
1638840300000|2021-12-07 01:25:00|654.3|649.8|651.8|647.3|654.6|650.1|651|646.5|3406
1638840600000|2021-12-07 01:30:00|652|647.5|652.8|648.3|653.2|648.7|651.8|647.3|2201
1638840900000|2021-12-07 01:35:00|653.2|648.7|651.2|646.7|653.6|649.1|651.2|646.7|1791
1638841200000|2021-12-07 01:40:00|651.3|646.8|651.7|647.2|652.3|647.8|650.7|646.2|2520
1638841500000|2021-12-07 01:45:00|651.8|647.3|654.7|650.2|654.7|650.2|651.2|646.7|1128
1638841800000|2021-12-07 01:50:00|654.6|650.1|652.7|648.2|654.7|650.2|652.1|647.6|1093
1638842100000|2021-12-07 01:55:00|652.6|648.1|653.7|649.2|653.7|649.2|652.1|647.6|900
1638842400000|2021-12-07 02:00:00|654.1|649.6|654.1|649.6|657.1|652.6|652.8|648.3|3103
1638842700000|2021-12-07 02:05:00|654.2|649.7|651.6|647.1|655.6|651.1|651.2|646.7|2235
1638843000000|2021-12-07 02:10:00|652|647.5|653.1|648.6|653.6|649.1|651.6|647.1|1138
1638844200000|2021-12-07 02:30:00|653|648.5|650.1|645.6|653|648.5|648.1|643.6|4216
1638844500000|2021-12-07 02:35:00|650.5|646|653.4|648.9|653.9|649.4|649.6|645.1|1898
1638844800000|2021-12-07 02:40:00|653.3|648.8|653.4|648.9|654.9|650.4|652.9|648.4|1255
1638845100000|2021-12-07 02:45:00|653.8|649.3|653.3|648.8|653.9|649.4|652.8|648.3|1604
1638845400000|2021-12-07 02:50:00|653.2|648.7|654.3|649.8|654.9|650.4|652.3|647.8|1063
1638845700000|2021-12-07 02:55:00|654.2|649.7|654.3|649.8|654.8|650.3|653.8|649.3|588
1638846000000|2021-12-07 03:00:00|654.7|650.2|656.8|652.3|658.8|654.3|653.7|649.2|2427
1638846300000|2021-12-07 03:05:00|657.2|652.7|657.8|653.3|658.7|654.2|655.2|650.7|2598
1638846600000|2021-12-07 03:10:00|658.2|653.7|660|655.5|661.3|656.8|657.7|653.2|2378
1638846900000|2021-12-07 03:15:00|660.1|655.6|661.5|657|662.8|658.3|660.1|655.6|4000
1638847200000|2021-12-07 03:20:00|661.3|656.8|665|660.5|665.9|661.4|660.5|656|4854
1638847500000|2021-12-07 03:25:00|664.9|660.4|668.4|663.9|668.9|664.4|664.2|659.7|4610
1638847800000|2021-12-07 03:30:00|668.7|664.2|668.7|664.2|668.7|664.2|668.7|664.2|0
1638855000000|2021-12-07 05:30:00|668.4|663.9|667.2|662.7|668.8|664.3|665.5|661|8165
1638855300000|2021-12-07 05:35:00|667.6|663.1|668.7|664.2|670.7|666.2|667.2|662.7|3637
1638855600000|2021-12-07 05:40:00|668.6|664.1|668.7|664.2|669.7|665.2|668.1|663.6|2062
1638855900000|2021-12-07 05:45:00|669.1|664.6|669.7|665.2|670.2|665.7|669.1|664.6|2616
1638856200000|2021-12-07 05:50:00|669.3|664.8|665.1|660.6|669.3|664.8|664.7|660.2|3041
1638856500000|2021-12-07 05:55:00|665.5|661|666.8|662.3|668|663.5|665.5|661|2452
1638856800000|2021-12-07 06:00:00|667|662.5|665.2|660.7|667.2|662.7|665|660.5|2549
1638857100000|2021-12-07 06:05:00|665.5|661|664.8|660.3|666|661.5|663|658.5|3634
1638857400000|2021-12-07 06:10:00|665.2|660.7|666.2|661.7|667.2|662.7|664.8|660.3|1984
1638857700000|2021-12-07 06:15:00|666.3|661.8|663.9|659.4|666.3|661.8|663.8|659.3|957
1638858000000|2021-12-07 06:20:00|664.3|659.8|664|659.5|665|660.5|662.2|657.7|2501
1638858300000|2021-12-07 06:25:00|664.5|660|662.9|658.4|664.9|660.4|662.4|657.9|2065
1638858600000|2021-12-07 06:30:00|662.6|658.1|660.9|656.4|664.2|659.7|660.9|656.4|2994
1638858900000|2021-12-07 06:35:00|660.4|655.9|659.6|655.1|661.9|657.4|659.1|654.6|3865
1638859200000|2021-12-07 06:40:00|660|655.5|663.1|658.6|663.6|659.1|658.6|654.1|4311
1638859500000|2021-12-07 06:45:00|663.2|658.7|664.5|660|665.6|661.1|663.1|658.6|5758
1638859800000|2021-12-07 06:50:00|664.4|659.9|664.5|660|665.5|661|663.2|658.7|3550
1638860100000|2021-12-07 06:55:00|664.1|659.6|658|653.5|664.1|659.6|658|653.5|6936
1638882000000|2021-12-07 13:00:00|660.7|656.2|663|658.5|665.4|660.9|660.7|656.2|7705
1638882300000|2021-12-07 13:05:00|663.4|658.9|665.6|661.1|666|661.5|662.2|657.7|7414
1638882600000|2021-12-07 13:10:00|666|661.5|666.5|662|668.6|664.1|665.1|660.6|6035
1638882900000|2021-12-07 13:15:00|666.4|661.9|662.9|658.4|666.5|662|662.9|658.4|2847
1638883200000|2021-12-07 13:20:00|663.3|658.8|661.9|657.4|664.2|659.7|661.9|657.4|2548
1638883500000|2021-12-07 13:25:00|661.5|657|664.2|659.7|664.2|659.7|660.8|656.3|2871
1638883800000|2021-12-07 13:30:00|663.8|659.3|666.4|661.9|666.8|662.3|662.8|658.3|6614
1638884100000|2021-12-07 13:35:00|666|661.5|668.1|663.6|668.1|663.6|665.4|660.9|4284
1638884400000|2021-12-07 13:40:00|667.7|663.2|666.1|661.6|668.3|663.8|666.1|661.6|3416
1638884700000|2021-12-07 13:45:00|666.5|662|665.3|660.8|666.6|662.1|664.3|659.8|3380
1638885000000|2021-12-07 13:50:00|665.4|660.9|666.2|661.7|666.2|661.7|664.4|659.9|2461
1638885300000|2021-12-07 13:55:00|666.3|661.8|666.9|662.4|667.7|663.2|666.3|661.8|1630
1638885600000|2021-12-07 14:00:00|667.3|662.8|668.9|664.4|670|665.5|667.3|662.8|2426
1638885900000|2021-12-07 14:05:00|668.8|664.3|668.8|664.3|669.7|665.2|667.3|662.8|1584
1638886200000|2021-12-07 14:10:00|669.2|664.7|670.7|666.2|671.9|667.4|668.7|664.2|1634
1638886500000|2021-12-07 14:15:00|671|666.5|669.3|664.8|672|667.5|668.2|663.7|1669
1638886800000|2021-12-07 14:20:00|669.4|664.9|667.8|663.3|669.4|664.9|666.9|662.4|1093
1638887100000|2021-12-07 14:25:00|667.9|663.4|667.4|662.9|668.8|664.3|667.4|662.9|488
1638887400000|2021-12-07 14:30:00|667.3|662.8|668|663.5|668.9|664.4|666.9|662.4|949
1638887700000|2021-12-07 14:35:00|668.1|663.6|668.1|663.6|668.6|664.1|667.1|662.6|670
1638888000000|2021-12-07 14:40:00|668.2|663.7|668|663.5|669|664.5|667.1|662.6|557
1638888300000|2021-12-07 14:45:00|667.5|663|674.5|670|675.2|670.7|667.5|663|3646
1638888600000|2021-12-07 14:50:00|674|669.5|673.7|669.2|674.4|669.9|672.5|668|2036
1638888900000|2021-12-07 14:55:00|673.8|669.3|669.1|664.6|674.4|669.9|668|663.5|3171
1638889200000|2021-12-07 15:00:00|669.3|664.8|669.3|664.8|669.3|664.8|669.3|664.8|0
1638925200000|2021-12-08 01:00:00|669.5|665|663|658.5|670.8|666.3|662.9|658.4|5061
1638925500000|2021-12-08 01:05:00|663.1|658.6|664.8|660.3|664.8|660.3|661.6|657.1|3701
1638925800000|2021-12-08 01:10:00|664.9|660.4|661.9|657.4|665.8|661.3|660.3|655.8|4954
1638926100000|2021-12-08 01:15:00|662.3|657.8|660.2|655.7|663.4|658.9|659.6|655.1|2620
1638926400000|2021-12-08 01:20:00|660|655.5|658.8|654.3|661.1|656.6|658.3|653.8|3951
1638926700000|2021-12-08 01:25:00|659.2|654.7|660.3|655.8|662.3|657.8|659.2|654.7|1291
1638927000000|2021-12-08 01:30:00|659.9|655.4|657.8|653.3|660.8|656.3|656.8|652.3|2862
1638927300000|2021-12-08 01:35:00|657.7|653.2|659.8|655.3|660.3|655.8|657.7|653.2|1544
1638927600000|2021-12-08 01:40:00|659.7|655.2|659.3|654.8|660.3|655.8|658.3|653.8|1016
1638927900000|2021-12-08 01:45:00|659.7|655.2|659.7|655.2|660.2|655.7|658.6|654.1|1226
1638928200000|2021-12-08 01:50:00|660.1|655.6|661.7|657.2|662.7|658.2|660.1|655.6|1863
1638928500000|2021-12-08 01:55:00|661.2|656.7|660.2|655.7|661.2|656.7|659.7|655.2|816
1638928800000|2021-12-08 02:00:00|659.8|655.3|658.8|654.3|660.3|655.8|658.3|653.8|969
1638929100000|2021-12-08 02:05:00|658.3|653.8|661.3|656.8|661.8|657.3|656.1|651.6|1824
1638929400000|2021-12-08 02:10:00|661.2|656.7|662.3|657.8|662.8|658.3|660.7|656.2|1319
1638930600000|2021-12-08 02:30:00|662.7|658.2|661.3|656.8|664|659.5|661.2|656.7|1465
1638930900000|2021-12-08 02:35:00|661|656.5|660.7|656.2|661.7|657.2|660.2|655.7|925
1638931200000|2021-12-08 02:40:00|660.6|656.1|660.2|655.7|661.2|656.7|659.1|654.6|1228
1638931500000|2021-12-08 02:45:00|660.1|655.6|657.5|653|660.1|655.6|656.5|652|2014
1638931800000|2021-12-08 02:50:00|658|653.5|656|651.5|658.5|654|655.5|651|1305
1638932100000|2021-12-08 02:55:00|655.6|651.1|653.6|649.1|655.6|651.1|653.1|648.6|1963
1638932400000|2021-12-08 03:00:00|653.1|648.6|657.1|652.6|658.6|654.1|653.1|648.6|2193
1638932700000|2021-12-08 03:05:00|657.6|653.1|656|651.5|658.6|654.1|656|651.5|1091
1638933000000|2021-12-08 03:10:00|655.9|651.4|658.1|653.6|658.1|653.6|654.5|650|855
1638933300000|2021-12-08 03:15:00|658|653.5|661|656.5|661.8|657.3|657|652.5|1653
1638933600000|2021-12-08 03:20:00|661.4|656.9|660.6|656.1|661.5|657|659.7|655.2|804
1638933900000|2021-12-08 03:25:00|661|656.5|664|659.5|665.1|660.6|660.5|656|2878
1638941400000|2021-12-08 05:30:00|664.3|659.8|668.3|663.8|669.3|664.8|664.3|659.8|6618
1638941700000|2021-12-08 05:35:00|668.7|664.2|669.4|664.9|669.9|665.4|667.7|663.2|2293
1638942000000|2021-12-08 05:40:00|669.9|665.4|667.2|662.7|669.9|665.4|666.3|661.8|1826
1638942300000|2021-12-08 05:45:00|667.6|663.1|667|662.5|667.6|663.1|665.1|660.6|1273
1638942600000|2021-12-08 05:50:00|666.6|662.1|666.9|662.4|667.6|663.1|666.5|662|1214
1638942900000|2021-12-08 05:55:00|667|662.5|664.4|659.9|667|662.5|663.3|658.8|2244
1638943200000|2021-12-08 06:00:00|663.9|659.4|661.6|657.1|663.9|659.4|661|656.5|1562
1638943500000|2021-12-08 06:05:00|661.4|656.9|664.2|659.7|664.4|659.9|661.2|656.7|2446
1638943800000|2021-12-08 06:10:00|664.4|659.9|665.4|660.9|667.1|662.6|664.2|659.7|1953
1638944100000|2021-12-08 06:15:00|664.9|660.4|665.6|661.1|665.6|661.1|662.6|658.1|1392
1638944400000|2021-12-08 06:20:00|665.2|660.7|664.3|659.8|665.6|661.1|662.8|658.3|755
1638944700000|2021-12-08 06:25:00|663.9|659.4|662.2|657.7|663.9|659.4|661.8|657.3|866
1638945000000|2021-12-08 06:30:00|661.7|657.2|663|658.5|664.5|660|661.7|657.2|1541
1638945300000|2021-12-08 06:35:00|662.6|658.1|663.6|659.1|664.1|659.6|660.2|655.7|1545
1638945600000|2021-12-08 06:40:00|664.1|659.6|663|658.5|665.6|661.1|662.5|658|1104
1638945900000|2021-12-08 06:45:00|662.5|658|662.1|657.6|663.9|659.4|660|655.5|1934
1638946200000|2021-12-08 06:50:00|662.6|658.1|663.2|658.7|664.2|659.7|662.2|657.7|2050
1638946500000|2021-12-08 06:55:00|663.1|658.6|657.9|653.4|663.6|659.1|657.4|652.9|2281
1638946800000|2021-12-08 07:00:00|657.7|653.2|657.9|653.4|657.9|653.4|657.7|653.2|0
1638968400000|2021-12-08 13:00:00|653.9|649.4|650.4|645.9|654|649.5|649.9|645.4|6704
1638968700000|2021-12-08 13:05:00|650.8|646.3|645.7|641.2|651.3|646.8|645.2|640.7|4927
1638969000000|2021-12-08 13:10:00|645.6|641.1|647.6|643.1|648|643.5|644.5|640|5942
1638969300000|2021-12-08 13:15:00|647.1|642.6|645.4|640.9|647.2|642.7|642.9|638.4|3399
1638969600000|2021-12-08 13:20:00|645.8|641.3|645.3|640.8|647.2|642.7|645.2|640.7|1940
1638969900000|2021-12-08 13:25:00|645.7|641.2|642.6|638.1|645.8|641.3|642.6|638.1|2616
1638970200000|2021-12-08 13:30:00|642.7|638.2|641.7|637.2|643.6|639.1|639.8|635.3|3850
1638970500000|2021-12-08 13:35:00|641.2|636.7|639.3|634.8|642.7|638.2|638.7|634.2|2153
1638970800000|2021-12-08 13:40:00|639.2|634.7|641.1|636.6|641.1|636.6|637.4|632.9|4751
1638971100000|2021-12-08 13:45:00|641.5|637|641.7|637.2|643.5|639|641.5|637|4669
1638971400000|2021-12-08 13:50:00|642.2|637.7|644.1|639.6|644.7|640.2|642.2|637.7|2283
1638971700000|2021-12-08 13:55:00|644.2|639.7|643.6|639.1|645.2|640.7|643.6|639.1|1153
1638972000000|2021-12-08 14:00:00|643.2|638.7|645.1|640.6|645.6|641.1|642.6|638.1|2548
1638972300000|2021-12-08 14:05:00|645|640.5|643.7|639.2|645|640.5|642.7|638.2|842
1638972600000|2021-12-08 14:10:00|644.1|639.6|642.7|638.2|644.8|640.3|642.3|637.8|709
1638972900000|2021-12-08 14:15:00|642.8|638.3|647.7|643.2|647.7|643.2|642.8|638.3|2497
1638973200000|2021-12-08 14:20:00|648.1|643.6|645.6|641.1|648.2|643.7|645.6|641.1|1428
1638973500000|2021-12-08 14:25:00|645.7|641.2|646.7|642.2|647.2|642.7|644.7|640.2|781
1638973800000|2021-12-08 14:30:00|646.5|642|650.2|645.7|650.2|645.7|646.2|641.7|1991
1638974100000|2021-12-08 14:35:00|650.3|645.8|648.2|643.7|650.3|645.8|647.7|643.2|1363
1638974400000|2021-12-08 14:40:00|647.7|643.2|647.2|642.7|648.2|643.7|647.2|642.7|1341
1638974700000|2021-12-08 14:45:00|647.6|643.1|652.6|648.1|652.7|648.2|647.6|643.1|1780
1638975000000|2021-12-08 14:50:00|652.2|647.7|653.1|648.6|653.2|648.7|651.2|646.7|2094
1638975300000|2021-12-08 14:55:00|653.2|648.7|648.7|644.2|653.2|648.7|648.7|644.2|1399
1639011600000|2021-12-09 01:00:00|648.8|644.3|650.6|646.1|650.7|646.2|647|642.5|3331
1639011900000|2021-12-09 01:05:00|650.2|645.7|648.6|644.1|652.1|647.6|647.7|643.2|1269
1639012200000|2021-12-09 01:10:00|649.1|644.6|648.9|644.4|649.6|645.1|647.6|643.1|1130
1639012500000|2021-12-09 01:15:00|648.5|644|651.8|647.3|652.3|647.8|647.9|643.4|1566
1639012800000|2021-12-09 01:20:00|651.9|647.4|648.8|644.3|654.2|649.7|648.7|644.2|1791
1639013100000|2021-12-09 01:25:00|649.2|644.7|649.7|645.2|649.8|645.3|648.3|643.8|1249
1639013400000|2021-12-09 01:30:00|649.2|644.7|648.7|644.2|650.7|646.2|647.8|643.3|1708
1639013700000|2021-12-09 01:35:00|648.3|643.8|644.6|640.1|648.3|643.8|644.5|640|1496
1639014000000|2021-12-09 01:40:00|645.1|640.6|646.4|641.9|646.5|642|644.9|640.4|695
1639014300000|2021-12-09 01:45:00|646|641.5|648.7|644.2|649.3|644.8|646|641.5|757
1639014600000|2021-12-09 01:50:00|648.8|644.3|648.7|644.2|650.1|645.6|648.1|643.6|1207
1639014900000|2021-12-09 01:55:00|648.2|643.7|649.1|644.6|649.2|644.7|648.1|643.6|566
1639015200000|2021-12-09 02:00:00|649.5|645|652.2|647.7|652.6|648.1|648.5|644|937
1639015500000|2021-12-09 02:05:00|652.1|647.6|651.1|646.6|652.1|647.6|649.3|644.8|735
1639015800000|2021-12-09 02:10:00|650.7|646.2|648.6|644.1|651|646.5|648.6|644.1|701
1639017000000|2021-12-09 02:30:00|649|644.5|648.1|643.6|650.1|645.6|646.6|642.1|904
1639017300000|2021-12-09 02:35:00|647.6|643.1|649.5|645|649.5|645|647.6|643.1|699
1639017600000|2021-12-09 02:40:00|649|644.5|650.6|646.1|651.1|646.6|648|643.5|693
1639017900000|2021-12-09 02:45:00|650.4|645.9|650.6|646.1|651.1|646.6|649.6|645.1|937
1639018200000|2021-12-09 02:50:00|650.2|645.7|651.5|647|652|647.5|649.5|645|452
1639018500000|2021-12-09 02:55:00|651|646.5|656.5|652|657|652.5|651|646.5|1711
1639018800000|2021-12-09 03:00:00|656.6|652.1|651.2|646.7|656.6|652.1|650.7|646.2|1445
1639019100000|2021-12-09 03:05:00|651.7|647.2|651.8|647.3|652.3|647.8|650.8|646.3|1299
1639019400000|2021-12-09 03:10:00|651.7|647.2|656.2|651.7|656.2|651.7|651.3|646.8|1415
1639019700000|2021-12-09 03:15:00|655.7|651.2|653.5|649|656.2|651.7|653|648.5|971
1639020000000|2021-12-09 03:20:00|653.1|648.6|650.2|645.7|653.1|648.6|650.2|645.7|1445
1639020300000|2021-12-09 03:25:00|650.3|645.8|641|636.5|650.3|645.8|641|636.5|3994
1639027800000|2021-12-09 05:30:00|640.1|635.6|635.2|630.7|640.9|636.4|634.4|629.9|7233
1639028100000|2021-12-09 05:35:00|634.7|630.2|635.5|631|635.9|631.4|633.3|628.8|2606
1639028400000|2021-12-09 05:40:00|635.4|630.9|637.4|632.9|637.5|633|634.9|630.4|2668
1639028700000|2021-12-09 05:45:00|637.3|632.8|639.7|635.2|640.2|635.7|635.9|631.4|3229
1639029000000|2021-12-09 05:50:00|639.3|634.8|637.5|633|639.7|635.2|637.4|632.9|2843
1639029300000|2021-12-09 05:55:00|637.6|633.1|635.2|630.7|638.6|634.1|634.7|630.2|1074
1639029600000|2021-12-09 06:00:00|635.1|630.6|637.7|633.2|637.7|633.2|634.2|629.7|1346
1639029900000|2021-12-09 06:05:00|638.1|633.6|641.1|636.6|642.2|637.7|638.1|633.6|2035
1639030200000|2021-12-09 06:10:00|640.6|636.1|640.5|636|641.7|637.2|639.5|635|1545
1639030500000|2021-12-09 06:15:00|640.1|635.6|640.1|635.6|641.6|637.1|639.5|635|731
1639030800000|2021-12-09 06:20:00|640.3|635.8|640.1|635.6|641.1|636.6|639.6|635.1|507
1639031100000|2021-12-09 06:25:00|640.6|636.1|637.7|633.2|640.6|636.1|636.8|632.3|1775
1639031400000|2021-12-09 06:30:00|637.8|633.3|643.3|638.8|643.8|639.3|637.2|632.7|1858
1639031700000|2021-12-09 06:35:00|642.9|638.4|642.2|637.7|644.8|640.3|642.2|637.7|1599
1639032000000|2021-12-09 06:40:00|642.3|637.8|643.2|638.7|643.7|639.2|642.3|637.8|1075
1639032300000|2021-12-09 06:45:00|642.7|638.2|640.3|635.8|643.1|638.6|639.9|635.4|1370
1639032600000|2021-12-09 06:50:00|639.9|635.4|641.3|636.8|642.8|638.3|639.6|635.1|1897
1639032900000|2021-12-09 06:55:00|641.4|636.9|644.4|639.9|644.8|640.3|641.4|636.9|1804
1639054800000|2021-12-09 13:00:00|636.8|632.3|638.7|634.2|639.6|635.1|634.2|629.7|5708
1639055100000|2021-12-09 13:05:00|638.8|634.3|633.2|628.7|639.7|635.2|632.7|628.2|3805
1639055400000|2021-12-09 13:10:00|633.7|629.2|635.9|631.4|635.9|631.4|631.4|626.9|2635
1639055700000|2021-12-09 13:15:00|636.3|631.8|635.9|631.4|637.7|633.2|634.9|630.4|1246
1639056000000|2021-12-09 13:20:00|635.5|631|636.1|631.6|637|632.5|634.5|630|1208
1639056300000|2021-12-09 13:25:00|635.7|631.2|637.4|632.9|637.5|633|634.2|629.7|1178
1639056600000|2021-12-09 13:30:00|637.3|632.8|639|634.5|640.4|635.9|637.3|632.8|1610
1639056900000|2021-12-09 13:35:00|638.6|634.1|638|633.5|639|634.5|638|633.5|886
1639057200000|2021-12-09 13:40:00|637.6|633.1|637.1|632.6|639|634.5|636.6|632.1|625
1639057500000|2021-12-09 13:45:00|637|632.5|636|631.5|637.2|632.7|636|631.5|660
1639057800000|2021-12-09 13:50:00|636.4|631.9|636.4|631.9|636.8|632.3|634.7|630.2|1487
1639058100000|2021-12-09 13:55:00|636.8|632.3|636.4|631.9|638.5|634|636.3|631.8|2197
1639058400000|2021-12-09 14:00:00|636.6|632.1|637.3|632.8|638.3|633.8|634.9|630.4|1505
1639058700000|2021-12-09 14:05:00|637.4|632.9|637.2|632.7|637.8|633.3|636.3|631.8|1999
1639059000000|2021-12-09 14:10:00|637.1|632.6|640.9|636.4|641|636.5|636.8|632.3|5344
1639059300000|2021-12-09 14:15:00|641.3|636.8|642.8|638.3|644.4|639.9|640.9|636.4|3356
1639059600000|2021-12-09 14:20:00|642.7|638.2|642.6|638.1|643.2|638.7|641.3|636.8|2339
1639059900000|2021-12-09 14:25:00|642.2|637.7|647.6|643.1|648.2|643.7|641.7|637.2|3191
1639060200000|2021-12-09 14:30:00|647.9|643.4|647.2|642.7|648|643.5|646.5|642|2021
1639060500000|2021-12-09 14:35:00|647.1|642.6|646|641.5|647.1|642.6|645.1|640.6|1433
1639060800000|2021-12-09 14:40:00|645.6|641.1|645.1|640.6|646.1|641.6|644.6|640.1|1512
1639061100000|2021-12-09 14:45:00|645|640.5|645|640.5|645.5|641|643.7|639.2|1575
1639061400000|2021-12-09 14:50:00|645.2|640.7|646.3|641.8|646.7|642.2|643.5|639|1102
1639061700000|2021-12-09 14:55:00|646.2|641.7|644.9|640.4|647.1|642.6|644.5|640|1217
1639098000000|2021-12-10 01:00:00|644.5|640|645.2|640.7|647.7|643.2|644|639.5|904
1639098300000|2021-12-10 01:05:00|644.7|640.2|641.9|637.4|645.2|640.7|640.3|635.8|2106
1639098600000|2021-12-10 01:10:00|642.3|637.8|644.8|640.3|645.8|641.3|641.8|637.3|999
1639098900000|2021-12-10 01:15:00|644.9|640.4|647.8|643.3|647.8|643.3|643.2|638.7|1326
1639099200000|2021-12-10 01:20:00|647.7|643.2|647.6|643.1|648.6|644.1|646.2|641.7|782
1639099500000|2021-12-10 01:25:00|647.2|642.7|644.8|640.3|647.2|642.7|644.1|639.6|554
1639099800000|2021-12-10 01:30:00|645.2|640.7|646.6|642.1|648|643.5|645.2|640.7|792
1639100100000|2021-12-10 01:35:00|646.5|642|645.5|641|647|642.5|644.9|640.4|558
1639100400000|2021-12-10 01:40:00|645.6|641.1|645.1|640.6|646|641.5|644.5|640|269
1639100700000|2021-12-10 01:45:00|645.5|641|646.4|641.9|647.5|643|645.5|641|378
1639101000000|2021-12-10 01:50:00|646.9|642.4|646|641.5|646.9|642.4|644.3|639.8|885
1639101300000|2021-12-10 01:55:00|646.4|641.9|647.1|642.6|647.1|642.6|645.5|641|462
1639101600000|2021-12-10 02:00:00|647|642.5|644.2|639.7|647|642.5|643.1|638.6|1101
1639101900000|2021-12-10 02:05:00|644.6|640.1|640.5|636|645.1|640.6|638.7|634.2|2593
1639102200000|2021-12-10 02:10:00|640.4|635.9|638.3|633.8|640.5|636|636.2|631.7|2534
1639103400000|2021-12-10 02:30:00|637.9|633.4|638.3|633.8|638.8|634.3|635.9|631.4|1752
1639103700000|2021-12-10 02:35:00|638.7|634.2|638.2|633.7|639.7|635.2|637.2|632.7|1234
1639104000000|2021-12-10 02:40:00|638.7|634.2|639.4|634.9|639.7|635.2|637.2|632.7|722
1639104300000|2021-12-10 02:45:00|639.2|634.7|640.6|636.1|641.1|636.6|638.6|634.1|656
1639104600000|2021-12-10 02:50:00|640.5|636|633.9|629.4|640.5|636|633.4|628.9|1428
1639104900000|2021-12-10 02:55:00|633.8|629.3|633.9|629.4|634.9|630.4|633.4|628.9|1413
1639105200000|2021-12-10 03:00:00|634.3|629.8|635|630.5|635.5|631|633.4|628.9|1042
1639105500000|2021-12-10 03:05:00|634.6|630.1|635.9|631.4|636.4|631.9|634.5|630|1372
1639105800000|2021-12-10 03:10:00|635.4|630.9|635.4|630.9|636.4|631.9|634.9|630.4|1009
1639106100000|2021-12-10 03:15:00|635.5|631|635|630.5|636|631.5|634.5|630|751
1639106400000|2021-12-10 03:20:00|635.4|630.9|636.8|632.3|639.2|634.7|635.4|630.9|1005
1639106700000|2021-12-10 03:25:00|637.2|632.7|636.7|632.2|639.1|634.6|636.6|632.1|697
1639114200000|2021-12-10 05:30:00|636.6|632.1|636.3|631.8|637.2|632.7|634.8|630.3|911
1639114500000|2021-12-10 05:35:00|636.2|631.7|637.2|632.7|637.2|632.7|634.9|630.4|413
1639114800000|2021-12-10 05:40:00|637.1|632.6|634.9|630.4|637.3|632.8|634.9|630.4|572
1639115100000|2021-12-10 05:45:00|634.8|630.3|637.3|632.8|637.3|632.8|633.9|629.4|1159
1639115400000|2021-12-10 05:50:00|636.9|632.4|637.3|632.8|637.8|633.3|636.3|631.8|404
1639115700000|2021-12-10 05:55:00|637.2|632.7|636.6|632.1|637.2|632.7|635.2|630.7|696
1639116000000|2021-12-10 06:00:00|636.7|632.2|636.7|632.2|637.2|632.7|635.2|630.7|323
1639116300000|2021-12-10 06:05:00|637.2|632.7|636.8|632.3|638.2|633.7|636.7|632.2|517
1639116600000|2021-12-10 06:10:00|636.7|632.2|632.5|628|637.3|632.8|632.5|628|1044
1639116900000|2021-12-10 06:15:00|632.1|627.6|631.1|626.6|632.1|627.6|628.4|623.9|3682
1639117200000|2021-12-10 06:20:00|631.2|626.7|633|628.5|633.7|629.2|630.7|626.2|1049
1639117500000|2021-12-10 06:25:00|632.9|628.4|639.1|634.6|640|635.5|632.9|628.4|1769
1639117800000|2021-12-10 06:30:00|639|634.5|639.4|634.9|640|635.5|638.1|633.6|952
1639118100000|2021-12-10 06:35:00|639|634.5|639.8|635.3|641.5|637|639|634.5|1027
1639118400000|2021-12-10 06:40:00|639.4|634.9|640.3|635.8|641.3|636.8|639.4|634.9|587
1639118700000|2021-12-10 06:45:00|639.9|635.4|643.2|638.7|644.2|639.7|639.9|635.4|1902
1639119000000|2021-12-10 06:50:00|643.7|639.2|641.2|636.7|643.7|639.2|640.7|636.2|882
1639119300000|2021-12-10 06:55:00|641.1|636.6|640.8|636.3|642.7|638.2|640.7|636.2|1066
1639141200000|2021-12-10 13:00:00|646|640.5|645.5|641|646.4|641.9|643.4|638.9|2779
1639141500000|2021-12-10 13:05:00|645.9|641.4|641.3|636.8|646.5|642|641.2|636.7|1382
1639141800000|2021-12-10 13:10:00|641.4|636.9|638.7|634.2|641.8|637.3|638.7|634.2|1145
1639142100000|2021-12-10 13:15:00|638.3|633.8|639.8|635.3|640.7|636.2|638.3|633.8|803
1639142400000|2021-12-10 13:20:00|639.4|634.9|638.3|633.8|639.4|634.9|636.8|632.3|1015
1639142700000|2021-12-10 13:25:00|637.9|633.4|638.7|634.2|639.6|635.1|637.9|633.4|400
1639143000000|2021-12-10 13:30:00|638.6|634.1|640.9|636.4|641.3|636.8|638.1|633.6|864
1639143300000|2021-12-10 13:35:00|641.4|636.9|642|637.5|642.5|638|640.4|635.9|1118
1639143600000|2021-12-10 13:40:00|641.9|637.4|642.1|637.6|643.5|639|640.8|636.3|1193
1639143900000|2021-12-10 13:45:00|642.5|638|643.4|638.9|643.4|638.9|641.1|636.6|641
1639144200000|2021-12-10 13:50:00|643|638.5|642|637.5|643.6|639.1|642|637.5|659
1639144500000|2021-12-10 13:55:00|641.9|637.4|642|637.5|643|638.5|641.5|637|304
1639144800000|2021-12-10 14:00:00|642.1|637.6|642.1|637.6|643.1|638.6|642|637.5|634
1639145100000|2021-12-10 14:05:00|642.2|637.7|646.4|641.9|646.4|641.9|642.1|637.6|1060
1639145400000|2021-12-10 14:10:00|645.9|641.4|645.8|641.3|647.2|642.7|644.9|640.4|2155
1639145700000|2021-12-10 14:15:00|645.7|641.2|648.2|643.7|649.1|644.6|645.3|640.8|1562
1639146000000|2021-12-10 14:20:00|648.6|644.1|646.3|641.8|648.6|644.1|644.3|639.8|1373
1639146300000|2021-12-10 14:25:00|645.8|641.3|646.5|642|647.3|642.8|645.5|641|2300
1639146600000|2021-12-10 14:30:00|646.1|641.6|645.5|641|647.6|643.1|644.7|640.2|2586
1639146900000|2021-12-10 14:35:00|645.4|640.9|649.7|645.2|649.8|645.3|645.4|640.9|5913
1639147200000|2021-12-10 14:40:00|649.8|645.3|647.2|642.7|650.8|646.3|647.2|642.7|2637
1639147500000|2021-12-10 14:45:00|647.3|642.8|643.3|638.8|647.7|643.2|643.3|638.8|1426
1639147800000|2021-12-10 14:50:00|643.2|638.7|641.2|636.7|643.2|638.7|640.2|635.7|2762
1639148100000|2021-12-10 14:55:00|640.7|636.2|641|636.5|641.7|637.2|639.7|635.2|2167
1639357200000|2021-12-13 01:00:00|640.8|636.3|650.6|646.1|651.3|646.8|640.8|636.3|3718
1639357500000|2021-12-13 01:05:00|650.3|645.8|650.1|645.6|651.6|647.1|649.3|644.8|1586
1639357800000|2021-12-13 01:10:00|650.2|645.7|655.8|651.3|655.8|651.3|650.2|645.7|3981
1639358100000|2021-12-13 01:15:00|656.3|651.8|659|654.5|659.2|654.7|655.8|651.3|2932
1639358400000|2021-12-13 01:20:00|659.1|654.6|658.9|654.4|661.3|656.8|658.4|653.9|3317
1639358700000|2021-12-13 01:25:00|659|654.5|658.7|654.2|660.2|655.7|658.3|653.8|1914
1639359000000|2021-12-13 01:30:00|659.1|654.6|657.9|653.4|660.1|655.6|656.8|652.3|1832
1639359300000|2021-12-13 01:35:00|658.3|653.8|658.1|653.6|658.6|654.1|656.8|652.3|874
1639359600000|2021-12-13 01:40:00|658.5|654|663.2|658.7|664.2|659.7|658.5|654|3329
1639359900000|2021-12-13 01:45:00|663.3|658.8|665.1|660.6|665.1|660.6|662.3|657.8|1368
1639360200000|2021-12-13 01:50:00|664.6|660.1|663|658.5|664.6|660.1|662.1|657.6|1344
1639360500000|2021-12-13 01:55:00|662.9|658.4|662.6|658.1|662.9|658.4|660.3|655.8|2010
1639360800000|2021-12-13 02:00:00|662.1|657.6|664.1|659.6|664.1|659.6|661.1|656.6|1445
1639361100000|2021-12-13 02:05:00|663.7|659.2|664.8|660.3|665.3|660.8|662.6|658.1|1435
1639361400000|2021-12-13 02:10:00|665.2|660.7|667.3|662.8|669|664.5|664.3|659.8|2112
1639362600000|2021-12-13 02:30:00|667.2|662.7|669.3|664.8|669.3|664.8|663.5|659|3739
1639362900000|2021-12-13 02:35:00|669.8|665.3|670.3|665.8|671|666.5|669.8|665.3|2494
1639363200000|2021-12-13 02:40:00|669.9|665.4|670.3|665.8|670.3|665.8|668.3|663.8|1284
1639363500000|2021-12-13 02:45:00|669.8|665.3|669.8|665.3|670.5|666|669|664.5|959
1639363800000|2021-12-13 02:50:00|669.9|665.4|668.1|663.6|670.4|665.9|667.7|663.2|797
1639364100000|2021-12-13 02:55:00|668.2|663.7|671.6|667.1|672.2|667.7|668|663.5|1366
1639364400000|2021-12-13 03:00:00|671.7|667.2|673.2|668.7|673.7|669.2|671.1|666.6|1826
1639364700000|2021-12-13 03:05:00|673.6|669.1|674.1|669.6|675.4|670.9|673.2|668.7|1328
1639365000000|2021-12-13 03:10:00|674.5|670|672.7|668.2|674.5|670|672.7|668.2|854
1639365300000|2021-12-13 03:15:00|673.2|668.7|674.6|670.1|675.2|670.7|671.7|667.2|1266
1639365600000|2021-12-13 03:20:00|674.7|670.2|673.6|669.1|675.1|670.6|672.7|668.2|691
1639365900000|2021-12-13 03:25:00|673.7|669.2|676.5|672|676.9|672.4|673.1|668.6|1621
1639373400000|2021-12-13 05:30:00|676.1|671.6|673.4|668.9|676.4|671.9|672.7|668.2|2091
1639373700000|2021-12-13 05:35:00|673.5|669|670.9|666.4|674|669.5|669.8|665.3|1736
1639374000000|2021-12-13 05:40:00|671|666.5|671|666.5|671.5|667|669.8|665.3|1147
1639374300000|2021-12-13 05:45:00|671.5|667|673.8|669.3|673.8|669.3|671.5|667|758
1639374600000|2021-12-13 05:50:00|673.4|668.9|673.5|669|674.5|670|673|668.5|799
1639374900000|2021-12-13 05:55:00|673.6|669.1|673.6|669.1|675.4|670.9|672.6|668.1|635
1639375200000|2021-12-13 06:00:00|673.7|669.2|674.2|669.7|674.6|670.1|673.5|669|786
1639375500000|2021-12-13 06:05:00|673.7|669.2|675.1|670.6|675.2|670.7|673.3|668.8|972
1639375800000|2021-12-13 06:10:00|674.7|670.2|675.1|670.6|676.1|671.6|674.1|669.6|680
1639376100000|2021-12-13 06:15:00|674.7|670.2|673.6|669.1|674.7|670.2|672.2|667.7|653
1639376400000|2021-12-13 06:20:00|673.5|669|674.2|669.7|674.2|669.7|672.7|668.2|462
1639376700000|2021-12-13 06:25:00|674.7|670.2|674.2|669.7|675.1|670.6|673.7|669.2|302
1639377000000|2021-12-13 06:30:00|674.1|669.6|675|670.5|675.1|670.6|674.1|669.6|660
1639377300000|2021-12-13 06:35:00|675.1|670.6|672.2|667.7|676.1|671.6|671.2|666.7|1349
1639377600000|2021-12-13 06:40:00|671.7|667.2|674.5|670|675|670.5|671.2|666.7|1485
1639377900000|2021-12-13 06:45:00|674.6|670.1|675.9|671.4|676.6|672.1|673.7|669.2|2076
1639378200000|2021-12-13 06:50:00|675.4|670.9|675.9|671.4|676.4|671.9|674.8|670.3|1405
1639378500000|2021-12-13 06:55:00|676.3|671.8|672.9|668.4|676.3|671.8|672|667.5|2129
1639400400000|2021-12-13 13:00:00|673.9|669.4|671.7|667.2|674.9|670.4|671.7|667.2|3600
1639400700000|2021-12-13 13:05:00|672.1|667.6|672|667.5|674.6|670.1|671.6|667.1|1433
1639401000000|2021-12-13 13:10:00|671.5|667|673.7|669.2|675.1|670.6|670.6|666.1|1478
1639401300000|2021-12-13 13:15:00|673.6|669.1|674.3|669.8|674.6|670.1|671.8|667.3|655
1639401600000|2021-12-13 13:20:00|674.2|669.7|676.6|672.1|678.3|673.8|673.3|668.8|2199
1639401900000|2021-12-13 13:25:00|677|672.5|676.6|672.1|677.6|673.1|676|671.5|1398
1639402200000|2021-12-13 13:30:00|677.1|672.6|675.9|671.4|677.9|673.4|675.6|671.1|692
1639402500000|2021-12-13 13:35:00|676.3|671.8|676.9|672.4|677.8|673.3|676.3|671.8|229
1639402800000|2021-12-13 13:40:00|676.8|672.3|679.4|674.9|680.7|676.2|676.3|671.8|961
1639403100000|2021-12-13 13:45:00|679.5|675|678.7|674.2|679.6|675.1|677.6|673.1|1430
1639403400000|2021-12-13 13:50:00|678.3|673.8|678.6|674.1|678.6|674.1|677.6|673.1|601
1639403700000|2021-12-13 13:55:00|678.1|673.6|674|669.5|678.1|673.6|673.9|669.4|726
1639404000000|2021-12-13 14:00:00|674.4|669.9|674.8|670.3|674.9|670.4|674|669.5|479
1639404300000|2021-12-13 14:05:00|674.4|669.9|670|665.5|674.4|669.9|669.5|665|1373
1639404600000|2021-12-13 14:10:00|670.5|666|671.5|667|671.5|667|670.1|665.6|431
1639404900000|2021-12-13 14:15:00|671.4|666.9|672|667.5|672.9|668.4|671.4|666.9|668
1639405200000|2021-12-13 14:20:00|672.1|667.6|670.2|665.7|672.1|667.6|669.2|664.7|488
1639405500000|2021-12-13 14:25:00|670.1|665.6|672|667.5|672.4|667.9|669.6|665.1|550
1639405800000|2021-12-13 14:30:00|672.4|667.9|671.2|666.7|672.4|667.9|671|666.5|408
1639406100000|2021-12-13 14:35:00|671.6|667.1|673|668.5|673|668.5|670.7|666.2|571
1639406400000|2021-12-13 14:40:00|673.1|668.6|674|669.5|674.5|670|672.6|668.1|510
1639406700000|2021-12-13 14:45:00|674.1|669.6|673.6|669.1|674.5|670|672.6|668.1|857
1639407000000|2021-12-13 14:50:00|673.7|669.2|672.2|667.7|673.7|669.2|671.7|667.2|603
1639407300000|2021-12-13 14:55:00|671.7|667.2|674|669.5|674.1|669.6|671.7|667.2|688
1639443600000|2021-12-14 01:00:00|673.9|669.4|669.2|664.7|673.9|669.4|668.2|663.7|1405
1639443900000|2021-12-14 01:05:00|668.7|664.2|668.2|663.7|670.2|665.7|667.3|662.8|1139
1639444200000|2021-12-14 01:10:00|667.8|663.3|667.9|663.4|669.3|664.8|666.8|662.3|1557
1639444500000|2021-12-14 01:15:00|667.8|663.3|667.2|662.7|668.7|664.2|666.7|662.2|1429
1639444800000|2021-12-14 01:20:00|666.7|662.2|666.8|662.3|667.2|662.7|665.4|660.9|1716
1639445100000|2021-12-14 01:25:00|666.3|661.8|667.1|662.6|667.5|663|666.1|661.6|1060
1639445400000|2021-12-14 01:30:00|667|662.5|664.8|660.3|667|662.5|663.3|658.8|1404
1639445700000|2021-12-14 01:35:00|664.3|659.8|664.8|660.3|665.3|660.8|663.3|658.8|767
1639446000000|2021-12-14 01:40:00|664.3|659.8|665.3|660.8|665.3|660.8|664.2|659.7|717
1639446300000|2021-12-14 01:45:00|665.2|660.7|663.3|658.8|665.2|660.7|662.8|658.3|562
1639446600000|2021-12-14 01:50:00|662.8|658.3|661.9|657.4|663.3|658.8|661.4|656.9|2521
1639446900000|2021-12-14 01:55:00|662.3|657.8|659.4|654.9|662.4|657.9|659.4|654.9|1891
1639447200000|2021-12-14 02:00:00|659.8|655.3|662.3|657.8|662.6|658.1|659.4|654.9|1371
1639447500000|2021-12-14 02:05:00|662.2|657.7|663.3|658.8|663.9|659.4|661.8|657.3|1099
1639447800000|2021-12-14 02:10:00|662.9|658.4|662.4|657.9|662.9|658.4|662.3|657.8|327
1639449000000|2021-12-14 02:30:00|662.8|658.3|662|657.5|663.3|658.8|661.8|657.3|771
1639449300000|2021-12-14 02:35:00|662.2|657.7|660.3|655.8|662.6|658.1|660.3|655.8|1004
1639449600000|2021-12-14 02:40:00|660.4|655.9|663.2|658.7|663.2|658.7|659.9|655.4|637
1639449900000|2021-12-14 02:45:00|663.1|658.6|662.6|658.1|663.2|658.7|662.6|658.1|313
1639450200000|2021-12-14 02:50:00|662.7|658.2|661.8|657.3|662.8|658.3|661.8|657.3|249
1639450500000|2021-12-14 02:55:00|661.4|656.9|665.9|661.4|665.9|661.4|661.4|656.9|900
1639450800000|2021-12-14 03:00:00|665.4|660.9|665.9|661.4|666.9|662.4|665.4|660.9|881
1639451100000|2021-12-14 03:05:00|665.4|660.9|665.9|661.4|666.4|661.9|664.9|660.4|561
1639451400000|2021-12-14 03:10:00|665.5|661|665.4|660.9|665.9|661.4|664|659.5|579
1639451700000|2021-12-14 03:15:00|664.9|660.4|662.4|657.9|665|660.5|661.9|657.4|922
1639452000000|2021-12-14 03:20:00|661.9|657.4|662.1|657.6|662.1|657.6|660.8|656.3|1029
1639452300000|2021-12-14 03:25:00|662|657.5|660.8|656.3|663.7|659.2|660.8|656.3|701
1639459800000|2021-12-14 05:30:00|660.7|656.2|656.7|652.2|660.7|656.2|654.9|650.4|3071
1639460100000|2021-12-14 05:35:00|656.6|652.1|659.3|654.8|659.3|654.8|656.1|651.6|1281
1639460400000|2021-12-14 05:40:00|658.8|654.3|660.7|656.2|660.8|656.3|658.8|654.3|1432
1639460700000|2021-12-14 05:45:00|660.6|656.1|660.2|655.7|660.7|656.2|659.6|655.1|474
1639461000000|2021-12-14 05:50:00|660.6|656.1|661|656.5|662.1|657.6|660.6|656.1|655
1639461300000|2021-12-14 05:55:00|661.4|656.9|660.9|656.4|661.5|657|660|655.5|366
1639461600000|2021-12-14 06:00:00|660.4|655.9|661.9|657.4|661.9|657.4|658|653.5|663
1639461900000|2021-12-14 06:05:00|661.8|657.3|663|658.5|664|659.5|661.8|657.3|1168
1639462200000|2021-12-14 06:10:00|663.5|659|663.9|659.4|664.4|659.9|662.8|658.3|497
1639462500000|2021-12-14 06:15:00|663.8|659.3|661.8|657.3|664|659.5|660.3|655.8|889
1639462800000|2021-12-14 06:20:00|662.3|657.8|665.8|661.3|666.3|661.8|662.3|657.8|1132
1639463100000|2021-12-14 06:25:00|665.7|661.2|663.8|659.3|665.8|661.3|663.7|659.2|429
1639463400000|2021-12-14 06:30:00|663.7|659.2|662.3|657.8|664.3|659.8|661.7|657.2|608
1639463700000|2021-12-14 06:35:00|662.8|658.3|660.3|655.8|663.3|658.8|659.9|655.4|467
1639464000000|2021-12-14 06:40:00|660.4|655.9|660.3|655.8|660.8|656.3|659.3|654.8|637
1639464300000|2021-12-14 06:45:00|660.7|656.2|659.5|655|661.8|657.3|659.5|655|611
1639464600000|2021-12-14 06:50:00|659.1|654.6|655.2|650.7|659.1|654.6|654.2|649.7|2052
1639464900000|2021-12-14 06:55:00|654.7|650.2|654.2|649.7|657|652.5|653.7|649.2|1695
1639465200000|2021-12-14 07:00:00|654|649.5|654|649.5|654|649.5|654|649.5|0
1639486800000|2021-12-14 13:00:00|653.9|649.4|655.2|650.7|655.6|651.1|650.7|646.2|2945
1639487100000|2021-12-14 13:05:00|654.8|650.3|654.8|650.3|656.2|651.7|654.7|650.2|1909
1639487400000|2021-12-14 13:10:00|655.2|650.7|658|653.5|658.9|654.4|655.2|650.7|1124
1639487700000|2021-12-14 13:15:00|658.4|653.9|659|654.5|659.4|654.9|657.6|653.1|849
1639488000000|2021-12-14 13:20:00|659.1|654.6|659.5|655|659.5|655|657.9|653.4|1183
1639488300000|2021-12-14 13:25:00|659.1|654.6|658.9|654.4|659.1|654.6|657.5|653|490
1639488600000|2021-12-14 13:30:00|658.5|654|657.6|653.1|659|654.5|657.6|653.1|439
1639488900000|2021-12-14 13:35:00|657.5|653|656.6|652.1|657.6|653.1|656.1|651.6|397
1639489200000|2021-12-14 13:40:00|657.1|652.6|657.9|653.4|658.5|654|657|652.5|266
1639489500000|2021-12-14 13:45:00|657.5|653|657.5|653|657.9|653.4|656.6|652.1|299
1639489800000|2021-12-14 13:50:00|657.1|652.6|655.3|650.8|657.1|652.6|655.3|650.8|284
1639490100000|2021-12-14 13:55:00|655.2|650.7|656.4|651.9|656.4|651.9|654.5|650|565
1639490400000|2021-12-14 14:00:00|656.7|652.2|656|651.5|656.9|652.4|653.1|648.6|844
1639490700000|2021-12-14 14:05:00|656.4|651.9|655.5|651|656.4|651.9|654.9|650.4|153
1639491000000|2021-12-14 14:10:00|655|650.5|659.4|654.9|659.4|654.9|655|650.5|478
1639491300000|2021-12-14 14:15:00|659.3|654.8|658.8|654.3|659.3|654.8|657.9|653.4|222
1639491600000|2021-12-14 14:20:00|658.9|654.4|659.4|654.9|660.4|655.9|658.5|654|485
1639491900000|2021-12-14 14:25:00|658.9|654.4|659.8|655.3|659.8|655.3|657.9|653.4|210
1639492200000|2021-12-14 14:30:00|659.4|654.9|660.4|655.9|660.4|655.9|659|654.5|377
1639492500000|2021-12-14 14:35:00|660.5|656|663.3|658.8|664.3|659.8|660.5|656|943
1639492800000|2021-12-14 14:40:00|663.4|658.9|664.2|659.7|664.8|660.3|663.1|658.6|723
1639493100000|2021-12-14 14:45:00|664.6|660.1|662.7|658.2|665.1|660.6|662.2|657.7|207
1639493400000|2021-12-14 14:50:00|663.1|658.6|663.6|659.1|664.1|659.6|662.2|657.7|143
1639493700000|2021-12-14 14:55:00|663.1|658.6|664.3|659.8|665|660.5|663.1|658.6|373
1639530000000|2021-12-15 01:00:00|664.5|660|662.7|658.2|665.1|660.6|661.2|656.7|690
1639530300000|2021-12-15 01:05:00|663.2|658.7|661.3|656.8|665.3|660.8|661.3|656.8|400
1639530600000|2021-12-15 01:10:00|661.8|657.3|659.8|655.3|661.8|657.3|658.9|654.4|439
1639530900000|2021-12-15 01:15:00|659.4|654.9|661|656.5|661|656.5|659.4|654.9|235
1639531200000|2021-12-15 01:20:00|660.5|656|661|656.5|662.1|657.6|660.4|655.9|356
1639531500000|2021-12-15 01:25:00|660.9|656.4|654.5|650|660.9|656.4|654.5|650|961
1639531800000|2021-12-15 01:30:00|654|649.5|652.8|648.3|654.5|650|650.7|646.2|1714
1639532100000|2021-12-15 01:35:00|652.7|648.2|653.3|648.8|654.7|650.2|651.7|647.2|1161
1639532400000|2021-12-15 01:40:00|653.7|649.2|652.2|647.7|654.3|649.8|651.7|647.2|588
1639532700000|2021-12-15 01:45:00|652.1|647.6|652.7|648.2|653.3|648.8|650.7|646.2|1005
1639533000000|2021-12-15 01:50:00|652.9|648.4|656.2|651.7|656.2|651.7|651.9|647.4|553
1639533300000|2021-12-15 01:55:00|655.8|651.3|657.1|652.6|657.5|653|655.6|651.1|322
1639533600000|2021-12-15 02:00:00|657|652.5|664.8|660.3|664.9|660.4|657|652.5|1987
1639533900000|2021-12-15 02:05:00|665.3|660.8|666.2|661.7|667.8|663.3|665.3|660.8|1183
1639534200000|2021-12-15 02:10:00|666.7|662.2|668.2|663.7|669.1|664.6|666.2|661.7|858
1639535400000|2021-12-15 02:30:00|668.1|663.6|665.7|661.2|669.2|664.7|665.2|660.7|852
1639535700000|2021-12-15 02:35:00|665.4|660.9|665.9|661.4|666.8|662.3|665.2|660.7|568
1639536000000|2021-12-15 02:40:00|666.3|661.8|666.5|662|667|662.5|665.4|660.9|749
1639536300000|2021-12-15 02:45:00|667|662.5|662.3|657.8|667.5|663|661.2|656.7|1525
1639536600000|2021-12-15 02:50:00|662.2|657.7|660.8|656.3|662.2|657.7|660.3|655.8|442
1639536900000|2021-12-15 02:55:00|661.3|656.8|661.3|656.8|662.3|657.8|660.8|656.3|367
1639537200000|2021-12-15 03:00:00|661.7|657.2|662.3|657.8|662.8|658.3|659.8|655.3|569
1639537500000|2021-12-15 03:05:00|662.4|657.9|663.5|659|664.6|660.1|662.4|657.9|1115
1639537800000|2021-12-15 03:10:00|663.6|659.1|661.6|657.1|663.6|659.1|661.5|657|630
1639538100000|2021-12-15 03:15:00|662.1|657.6|662|657.5|662.6|658.1|660.5|656|498
1639538400000|2021-12-15 03:20:00|662.4|657.9|662.4|657.9|663.5|659|661.9|657.4|494
1639538700000|2021-12-15 03:25:00|661.9|657.4|660|655.5|661.9|657.4|657.4|652.9|754
1639546200000|2021-12-15 05:30:00|659.6|655.1|660.5|656|661.4|656.9|657.9|653.4|653
1639546500000|2021-12-15 05:35:00|660.4|655.9|662.4|657.9|662.9|658.4|660|655.5|442
1639546800000|2021-12-15 05:40:00|662.3|657.8|658.9|654.4|662.4|657.9|658.4|653.9|419
1639547100000|2021-12-15 05:45:00|659.3|654.8|662.8|658.3|663.3|658.8|658.3|653.8|700
1639547400000|2021-12-15 05:50:00|662.4|657.9|662.8|658.3|663.8|659.3|662.3|657.8|220
1639547700000|2021-12-15 05:55:00|662.7|658.2|662.4|657.9|662.7|658.2|661.3|656.8|227
1639548000000|2021-12-15 06:00:00|661.9|657.4|662.3|657.8|662.4|657.9|660.8|656.3|516
1639548300000|2021-12-15 06:05:00|662.2|657.7|659.4|654.9|662.2|657.7|659.4|654.9|262
1639548600000|2021-12-15 06:10:00|659.9|655.4|661.3|656.8|661.7|657.2|659.3|654.8|267
1639548900000|2021-12-15 06:15:00|660.8|656.3|662.3|657.8|662.3|657.8|660.8|656.3|381
1639549200000|2021-12-15 06:20:00|662.8|658.3|662.7|658.2|663.8|659.3|662.7|658.2|576
1639549500000|2021-12-15 06:25:00|662.3|657.8|663.1|658.6|663.1|658.6|661.2|656.7|204
1639549800000|2021-12-15 06:30:00|662.7|658.2|659.3|654.8|662.7|658.2|659.3|654.8|361
1639550100000|2021-12-15 06:35:00|659.8|655.3|658.4|653.9|660.8|656.3|658.3|653.8|350
1639550400000|2021-12-15 06:40:00|658.9|654.4|660.3|655.8|660.3|655.8|658.9|654.4|154
1639550700000|2021-12-15 06:45:00|659.9|655.4|660.9|656.4|662.3|657.8|657.9|653.4|911
1639551000000|2021-12-15 06:50:00|661|656.5|658|653.5|661.5|657|657.5|653|929
1639551300000|2021-12-15 06:55:00|658.5|654|653.8|649.3|659.5|655|653.8|649.3|1500
1639573200000|2021-12-15 13:00:00|656.2|651.7|660.1|655.6|660.7|656.2|655.7|651.2|2237
1639573500000|2021-12-15 13:05:00|659.6|655.1|658.1|653.6|659.6|655.1|657.7|653.2|757
1639573800000|2021-12-15 13:10:00|658.2|653.7|659.1|654.6|660.5|656|657.7|653.2|663
1639574100000|2021-12-15 13:15:00|658.7|654.2|659.2|654.7|659.7|655.2|656.3|651.8|877
1639574400000|2021-12-15 13:20:00|658.7|654.2|660.2|655.7|661.2|656.7|658.7|654.2|642
1639574700000|2021-12-15 13:25:00|659.7|655.2|661.7|657.2|662.2|657.7|659.7|655.2|465
1639575000000|2021-12-15 13:30:00|661.2|656.7|662.7|658.2|663.2|658.7|661.2|656.7|1004
1639575300000|2021-12-15 13:35:00|662.2|657.7|661.7|657.2|662.7|658.2|661.6|657.1|475
1639575600000|2021-12-15 13:40:00|662.1|657.6|663.4|658.9|663.5|659|661.7|657.2|1164
1639575900000|2021-12-15 13:45:00|663.3|658.8|662.5|658|663.3|658.8|662|657.5|1321
1639576200000|2021-12-15 13:50:00|662|657.5|663.8|659.3|664.9|660.4|661.9|657.4|968
1639576500000|2021-12-15 13:55:00|663.9|659.4|664.7|660.2|666.2|661.7|663.9|659.4|1099
1639576800000|2021-12-15 14:00:00|664.2|659.7|665.2|660.7|665.7|661.2|664.2|659.7|437
1639577100000|2021-12-15 14:05:00|665.7|661.2|664.2|659.7|665.7|661.2|663.2|658.7|328
1639577400000|2021-12-15 14:10:00|664.7|660.2|664.2|659.7|664.7|660.2|663.2|658.7|292
1639577700000|2021-12-15 14:15:00|664.7|660.2|663.2|658.7|664.7|660.2|662.8|658.3|171
1639578000000|2021-12-15 14:20:00|662.8|658.3|661.9|657.4|663.7|659.2|661.4|656.9|359
1639578300000|2021-12-15 14:25:00|662.4|657.9|662.8|658.3|663.3|658.8|662.3|657.8|273
1639578600000|2021-12-15 14:30:00|662.3|657.8|661.8|657.3|662.7|658.2|661.8|657.3|247
1639578900000|2021-12-15 14:35:00|661.7|657.2|662.3|657.8|662.8|658.3|661.7|657.2|216
1639579200000|2021-12-15 14:40:00|662.8|658.3|666.2|661.7|666.3|661.8|662.3|657.8|795
1639579500000|2021-12-15 14:45:00|665.8|661.3|663.9|659.4|665.9|661.4|663.9|659.4|804
1639579800000|2021-12-15 14:50:00|664.4|659.9|660.4|655.9|664.4|659.9|659.4|654.9|989
1639580100000|2021-12-15 14:55:00|659.9|655.4|662.9|658.4|662.9|658.4|658.5|654|653
1639616400000|2021-12-16 01:00:00|662.8|658.3|672.5|668|672.5|668|662.8|658.3|2641
1639616700000|2021-12-16 01:05:00|672|667.5|675.8|671.3|676.8|672.3|672|667.5|3479
1639617000000|2021-12-16 01:10:00|675.9|671.4|674.4|669.9|675.9|671.4|672.4|667.9|1172
1639617300000|2021-12-16 01:15:00|674.5|670|672.6|668.1|674.9|670.4|671.1|666.6|917
1639617600000|2021-12-16 01:20:00|673|668.5|673|668.5|675.4|670.9|672.5|668|872
1639617900000|2021-12-16 01:25:00|673.1|668.6|673.6|669.1|673.6|669.1|671.9|667.4|481
1639618200000|2021-12-16 01:30:00|673.7|669.2|674|669.5|674.2|669.7|673.1|668.6|479
1639618500000|2021-12-16 01:35:00|673.9|669.4|672.7|668.2|674|669.5|672.2|667.7|562
1639618800000|2021-12-16 01:40:00|673.2|668.7|672.1|667.6|673.5|669|671.1|666.6|737
1639619100000|2021-12-16 01:45:00|672|667.5|669.9|665.4|672.4|667.9|669.9|665.4|847
1639619400000|2021-12-16 01:50:00|670.1|665.6|668.5|664|670.1|665.6|667.6|663.1|1134
1639619700000|2021-12-16 01:55:00|668.1|663.6|669|664.5|669.6|665.1|668.1|663.6|597
1639620000000|2021-12-16 02:00:00|668.6|664.1|671.1|666.6|671.7|667.2|667|662.5|821
1639620300000|2021-12-16 02:05:00|671|666.5|667.5|663|671|666.5|666.5|662|930
1639620600000|2021-12-16 02:10:00|667|662.5|669.5|665|669.9|665.4|666.9|662.4|522
1639621800000|2021-12-16 02:30:00|670|665.5|669.8|665.3|670.5|666|668.5|664|360
1639622100000|2021-12-16 02:35:00|669.4|664.9|667.8|663.3|669.9|665.4|667.7|663.2|765
1639622400000|2021-12-16 02:40:00|667.9|663.4|667.9|663.4|668.8|664.3|667.4|662.9|392
1639622700000|2021-12-16 02:45:00|668.4|663.9|669.3|664.8|669.9|665.4|667.8|663.3|801
1639623000000|2021-12-16 02:50:00|669.4|664.9|669.3|664.8|669.9|665.4|668.4|663.9|158
1639623300000|2021-12-16 02:55:00|669.2|664.7|670.7|666.2|671.2|666.7|668.8|664.3|379
1639623600000|2021-12-16 03:00:00|671.1|666.6|669.2|664.7|671.2|666.7|668.7|664.2|357
1639623900000|2021-12-16 03:05:00|669.7|665.2|669.6|665.1|672.9|668.4|669.3|664.8|1124
1639624200000|2021-12-16 03:10:00|669.5|665|669|664.5|670.1|665.6|667.6|663.1|692
1639624500000|2021-12-16 03:15:00|668.5|664|668.6|664.1|669|664.5|667.5|663|573
1639624800000|2021-12-16 03:20:00|669.1|664.6|670.1|665.6|671.5|667|668.6|664.1|377
1639625100000|2021-12-16 03:25:00|670.5|666|668|663.5|671|666.5|668|663.5|1095
1639632600000|2021-12-16 05:30:00|667.6|663.1|668.4|663.9|669.3|664.8|667.1|662.6|1193
1639632900000|2021-12-16 05:35:00|668.9|664.4|668.1|663.6|669.9|665.4|667.5|663|1329
1639633200000|2021-12-16 05:40:00|668.2|663.7|668.5|664|668.5|664|667|662.5|1187
1639633500000|2021-12-16 05:45:00|669|664.5|668.1|663.6|669.1|664.6|668.1|663.6|783
1639633800000|2021-12-16 05:50:00|668|663.5|667.6|663.1|668.6|664.1|667.1|662.6|602
1639634100000|2021-12-16 05:55:00|668.1|663.6|669.6|665.1|669.7|665.2|667.6|663.1|660
1639634400000|2021-12-16 06:00:00|669.1|664.6|670.1|665.6|670.6|666.1|669.1|664.6|345
1639634700000|2021-12-16 06:05:00|670.6|666.1|670.1|665.6|671.6|667.1|669.6|665.1|600
1639635000000|2021-12-16 06:10:00|669.7|665.2|671.7|667.2|672.1|667.6|669.6|665.1|312
1639635300000|2021-12-16 06:15:00|672.1|667.6|674.1|669.6|674.6|670.1|671.1|666.6|714
1639635600000|2021-12-16 06:20:00|674.2|669.7|672.6|668.1|674.6|670.1|671.6|667.1|579
1639635900000|2021-12-16 06:25:00|673.1|668.6|676.4|671.9|676.4|671.9|672.2|667.7|910
1639636200000|2021-12-16 06:30:00|676|671.5|674.6|670.1|676|671.5|674|669.5|448
1639636500000|2021-12-16 06:35:00|675|670.5|674.9|670.4|675.6|671.1|673.9|669.4|477
1639636800000|2021-12-16 06:40:00|675.4|670.9|677.4|672.9|677.4|672.9|675|670.5|812
1639637100000|2021-12-16 06:45:00|677.9|673.4|677|672.5|678.4|673.9|676.1|671.6|1278
1639637400000|2021-12-16 06:50:00|676.5|672|676|671.5|677.6|673.1|675.5|671|895
1639637700000|2021-12-16 06:55:00|675.9|671.4|675.9|671.4|676.5|672|674.5|670|925
1639659600000|2021-12-16 13:00:00|681.5|677|681.8|677.3|683.8|679.3|680.8|676.3|3221
1639659900000|2021-12-16 13:05:00|682.2|677.7|683.2|678.7|684.1|679.6|682.2|677.7|1483
1639660200000|2021-12-16 13:10:00|682.8|678.3|687|682.5|687|682.5|681.8|677.3|1003
1639660500000|2021-12-16 13:15:00|687.5|683|689.2|684.7|690.1|685.6|687.5|683|2527
1639660800000|2021-12-16 13:20:00|688.7|684.2|690.4|685.9|690.9|686.4|688.6|684.1|1115
1639661100000|2021-12-16 13:25:00|690.5|686|691.4|686.9|691.9|687.4|689.1|684.6|902
1639661400000|2021-12-16 13:30:00|691.9|687.4|693|688.5|693.5|689|691.5|687|971
1639661700000|2021-12-16 13:35:00|692.6|688.1|691.9|687.4|693|688.5|691|686.5|926
1639662000000|2021-12-16 13:40:00|692.4|687.9|690.7|686.2|692.4|687.9|689.7|685.2|697
1639662300000|2021-12-16 13:45:00|690.3|685.8|691.1|686.6|691.6|687.1|690.2|685.7|367
1639662600000|2021-12-16 13:50:00|691.6|687.1|694.5|690|695.4|690.9|691.6|687.1|1460
1639662900000|2021-12-16 13:55:00|694.9|690.4|695.4|690.9|695.4|690.9|693.5|689|800
1639663200000|2021-12-16 14:00:00|695.9|691.4|694.5|690|695.9|691.4|693.3|688.8|659
1639663500000|2021-12-16 14:05:00|694.1|689.6|695|690.5|695.5|691|694.1|689.6|577
1639663800000|2021-12-16 14:10:00|695.5|691|696.5|692|697.4|692.9|695.5|691|1037
1639664100000|2021-12-16 14:15:00|696.9|692.4|695.9|691.4|697.4|692.9|695.4|690.9|559
1639664400000|2021-12-16 14:20:00|696.4|691.9|697.9|693.4|698.8|694.3|696.4|691.9|698
1639664700000|2021-12-16 14:25:00|697.5|693|696.4|691.9|697.9|693.4|695.9|691.4|481
1639665000000|2021-12-16 14:30:00|696.9|692.4|694.4|689.9|696.9|692.4|693.3|688.8|1074
1639665300000|2021-12-16 14:35:00|694|689.5|693.5|689|694.9|690.4|692.5|688|595
1639665600000|2021-12-16 14:40:00|693|688.5|694.9|690.4|695.8|691.3|691.6|687.1|1097
1639665900000|2021-12-16 14:45:00|694.4|689.9|694.4|689.9|695.4|690.9|693.4|688.9|538
1639666200000|2021-12-16 14:50:00|693.9|689.4|694.9|690.4|694.9|690.4|693.4|688.9|605
1639666500000|2021-12-16 14:55:00|694.4|689.9|694.5|690|694.9|690.4|693|688.5|569
1639702800000|2021-12-17 01:00:00|694.9|690.4|688.4|683.9|695.8|691.3|687.5|683|1678
1639703100000|2021-12-17 01:05:00|688.9|684.4|688|683.5|690.5|686|687.5|683|1118
1639703400000|2021-12-17 01:10:00|688.5|684|687.5|683|689.4|684.9|687.1|682.6|581
1639703700000|2021-12-17 01:15:00|688|683.5|690|685.5|690|685.5|688|683.5|296
1639704000000|2021-12-17 01:20:00|690.4|685.9|689.5|685|691.5|687|689.5|685|359
1639704300000|2021-12-17 01:25:00|689|684.5|687.9|683.4|690|685.5|687.9|683.4|423
1639704600000|2021-12-17 01:30:00|687.5|683|688|683.5|688.5|684|687|682.5|485
1639704900000|2021-12-17 01:35:00|687.5|683|683.2|678.7|687.5|683|681.6|677.1|1894
1639705200000|2021-12-17 01:40:00|682.7|678.2|683.4|678.9|684.6|680.1|682.2|677.7|884
1639705500000|2021-12-17 01:45:00|682.9|678.4|682.4|677.9|685.3|680.8|682.3|677.8|1056
1639705800000|2021-12-17 01:50:00|682.3|677.8|682.4|677.9|683.4|678.9|681.4|676.9|952
1639706100000|2021-12-17 01:55:00|682.9|678.4|683.9|679.4|684.8|680.3|682.8|678.3|630
1639706400000|2021-12-17 02:00:00|683.4|678.9|683.9|679.4|684.9|680.4|683.3|678.8|555
1639706700000|2021-12-17 02:05:00|684|679.5|681.3|676.8|684.8|680.3|679.8|675.3|1077
1639707000000|2021-12-17 02:10:00|680.8|676.3|680.3|675.8|682.3|677.8|678.4|673.9|675
1639708200000|2021-12-17 02:30:00|679.8|675.3|680.4|675.9|681.5|677|677.3|672.8|976
1639708500000|2021-12-17 02:35:00|680.3|675.8|677.9|673.4|680.8|676.3|676.4|671.9|1067
1639708800000|2021-12-17 02:40:00|678|673.5|677.4|672.9|679|674.5|677.3|672.8|464
1639709100000|2021-12-17 02:45:00|677.3|672.8|679.8|675.3|679.9|675.4|677.3|672.8|895
1639709400000|2021-12-17 02:50:00|679.4|674.9|681|676.5|681.4|676.9|679.4|674.9|512
1639709700000|2021-12-17 02:55:00|680.5|676|680.4|675.9|682|677.5|680|675.5|593
1639710000000|2021-12-17 03:00:00|680.3|675.8|679.9|675.4|680.4|675.9|679.4|674.9|446
1639710300000|2021-12-17 03:05:00|679.8|675.3|679.3|674.8|680|675.5|677.9|673.4|407
1639710600000|2021-12-17 03:10:00|678.9|674.4|673.9|669.4|679.4|674.9|673.9|669.4|1166
1639710900000|2021-12-17 03:15:00|674.3|669.8|675.4|670.9|676.4|671.9|672.9|668.4|703
1639711200000|2021-12-17 03:20:00|675.5|671|676.5|672|677.5|673|675.4|670.9|431
1639711500000|2021-12-17 03:25:00|677|672.5|678.8|674.3|678.8|674.3|675.9|671.4|474
1639719000000|2021-12-17 05:30:00|679.3|674.8|677.8|673.3|680|675.5|677|672.5|962
1639719300000|2021-12-17 05:35:00|677.4|672.9|678.4|673.9|678.4|673.9|676.9|672.4|241
1639719600000|2021-12-17 05:40:00|678.8|674.3|679.5|675|680|675.5|678.8|674.3|272
1639719900000|2021-12-17 05:45:00|680|675.5|680.2|675.7|680.7|676.2|678.5|674|719
1639720200000|2021-12-17 05:50:00|680.7|676.2|679.6|675.1|680.7|676.2|679.2|674.7|313
1639720500000|2021-12-17 05:55:00|679.5|675|680.7|676.2|681.6|677.1|679.5|675|297
1639720800000|2021-12-17 06:00:00|681.2|676.7|681.9|677.4|681.9|677.4|680.2|675.7|1056
1639721100000|2021-12-17 06:05:00|682.3|677.8|682.8|678.3|683.9|679.4|681.9|677.4|523
1639721400000|2021-12-17 06:10:00|682.4|677.9|681.3|676.8|682.8|678.3|681.3|676.8|187
1639721700000|2021-12-17 06:15:00|681.4|676.9|678.9|674.4|681.9|677.4|678.9|674.4|236
1639722000000|2021-12-17 06:20:00|679.4|674.9|678.9|674.4|679.5|675|678.4|673.9|365
1639722300000|2021-12-17 06:25:00|679.4|674.9|677.2|672.7|679.4|674.9|676.4|671.9|837
1639722600000|2021-12-17 06:30:00|677.3|672.8|678.2|673.7|678.7|674.2|677.2|672.7|442
1639722900000|2021-12-17 06:35:00|677.7|673.2|679.2|674.7|679.3|674.8|677.2|672.7|607
1639723200000|2021-12-17 06:40:00|679.1|674.6|682.6|678.1|682.7|678.2|679.1|674.6|1080
1639723500000|2021-12-17 06:45:00|682.7|678.2|683|678.5|683.1|678.6|681.5|677|603
1639723800000|2021-12-17 06:50:00|683.5|679|681.5|677|684.5|680|681|676.5|733
1639724100000|2021-12-17 06:55:00|681.6|677.1|678.8|674.3|681.6|677.1|678.2|673.7|478
1639724400000|2021-12-17 07:00:00|679.2|674.7|678.8|674.3|679.2|674.7|678.8|674.3|0
1639746000000|2021-12-17 13:00:00|680|674.5|683.5|679|683.5|679|679.5|674.5|752
1639746300000|2021-12-17 13:05:00|683.1|678.6|685.8|681.3|686.3|681.8|682.7|678.2|786
1639746600000|2021-12-17 13:10:00|685.9|681.4|687.6|683.1|689.1|684.6|684.8|680.3|1037
1639746900000|2021-12-17 13:15:00|688.2|683.7|686.6|682.1|688.6|684.1|686.6|682.1|539
1639747200000|2021-12-17 13:20:00|687|682.5|685.6|681.1|688|683.5|685.6|681.1|1719
1639747500000|2021-12-17 13:25:00|685.5|681|684.7|680.2|685.7|681.2|684.7|680.2|669
1639747800000|2021-12-17 13:30:00|684.2|679.7|679.7|675.2|684.2|679.7|678.4|673.9|1001
1639748100000|2021-12-17 13:35:00|680.2|675.7|679.2|674.7|680.2|675.7|676.9|672.4|960
1639748400000|2021-12-17 13:40:00|678.7|674.2|678.7|674.2|680.1|675.6|678.7|674.2|547
1639748700000|2021-12-17 13:45:00|679.2|674.7|680.6|676.1|681.1|676.6|679.2|674.7|499
1639749000000|2021-12-17 13:50:00|680.7|676.2|681.2|676.7|681.3|676.8|679.8|675.3|538
1639749300000|2021-12-17 13:55:00|681.7|677.2|681.7|677.2|682.2|677.7|680.7|676.2|353
1639749600000|2021-12-17 14:00:00|682.1|677.6|683.6|679.1|683.6|679.1|681.2|676.7|440
1639749900000|2021-12-17 14:05:00|684|679.5|687.9|683.4|688.5|684|684|679.5|894
1639750200000|2021-12-17 14:10:00|688.3|683.8|687.5|683|688.4|683.9|686.9|682.4|639
1639750500000|2021-12-17 14:15:00|688|683.5|685.8|681.3|688|683.5|685.8|681.3|605
1639750800000|2021-12-17 14:20:00|686.3|681.8|685.8|681.3|687.3|682.8|685.8|681.3|258
1639751100000|2021-12-17 14:25:00|685.9|681.4|688|683.5|689.4|684.9|685.9|681.4|470
1639751400000|2021-12-17 14:30:00|688.4|683.9|689.6|685.1|689.8|685.3|688.4|683.9|903
1639751700000|2021-12-17 14:35:00|689.2|684.7|688.9|684.4|690|685.5|688.9|684.4|355
1639752000000|2021-12-17 14:40:00|688.5|684|688.9|684.4|689.5|685|686.5|682|352
1639752300000|2021-12-17 14:45:00|689.3|684.8|690.3|685.8|690.4|685.9|687.5|683|300
1639752600000|2021-12-17 14:50:00|690.8|686.3|690.9|686.4|692.3|687.8|690.4|685.9|510
1639752900000|2021-12-17 14:55:00|691.4|686.9|689|684.5|692.3|687.8|688.6|684.1|696
1639962000000|2021-12-20 01:00:00|689.5|685|684.8|680.3|689.5|685|681.3|676.8|1169
1639962300000|2021-12-20 01:05:00|685.3|680.8|686.7|682.2|687.2|682.7|683.8|679.3|481
1639962600000|2021-12-20 01:10:00|686.8|682.3|691.8|687.3|693.3|688.8|686.8|682.3|1378
1639962900000|2021-12-20 01:15:00|691.3|686.8|686.8|682.3|691.8|687.3|686.8|682.3|862
1639963200000|2021-12-20 01:20:00|687.3|682.8|687.8|683.3|688.4|683.9|686.8|682.3|605
1639963500000|2021-12-20 01:25:00|688.3|683.8|690.2|685.7|690.7|686.2|688.3|683.8|316
1639963800000|2021-12-20 01:30:00|689.7|685.2|691.6|687.1|691.6|687.1|687.2|682.7|346
1639964100000|2021-12-20 01:35:00|692.1|687.6|693.5|689|695.4|690.9|691.6|687.1|607
1639964400000|2021-12-20 01:40:00|693.9|689.4|694.4|689.9|694.9|690.4|692.9|688.4|312
1639964700000|2021-12-20 01:45:00|694.8|690.3|694.9|690.4|695.3|690.8|693.4|688.9|276
1639965000000|2021-12-20 01:50:00|694.4|689.9|691.5|687|694.9|690.4|690.4|685.9|359
1639965300000|2021-12-20 01:55:00|691.4|686.9|688.5|684|692|687.5|688.5|684|352
1639965600000|2021-12-20 02:00:00|688.1|683.6|690.4|685.9|691.5|687|685.1|680.6|673
1639965900000|2021-12-20 02:05:00|689.9|685.4|690.1|685.6|693.4|688.9|688.6|684.1|292
1639966200000|2021-12-20 02:10:00|689.1|684.6|689.5|685|690.1|685.6|687.6|683.1|178
1639967400000|2021-12-20 02:30:00|689.1|684.6|689.6|685.1|690.6|686.1|689.1|684.6|213
1639967700000|2021-12-20 02:35:00|689.1|684.6|691.1|686.6|691.5|687|688.6|684.1|215
1639968000000|2021-12-20 02:40:00|691|686.5|692|687.5|692|687.5|690.5|686|341
1639968300000|2021-12-20 02:45:00|691.9|687.4|689.6|685.1|693.4|688.9|689.6|685.1|472
1639968600000|2021-12-20 02:50:00|689.1|684.6|692.1|687.6|692.1|687.6|689.1|684.6|58
1639968900000|2021-12-20 02:55:00|691.6|687.1|693.5|689|693.5|689|691.6|687.1|326
1639969200000|2021-12-20 03:00:00|693.6|689.1|692.1|687.6|693.6|689.1|691.6|687.1|241
1639969500000|2021-12-20 03:05:00|692.6|688.1|696.5|692|696.5|692|692.1|687.6|867
1639969800000|2021-12-20 03:10:00|696.9|692.4|699.1|694.6|699.1|694.6|696.5|692|1381
1639970100000|2021-12-20 03:15:00|698.7|694.2|694.9|690.4|699.7|695.2|694.8|690.3|650
1639970400000|2021-12-20 03:20:00|695.4|690.9|690.3|685.8|695.4|690.9|689.9|685.4|625
1639970700000|2021-12-20 03:25:00|689.9|685.4|689.3|684.8|690.3|685.8|687.9|683.4|657
1639978200000|2021-12-20 05:30:00|689.8|685.3|691.5|687|691.9|687.4|688.4|683.9|383
1639978500000|2021-12-20 05:35:00|691|686.5|690|685.5|691|686.5|689|684.5|293
1639978800000|2021-12-20 05:40:00|689.6|685.1|686.5|682|689.6|685.1|685.6|681.1|362
1639979100000|2021-12-20 05:45:00|686.1|681.6|684.1|679.6|687.6|683.1|683.2|678.7|515
1639979400000|2021-12-20 05:50:00|683.6|679.1|685.1|680.6|686.1|681.6|683.1|678.6|515
1639979700000|2021-12-20 05:55:00|684.9|680.4|683.6|679.1|685.6|681.1|683.6|679.1|122
1639980000000|2021-12-20 06:00:00|683.2|678.7|686.2|681.7|686.2|681.7|683.1|678.6|358
1639980300000|2021-12-20 06:05:00|686.6|682.1|679.5|675|686.6|682.1|677.6|673.1|710
1639980600000|2021-12-20 06:10:00|680|675.5|679.4|674.9|681|676.5|678.5|674|360
1639980900000|2021-12-20 06:15:00|679.3|674.8|680.9|676.4|681.8|677.3|678.4|673.9|700
1639981200000|2021-12-20 06:20:00|680.8|676.3|682.6|678.1|683.1|678.6|679.8|675.3|389
1639981500000|2021-12-20 06:25:00|682.2|677.7|678.5|674|682.2|677.7|678.4|673.9|420
1639981800000|2021-12-20 06:30:00|678.4|673.9|679.8|675.3|680.7|676.2|678.4|673.9|570
1639982100000|2021-12-20 06:35:00|679.3|674.8|681.1|676.6|681.7|677.2|678.8|674.3|463
1639982400000|2021-12-20 06:40:00|681.6|677.1|681.2|676.7|683.1|678.6|681.2|676.7|427
1639982700000|2021-12-20 06:45:00|680.7|676.2|680.9|676.4|682.8|678.3|680.2|675.7|271
1639983000000|2021-12-20 06:50:00|680.5|676|675.6|671.1|680.5|676|674.7|670.2|1147
1639983300000|2021-12-20 06:55:00|676|671.5|675.6|671.1|676.6|672.1|675.1|670.6|566
1640005200000|2021-12-20 13:00:00|681|676.5|683.2|678.7|684.7|680.2|680.5|676|1098
1640005500000|2021-12-20 13:05:00|683.6|679.1|687|682.5|687.4|682.9|680.6|676.1|624
1640005800000|2021-12-20 13:10:00|686.9|682.4|690.1|685.6|690.2|685.7|685.3|680.8|634
1640006100000|2021-12-20 13:15:00|690.2|685.7|697.3|692.8|698.3|693.8|690.1|685.6|1069
1640006400000|2021-12-20 13:20:00|697.8|693.3|697.9|693.4|699.3|694.8|696.8|692.3|802
1640006700000|2021-12-20 13:25:00|698|693.5|702.1|697.6|702.6|698.1|696.8|692.3|1209
1640007000000|2021-12-20 13:30:00|702.2|697.7|698.5|694|702.6|698.1|698.5|694|545
1640007300000|2021-12-20 13:35:00|699|694.5|698.5|694|699.6|695.1|697.2|692.7|895
1640007600000|2021-12-20 13:40:00|698|693.5|698.6|694.1|700.1|695.6|698|693.5|417
1640007900000|2021-12-20 13:45:00|699.1|694.6|698.1|693.6|700.1|695.6|697.2|692.7|668
1640008200000|2021-12-20 13:50:00|698.6|694.1|701.3|696.8|701.8|697.3|698|693.5|509
1640008500000|2021-12-20 13:55:00|701.8|697.3|703.6|699.1|703.7|699.2|701.8|697.3|576
1640008800000|2021-12-20 14:00:00|703.2|698.7|700.2|695.7|703.2|698.7|699.7|695.2|376
1640009100000|2021-12-20 14:05:00|700.7|696.2|699.7|695.2|701.1|696.6|698.7|694.2|289
1640009400000|2021-12-20 14:10:00|700.2|695.7|698.8|694.3|700.2|695.7|698.8|694.3|185
1640009700000|2021-12-20 14:15:00|698.7|694.2|697.8|693.3|699.2|694.7|697.3|692.8|239
1640010000000|2021-12-20 14:20:00|698.3|693.8|697.9|693.4|698.7|694.2|697.2|692.7|649
1640010300000|2021-12-20 14:25:00|697.4|692.9|695.3|690.8|697.4|692.9|694.8|690.3|335
1640010600000|2021-12-20 14:30:00|694.8|690.3|696.2|691.7|696.2|691.7|694.3|689.8|434
1640010900000|2021-12-20 14:35:00|695.7|691.2|690|685.5|695.7|691.2|689.5|685|440
1640011200000|2021-12-20 14:40:00|690.4|685.9|691|686.5|692.9|688.4|689.5|685|282
1640011500000|2021-12-20 14:45:00|690.5|686|693.4|688.9|694.4|689.9|690.5|686|352
1640011800000|2021-12-20 14:50:00|692.9|688.4|690.9|686.4|692.9|688.4|690|685.5|141
1640012100000|2021-12-20 14:55:00|690.4|685.9|691.9|687.4|692.8|688.3|690.4|685.9|101
1640048400000|2021-12-21 01:00:00|692.4|687.9|696.4|691.9|697.3|692.8|692.4|687.9|455
1640048700000|2021-12-21 01:05:00|696.6|692.1|694.5|690|698.7|694.2|694.5|690|403
1640049000000|2021-12-21 01:10:00|694.9|690.4|695.4|690.9|696.3|691.8|694.5|690|262
1640049300000|2021-12-21 01:15:00|695.8|691.3|689.5|685|697.4|692.9|689.1|684.6|483
1640049600000|2021-12-21 01:20:00|689.1|684.6|690.6|686.1|691.7|687.2|687.6|683.1|444
1640049900000|2021-12-21 01:25:00|690.1|685.6|692.5|688|693|688.5|689.2|684.7|141
1640050200000|2021-12-21 01:30:00|693|688.5|696.5|692|697|692.5|692|687.5|369
1640050500000|2021-12-21 01:35:00|696.1|691.6|696.5|692|697.5|693|696|691.5|446
1640050800000|2021-12-21 01:40:00|697|692.5|697.1|692.6|697.1|692.6|695.7|691.2|591
1640051100000|2021-12-21 01:45:00|697.6|693.1|697.1|692.6|698.1|693.6|696.5|692|482
1640051400000|2021-12-21 01:50:00|697.6|693.1|700.4|695.9|700.4|695.9|697.5|693|314
1640051700000|2021-12-21 01:55:00|700|695.5|699.4|694.9|700|695.5|698.9|694.4|70
1640052000000|2021-12-21 02:00:00|699|694.5|697|692.5|699.4|694.9|696.5|692|263
1640052300000|2021-12-21 02:05:00|697.5|693|701|696.5|702.4|697.9|697.5|693|829
1640052600000|2021-12-21 02:10:00|700.6|696.1|700|695.5|701|696.5|698.6|694.1|220
1640053800000|2021-12-21 02:30:00|699.6|695.1|701|696.5|701.4|696.9|698.5|694|368
1640054100000|2021-12-21 02:35:00|701.4|696.9|698|693.5|701.4|696.9|698|693.5|203
1640054400000|2021-12-21 02:40:00|698.5|694|698.9|694.4|699.9|695.4|697.5|693|300
1640054700000|2021-12-21 02:45:00|699|694.5|700.4|695.9|700.4|695.9|698|693.5|251
1640055000000|2021-12-21 02:50:00|700.9|696.4|698.2|693.7|702|697.5|698.1|693.6|514
1640055300000|2021-12-21 02:55:00|698.6|694.1|696.6|692.1|699.1|694.6|696.6|692.1|98
1640055600000|2021-12-21 03:00:00|697.1|692.6|698|693.5|698.6|694.1|696.6|692.1|136
1640055900000|2021-12-21 03:05:00|697.6|693.1|697.1|692.6|699|694.5|696.1|691.6|202
1640056200000|2021-12-21 03:10:00|697.5|693|698|693.5|698.5|694|695.1|690.6|191
1640056500000|2021-12-21 03:15:00|697.5|693|698|693.5|699.5|695|697.5|693|183
1640056800000|2021-12-21 03:20:00|698.5|694|700.9|696.4|701.4|696.9|698.5|694|392
1640057100000|2021-12-21 03:25:00|700.5|696|700.4|695.9|702.9|698.4|700.3|695.8|288
1640064600000|2021-12-21 05:30:00|700.9|696.4|702.7|698.2|703.3|698.8|699|694.5|780
1640064900000|2021-12-21 05:35:00|702.8|698.3|706.8|702.3|707.3|702.8|702.2|697.7|1127
1640065200000|2021-12-21 05:40:00|707.3|702.8|707.7|703.2|707.7|703.2|706.3|701.8|286
1640065500000|2021-12-21 05:45:00|707.3|702.8|707.7|703.2|708.2|703.7|705.3|700.8|291
1640065800000|2021-12-21 05:50:00|708.2|703.7|707.2|702.7|708.7|704.2|706.7|702.2|325
1640066100000|2021-12-21 05:55:00|707.3|702.8|706.7|702.2|708.7|704.2|706.7|702.2|306
1640066400000|2021-12-21 06:00:00|706.3|701.8|705.8|701.3|707.8|703.3|705.8|701.3|288
1640066700000|2021-12-21 06:05:00|706.3|701.8|705.8|701.3|706.3|701.8|704.9|700.4|146
1640067000000|2021-12-21 06:10:00|706.3|701.8|706.3|701.8|707.2|702.7|706.2|701.7|250
1640067300000|2021-12-21 06:15:00|706.8|702.3|708.7|704.2|708.7|704.2|706.8|702.3|178
1640067600000|2021-12-21 06:20:00|708.9|704.4|707.8|703.3|708.9|704.4|707.2|702.7|147
1640067900000|2021-12-21 06:25:00|708.2|703.7|706.7|702.2|708.7|704.2|706.7|702.2|110
1640068200000|2021-12-21 06:30:00|706.2|701.7|709.2|704.7|709.7|705.2|705.2|700.7|338
1640068500000|2021-12-21 06:35:00|708.7|704.2|707.2|702.7|709.2|704.7|707.2|702.7|146
1640068800000|2021-12-21 06:40:00|707.3|702.8|706.2|701.7|707.8|703.3|705.8|701.3|212
1640069100000|2021-12-21 06:45:00|706.7|702.2|704.3|699.8|707.2|702.7|704.3|699.8|184
1640069400000|2021-12-21 06:50:00|704.7|700.2|704.9|700.4|705.8|701.3|703.3|698.8|376
1640069700000|2021-12-21 06:55:00|705.1|700.6|702.9|698.4|705.1|700.6|701.5|697|331
1640091600000|2021-12-21 13:00:00|704.7|700.2|704|699.5|707.1|702.6|703.5|699|489
1640091900000|2021-12-21 13:05:00|703.5|699|703.9|699.4|704.5|700|700.6|696.1|327
1640092200000|2021-12-21 13:10:00|703.4|698.9|700.7|696.2|703.4|698.9|700.6|696.1|179
1640092500000|2021-12-21 13:15:00|701.2|696.7|700.8|696.3|702.2|697.7|699.7|695.2|235
1640092800000|2021-12-21 13:20:00|701.3|696.8|699.2|694.7|701.8|697.3|698.3|693.8|222
1640093100000|2021-12-21 13:25:00|699.7|695.2|700.1|695.6|701.1|696.6|699.2|694.7|99
1640093400000|2021-12-21 13:30:00|699.7|695.2|700.7|696.2|701.1|696.6|698.7|694.2|55
1640093700000|2021-12-21 13:35:00|700.6|696.1|702|697.5|702|697.5|700.1|695.6|88
1640094000000|2021-12-21 13:40:00|702.5|698|701|696.5|702.5|698|701|696.5|61
1640094300000|2021-12-21 13:45:00|700.6|696.1|700.1|695.6|701.5|697|700.1|695.6|69
1640094600000|2021-12-21 13:50:00|700.6|696.1|701|696.5|701.5|697|700.5|696|178
1640094900000|2021-12-21 13:55:00|701.5|697|702.1|697.6|702.1|697.6|700.6|696.1|173
1640095200000|2021-12-21 14:00:00|703|698.5|703.5|699|705|700.5|703|698.5|171
1640095500000|2021-12-21 14:05:00|704|699.5|704|699.5|704|699.5|703.5|699|58
1640095800000|2021-12-21 14:10:00|704.5|700|704.4|699.9|705|700.5|704.4|699.9|62
1640096100000|2021-12-21 14:15:00|704.9|700.4|704.5|700|705.9|701.4|704.4|699.9|73
1640096400000|2021-12-21 14:20:00|704.4|699.9|704.5|700|704.9|700.4|703.5|699|26
1640096700000|2021-12-21 14:25:00|704.4|699.9|705.3|700.8|705.4|700.9|703.4|698.9|39
1640097000000|2021-12-21 14:30:00|704.9|700.4|705.8|701.3|705.9|701.4|704.4|699.9|68
1640097300000|2021-12-21 14:35:00|706.3|701.8|706.9|702.4|706.9|702.4|705.9|701.4|153
1640097600000|2021-12-21 14:40:00|706.8|702.3|707.9|703.4|709.7|705.2|706.8|702.3|362
1640097900000|2021-12-21 14:45:00|708.3|703.8|707.9|703.4|708.8|704.3|706.9|702.4|53
1640098200000|2021-12-21 14:50:00|708.4|703.9|707.8|703.3|708.8|704.3|706.4|701.9|40
1640098500000|2021-12-21 14:55:00|708.3|703.8|707.9|703.4|708.8|704.3|707.8|703.3|76
1640098800000|2021-12-21 15:00:00|708.4|703.9|708.4|703.9|708.4|703.9|708.4|703.9|0
1640134800000|2021-12-22 01:00:00|708.2|703.7|706.4|701.9|710.7|706.2|705.4|700.9|337
1640135100000|2021-12-22 01:05:00|705.4|700.9|707.3|702.8|707.8|703.3|704.4|699.9|132
1640135400000|2021-12-22 01:10:00|707.8|703.3|705.8|701.3|707.8|703.3|705.3|700.8|46
1640135700000|2021-12-22 01:15:00|706.3|701.8|701|696.5|706.3|701.8|700.5|696|505
1640136000000|2021-12-22 01:20:00|700.6|696.1|700.2|695.7|702.5|698|699.2|694.7|366
1640136300000|2021-12-22 01:25:00|699.7|695.2|702.1|697.6|702.5|698|699.6|695.1|68
1640136600000|2021-12-22 01:30:00|701.6|697.1|702.6|698.1|703.1|698.6|701.6|697.1|61
1640136900000|2021-12-22 01:35:00|702.1|697.6|702.6|698.1|703.1|698.6|701.6|697.1|65
1640137200000|2021-12-22 01:40:00|702.1|697.6|702.5|698|702.6|698.1|701.6|697.1|43
1640137500000|2021-12-22 01:45:00|702|697.5|702.1|697.6|703|698.5|701.6|697.1|29
1640137800000|2021-12-22 01:50:00|702|697.5|700.6|696.1|702.6|698.1|700.6|696.1|39
1640138100000|2021-12-22 01:55:00|700.1|695.6|699.7|695.2|700.6|696.1|698.7|694.2|161
1640138400000|2021-12-22 02:00:00|700.2|695.7|695.7|691.2|701.7|697.2|694.2|689.7|634
1640138700000|2021-12-22 02:05:00|695.6|691.1|696.8|692.3|696.8|692.3|694.2|689.7|426
1640139000000|2021-12-22 02:10:00|696.3|691.8|694.8|690.3|696.7|692.2|694.8|690.3|66
1640140200000|2021-12-22 02:30:00|694.3|689.8|696.8|692.3|697.3|692.8|693.8|689.3|176
1640140500000|2021-12-22 02:35:00|697.3|692.8|695.4|690.9|698.7|694.2|695.3|690.8|96
1640140800000|2021-12-22 02:40:00|695.9|691.4|693|688.5|695.9|691.4|691.1|686.6|535
1640141100000|2021-12-22 02:45:00|692.6|688.1|694|689.5|695|690.5|692.5|688|105
1640141400000|2021-12-22 02:50:00|693.5|689|695|690.5|695.5|691|693|688.5|53
1640141700000|2021-12-22 02:55:00|694.9|690.4|694.5|690|695.5|691|693.5|689|57
1640142000000|2021-12-22 03:00:00|694|689.5|694.1|689.6|695|690.5|693.5|689|111
1640142300000|2021-12-22 03:05:00|693.6|689.1|696.1|691.6|697.1|692.6|693.5|689|136
1640142600000|2021-12-22 03:10:00|695.5|691|696.5|692|698.1|693.6|695.5|691|219
1640142900000|2021-12-22 03:15:00|696.6|692.1|694.6|690.1|697.1|692.6|694.6|690.1|167
1640143200000|2021-12-22 03:20:00|694.1|689.6|692.2|687.7|695.1|690.6|692.2|687.7|122
1640143500000|2021-12-22 03:25:00|692.6|688.1|691.7|687.2|694.1|689.6|691.2|686.7|107
1640143800000|2021-12-22 03:30:00|692.2|687.7|692.2|687.7|692.2|687.7|692.2|687.7|0
1640151000000|2021-12-22 05:30:00|691.7|687.2|695.2|690.7|695.2|690.7|689.3|684.8|178
1640151300000|2021-12-22 05:35:00|695.7|691.2|696.2|691.7|696.7|692.2|695.2|690.7|150
1640151600000|2021-12-22 05:40:00|695.7|691.2|695.7|691.2|696.7|692.2|695.7|691.2|108
1640151900000|2021-12-22 05:45:00|696.2|691.7|694.2|689.7|696.2|691.7|694.1|689.6|124
1640152200000|2021-12-22 05:50:00|694.6|690.1|696.2|691.7|696.2|691.7|694.2|689.7|64
1640152500000|2021-12-22 05:55:00|695.7|691.2|695.1|690.6|697.6|693.1|695.1|690.6|88
1640152800000|2021-12-22 06:00:00|695.6|691.1|694.4|689.9|696.1|691.6|694.4|689.9|402
1640153100000|2021-12-22 06:05:00|693.9|689.4|693.4|688.9|694|689.5|692.4|687.9|195
1640153400000|2021-12-22 06:10:00|693.9|689.4|691.5|687|693.9|689.4|691.5|687|170
1640153700000|2021-12-22 06:15:00|691|686.5|690.6|686.1|692|687.5|689.6|685.1|281
1640154000000|2021-12-22 06:20:00|690.5|686|692.5|688|692.5|688|689.1|684.6|115
1640154300000|2021-12-22 06:25:00|692|687.5|691.6|687.1|692.5|688|690.6|686.1|42
1640154600000|2021-12-22 06:30:00|691.1|686.6|689.7|685.2|691.6|687.1|688.7|684.2|120
1640154900000|2021-12-22 06:35:00|689.2|684.7|688.7|684.2|690.2|685.7|687.3|682.8|211
1640155200000|2021-12-22 06:40:00|689.2|684.7|690.8|686.3|690.8|686.3|689.2|684.7|188
1640155500000|2021-12-22 06:45:00|690.3|685.8|692.7|688.2|693.2|688.7|689.7|685.2|84
1640155800000|2021-12-22 06:50:00|692.8|688.3|694.7|690.2|694.8|690.3|692.8|688.3|375
1640156100000|2021-12-22 06:55:00|694.3|689.8|695.6|691.1|695.7|691.2|694.3|689.8|211
1640178000000|2021-12-22 13:00:00|694|689.5|693.1|688.6|695|690.5|691.7|687.2|115
1640178300000|2021-12-22 13:05:00|693.6|689.1|695|690.5|695.5|691|693.6|689.1|142
1640178600000|2021-12-22 13:10:00|694.5|690|695.5|691|696.9|692.4|693.1|688.6|113
1640178900000|2021-12-22 13:15:00|696|691.5|695|690.5|696.5|692|694.1|689.6|45
1640179200000|2021-12-22 13:20:00|695.4|690.9|691.6|687.1|695.4|690.9|690.7|686.2|80
1640179500000|2021-12-22 13:25:00|691.2|686.7|687.6|683.1|691.2|686.7|687.6|683.1|747
1640179800000|2021-12-22 13:30:00|687.2|682.7|686.7|682.2|688.1|683.6|686.6|682.1|604
1640180100000|2021-12-22 13:35:00|686.2|681.7|683.8|679.3|686.2|681.7|681.9|677.4|467
1640180400000|2021-12-22 13:40:00|683.3|678.8|684|679.5|685.4|680.9|683.3|678.8|157
1640180700000|2021-12-22 13:45:00|683.9|679.4|684.9|680.4|685.4|680.9|683.5|679|136
1640181000000|2021-12-22 13:50:00|684|679.5|684.2|679.7|686|681.5|684|679.5|149
1640181300000|2021-12-22 13:55:00|684.7|680.2|683.8|679.3|685.6|681.1|683.7|679.2|90
1640181600000|2021-12-22 14:00:00|683.3|678.8|682.2|677.7|683.3|678.8|680.3|675.8|200
1640181900000|2021-12-22 14:05:00|682.3|677.8|681.8|677.3|682.7|678.2|681.3|676.8|73
1640182200000|2021-12-22 14:10:00|681.3|676.8|680.2|675.7|683.1|678.6|679.2|674.7|118
1640182500000|2021-12-22 14:15:00|680.7|676.2|680.3|675.8|682.2|677.7|680.3|675.8|58
1640182800000|2021-12-22 14:20:00|679.8|675.3|680.8|676.3|682.2|677.7|679.8|675.3|60
1640183100000|2021-12-22 14:25:00|681.2|676.7|681.2|676.7|681.2|676.7|680.2|675.7|156
1640183400000|2021-12-22 14:30:00|680.7|676.2|679.8|675.3|681.2|676.7|678.3|673.8|56
1640183700000|2021-12-22 14:35:00|679.3|674.8|681.7|677.2|681.7|677.2|679.3|674.8|40
1640184000000|2021-12-22 14:40:00|681.2|676.7|681.8|677.3|683.2|678.7|681.2|676.7|36
1640184300000|2021-12-22 14:45:00|681.3|676.8|680.3|675.8|681.8|677.3|679.8|675.3|44
1640184600000|2021-12-22 14:50:00|679.4|674.9|680.8|676.3|681.7|677.2|679.4|674.9|57
1640184900000|2021-12-22 14:55:00|680.3|675.8|680.8|676.3|681.7|677.2|680.3|675.8|78
1640185200000|2021-12-22 15:00:00|681.3|676.8|681.3|676.8|681.3|676.8|681.3|676.8|0
1640221200000|2021-12-23 01:00:00|681.7|677.2|681.8|677.3|684.7|680.2|681.3|676.8|137
1640221500000|2021-12-23 01:05:00|682.3|677.8|684.8|680.3|685.6|681.1|681.8|677.3|141
1640221800000|2021-12-23 01:10:00|685.3|680.8|684.4|679.9|686.2|681.7|683.4|678.9|143
1640222100000|2021-12-23 01:15:00|683.9|679.4|686.9|682.4|686.9|682.4|683.4|678.9|235
1640222400000|2021-12-23 01:20:00|686.4|681.9|686.9|682.4|687.4|682.9|686.3|681.8|111
1640222700000|2021-12-23 01:25:00|686.4|681.9|688.2|683.7|688.2|683.7|686.3|681.8|98
1640223000000|2021-12-23 01:30:00|688.7|684.2|687.7|683.2|689.7|685.2|687.3|682.8|81
1640223300000|2021-12-23 01:35:00|687.8|683.3|689.3|684.8|690.2|685.7|687.7|683.2|61
1640223600000|2021-12-23 01:40:00|689.7|685.2|689.4|684.9|689.8|685.3|688.8|684.3|64
1640223900000|2021-12-23 01:45:00|689.8|685.3|692.2|687.7|693.2|688.7|689.8|685.3|225
1640224200000|2021-12-23 01:50:00|692.3|687.8|691.6|687.1|692.7|688.2|690.7|686.2|141
1640224500000|2021-12-23 01:55:00|691.7|687.2|693.1|688.6|694.6|690.1|691.7|687.2|52
1640224800000|2021-12-23 02:00:00|693.6|689.1|693.1|688.6|693.6|689.1|692.2|687.7|48
1640225100000|2021-12-23 02:05:00|693.2|688.7|692.6|688.1|693.6|689.1|691.8|687.3|50
1640225400000|2021-12-23 02:10:00|693.1|688.6|694.5|690|695|690.5|693.1|688.6|73
1640225700000|2021-12-23 02:15:00|694.1|689.6|694.1|689.6|694.1|689.6|694.1|689.6|0
1640226600000|2021-12-23 02:30:00|694.5|690|691.6|687.1|694.6|690.1|691.1|686.6|27
1640226900000|2021-12-23 02:35:00|692.1|687.6|691.6|687.1|692.5|688|691.1|686.6|47
1640227200000|2021-12-23 02:40:00|692.1|687.6|689.2|684.7|692.1|687.6|689.2|684.7|72
1640227500000|2021-12-23 02:45:00|688.7|684.2|691.1|686.6|691.1|686.6|688.7|684.2|50
1640227800000|2021-12-23 02:50:00|690.7|686.2|691.1|686.6|691.1|686.6|690.2|685.7|23
1640228100000|2021-12-23 02:55:00|690.6|686.1|692.6|688.1|693.1|688.6|690.1|685.6|60
1640228400000|2021-12-23 03:00:00|692.1|687.6|691.7|687.2|693.1|688.6|691.2|686.7|38
1640228700000|2021-12-23 03:05:00|692.1|687.6|693.5|689|694|689.5|691.6|687.1|65
1640229000000|2021-12-23 03:10:00|693.1|688.6|691.1|686.6|693.6|689.1|691.1|686.6|16
1640229300000|2021-12-23 03:15:00|691.6|687.1|690|685.5|692|687.5|689.2|684.7|16
1640229600000|2021-12-23 03:20:00|689.6|685.1|692|687.5|692|687.5|689.6|685.1|77
1640229900000|2021-12-23 03:25:00|692.5|688|690.1|685.6|693.5|689|690.1|685.6|68
1640237400000|2021-12-23 05:30:00|690.6|686.1|690.6|686.1|691.2|686.7|689.6|685.1|207
1640237700000|2021-12-23 05:35:00|691.1|686.6|690.6|686.1|692|687.5|690.1|685.6|105
1640238000000|2021-12-23 05:40:00|690.7|686.2|689.2|684.7|690.7|686.2|688.2|683.7|227
1640238300000|2021-12-23 05:45:00|689.7|685.2|686.2|681.7|689.7|685.2|686.2|681.7|189
1640238600000|2021-12-23 05:50:00|685.7|681.2|687.2|682.7|687.2|682.7|685.7|681.2|41
1640238900000|2021-12-23 05:55:00|687.7|683.2|689.2|684.7|689.2|684.7|687.2|682.7|164
1640239200000|2021-12-23 06:00:00|689.7|685.2|694.1|689.6|694.1|689.6|689.7|685.2|217
1640239500000|2021-12-23 06:05:00|694.6|690.1|696.1|691.6|697.5|693|694.6|690.1|374
1640239800000|2021-12-23 06:10:00|696|691.5|695.5|691|696.5|692|695.1|690.6|52
1640240100000|2021-12-23 06:15:00|695.6|691.1|697.5|693|697.5|693|695.1|690.6|155
1640240400000|2021-12-23 06:20:00|698|693.5|695.1|690.6|698|693.5|694.6|690.1|171
1640240700000|2021-12-23 06:25:00|694.6|690.1|695.1|690.6|695.1|690.6|694.2|689.7|53
1640241000000|2021-12-23 06:30:00|694.6|690.1|694.5|690|695.1|690.6|693.5|689|196
1640241300000|2021-12-23 06:35:00|694|689.5|693|688.5|695|690.5|692.5|688|41
1640241600000|2021-12-23 06:40:00|693.5|689|692.2|687.7|693.6|689.1|691.7|687.2|334
1640241900000|2021-12-23 06:45:00|691.8|687.3|692.6|688.1|693.2|688.7|691.2|686.7|47
1640242200000|2021-12-23 06:50:00|692.2|687.7|693.5|689|693.9|689.4|691.7|687.2|191
1640242500000|2021-12-23 06:55:00|694|689.5|694|689.5|695|690.5|692.6|688.1|114
1640264400000|2021-12-23 13:00:00|696.9|692.4|703.3|698.8|703.8|699.3|696.9|692.4|660
1640264700000|2021-12-23 13:05:00|703.7|699.2|705.3|700.8|705.8|701.3|702.3|697.8|192
1640265000000|2021-12-23 13:10:00|705.8|701.3|705.3|700.8|706.9|702.4|704.9|700.4|244
1640265300000|2021-12-23 13:15:00|704.8|700.3|706.7|702.2|706.7|702.2|704.8|700.3|185
1640265600000|2021-12-23 13:20:00|706.8|702.3|709.7|705.2|709.7|705.2|706.3|701.8|488
1640265900000|2021-12-23 13:25:00|709.3|704.8|709.7|705.2|710.3|705.8|709.2|704.7|184
1640266200000|2021-12-23 13:30:00|710.2|705.7|709.2|704.7|711.1|706.6|708.7|704.2|191
1640266500000|2021-12-23 13:35:00|708.8|704.3|708.5|704|710.2|705.7|708|703.5|457
1640266800000|2021-12-23 13:40:00|708.9|704.4|709.3|704.8|710.3|705.8|708.4|703.9|107
1640267100000|2021-12-23 13:45:00|709.8|705.3|708.9|704.4|709.8|705.3|707|702.5|55
1640267400000|2021-12-23 13:50:00|708.4|703.9|708.8|704.3|709.3|704.8|707.9|703.4|47
1640267700000|2021-12-23 13:55:00|708.3|703.8|706.8|702.3|708.4|703.9|706.8|702.3|97
1640268000000|2021-12-23 14:00:00|706.7|702.2|705.4|700.9|706.8|702.3|703.9|699.4|359
1640268300000|2021-12-23 14:05:00|704.9|700.4|706.3|701.8|706.4|701.9|704.9|700.4|37
1640268600000|2021-12-23 14:10:00|706.8|702.3|707.8|703.3|707.8|703.3|706.8|702.3|68
1640268900000|2021-12-23 14:15:00|707.3|702.8|707.7|703.2|707.8|703.3|706.8|702.3|67
1640269200000|2021-12-23 14:20:00|707.8|703.3|708.3|703.8|708.8|704.3|707.8|703.3|66
1640269500000|2021-12-23 14:25:00|707.9|703.4|708.4|703.9|708.4|703.9|707.4|702.9|190
1640269800000|2021-12-23 14:30:00|708|703.5|705.9|701.4|708|703.5|705|700.5|152
1640270100000|2021-12-23 14:35:00|706.4|701.9|706.5|702|707|702.5|706|701.5|124
1640270400000|2021-12-23 14:40:00|706|701.5|704.6|700.1|706|701.5|704.2|699.7|132
1640270700000|2021-12-23 14:45:00|705.2|700.7|705.1|700.6|706.1|701.6|705.1|700.6|62
1640271000000|2021-12-23 14:50:00|705.6|701.1|707|702.5|707|702.5|705.6|701.1|58
1640271300000|2021-12-23 14:55:00|707.4|702.9|708.4|703.9|709.3|704.8|707.3|702.8|185
1640307600000|2021-12-24 01:00:00|708|703.5|712.8|708.3|713.3|708.8|707|702.5|395
1640307900000|2021-12-24 01:05:00|713.3|708.8|712.3|707.8|714.3|709.8|711.4|706.9|330
1640308200000|2021-12-24 01:10:00|711.9|707.4|712.8|708.3|713.3|708.8|711.4|706.9|43
1640308500000|2021-12-24 01:15:00|712.4|707.9|709.4|704.9|712.4|707.9|708.9|704.4|84
1640308800000|2021-12-24 01:20:00|708.9|704.4|711.5|707|711.5|707|708.9|704.4|121
1640309100000|2021-12-24 01:25:00|711.4|706.9|714|709.5|714.5|710|711.4|706.9|252
1640309400000|2021-12-24 01:30:00|713.6|709.1|713.5|709|714.5|710|711.1|706.6|159
1640309700000|2021-12-24 01:35:00|713|708.5|712.6|708.1|713|708.5|711.6|707.1|18
1640310000000|2021-12-24 01:40:00|712.5|708|713.5|709|714.9|710.4|712.5|708|51
1640310300000|2021-12-24 01:45:00|713.9|709.4|713.1|708.6|714.4|709.9|712|707.5|77
1640310600000|2021-12-24 01:50:00|713.5|709|714.5|710|714.5|710|713.1|708.6|93
1640310900000|2021-12-24 01:55:00|714.1|709.6|713.1|708.6|715.5|711|713.1|708.6|356
1640311200000|2021-12-24 02:00:00|713.5|709|712.2|707.7|714.6|710.1|712.1|707.6|134
1640311500000|2021-12-24 02:05:00|712.6|708.1|711.7|707.2|713.6|709.1|710.2|705.7|97
1640311800000|2021-12-24 02:10:00|711.6|707.1|712.3|707.8|712.7|708.2|710.6|706.1|236
1640313000000|2021-12-24 02:30:00|711.8|707.3|711.3|706.8|712.7|708.2|709.8|705.3|101
1640313300000|2021-12-24 02:35:00|710.8|706.3|712.6|708.1|713.1|708.6|710.8|706.3|128
1640313600000|2021-12-24 02:40:00|712.7|708.2|711.3|706.8|712.7|708.2|710.6|706.1|108
1640313900000|2021-12-24 02:45:00|710.8|706.3|713.1|708.6|714.6|710.1|710.3|705.8|164
1640314200000|2021-12-24 02:50:00|712.6|708.1|707.2|702.7|713.6|709.1|706.7|702.2|233
1640314500000|2021-12-24 02:55:00|707.7|703.2|704.3|699.8|707.7|703.2|703.8|699.3|161
1640314800000|2021-12-24 03:00:00|703.8|699.3|704.7|700.2|704.7|700.2|701.8|697.3|199
1640315100000|2021-12-24 03:05:00|705.1|700.6|705.1|700.6|706.1|701.6|701.7|697.2|190
1640315400000|2021-12-24 03:10:00|704.7|700.2|705.7|701.2|706.7|702.2|704.7|700.2|52
1640315700000|2021-12-24 03:15:00|705.3|700.8|704.8|700.3|705.7|701.2|703.7|699.2|44
1640316000000|2021-12-24 03:20:00|705.2|700.7|708.8|704.3|708.8|704.3|704.8|700.3|119
1640316300000|2021-12-24 03:25:00|708.3|703.8|711.7|707.2|712.6|708.1|708.2|703.7|76
1640316600000|2021-12-24 03:30:00|711.4|706.9|711.4|706.9|711.4|706.9|711.4|706.9|0
1640323800000|2021-12-24 05:30:00|710.7|706.2|710.7|706.2|711.6|707.1|709.7|705.2|40
1640324100000|2021-12-24 05:35:00|710.2|705.7|710.2|705.7|711.2|706.7|710.2|705.7|6
1640324400000|2021-12-24 05:40:00|709.7|705.2|709.6|705.1|710.7|706.2|709.2|704.7|75
1640324700000|2021-12-24 05:45:00|710.1|705.6|709.6|705.1|710.1|705.6|709.2|704.7|10
1640325000000|2021-12-24 05:50:00|710.1|705.6|710.6|706.1|711.1|706.6|709.6|705.1|25
1640325300000|2021-12-24 05:55:00|710.1|705.6|705.3|700.8|710.6|706.1|705.3|700.8|42
1640325600000|2021-12-24 06:00:00|705.2|700.7|706.2|701.7|707.2|702.7|705.2|700.7|19
1640325900000|2021-12-24 06:05:00|705.7|701.2|705.7|701.2|706.2|701.7|704.8|700.3|54
1640326200000|2021-12-24 06:10:00|705.3|700.8|706.7|702.2|708.7|704.2|704.7|700.2|39
1640326500000|2021-12-24 06:15:00|706.3|701.8|706.8|702.3|708.3|703.8|706.3|701.8|81
1640326800000|2021-12-24 06:20:00|707.3|702.8|708.7|704.2|708.7|704.2|706.8|702.3|50
1640327100000|2021-12-24 06:25:00|709.2|704.7|708.3|703.8|709.7|705.2|707.8|703.3|30
1640327400000|2021-12-24 06:30:00|708.8|704.3|711.1|706.6|711.6|707.1|708.3|703.8|73
1640327700000|2021-12-24 06:35:00|710.7|706.2|710.2|705.7|711.1|706.6|710.2|705.7|89
1640328000000|2021-12-24 06:40:00|710.6|706.1|712.5|708|713|708.5|710.6|706.1|100
1640328300000|2021-12-24 06:45:00|712.6|708.1|712.2|707.7|713.1|708.6|711.7|707.2|332
1640328600000|2021-12-24 06:50:00|712.6|708.1|713.6|709.1|713.7|709.2|712.3|707.8|193
1640328900000|2021-12-24 06:55:00|714.1|709.6|715|710.5|715.1|710.6|712.7|708.2|318
1640350800000|2021-12-24 13:00:00|714.9|710.4|713.5|709|716.1|711.6|713.2|708.7|627
1640351100000|2021-12-24 13:05:00|714|709.5|718.2|713.7|718.9|714.4|714|709.5|482
1640351400000|2021-12-24 13:10:00|718.7|714.2|716.4|711.9|719.2|714.7|715.9|711.4|169
1640351700000|2021-12-24 13:15:00|716.3|711.8|713.5|709|716.4|711.9|712.5|708|276
1640352000000|2021-12-24 13:20:00|713.9|709.4|714.9|710.4|714.9|710.4|713.9|709.4|84
1640352300000|2021-12-24 13:25:00|714.4|709.9|713.9|709.4|715.4|710.9|713.9|709.4|82
1640352600000|2021-12-24 13:30:00|714.4|709.9|714|709.5|715.4|710.9|714|709.5|101
1640352900000|2021-12-24 13:35:00|714.9|710.4|714.9|710.4|714.9|710.4|713.9|709.4|102
1640353200000|2021-12-24 13:40:00|715.3|710.8|716.3|711.8|717.2|712.7|715.3|710.8|143
1640353500000|2021-12-24 13:45:00|716.8|712.3|715.9|711.4|717.2|712.7|715.4|710.9|17
1640353800000|2021-12-24 13:50:00|715.4|710.9|714.4|709.9|715.4|710.9|713.9|709.4|49
1640354100000|2021-12-24 13:55:00|713.9|709.4|714.4|709.9|714.9|710.4|713.4|708.9|54
1640354400000|2021-12-24 14:00:00|713.9|709.4|715.8|711.3|715.8|711.3|713.4|708.9|79
1640354700000|2021-12-24 14:05:00|715.3|710.8|715.8|711.3|716.7|712.2|714.8|710.3|22
1640355000000|2021-12-24 14:10:00|716.2|711.7|715.7|711.2|716.2|711.7|715.2|710.7|22
1640355300000|2021-12-24 14:15:00|716.1|711.6|715.2|710.7|717.1|712.6|715.2|710.7|25
1640355600000|2021-12-24 14:20:00|714.8|710.3|715.2|710.7|715.2|710.7|714.3|709.8|10
1640355900000|2021-12-24 14:25:00|714.8|710.3|714.8|710.3|715.3|710.8|714.8|710.3|10
1640356200000|2021-12-24 14:30:00|715.2|710.7|717.7|713.2|718.2|713.7|715.2|710.7|115
1640356500000|2021-12-24 14:35:00|717.3|712.8|718.7|714.2|718.7|714.2|716.8|712.3|30
1640356800000|2021-12-24 14:40:00|718.2|713.7|718.2|713.7|718.7|714.2|717.8|713.3|91
1640357100000|2021-12-24 14:45:00|717.8|713.3|715.8|711.3|717.8|713.3|715.8|711.3|29
1640357400000|2021-12-24 14:50:00|715.4|710.9|714.4|709.9|716.3|711.8|713.9|709.4|50
1640357700000|2021-12-24 14:55:00|714.8|710.3|708.5|704|714.8|710.3|708.5|704|373
1640566800000|2021-12-27 01:00:00|707.5|703|699|694.5|707.9|703|698.6|693.6|975
1640567100000|2021-12-27 01:05:00|699.5|695|694.5|690|699.5|695|692.5|688|716
1640567400000|2021-12-27 01:10:00|693.5|689|692.8|688.3|694.4|689.9|691.9|687.4|310
1640567700000|2021-12-27 01:15:00|692.3|687.8|690.9|686.4|693.8|689.3|689.4|684.9|387
1640568000000|2021-12-27 01:20:00|690.4|685.9|690|685.5|691.4|686.9|688|683.5|196
1640568300000|2021-12-27 01:25:00|689.5|685|689.4|684.9|691.4|686.9|688.5|684|116
1640568600000|2021-12-27 01:30:00|689.5|685|691.7|687.2|694|689.5|689.4|684.9|788
1640568900000|2021-12-27 01:35:00|692.1|687.6|692.1|687.6|692.1|687.6|690.6|686.1|173
1640569200000|2021-12-27 01:40:00|692.5|688|693.5|689|693.5|689|691.1|686.6|160
1640569500000|2021-12-27 01:45:00|693|688.5|693.1|688.6|694.1|689.6|691.7|687.2|80
1640569800000|2021-12-27 01:50:00|692.6|688.1|693.1|688.6|694.5|690|692.6|688.1|42
1640570100000|2021-12-27 01:55:00|693.6|689.1|691.1|686.6|694|689.5|691.1|686.6|86
1640570400000|2021-12-27 02:00:00|690.2|685.7|693.5|689|694.5|690|690.2|685.7|79
1640570700000|2021-12-27 02:05:00|694|689.5|693.5|689|694|689.5|693.1|688.6|20
1640571000000|2021-12-27 02:10:00|694|689.5|693|688.5|696.5|692|692.5|688|252
1640572200000|2021-12-27 02:30:00|693.5|689|692|687.5|693.5|689|692|687.5|221
1640572500000|2021-12-27 02:35:00|692.5|688|694|689.5|694|689.5|691|686.5|171
1640572800000|2021-12-27 02:40:00|694.5|690|695.5|691|696.5|692|694.5|690|135
1640573100000|2021-12-27 02:45:00|696|691.5|696.6|692.1|697|692.5|696|691.5|109
1640573400000|2021-12-27 02:50:00|696.1|691.6|694.1|689.6|696.1|691.6|694.1|689.6|155
1640573700000|2021-12-27 02:55:00|693.6|689.1|694|689.5|694.5|690|693.1|688.6|187
1640574000000|2021-12-27 03:00:00|693.6|689.1|694.1|689.6|694.6|690.1|693.6|689.1|65
1640574300000|2021-12-27 03:05:00|693.6|689.1|694|689.5|694.1|689.6|693.1|688.6|113
1640574600000|2021-12-27 03:10:00|694.5|690|695|690.5|696|691.5|693.5|689|291
1640574900000|2021-12-27 03:15:00|695.5|691|693.4|688.9|695.5|691|693.4|688.9|123
1640575200000|2021-12-27 03:20:00|692.9|688.4|693|688.5|693.9|689.4|692.1|687.6|195
1640575500000|2021-12-27 03:25:00|692.5|688|695.5|691|695.6|691.1|692.1|687.6|142
1640583000000|2021-12-27 05:30:00|696|691.5|694.4|689.9|696.9|692.4|694|689.5|314
1640583300000|2021-12-27 05:35:00|694.9|690.4|694.4|689.9|695.4|690.9|693.9|689.4|97
1640583600000|2021-12-27 05:40:00|694|689.5|693|688.5|694.4|689.9|692|687.5|215
1640583900000|2021-12-27 05:45:00|692.5|688|693|688.5|693|688.5|691.6|687.1|62
1640584200000|2021-12-27 05:50:00|692.5|688|690.9|686.4|692.5|688|689.6|685.1|305
1640584500000|2021-12-27 05:55:00|691.4|686.9|692.5|688|693.5|689|690.9|686.4|116
1640584800000|2021-12-27 06:00:00|692|687.5|688.1|683.6|692|687.5|688.1|683.6|78
1640585100000|2021-12-27 06:05:00|688.6|684.1|689.1|684.6|690.5|686|687.7|683.2|210
1640585400000|2021-12-27 06:10:00|688.9|684.4|688.5|684|689.5|685|687.6|683.1|590
1640585700000|2021-12-27 06:15:00|687.6|683.1|688.5|684|690.4|685.9|687.6|683.1|213
1640586000000|2021-12-27 06:20:00|689|684.5|689.5|685|690.9|686.4|688.5|684|111
1640586300000|2021-12-27 06:25:00|689.4|684.9|688.9|684.4|690.4|685.9|688.5|684|150
1640586600000|2021-12-27 06:30:00|689.4|684.9|688.5|684|689.4|684.9|687.5|683|64
1640586900000|2021-12-27 06:35:00|688|683.5|690.6|686.1|690.6|686.1|686.6|682.1|293
1640587200000|2021-12-27 06:40:00|691.1|686.6|690.6|686.1|692.6|688.1|690.1|685.6|86
1640587500000|2021-12-27 06:45:00|690.1|685.6|690.5|686|690.6|686.1|689.5|685|103
1640587800000|2021-12-27 06:50:00|689.5|685|688.6|684.1|691|686.5|688.1|683.6|91
1640588100000|2021-12-27 06:55:00|688.1|683.6|685.2|680.7|688.6|684.1|685.2|680.7|171
1640610000000|2021-12-27 13:00:00|685.1|680.6|681.6|677.1|686|681.5|681|676.5|370
1640610300000|2021-12-27 13:05:00|682.1|677.6|682.6|678.1|683.1|678.6|680.1|675.6|170
1640610600000|2021-12-27 13:10:00|682.1|677.6|679.1|674.6|682.1|677.6|677.9|673.4|192
1640610900000|2021-12-27 13:15:00|678.2|673.7|678.2|673.7|680.1|675.6|677.2|672.7|54
1640611200000|2021-12-27 13:20:00|678.6|674.1|675.7|671.2|678.6|674.1|675.2|670.7|144
1640611500000|2021-12-27 13:25:00|675.8|671.3|678.2|673.7|678.2|673.7|675.7|671.2|53
1640611800000|2021-12-27 13:30:00|677.7|673.2|677.6|673.1|678.7|674.2|677.2|672.7|78
1640612100000|2021-12-27 13:35:00|678.1|673.6|677.7|673.2|678.2|673.7|677.2|672.7|112
1640612400000|2021-12-27 13:40:00|678.1|673.6|680.1|675.6|680.1|675.6|678.1|673.6|58
1640612700000|2021-12-27 13:45:00|679.6|675.1|678.7|674.2|679.6|675.1|678.2|673.7|17
1640613000000|2021-12-27 13:50:00|678.2|673.7|679.1|674.6|679.1|674.6|678.2|673.7|27
1640613300000|2021-12-27 13:55:00|679.6|675.1|679.1|674.6|679.6|675.1|678.6|674.1|25
1640613600000|2021-12-27 14:00:00|679.6|675.1|681.1|676.6|681.1|676.6|678.7|674.2|63
1640613900000|2021-12-27 14:05:00|681.6|677.1|681.1|676.6|682.6|678.1|680.6|676.1|21
1640614200000|2021-12-27 14:10:00|681.6|677.1|681.6|677.1|682.6|678.1|681.6|677.1|16
1640614500000|2021-12-27 14:15:00|682.6|678.1|680.7|676.2|683.1|678.6|680.7|676.2|125
1640614800000|2021-12-27 14:20:00|680.6|676.1|677.7|673.2|680.6|676.1|677.7|673.2|14
1640615100000|2021-12-27 14:25:00|677.2|672.7|674.7|670.2|677.7|673.2|673.8|669.3|148
1640615400000|2021-12-27 14:30:00|674.2|669.7|675.7|671.2|676.2|671.7|674.2|669.7|99
1640615700000|2021-12-27 14:35:00|675.2|670.7|674.7|670.2|676.1|671.6|674.2|669.7|26
1640616000000|2021-12-27 14:40:00|675.2|670.7|675.1|670.6|675.6|671.1|674.2|669.7|135
1640616300000|2021-12-27 14:45:00|675.2|670.7|678.1|673.6|678.1|673.6|675.2|670.7|57
1640616600000|2021-12-27 14:50:00|677.7|673.2|677.7|673.2|679.1|674.6|676.7|672.2|13
1640616900000|2021-12-27 14:55:00|678.1|673.6|677.2|672.7|678.1|673.6|676.2|671.7|42
1640617200000|2021-12-27 15:00:00|676.7|672.2|676.7|672.2|676.7|672.2|676.7|672.2|0
1640653200000|2021-12-28 01:00:00|677.2|672.7|678.2|673.7|681.1|676.6|676.8|672.3|112
1640653500000|2021-12-28 01:05:00|677.8|673.3|680.7|676.2|681.2|676.7|677.3|672.8|38
1640653800000|2021-12-28 01:10:00|680.2|675.7|679.2|674.7|681.2|676.7|678.7|674.2|30
1640654100000|2021-12-28 01:15:00|679.7|675.2|679.7|675.2|680.7|676.2|679.7|675.2|10
1640654400000|2021-12-28 01:20:00|680.2|675.7|680.1|675.6|680.2|675.7|679.7|675.2|17
1640654700000|2021-12-28 01:25:00|680.2|675.7|678.2|673.7|680.2|675.7|677.7|673.2|49
1640655000000|2021-12-28 01:30:00|677.7|673.2|681.1|676.6|681.1|676.6|677.7|673.2|38
1640655300000|2021-12-28 01:35:00|680.6|676.1|684.1|679.6|684.1|679.6|680.6|676.1|62
1640655600000|2021-12-28 01:40:00|683.7|679.2|686.7|682.2|687.6|683.1|683.2|678.7|225
1640655900000|2021-12-28 01:45:00|687.2|682.7|684.7|680.2|687.2|682.7|684.7|680.2|21
1640656200000|2021-12-28 01:50:00|685.2|680.7|685.2|680.7|686.1|681.6|684.7|680.2|21
1640656500000|2021-12-28 01:55:00|685.7|681.2|687.9|683.4|687.9|683.4|685.2|680.7|487
1640656800000|2021-12-28 02:00:00|687.4|682.9|687.5|683|687.5|683|686|681.5|952
1640657100000|2021-12-28 02:05:00|688|683.5|686.1|681.6|688.1|683.6|685.6|681.1|527
1640657400000|2021-12-28 02:10:00|686|681.5|684.5|680|686|681.5|684.5|680|79
1640658600000|2021-12-28 02:30:00|685|680.5|685|680.5|685|680.5|683.6|679.1|174
1640658900000|2021-12-28 02:35:00|684.5|680|683|678.5|685|680.5|682.5|678|222
1640659200000|2021-12-28 02:40:00|682.6|678.1|682|677.5|683.5|679|681.5|677|104
1640659500000|2021-12-28 02:45:00|681.5|677|681.9|677.4|681.9|677.4|680.5|676|172
1640659800000|2021-12-28 02:50:00|681.4|676.9|683.4|678.9|683.9|679.4|681.4|676.9|40
1640660100000|2021-12-28 02:55:00|683.9|679.4|684.8|680.3|685.3|680.8|683.9|679.4|59
1640660400000|2021-12-28 03:00:00|685.3|680.8|684.3|679.8|685.3|680.8|683.8|679.3|62
1640660700000|2021-12-28 03:05:00|683.8|679.3|682.3|677.8|684.3|679.8|681.7|677.2|170
1640661000000|2021-12-28 03:10:00|681.8|677.3|681.3|676.8|682.3|677.8|680.8|676.3|30
1640661300000|2021-12-28 03:15:00|680.8|676.3|675.4|670.9|680.8|676.3|675.4|670.9|72
1640661600000|2021-12-28 03:20:00|676.4|671.9|678.3|673.8|678.3|673.8|676.4|671.9|30
1640661900000|2021-12-28 03:25:00|677.9|673.4|681.2|676.7|681.2|676.7|677.9|673.4|19
1640669400000|2021-12-28 05:30:00|680.7|676.2|679.3|674.8|681.5|677|678.8|674.3|97
1640669700000|2021-12-28 05:35:00|678.8|674.3|679.3|674.8|680.3|675.8|677.8|673.3|24
1640670000000|2021-12-28 05:40:00|679.8|675.3|677.9|673.4|679.8|675.3|676.9|672.4|78
1640670300000|2021-12-28 05:45:00|677.8|673.3|676.9|672.4|678.8|674.3|676.4|671.9|21
1640670600000|2021-12-28 05:50:00|676.4|671.9|678.3|673.8|678.8|674.3|676.4|671.9|68
1640670900000|2021-12-28 05:55:00|678.8|674.3|676.9|672.4|678.8|674.3|676.9|672.4|13
1640671200000|2021-12-28 06:00:00|677.4|672.9|676.9|672.4|677.4|672.9|675.9|671.4|61
1640671500000|2021-12-28 06:05:00|676.4|671.9|674.5|670|676.9|672.4|674.5|670|18
1640671800000|2021-12-28 06:10:00|674|669.5|670.4|665.9|674|669.5|668.5|664|447
1640672100000|2021-12-28 06:15:00|669.9|665.4|671.8|667.3|672.3|667.8|669.9|665.4|129
1640672400000|2021-12-28 06:20:00|671.4|666.9|671.4|666.9|671.4|666.9|670.9|666.4|37
1640672700000|2021-12-28 06:25:00|671.9|667.4|675.8|671.3|676.3|671.8|671.4|666.9|119
1640673000000|2021-12-28 06:30:00|676.3|671.8|675.3|670.8|676.3|671.8|674.8|670.3|28
1640673300000|2021-12-28 06:35:00|674.8|670.3|673.8|669.3|675.8|671.3|673.8|669.3|23
1640673600000|2021-12-28 06:40:00|674.3|669.8|674.4|669.9|675.8|671.3|673.9|669.4|26
1640673900000|2021-12-28 06:45:00|673.9|669.4|674.9|670.4|675.4|670.9|673.9|669.4|383
1640674200000|2021-12-28 06:50:00|674.4|669.9|672.9|668.4|674.4|669.9|672.4|667.9|146
1640674500000|2021-12-28 06:55:00|673.4|668.9|675.3|670.8|675.8|671.3|673.4|668.9|82
1640696400000|2021-12-28 13:00:00|671.1|666.6|674.3|669.8|674.8|670.3|671.1|666.6|155
1640696700000|2021-12-28 13:05:00|674.2|669.7|669.4|664.9|674.7|670.2|668|663.5|114
1640697000000|2021-12-28 13:10:00|668.9|664.4|669.4|664.9|669.9|665.4|668.9|664.4|56
1640697300000|2021-12-28 13:15:00|669.9|665.4|674.3|669.8|674.7|670.2|669.9|665.4|79
1640697600000|2021-12-28 13:20:00|673.8|669.3|672.3|667.8|673.8|669.3|671.9|667.4|10
1640697900000|2021-12-28 13:25:00|671.4|666.9|671.4|666.9|671.9|667.4|669.9|665.4|29
1640698200000|2021-12-28 13:30:00|671.8|667.3|670.9|666.4|672.3|667.8|670.9|666.4|13
1640698500000|2021-12-28 13:35:00|670.4|665.9|671.3|666.8|671.3|666.8|670.4|665.9|17
1640698800000|2021-12-28 13:40:00|671.4|666.9|669.4|664.9|671.8|667.3|668.9|664.4|81
1640699100000|2021-12-28 13:45:00|668.9|664.4|669.9|665.4|669.9|665.4|668.4|663.9|39
1640699400000|2021-12-28 13:50:00|670.8|666.3|668.9|664.4|670.8|666.3|668.9|664.4|11
1640699700000|2021-12-28 13:55:00|669.4|664.9|669.4|664.9|670.4|665.9|668.9|664.4|16
1640700000000|2021-12-28 14:00:00|668.4|663.9|669.4|664.9|669.4|664.9|667.4|662.9|172
1640700300000|2021-12-28 14:05:00|669.9|665.4|667.9|663.4|669.9|665.4|667.9|663.4|9
1640700600000|2021-12-28 14:10:00|668.4|663.9|668.9|664.4|669.4|664.9|667.9|663.4|12
1640700900000|2021-12-28 14:15:00|669.4|664.9|673.3|668.8|674.3|669.8|668.9|664.4|53
1640701200000|2021-12-28 14:20:00|673.8|669.3|673.3|668.8|673.8|669.3|672.4|667.9|17
1640701500000|2021-12-28 14:25:00|672.9|668.4|672.4|667.9|672.9|668.4|672.4|667.9|10
1640701800000|2021-12-28 14:30:00|672.9|668.4|672.4|667.9|672.9|668.4|671.9|667.4|9
1640702100000|2021-12-28 14:35:00|672.9|668.4|671.9|667.4|672.9|668.4|671.9|667.4|1
1640702400000|2021-12-28 14:40:00|672.4|667.9|674.3|669.8|674.8|670.3|672.4|667.9|19
1640702700000|2021-12-28 14:45:00|673.8|669.3|672.4|667.9|673.8|669.3|671.9|667.4|12
1640703000000|2021-12-28 14:50:00|671.9|667.4|671.4|666.9|672.4|667.9|671.4|666.9|11
1640703300000|2021-12-28 14:55:00|671.9|667.4|672.4|667.9|672.9|668.4|671.9|667.4|17
1640703600000|2021-12-28 15:00:00|672.9|668.4|672.9|668.4|672.9|668.4|672.9|668.4|0
1640739600000|2021-12-29 01:00:00|672.8|668.3|669.9|665.4|674.3|669.8|669.9|665.4|58
1640739900000|2021-12-29 01:05:00|670.4|665.9|675.2|670.7|675.7|671.2|670.4|665.9|46
1640740200000|2021-12-29 01:10:00|674.8|670.3|674.8|670.3|674.8|670.3|673.8|669.3|278
1640740500000|2021-12-29 01:15:00|675.3|670.8|674.3|669.8|675.3|670.8|673.8|669.3|40
1640740800000|2021-12-29 01:20:00|673.8|669.3|672.4|667.9|674.3|669.8|671.9|667.4|64
1640741100000|2021-12-29 01:25:00|671.9|667.4|671.4|666.9|672.4|667.9|671.4|666.9|26
1640741400000|2021-12-29 01:30:00|671.9|667.4|672.9|668.4|672.9|668.4|671.9|667.4|12
1640741700000|2021-12-29 01:35:00|672.4|667.9|671.9|667.4|672.4|667.9|671.4|666.9|40
1640742000000|2021-12-29 01:40:00|671.8|667.3|672.8|668.3|672.8|668.3|671.8|667.3|11
1640742300000|2021-12-29 01:45:00|672.3|667.8|673.3|668.8|673.3|668.8|672.3|667.8|25
1640742600000|2021-12-29 01:50:00|672.8|668.3|672.8|668.3|673.3|668.8|671.9|667.4|101
1640742900000|2021-12-29 01:55:00|673.3|668.8|673.4|668.9|674.3|669.8|673.3|668.8|25
1640743200000|2021-12-29 02:00:00|673.8|669.3|671.9|667.4|673.8|669.3|671.9|667.4|72
1640743500000|2021-12-29 02:05:00|671.4|666.9|668.4|663.9|671.4|666.9|667.4|662.9|121
1640743800000|2021-12-29 02:10:00|668.5|664|669.4|664.9|670.9|666.4|668|663.5|153
1640744100000|2021-12-29 02:15:00|669.9|665.4|669.9|665.4|669.9|665.4|669.9|665.4|0
1640745000000|2021-12-29 02:30:00|669.4|664.9|666|661.5|670.4|665.9|665.5|661|67
1640745300000|2021-12-29 02:35:00|666.5|662|664.5|660|667.9|663.4|663.5|659|128
1640745600000|2021-12-29 02:40:00|664|659.5|660.6|656.1|664.5|660|660.3|655.8|204
1640745900000|2021-12-29 02:45:00|660.1|655.6|662.5|658|662.5|658|660.1|655.6|111
1640746200000|2021-12-29 02:50:00|662|657.5|663.5|659|664|659.5|662|657.5|58
1640746500000|2021-12-29 02:55:00|663|658.5|663|658.5|664|659.5|662.5|658|19
1640746800000|2021-12-29 03:00:00|662.1|657.6|663.1|658.6|664|659.5|661.5|657|54
1640747100000|2021-12-29 03:05:00|663.5|659|661.6|657.1|663.5|659|661.6|657.1|135
1640747400000|2021-12-29 03:10:00|661.1|656.6|660.6|656.1|661.1|656.6|658.6|654.1|286
1640747700000|2021-12-29 03:15:00|659.6|655.1|656.7|652.2|660.1|655.6|656.2|651.7|197
1640748000000|2021-12-29 03:20:00|656.2|651.7|658.2|653.7|658.6|654.1|656.2|651.7|55
1640748300000|2021-12-29 03:25:00|658.6|654.1|654.3|649.8|658.6|654.1|654.3|649.8|154
1640748600000|2021-12-29 03:30:00|655.2|650.7|655.2|650.7|655.2|650.7|655.2|650.7|0
1640755800000|2021-12-29 05:30:00|654.2|649.7|655.2|650.7|657.1|652.6|654|649.5|266
1640756100000|2021-12-29 05:35:00|655.3|650.8|655.3|650.8|657.2|652.7|654.8|650.3|88
1640756400000|2021-12-29 05:40:00|654.8|650.3|656.7|652.2|657.2|652.7|654.8|650.3|17
1640756700000|2021-12-29 05:45:00|656.2|651.7|656.2|651.7|657.7|653.2|656.2|651.7|10
1640757000000|2021-12-29 05:50:00|655.7|651.2|655.8|651.3|656.7|652.2|655.3|650.8|29
1640757300000|2021-12-29 05:55:00|655.3|650.8|658.2|653.7|659.2|654.7|655.3|650.8|78
1640757600000|2021-12-29 06:00:00|657.7|653.2|659.7|655.2|659.7|655.2|657.7|653.2|75
1640757900000|2021-12-29 06:05:00|659.6|655.1|659.1|654.6|659.6|655.1|658.7|654.2|25
1640758200000|2021-12-29 06:10:00|658.7|654.2|657.7|653.2|659.2|654.7|657.7|653.2|12
1640758500000|2021-12-29 06:15:00|657.2|652.7|658.2|653.7|658.7|654.2|657.2|652.7|17
1640758800000|2021-12-29 06:20:00|657.7|653.2|657.7|653.2|658.2|653.7|657.7|653.2|18
1640759100000|2021-12-29 06:25:00|658.2|653.7|658.2|653.7|659.1|654.6|658.2|653.7|13
1640759400000|2021-12-29 06:30:00|657.7|653.2|661.1|656.6|662.1|657.6|655.8|651.3|174
1640759700000|2021-12-29 06:35:00|660.6|656.1|661.6|657.1|662.1|657.6|660.1|655.6|192
1640760000000|2021-12-29 06:40:00|662.1|657.6|661.6|657.1|662.1|657.6|661.1|656.6|9
1640760300000|2021-12-29 06:45:00|662|657.5|663.5|659|664|659.5|661.6|657.1|144
1640760600000|2021-12-29 06:50:00|664|659.5|665|660.5|665.4|660.9|663.5|659|52
1640760900000|2021-12-29 06:55:00|664.5|660|665.4|660.9|665.5|661|664|659.5|53
1640782800000|2021-12-29 13:00:00|670.8|664.3|670.4|665.9|671.9|667.4|668.6|663.4|181
1640783100000|2021-12-29 13:05:00|670.9|666.4|676.4|671.9|676.4|671.9|670.9|666.4|166
1640783400000|2021-12-29 13:10:00|676.9|672.4|675.9|671.4|676.9|672.4|674.9|670.4|22
1640783700000|2021-12-29 13:15:00|676.4|671.9|675.4|670.9|676.4|671.9|674.9|670.4|43
1640784000000|2021-12-29 13:20:00|674.9|670.4|676.9|672.4|676.9|672.4|674.9|670.4|31
1640784300000|2021-12-29 13:25:00|677.4|672.9|676.9|672.4|677.9|673.4|676.9|672.4|76
1640784600000|2021-12-29 13:30:00|676|671.5|676.4|671.9|676.9|672.4|675.9|671.4|204
1640784900000|2021-12-29 13:35:00|676.9|672.4|677.9|673.4|677.9|673.4|676.8|672.3|92
1640785200000|2021-12-29 13:40:00|677.4|672.9|678.8|674.3|679.3|674.8|677.4|672.9|11
1640785500000|2021-12-29 13:45:00|678.4|673.9|677.4|672.9|678.4|673.9|676.4|671.9|13
1640785800000|2021-12-29 13:50:00|676.9|672.4|676.8|672.3|677.3|672.8|676.4|671.9|14
1640786100000|2021-12-29 13:55:00|676.4|671.9|676.8|672.3|676.8|672.3|675.9|671.4|21
1640786400000|2021-12-29 14:00:00|677.3|672.8|675.9|671.4|677.3|672.8|675.4|670.9|17
1640786700000|2021-12-29 14:05:00|676.3|671.8|676.8|672.3|676.8|672.3|675.4|670.9|6
1640787000000|2021-12-29 14:10:00|677.3|672.8|675.9|671.4|677.3|672.8|675.9|671.4|3
1640787300000|2021-12-29 14:15:00|676.9|672.4|674.9|670.4|676.9|672.4|674.9|670.4|21
1640787600000|2021-12-29 14:20:00|675.4|670.9|676.4|671.9|676.4|671.9|675.4|670.9|11
1640787900000|2021-12-29 14:25:00|676.8|672.3|675.9|671.4|677.3|672.8|675.9|671.4|8
1640788200000|2021-12-29 14:30:00|676.4|671.9|676.9|672.4|676.9|672.4|675.9|671.4|2
1640788500000|2021-12-29 14:35:00|677.4|672.9|677.3|672.8|677.4|672.9|676.9|672.4|20
1640788800000|2021-12-29 14:40:00|676.8|672.3|676.8|672.3|678.3|673.8|676.8|672.3|18
1640789100000|2021-12-29 14:45:00|677.3|672.8|678.3|673.8|678.3|673.8|677.3|672.8|54
1640789400000|2021-12-29 14:50:00|678.8|674.3|679.3|674.8|679.8|675.3|678.8|674.3|21
1640789700000|2021-12-29 14:55:00|678.8|674.3|679.3|674.8|679.3|674.8|678.3|673.8|2
1640790000000|2021-12-29 15:00:00|679.8|675.3|679.8|675.3|679.8|675.3|679.8|675.3|0
1640826000000|2021-12-30 01:00:00|680.2|675.7|676.8|672.3|681.2|676.7|676.8|672.3|63
1640826300000|2021-12-30 01:05:00|677.3|672.8|677.8|673.3|678.3|673.8|677.3|672.8|71
1640826600000|2021-12-30 01:10:00|678.2|673.7|677.3|672.8|678.2|673.7|676.3|671.8|17
1640826900000|2021-12-30 01:15:00|677.8|673.3|680.7|676.2|680.7|676.2|677.3|672.8|72
1640827200000|2021-12-30 01:20:00|680.2|675.7|679.2|674.7|681.2|676.7|679.2|674.7|14
1640827500000|2021-12-30 01:25:00|678.7|674.2|677.3|672.8|678.8|674.3|677.3|672.8|65
1640827800000|2021-12-30 01:30:00|676.3|671.8|676.8|672.3|677.8|673.3|676.3|671.8|61
1640828100000|2021-12-30 01:35:00|677.3|672.8|677.8|673.3|677.8|673.3|676.3|671.8|6
1640828400000|2021-12-30 01:40:00|677.3|672.8|679.2|674.7|679.3|674.8|677.3|672.8|26
1640828700000|2021-12-30 01:45:00|678.8|674.3|679.8|675.3|680.7|676.2|678.7|674.2|63
1640829000000|2021-12-30 01:50:00|679.3|674.8|679.8|675.3|679.8|675.3|678.8|674.3|20
1640829300000|2021-12-30 01:55:00|679.7|675.2|678.8|674.3|680.7|676.2|678.8|674.3|44
1640829600000|2021-12-30 02:00:00|679.3|674.8|680.2|675.7|680.7|676.2|679.3|674.8|14
1640829900000|2021-12-30 02:05:00|679.7|675.2|681.7|677.2|681.7|677.2|679.7|675.2|4
1640830200000|2021-12-30 02:10:00|681.2|676.7|681.7|677.2|684.2|679.7|681.2|676.7|74
1640831400000|2021-12-30 02:30:00|681.3|676.8|681.7|677.2|682.2|677.7|681.2|676.7|12
1640831700000|2021-12-30 02:35:00|682.7|678.2|679|674.5|682.7|678.2|679|674.5|17
1640832000000|2021-12-30 02:40:00|678.8|674.3|679.3|674.8|679.8|675.3|678.3|673.8|38
1640832300000|2021-12-30 02:45:00|679.8|675.3|682.2|677.7|682.2|677.7|679.3|674.8|64
1640832600000|2021-12-30 02:50:00|683.2|678.7|685.2|680.7|685.2|680.7|683.2|678.7|209
1640832900000|2021-12-30 02:55:00|684.7|680.2|684.2|679.7|685.2|680.7|683.7|679.2|221
1640833200000|2021-12-30 03:00:00|684.7|680.2|684.2|679.7|684.7|680.2|682.8|678.3|24
1640833500000|2021-12-30 03:05:00|683.8|679.3|684.7|680.2|685.2|680.7|683.8|679.3|6
1640833800000|2021-12-30 03:10:00|685.2|680.7|684.7|680.2|686.7|682.2|684.2|679.7|34
1640834100000|2021-12-30 03:15:00|685.2|680.7|684.7|680.2|686.2|681.7|684.2|679.7|19
1640834400000|2021-12-30 03:20:00|685.2|680.7|684.2|679.7|685.2|680.7|684.2|679.7|14
1640834700000|2021-12-30 03:25:00|684.7|680.2|684.2|679.7|685.2|680.7|684.2|679.7|4
1640842200000|2021-12-30 05:30:00|683.3|678.8|681.4|676.9|683.7|679.2|680.4|675.9|237
1640842500000|2021-12-30 05:35:00|681.9|677.4|682.9|678.4|683.4|678.9|681.9|677.4|523
1640842800000|2021-12-30 05:40:00|682.4|677.9|680.4|675.9|682.4|677.9|679.9|675.4|213
1640843100000|2021-12-30 05:45:00|680.9|676.4|678.9|674.4|682.4|677.9|678.9|674.4|193
1640843400000|2021-12-30 05:50:00|679.4|674.9|674.5|670|679.4|674.9|673.4|668.9|265
1640843700000|2021-12-30 05:55:00|674|669.5|672.5|668|675.4|670.9|672|667.5|100
1640844000000|2021-12-30 06:00:00|671.5|667|671.9|667.4|673.9|669.4|671.5|667|193
1640844300000|2021-12-30 06:05:00|672.4|667.9|673.4|668.9|673.9|669.4|671.4|666.9|372
1640844600000|2021-12-30 06:10:00|673|668.5|675.4|670.9|675.4|670.9|672.5|668|133
1640844900000|2021-12-30 06:15:00|674.9|670.4|673.4|668.9|675.4|670.9|673.4|668.9|63
1640845200000|2021-12-30 06:20:00|673.9|669.4|673|668.5|674.4|669.9|672.9|668.4|107
1640845500000|2021-12-30 06:25:00|673.4|668.9|672.9|668.4|673.4|668.9|671|666.5|50
1640845800000|2021-12-30 06:30:00|673.4|668.9|673.9|669.4|674.9|670.4|672.9|668.4|109
1640846100000|2021-12-30 06:35:00|673.4|668.9|671.4|666.9|673.4|668.9|671.4|666.9|150
1640846400000|2021-12-30 06:40:00|670.9|666.4|670.9|666.4|671.9|667.4|669.5|665|163
1640846700000|2021-12-30 06:45:00|671.4|666.9|669.9|665.4|671.4|666.9|668.5|664|111
1640847000000|2021-12-30 06:50:00|670.4|665.9|670.4|665.9|670.9|666.4|668.9|664.4|186
1640847300000|2021-12-30 06:55:00|669.9|665.4|672.3|667.8|672.3|667.8|669.9|665.4|166
1640869200000|2021-12-30 13:00:00|672.4|666.9|675.3|670.8|676.3|671.8|670.9|666.4|49
1640869500000|2021-12-30 13:05:00|674.8|670.3|675.3|670.8|675.8|671.3|673.8|669.3|36
1640869800000|2021-12-30 13:10:00|674.8|670.3|673.3|668.8|674.8|670.3|671.8|667.3|36
1640870100000|2021-12-30 13:15:00|673.8|669.3|672.8|668.3|674.3|669.8|672.8|668.3|10
1640870400000|2021-12-30 13:20:00|673.3|668.8|671.8|667.3|673.3|668.8|671.8|667.3|8
1640870700000|2021-12-30 13:25:00|672.3|667.8|671.9|667.4|673.3|668.8|671.9|667.4|25
1640871000000|2021-12-30 13:30:00|670.9|666.4|667.9|663.4|670.9|666.4|667|662.5|46
1640871300000|2021-12-30 13:35:00|668.4|663.9|670.9|666.4|671.8|667.3|668.4|663.9|37
1640871600000|2021-12-30 13:40:00|671.3|666.8|672.9|668.4|673.3|668.8|671.3|666.8|25
1640871900000|2021-12-30 13:45:00|673.3|668.8|672.4|667.9|673.3|668.8|672.4|667.9|28
1640872200000|2021-12-30 13:50:00|671.9|667.4|671.4|666.9|671.9|667.4|670.9|666.4|10
1640872500000|2021-12-30 13:55:00|670.9|666.4|670.4|665.9|670.9|666.4|669.9|665.4|5
1640872800000|2021-12-30 14:00:00|670.9|666.4|672.9|668.4|672.9|668.4|670.9|666.4|52
1640873100000|2021-12-30 14:05:00|672.4|667.9|672.4|667.9|672.9|668.4|672.4|667.9|10
1640873400000|2021-12-30 14:10:00|671.9|667.4|672.9|668.4|672.9|668.4|671.4|666.9|10
1640873700000|2021-12-30 14:15:00|673.3|668.8|671.9|667.4|673.4|668.9|671.9|667.4|19
1640874000000|2021-12-30 14:20:00|672.4|667.9|672.9|668.4|672.9|668.4|671.9|667.4|30
1640874300000|2021-12-30 14:25:00|672.4|667.9|674.8|670.3|675.3|670.8|672.4|667.9|63
1640874600000|2021-12-30 14:30:00|675.3|670.8|675.3|670.8|675.8|671.3|674.3|669.8|26
1640874900000|2021-12-30 14:35:00|674.8|670.3|679.2|674.7|679.7|675.2|674.8|670.3|106
1640875200000|2021-12-30 14:40:00|678.7|674.2|675.3|670.8|679.3|674.8|675.3|670.8|65
1640875500000|2021-12-30 14:45:00|674.9|670.4|675.3|670.8|675.8|671.3|674.8|670.3|43
1640875800000|2021-12-30 14:50:00|675.8|671.3|677.3|672.8|678.2|673.7|675.3|670.8|107
1640876100000|2021-12-30 14:55:00|677.7|673.2|676.8|672.3|677.8|673.3|676.8|672.3|23
1640876400000|2021-12-30 15:00:00|676.3|671.8|676.3|671.8|676.3|671.8|676.3|671.8|0
1640912400000|2021-12-31 01:00:00|676|671.5|672.3|667.8|676|671.5|670.9|666.4|74
1640912700000|2021-12-31 01:05:00|672.8|668.3|673.3|668.8|673.8|669.3|671.8|667.3|33
1640913000000|2021-12-31 01:10:00|672.8|668.3|674.3|669.8|674.3|669.8|672.8|668.3|57
1640913300000|2021-12-31 01:15:00|674.8|670.3|676.3|671.8|676.8|672.3|674.8|670.3|64
1640913600000|2021-12-31 01:20:00|675.8|671.3|676.8|672.3|677.8|673.3|675.8|671.3|88
1640913900000|2021-12-31 01:25:00|677.8|673.3|677.3|672.8|677.8|673.3|676.8|672.3|92
1640914200000|2021-12-31 01:30:00|677.8|673.3|677.3|672.8|678.8|674.3|677.3|672.8|152
1640914500000|2021-12-31 01:35:00|676.8|672.3|676.3|671.8|677.3|672.8|675.8|671.3|106
1640914800000|2021-12-31 01:40:00|675.8|671.3|677.3|672.8|677.3|672.8|675.8|671.3|43
1640915100000|2021-12-31 01:45:00|677.8|673.3|676.8|672.3|678.3|673.8|676.8|672.3|108
1640915400000|2021-12-31 01:50:00|677.3|672.8|676.8|672.3|677.3|672.8|676.8|672.3|258
1640915700000|2021-12-31 01:55:00|676.3|671.8|673.9|669.4|676.3|671.8|672.9|668.4|100
1640916000000|2021-12-31 02:00:00|673.4|668.9|672.4|667.9|674.3|669.8|671.9|667.4|24
1640916300000|2021-12-31 02:05:00|672.9|668.4|673.8|669.3|674.3|669.8|671.4|666.9|75
1640916600000|2021-12-31 02:10:00|672.9|668.4|672.9|668.4|673.8|669.3|672.9|668.4|37
1640916900000|2021-12-31 02:15:00|672.4|667.9|672.4|667.9|672.4|667.9|672.4|667.9|0
1640917800000|2021-12-31 02:30:00|671.9|667.4|671.3|666.8|672.9|668.4|670.9|666.4|80
1640918100000|2021-12-31 02:35:00|670.4|665.9|672.3|667.8|672.3|667.8|669.4|664.9|817
1640918400000|2021-12-31 02:40:00|672.4|667.9|672.8|668.3|673.3|668.8|672.3|667.8|42
1640918700000|2021-12-31 02:45:00|673.3|668.8|679.7|675.2|679.7|675.2|672.8|668.3|163
1640919000000|2021-12-31 02:50:00|679.2|674.7|679.7|675.2|680.7|676.2|679.2|674.7|94
1640919300000|2021-12-31 02:55:00|679.2|674.7|678.7|674.2|679.7|675.2|677.7|673.2|65
1640919600000|2021-12-31 03:00:00|679.2|674.7|678.2|673.7|679.2|674.7|677.2|672.7|87
1640919900000|2021-12-31 03:05:00|678.7|674.2|678.2|673.7|679.2|674.7|678.2|673.7|85
1640920200000|2021-12-31 03:10:00|677.7|673.2|679.2|674.7|679.2|674.7|677.2|672.7|44
1640920500000|2021-12-31 03:15:00|678.7|674.2|679.2|674.7|679.2|674.7|677.7|673.2|79
1640920800000|2021-12-31 03:20:00|678.7|674.2|679.2|674.7|679.7|675.2|678.2|673.7|117
1640921100000|2021-12-31 03:25:00|679.7|675.2|682.6|678.1|682.6|678.1|679.2|674.7|329
1640928600000|2021-12-31 05:30:00|683.1|678.6|684.1|679.6|684.1|679.6|681.6|677.1|184
1640928900000|2021-12-31 05:35:00|684.6|680.1|684.1|679.6|685.1|680.6|683.1|678.6|140
1640929200000|2021-12-31 05:40:00|683.6|679.1|683.1|678.6|684.1|679.6|682.2|677.7|128
1640929500000|2021-12-31 05:45:00|682.7|678.2|683.1|678.6|683.6|679.1|682.6|678.1|215
1640929800000|2021-12-31 05:50:00|682.6|678.1|683.1|678.6|683.6|679.1|682.6|678.1|940
1640930100000|2021-12-31 05:55:00|683.6|679.1|683.6|679.1|683.6|679.1|683.1|678.6|93
1640930400000|2021-12-31 06:00:00|684.1|679.6|683.1|678.6|684.1|679.6|682.6|678.1|260
1640930700000|2021-12-31 06:05:00|683.6|679.1|680.7|676.2|683.6|679.1|680.7|676.2|352
1640931000000|2021-12-31 06:10:00|681.2|676.7|680.6|676.1|681.2|676.7|679.6|675.1|216
1640931300000|2021-12-31 06:15:00|680.1|675.6|682.1|677.6|682.6|678.1|679.6|675.1|181
1640931600000|2021-12-31 06:20:00|681.6|677.1|680.1|675.6|682.1|677.6|680.1|675.6|177
1640931900000|2021-12-31 06:25:00|681.1|676.6|680.6|676.1|681.1|676.6|680.6|676.1|36
1640932200000|2021-12-31 06:30:00|680.1|675.6|681.1|676.6|681.6|677.1|680.1|675.6|68
1640932500000|2021-12-31 06:35:00|680.6|676.1|678.6|674.1|680.6|676.1|678.1|673.6|155
1640932800000|2021-12-31 06:40:00|678.7|674.2|677.7|673.2|678.7|674.2|677.2|672.7|165
1640933100000|2021-12-31 06:45:00|678.2|673.7|681.2|676.7|681.2|676.7|678.2|673.7|158
1640933400000|2021-12-31 06:50:00|680.7|676.2|682.1|677.6|683.1|678.6|680.7|676.2|143
1640933700000|2021-12-31 06:55:00|682.6|677.1|682.1|675.6|682.6|677.6|679.8|674.4|833
1640934000000|2021-12-31 07:00:00|682.6|676.1|682.6|676.1|682.6|676.1|682.6|676.1|0
1641258000000|2022-01-04 01:00:00|682.2|677.7|673.2|668.7|684.2|679.7|670.2|665.7|62668
1641258300000|2022-01-04 01:05:00|672.7|668.2|667.2|662.7|672.7|668.2|666.2|661.7|43315
1641258600000|2022-01-04 01:10:00|666.7|662.2|666.2|661.7|667.7|663.2|665.2|660.7|33722
1641258900000|2022-01-04 01:15:00|665.7|661.2|667.2|662.7|669.7|665.2|665.7|661.2|21377
1641259200000|2022-01-04 01:20:00|666.7|662.2|666.2|661.7|668.2|663.7|665.7|661.2|15243
1641259500000|2022-01-04 01:25:00|665.7|661.2|666.2|661.7|667.2|662.7|665.7|661.2|12365
1641259800000|2022-01-04 01:30:00|666.7|662.2|665.7|661.2|666.7|662.2|664.2|659.7|16166
1641260100000|2022-01-04 01:35:00|666.2|661.7|667.7|663.2|668.7|664.2|665.2|660.7|12717
1641260400000|2022-01-04 01:40:00|667.2|662.7|670.2|665.7|671.2|666.7|667.2|662.7|19241
1641260700000|2022-01-04 01:45:00|670.7|666.2|675.2|670.7|676.2|671.7|670.7|666.2|33543
1641261000000|2022-01-04 01:50:00|675.7|671.2|680.2|675.7|681.2|676.7|675.2|670.7|26715
1641261300000|2022-01-04 01:55:00|680.7|676.2|687.7|683.2|688.2|683.7|680.2|675.7|50734
1641261600000|2022-01-04 02:00:00|687.2|682.7|689.2|684.7|691.7|687.2|687.2|682.7|44632
1641261900000|2022-01-04 02:05:00|688.7|684.2|687.7|683.2|691.7|687.2|687.2|682.7|26760
1641262200000|2022-01-04 02:10:00|687.2|682.7|685.7|681.2|687.7|683.2|685.2|680.7|16609
1641263400000|2022-01-04 02:30:00|686.2|681.7|686.7|682.2|687.7|683.2|685.7|681.2|11784
1641263700000|2022-01-04 02:35:00|687.2|682.7|690.2|685.7|691.2|686.7|687.2|682.7|12308
1641264000000|2022-01-04 02:40:00|690.7|686.2|689.2|684.7|692.2|687.7|687.7|683.2|20859
1641264300000|2022-01-04 02:45:00|688.7|684.2|692.7|688.2|692.7|688.2|688.2|683.7|16887
1641264600000|2022-01-04 02:50:00|692.2|687.7|690.7|686.2|692.2|687.7|688.7|684.2|16130
1641264900000|2022-01-04 02:55:00|691.2|686.7|691.7|687.2|692.2|687.7|688.2|683.7|14042
1641265200000|2022-01-04 03:00:00|692.2|687.7|689.7|685.2|692.2|687.7|689.2|684.7|13589
1641265500000|2022-01-04 03:05:00|690.2|685.7|689.2|684.7|690.2|685.7|688.7|684.2|9213
1641265800000|2022-01-04 03:10:00|688.7|684.2|689.7|685.2|689.7|685.2|688.2|683.7|6805
1641266100000|2022-01-04 03:15:00|689.2|684.7|687.7|683.2|689.2|684.7|686.7|682.2|12516
1641266400000|2022-01-04 03:20:00|688.2|683.7|688.7|684.2|689.7|685.2|688.2|683.7|7959
1641266700000|2022-01-04 03:25:00|689.2|684.7|688.7|684.2|689.7|685.2|687.7|683.2|6389
1641274200000|2022-01-04 05:30:00|689.1|684.6|691.1|686.6|691.1|686.6|688.2|683.7|11895
1641274500000|2022-01-04 05:35:00|690.6|686.1|690.6|686.1|692.1|687.6|690.6|686.1|10115
1641274800000|2022-01-04 05:40:00|690.2|685.7|689.6|685.1|690.6|686.1|689.6|685.1|4827
1641275100000|2022-01-04 05:45:00|690.1|685.6|689.6|685.1|691.6|687.1|689.6|685.1|6235
1641275400000|2022-01-04 05:50:00|690.1|685.6|689.1|684.6|690.1|685.6|688.6|684.1|6281
1641275700000|2022-01-04 05:55:00|688.6|684.1|690.1|685.6|690.1|685.6|688.6|684.1|3684
1641276000000|2022-01-04 06:00:00|689.6|685.1|690.1|685.6|691.1|686.6|689.6|685.1|4523
1641276300000|2022-01-04 06:05:00|690.6|686.1|690.1|685.6|691.1|686.6|690.1|685.6|3369
1641276600000|2022-01-04 06:10:00|690.6|686.1|691.6|687.1|691.6|687.1|690.6|686.1|4451
1641276900000|2022-01-04 06:15:00|691.1|686.6|693.6|689.1|693.6|689.1|691.1|686.6|15413
1641277200000|2022-01-04 06:20:00|693.1|688.6|690.1|685.6|693.6|689.1|689.6|685.1|11468
1641277500000|2022-01-04 06:25:00|690.6|686.1|691.6|687.1|691.6|687.1|690.1|685.6|5045
1641277800000|2022-01-04 06:30:00|692.1|687.6|692.6|688.1|692.6|688.1|691.6|687.1|4594
1641278100000|2022-01-04 06:35:00|692.1|687.6|691.6|687.1|692.6|688.1|691.1|686.6|5571
1641278400000|2022-01-04 06:40:00|692.1|687.6|691.1|686.6|692.1|687.6|691.1|686.6|4014
1641278700000|2022-01-04 06:45:00|690.6|686.1|692.6|688.1|693.1|688.6|690.1|685.6|10774
1641279000000|2022-01-04 06:50:00|692.1|687.6|691.1|686.6|693.1|688.6|691.1|686.6|8154
1641279300000|2022-01-04 06:55:00|690.6|686.1|691.1|686.6|691.1|686.6|690.6|686.1|13573
1641301200000|2022-01-04 13:00:00|694.5|690|691.6|687.1|695|690.5|691.1|686.6|29097
1641301500000|2022-01-04 13:05:00|692.1|687.6|693.1|688.6|694.6|690.1|691.6|687.1|14162
1641301800000|2022-01-04 13:10:00|693.6|689.1|690.1|685.6|693.6|689.1|688.6|684.1|19890
1641302100000|2022-01-04 13:15:00|689.6|685.1|690.1|685.6|690.1|685.6|688.6|684.1|11116
1641302400000|2022-01-04 13:20:00|690.5|686|691.6|687.1|692|687.5|690.1|685.6|8556
1641302700000|2022-01-04 13:25:00|691.1|686.6|690.1|685.6|691.1|686.6|689.6|685.1|5316
1641303000000|2022-01-04 13:30:00|689.6|685.1|689.6|685.1|690.6|686.1|689.6|685.1|4358
1641303300000|2022-01-04 13:35:00|690.1|685.6|689.6|685.1|690.6|686.1|689.1|684.6|4726
1641303600000|2022-01-04 13:40:00|689.1|684.6|690.1|685.6|690.6|686.1|689.1|684.6|4356
1641303900000|2022-01-04 13:45:00|690.5|686|689.6|685.1|690.6|686.1|689.6|685.1|3998
1641304200000|2022-01-04 13:50:00|690|685.5|692.5|688|692.5|688|689.1|684.6|10189
1641304500000|2022-01-04 13:55:00|692.6|688.1|693|688.5|693.5|689|691|686.5|10862
1641304800000|2022-01-04 14:00:00|693.1|688.6|692|687.5|693.1|688.6|691.5|687|5707
1641305100000|2022-01-04 14:05:00|692.5|688|692.5|688|693.5|689|692|687.5|7579
1641305400000|2022-01-04 14:10:00|693|688.5|693.5|689|694|689.5|692.5|688|6484
1641305700000|2022-01-04 14:15:00|694|689.5|693|688.5|694|689.5|693|688.5|3349
1641306000000|2022-01-04 14:20:00|693.5|689|693|688.5|694|689.5|693|688.5|3742
1641306300000|2022-01-04 14:25:00|692.8|688.3|694|689.5|694.5|690|692.5|688|6388
1641306600000|2022-01-04 14:30:00|694.5|690|694|689.5|694.5|690|693.5|689|5633
1641306900000|2022-01-04 14:35:00|694.5|690|694|689.5|694.5|690|694|689.5|4640
1641307200000|2022-01-04 14:40:00|693.5|689|695.5|691|696|691.5|693|688.5|10413
1641307500000|2022-01-04 14:45:00|696|691.5|695.5|691|696.5|692|694|689.5|9537
1641307800000|2022-01-04 14:50:00|696|691.5|697|692.5|697|692.5|696|691.5|12578
1641308100000|2022-01-04 14:55:00|696.5|692|695.5|691|697|692.5|695.5|691|12568
1641344400000|2022-01-05 01:00:00|695.4|690.9|695.4|690.9|696.4|691.9|693.9|689.4|11853
1641344700000|2022-01-05 01:05:00|694.9|690.4|697.4|692.9|697.9|693.4|694.9|690.4|10583
1641345000000|2022-01-05 01:10:00|697.9|693.4|695.4|690.9|697.9|693.4|694.9|690.4|12185
1641345300000|2022-01-05 01:15:00|694.9|690.4|694.4|689.9|695.9|691.4|693.9|689.4|8699
1641345600000|2022-01-05 01:20:00|694.9|690.4|692.4|687.9|694.9|690.4|692.4|687.9|8587
1641345900000|2022-01-05 01:25:00|692.9|688.4|689.4|684.9|692.9|688.4|688.9|684.4|20904
1641346200000|2022-01-05 01:30:00|689.9|685.4|690.4|685.9|690.4|685.9|688.4|683.9|14624
1641346500000|2022-01-05 01:35:00|690.9|686.4|689.4|684.9|690.9|686.4|688.9|684.4|6317
1641346800000|2022-01-05 01:40:00|689.9|685.4|690.4|685.9|690.9|686.4|689.4|684.9|7379
1641347100000|2022-01-05 01:45:00|690.9|686.4|689.4|684.9|690.9|686.4|688.9|684.4|5044
1641347400000|2022-01-05 01:50:00|688.9|684.4|687.4|682.9|688.9|684.4|686.9|682.4|13874
1641347700000|2022-01-05 01:55:00|687.9|683.4|687.4|682.9|687.9|683.4|685.4|680.9|18988
1641348000000|2022-01-05 02:00:00|687.9|683.4|687.4|682.9|688.4|683.9|686.9|682.4|7505
1641348300000|2022-01-05 02:05:00|686.9|682.4|685.9|681.4|687.4|682.9|685.4|680.9|9826
1641348600000|2022-01-05 02:10:00|685.4|680.9|683.4|678.9|686.4|681.9|682.9|678.4|20332
1641349800000|2022-01-05 02:30:00|682.9|678.4|685.9|681.4|686.4|681.9|682.9|678.4|17684
1641350100000|2022-01-05 02:35:00|685.4|680.9|684.9|680.4|685.9|681.4|684.4|679.9|6566
1641350400000|2022-01-05 02:40:00|685.4|680.9|685.9|681.4|686.9|682.4|685.4|680.9|6950
1641350700000|2022-01-05 02:45:00|685.6|681.1|684.9|680.4|685.6|681.1|684.9|680.4|5072
1641351000000|2022-01-05 02:50:00|685.4|680.9|686.4|681.9|686.9|682.4|685.4|680.9|7228
1641351300000|2022-01-05 02:55:00|686.9|682.4|687.4|682.9|687.4|682.9|686.4|681.9|7009
1641351600000|2022-01-05 03:00:00|687.9|683.4|686.9|682.4|687.9|683.4|686.9|682.4|2786
1641351900000|2022-01-05 03:05:00|687.4|682.9|685.4|680.9|687.9|683.4|685.4|680.9|5514
1641352200000|2022-01-05 03:10:00|685.9|681.4|684.9|680.4|686.4|681.9|684.9|680.4|5547
1641352500000|2022-01-05 03:15:00|685.4|680.9|685.9|681.4|686.9|682.4|685.4|680.9|4428
1641352800000|2022-01-05 03:20:00|686.4|681.9|686.4|681.9|687.4|682.9|685.4|680.9|4082
1641353100000|2022-01-05 03:25:00|685.9|681.4|684.9|680.4|686.4|681.9|684.4|679.9|5638
1641360600000|2022-01-05 05:30:00|684.4|679.9|684.4|679.9|684.9|680.4|682.9|678.4|13051
1641360900000|2022-01-05 05:35:00|683.9|679.4|688.4|683.9|688.4|683.9|683.9|679.4|13806
1641361200000|2022-01-05 05:40:00|687.9|683.4|687.4|682.9|687.9|683.4|687.4|682.9|9880
1641361500000|2022-01-05 05:45:00|687.9|683.4|687.4|682.9|687.9|683.4|686.9|682.4|4347
1641361800000|2022-01-05 05:50:00|686.9|682.4|686.4|681.9|687.4|682.9|686.4|681.9|3937
1641362100000|2022-01-05 05:55:00|686.9|682.4|685.9|681.4|686.9|682.4|685.4|680.9|7055
1641362400000|2022-01-05 06:00:00|685.4|680.9|691.3|686.8|691.8|687.3|685.4|680.9|19521
1641362700000|2022-01-05 06:05:00|691.4|686.9|691.3|686.8|692.4|687.9|690.9|686.4|10589
1641363000000|2022-01-05 06:10:00|690.9|686.4|691.9|687.4|691.9|687.4|690.9|686.4|6527
1641363300000|2022-01-05 06:15:00|692.3|687.8|691.3|686.8|692.4|687.9|690.9|686.4|7632
1641363600000|2022-01-05 06:20:00|690.9|686.4|691.8|687.3|692.3|687.8|690.8|686.3|4275
1641363900000|2022-01-05 06:25:00|692.3|687.8|692.3|687.8|693.8|689.3|691.8|687.3|12814
1641364200000|2022-01-05 06:30:00|692.8|688.3|692.3|687.8|692.8|688.3|692.3|687.8|4059
1641364500000|2022-01-05 06:35:00|692.8|688.3|693.3|688.8|694.3|689.8|692.8|688.3|7803
1641364800000|2022-01-05 06:40:00|693.4|688.9|693.8|689.3|694.8|690.3|693.3|688.8|10224
1641365100000|2022-01-05 06:45:00|693.9|689.4|695.3|690.8|695.3|690.8|693.8|689.3|8519
1641365400000|2022-01-05 06:50:00|695.8|691.3|694.8|690.3|695.8|691.3|694.8|690.3|8333
1641365700000|2022-01-05 06:55:00|694.4|689.9|696.1|691.6|696.3|691.8|694.3|689.8|16076
1641387600000|2022-01-05 13:00:00|698.2|693.7|705.7|701.2|707.2|702.7|698.2|693.7|60400
1641387900000|2022-01-05 13:05:00|706.2|701.7|708.7|704.2|709.2|704.7|706.2|701.7|32607
1641388200000|2022-01-05 13:10:00|708.2|703.7|707.7|703.2|708.7|704.2|706.7|702.2|18694
1641388500000|2022-01-05 13:15:00|707.2|702.7|708.7|704.2|709.2|704.7|707.2|702.7|17394
1641388800000|2022-01-05 13:20:00|708.2|703.7|707.2|702.7|708.2|703.7|707.2|702.7|12939
1641389100000|2022-01-05 13:25:00|707.7|703.2|707.2|702.7|707.7|703.2|706.2|701.7|10223
1641389400000|2022-01-05 13:30:00|706.7|702.2|708.2|703.7|708.7|704.2|706.7|702.2|5948
1641389700000|2022-01-05 13:35:00|707.7|703.2|708.2|703.7|708.2|703.7|707.2|702.7|4791
1641390000000|2022-01-05 13:40:00|708.7|704.2|710.2|705.7|710.7|706.2|708.7|704.2|16770
1641390300000|2022-01-05 13:45:00|710.7|706.2|710.8|706.3|711.2|706.7|709.2|704.7|18031
1641390600000|2022-01-05 13:50:00|711.3|706.8|710.8|706.3|711.3|706.8|710.3|705.8|10124
1641390900000|2022-01-05 13:55:00|710.3|705.8|710.8|706.3|711.3|706.8|708.5|704|12130
1641391200000|2022-01-05 14:00:00|711.3|706.8|711.3|706.8|712.8|708.3|710.8|706.3|18589
1641391500000|2022-01-05 14:05:00|710.8|706.3|708.3|703.8|711.3|706.8|708.3|703.8|10359
1641391800000|2022-01-05 14:10:00|708.8|704.3|708.3|703.8|710.3|705.8|708.3|703.8|7258
1641392100000|2022-01-05 14:15:00|708.8|704.3|708.8|704.3|709.5|705|707.8|703.3|9070
1641392400000|2022-01-05 14:20:00|709.3|704.8|709.3|704.8|709.3|704.8|708.3|703.8|4636
1641392700000|2022-01-05 14:25:00|708.8|704.3|709.8|705.3|710.3|705.8|708.8|704.3|4406
1641393000000|2022-01-05 14:30:00|710.3|705.8|709.3|704.8|710.3|705.8|708.8|704.3|3688
1641393300000|2022-01-05 14:35:00|708.8|704.3|708.8|704.3|709.3|704.8|708.3|703.8|2450
1641393600000|2022-01-05 14:40:00|709.3|704.8|708.8|704.3|709.3|704.8|708.8|704.3|2291
1641393900000|2022-01-05 14:45:00|708.3|703.8|710.3|705.8|710.3|705.8|708.3|703.8|6559
1641394200000|2022-01-05 14:50:00|709.8|705.3|709.3|704.8|709.8|705.3|709.3|704.8|2721
1641394500000|2022-01-05 14:55:00|709|704.5|709.8|705.3|709.8|705.3|708.3|703.8|7384
1641430800000|2022-01-06 01:00:00|709.7|705.2|705.7|701.2|709.7|705.2|703.7|699.2|32788
1641431100000|2022-01-06 01:05:00|705.2|700.7|705.7|701.2|706.2|701.7|703.7|699.2|14386
1641431400000|2022-01-06 01:10:00|706.2|701.7|708.7|704.2|708.9|704.4|705.2|700.7|11729
1641431700000|2022-01-06 01:15:00|708.2|703.7|708.2|703.7|709.7|705.2|707.7|703.2|10406
1641432000000|2022-01-06 01:20:00|707.7|703.2|708.7|704.2|709.2|704.7|707.7|703.2|6278
1641432300000|2022-01-06 01:25:00|708.2|703.7|708.7|704.2|709.2|704.7|707.2|702.7|5431
1641432600000|2022-01-06 01:30:00|709.2|704.7|712.2|707.7|712.7|708.2|709.2|704.7|18564
1641432900000|2022-01-06 01:35:00|711.7|707.2|712.2|707.7|712.2|707.7|710.7|706.2|9867
1641433200000|2022-01-06 01:40:00|712.7|708.2|710.2|705.7|712.7|708.2|709.7|705.2|8836
1641433500000|2022-01-06 01:45:00|710.4|705.9|710.7|706.2|711.2|706.7|710.4|705.9|3639
1641433800000|2022-01-06 01:50:00|710.2|705.7|710.2|705.7|710.7|706.2|709.7|705.2|4047
1641434100000|2022-01-06 01:55:00|709.7|705.2|710.7|706.2|710.7|706.2|709.2|704.7|4939
1641434400000|2022-01-06 02:00:00|710.2|705.7|714.6|710.1|714.7|710.2|710.2|705.7|23577
1641434700000|2022-01-06 02:05:00|714.7|710.2|714.2|709.7|714.7|710.2|713.6|709.1|6226
1641435000000|2022-01-06 02:10:00|713.7|709.2|713.7|709.2|714.2|709.7|713.2|708.7|6763
1641436200000|2022-01-06 02:30:00|713.6|709.1|716.1|711.6|716.6|712.1|713.6|709.1|25383
1641436500000|2022-01-06 02:35:00|715.6|711.1|714.6|710.1|715.6|711.1|714.1|709.6|7991
1641436800000|2022-01-06 02:40:00|715.1|710.6|715.6|711.1|715.6|711.1|714.6|710.1|4814
1641437100000|2022-01-06 02:45:00|716.1|711.6|715.6|711.1|716.1|711.6|715.6|711.1|6202
1641437400000|2022-01-06 02:50:00|715.7|711.2|714.7|710.2|715.7|711.2|714.2|709.7|4294
1641437700000|2022-01-06 02:55:00|714.2|709.7|715.2|710.7|716.2|711.7|714.2|709.7|4851
1641438000000|2022-01-06 03:00:00|715.7|711.2|715.7|711.2|716.7|712.2|715.7|711.2|8370
1641438300000|2022-01-06 03:05:00|716.2|711.7|716.1|711.6|717.2|712.7|715.7|711.2|8746
1641438600000|2022-01-06 03:10:00|715.7|711.2|712.1|707.6|716.1|711.6|711.2|706.7|17206
1641438900000|2022-01-06 03:15:00|712.2|707.7|709.7|705.2|712.2|707.7|708.7|704.2|15868
1641439200000|2022-01-06 03:20:00|709.2|704.7|711.2|706.7|711.7|707.2|708.7|704.2|10511
1641439500000|2022-01-06 03:25:00|710.7|706.2|711.2|706.7|711.7|707.2|709.7|705.2|7942
1641447000000|2022-01-06 05:30:00|711.6|707.1|714.1|709.6|714.1|709.6|711.6|707.1|10806
1641447300000|2022-01-06 05:35:00|713.6|709.1|714.1|709.6|714.6|710.1|712.1|707.6|11801
1641447600000|2022-01-06 05:40:00|713.6|709.1|714.1|709.6|714.1|709.6|713.1|708.6|4419
1641447900000|2022-01-06 05:45:00|713.6|709.1|713.6|709.1|714.1|709.6|713.6|709.1|3912
1641448200000|2022-01-06 05:50:00|714.1|709.6|713.6|709.1|714.1|709.6|713.1|708.6|2518
1641448500000|2022-01-06 05:55:00|714.1|709.6|714.6|710.1|715.1|710.6|713.6|709.1|6179
1641448800000|2022-01-06 06:00:00|715.1|710.6|716.1|711.6|716.1|711.6|714.1|709.6|6588
1641449100000|2022-01-06 06:05:00|716.6|712.1|715.1|710.6|716.6|712.1|714.6|710.1|9575
1641449400000|2022-01-06 06:10:00|715.6|711.1|715.6|711.1|716.1|711.6|715.1|710.6|3346
1641449700000|2022-01-06 06:15:00|716.1|711.6|714.1|709.6|716.1|711.6|714.1|709.6|6494
1641450000000|2022-01-06 06:20:00|714.6|710.1|715.6|711.1|715.6|711.1|714.1|709.6|4815
1641450300000|2022-01-06 06:25:00|715.1|710.6|714.6|710.1|717.1|712.6|714.6|710.1|8019
1641450600000|2022-01-06 06:30:00|714.1|709.6|714.6|710.1|715.1|710.6|714.1|709.6|4965
1641450900000|2022-01-06 06:35:00|714.1|709.6|716.6|712.1|716.6|712.1|714.1|709.6|5496
1641451200000|2022-01-06 06:40:00|717.1|712.6|713.6|709.1|717.1|712.6|713.6|709.1|13591
1641451500000|2022-01-06 06:45:00|714.1|709.6|714.6|710.1|714.6|710.1|713.6|709.1|6345
1641451800000|2022-01-06 06:50:00|714.1|709.6|718.6|714.1|718.6|714.1|714.1|709.6|22428
1641452100000|2022-01-06 06:55:00|718.1|713.6|717.8|713.3|718.1|713.6|714.1|709.6|25581
1641474000000|2022-01-06 13:00:00|720|715.5|724|719.5|726.4|721.9|720|715.5|58890
1641474300000|2022-01-06 13:05:00|724.4|719.9|721|716.5|725.5|721|720.5|716|28105
1641474600000|2022-01-06 13:10:00|720.5|716|722|717.5|722|717.5|719.5|715|17748
1641474900000|2022-01-06 13:15:00|721.5|717|719.5|715|722.5|718|719|714.5|13472
1641475200000|2022-01-06 13:20:00|719|714.5|719.5|715|720.5|716|717.5|713|16149
1641475500000|2022-01-06 13:25:00|720|715.5|720|715.5|721|716.5|719.5|715|7707
1641475800000|2022-01-06 13:30:00|719.5|715|718|713.5|720.5|716|718|713.5|5645
1641476100000|2022-01-06 13:35:00|718.5|714|719|714.5|720|715.5|718.5|714|6708
1641476400000|2022-01-06 13:40:00|719.5|715|718.5|714|719.5|715|718|713.5|5152
1641476700000|2022-01-06 13:45:00|719|714.5|717.5|713|719.5|715|717.5|713|7877
1641477000000|2022-01-06 13:50:00|718|713.5|717|712.5|718|713.5|717|712.5|6829
1641477300000|2022-01-06 13:55:00|717.5|713|718|713.5|719|714.5|717.5|713|5280
1641477600000|2022-01-06 14:00:00|717.5|713|718|713.5|718|713.5|716|711.5|9951
1641477900000|2022-01-06 14:05:00|718.5|714|719|714.5|719.5|715|718.5|714|5893
1641478200000|2022-01-06 14:10:00|718.5|714|719|714.5|719.5|715|718.5|714|2790
1641478500000|2022-01-06 14:15:00|718.5|714|717.5|713|719|714.5|717.5|713|3786
1641478800000|2022-01-06 14:20:00|717|712.5|717|712.5|717.5|713|717|712.5|3185
1641479100000|2022-01-06 14:25:00|716.5|712|717|712.5|717|712.5|714.5|710|14072
1641479400000|2022-01-06 14:30:00|716.5|712|717|712.5|717.5|713|715.5|711|5738
1641479700000|2022-01-06 14:35:00|716.5|712|717.5|713|718|713.5|716|711.5|5706
1641480000000|2022-01-06 14:40:00|718|713.5|718.5|714|719.5|715|718|713.5|5735
1641480300000|2022-01-06 14:45:00|718|713.5|719.5|715|719.5|715|718|713.5|4397
1641480600000|2022-01-06 14:50:00|719|714.5|716|711.5|719|714.5|716|711.5|5982
1641480900000|2022-01-06 14:55:00|716.5|712|712.8|708.3|716.5|712|712.5|708|21860
1641517200000|2022-01-07 01:00:00|712.7|708.2|712.4|707.9|715.4|710.9|712.4|707.9|20224
1641517500000|2022-01-07 01:05:00|712.9|708.4|714.4|709.9|714.9|710.4|711.9|707.4|14444
1641517800000|2022-01-07 01:10:00|714.9|710.4|712.9|708.4|715.9|711.4|712.4|707.9|11555
1641518100000|2022-01-07 01:15:00|712.4|707.9|712.9|708.4|714.4|709.9|712.4|707.9|8433
1641518400000|2022-01-07 01:20:00|713.4|708.9|713.9|709.4|714.4|709.9|712.9|708.4|5137
1641518700000|2022-01-07 01:25:00|713.4|708.9|714.4|709.9|714.9|710.4|713.4|708.9|6369
1641519000000|2022-01-07 01:30:00|714.9|710.4|714.4|709.9|715.4|710.9|713.9|709.4|5440
1641519300000|2022-01-07 01:35:00|714.9|710.4|714.9|710.4|715.4|710.9|714.4|709.9|3484
1641519600000|2022-01-07 01:40:00|715.4|710.9|713.9|709.4|715.4|710.9|713.9|709.4|5874
1641519900000|2022-01-07 01:45:00|713.4|708.9|708.4|703.9|713.9|709.4|707.7|703.2|29468
1641520200000|2022-01-07 01:50:00|708.9|704.4|705.9|701.4|708.9|704.4|705.9|701.4|20295
1641520500000|2022-01-07 01:55:00|706.4|701.9|708.9|704.4|708.9|704.4|706.4|701.9|18865
1641520800000|2022-01-07 02:00:00|708.4|703.9|707.9|703.4|709.4|704.9|707.4|702.9|10134
1641521100000|2022-01-07 02:05:00|708.4|703.9|708.4|703.9|709.4|704.9|707.9|703.4|7806
1641521400000|2022-01-07 02:10:00|708.9|704.4|708.4|703.9|709.9|705.4|708.4|703.9|7870
1641522600000|2022-01-07 02:30:00|708.9|704.4|708.9|704.4|708.9|704.4|707.4|702.9|9280
1641522900000|2022-01-07 02:35:00|709.4|704.9|712.4|707.9|712.4|707.9|708.9|704.4|17078
1641523200000|2022-01-07 02:40:00|711.9|707.4|711.9|707.4|712.4|707.9|711.4|706.9|8803
1641523500000|2022-01-07 02:45:00|711.4|706.9|713.9|709.4|714.4|709.9|711.4|706.9|9828
1641523800000|2022-01-07 02:50:00|713.4|708.9|711.9|707.4|713.4|708.9|711.4|706.9|7791
1641524100000|2022-01-07 02:55:00|711.4|706.9|711.9|707.4|711.9|707.4|710.9|706.4|5648
1641524400000|2022-01-07 03:00:00|711.4|706.9|712.9|708.4|712.9|708.4|711.4|706.9|4102
1641524700000|2022-01-07 03:05:00|713.4|708.9|713.4|708.9|713.9|709.4|712.9|708.4|4774
1641525000000|2022-01-07 03:10:00|712.9|708.4|712.4|707.9|713.4|708.9|712.4|707.9|3037
1641525300000|2022-01-07 03:15:00|711.9|707.4|717.4|712.9|717.4|712.9|711.9|707.4|17226
1641525600000|2022-01-07 03:20:00|716.9|712.4|716.4|711.9|717.4|712.9|715.9|711.4|9740
1641525900000|2022-01-07 03:25:00|715.9|711.4|712.4|707.9|715.9|711.4|711.9|707.4|13953
1641533400000|2022-01-07 05:30:00|712.9|708.4|715.9|711.4|715.9|711.4|712.9|708.4|9431
1641533700000|2022-01-07 05:35:00|715.4|710.9|715.4|710.9|716.9|712.4|714.9|710.4|8605
1641534000000|2022-01-07 05:40:00|714.9|710.4|715.4|710.9|715.4|710.9|714.4|709.9|3010
1641534300000|2022-01-07 05:45:00|714.9|710.4|714.9|710.4|715.4|710.9|714.4|709.9|3378
1641534600000|2022-01-07 05:50:00|715.4|710.9|715.9|711.4|716.4|711.9|714.9|710.4|4074
1641534900000|2022-01-07 05:55:00|716.4|711.9|714.9|710.4|716.8|712.3|714.9|710.4|5121
1641535200000|2022-01-07 06:00:00|715.4|710.9|714.9|710.4|715.4|710.9|714.4|709.9|3708
1641535500000|2022-01-07 06:05:00|714.4|709.9|716.9|712.4|716.9|712.4|714.4|709.9|5896
1641535800000|2022-01-07 06:10:00|716.4|711.9|715.9|711.4|716.9|712.4|715.4|710.9|5018
1641536100000|2022-01-07 06:15:00|716.4|711.9|715.4|710.9|718.9|714.4|715.4|710.9|14132
1641536400000|2022-01-07 06:20:00|714.9|710.4|714.4|709.9|714.9|710.4|713.4|708.9|13201
1641536700000|2022-01-07 06:25:00|713.9|709.4|714.4|709.9|714.4|709.9|713.9|709.4|3494
1641537000000|2022-01-07 06:30:00|713.9|709.4|707.9|703.4|713.9|709.4|706.9|702.4|30873
1641537300000|2022-01-07 06:35:00|707.4|702.9|708.9|704.4|709.9|705.4|706.9|702.4|16378
1641537600000|2022-01-07 06:40:00|708.4|703.9|711.9|707.4|712.4|707.9|708.4|703.9|13152
1641537900000|2022-01-07 06:45:00|711.4|706.9|715.4|710.9|715.9|711.4|711.4|706.9|18104
1641538200000|2022-01-07 06:50:00|715.9|711.4|717.4|712.9|717.8|713.3|715.4|710.9|18800
1641538500000|2022-01-07 06:55:00|716.9|712.4|720.6|716.1|720.8|716.3|716.9|712.4|34855
1641560400000|2022-01-07 13:00:00|717.9|713.4|712.3|707.8|718.3|713.8|712.3|707.8|38131
1641560700000|2022-01-07 13:05:00|711.9|707.4|712.4|707.9|713.4|708.9|711.9|707.4|18395
1641561000000|2022-01-07 13:10:00|711.9|707.4|711.9|707.4|711.9|707.4|709.4|704.9|25376
1641561300000|2022-01-07 13:15:00|712.4|707.9|712.5|708|713.5|709|712|707.5|12809
1641561600000|2022-01-07 13:20:00|713|708.5|713|708.5|713|708.5|711.5|707|7770
1641561900000|2022-01-07 13:25:00|712.5|708|710.9|706.4|712.5|708|709.9|705.4|6612
1641562200000|2022-01-07 13:30:00|711.4|706.9|711|706.5|712.4|707.9|710|705.5|8109
1641562500000|2022-01-07 13:35:00|710.5|706|710|705.5|710.9|706.4|709.5|705|11201
1641562800000|2022-01-07 13:40:00|709.5|705|708.5|704|709.5|705|708.5|704|12474
1641563100000|2022-01-07 13:45:00|708.6|704.1|709|704.5|709|704.5|708.5|704|5151
1641563400000|2022-01-07 13:50:00|708.5|704|710.5|706|711|706.5|707.5|703|14447
1641563700000|2022-01-07 13:55:00|710.1|705.6|710|705.5|710.5|706|710|705.5|5171
1641564000000|2022-01-07 14:00:00|709.6|705.1|709.5|705|710|705.5|708.5|704|7282
1641564300000|2022-01-07 14:05:00|710|705.5|710.1|705.6|712.1|707.6|709.6|705.1|9882
1641564600000|2022-01-07 14:10:00|709.6|705.1|709.1|704.6|710.6|706.1|708.1|703.6|9598
1641564900000|2022-01-07 14:15:00|708.6|704.1|709.5|705|710.1|705.6|708.6|704.1|6560
1641565200000|2022-01-07 14:20:00|709.1|704.6|710.1|705.6|710.1|705.6|709.1|704.6|2872
1641565500000|2022-01-07 14:25:00|710.5|706|709.5|705|711.5|707|709.5|705|6907
1641565800000|2022-01-07 14:30:00|709.1|704.6|709|704.5|710|705.5|709|704.5|4708
1641566100000|2022-01-07 14:35:00|708.5|704|709|704.5|709.5|705|708.5|704|3423
1641566400000|2022-01-07 14:40:00|709.5|705|709|704.5|710|705.5|707.5|703|9317
1641566700000|2022-01-07 14:45:00|709.5|705|709.5|705|710|705.5|709|704.5|6334
1641567000000|2022-01-07 14:50:00|710|705.5|710.9|706.4|711.5|707|709.9|705.4|7135
1641567300000|2022-01-07 14:55:00|710.4|705.9|709.9|705.4|710.4|705.9|708|703.5|12532
1641776400000|2022-01-10 01:00:00|709.3|704.8|700.5|696|712.3|707.8|698.5|694|66067
1641776700000|2022-01-10 01:05:00|700|695.5|704.4|699.9|705.5|701|699.5|695|29331
1641777000000|2022-01-10 01:10:00|704.9|700.4|707|702.5|708.4|703.9|703.4|698.9|22844
1641777300000|2022-01-10 01:15:00|706.5|702|710.5|706|712|707.5|706|701.5|28959
1641777600000|2022-01-10 01:20:00|710.6|706.1|709.1|704.6|711.6|707.1|709.1|704.6|10295
1641777900000|2022-01-10 01:25:00|709.6|705.1|709.5|705|710|705.5|709|704.5|6790
1641778200000|2022-01-10 01:30:00|709|704.5|708.6|704.1|709.5|705|708|703.5|9751
1641778500000|2022-01-10 01:35:00|708.2|703.7|705.5|701|708.6|704.1|705|700.5|10820
1641778800000|2022-01-10 01:40:00|705.1|700.6|703.6|699.1|705.1|700.6|703.1|698.6|12219
1641779100000|2022-01-10 01:45:00|703.5|699|703|698.5|704.5|700|701.6|697.1|14759
1641779400000|2022-01-10 01:50:00|702.5|698|701.6|697.1|703.6|699.1|701.1|696.6|13736
1641779700000|2022-01-10 01:55:00|702.1|697.6|701.6|697.1|702.6|698.1|701.1|696.6|5858
1641780000000|2022-01-10 02:00:00|701.1|696.6|702.1|697.6|703.6|699.1|700.1|695.6|13310
1641780300000|2022-01-10 02:05:00|702.5|698|702.5|698|702.5|698|700.1|695.6|9936
1641780600000|2022-01-10 02:10:00|702.1|697.6|701.5|697|702.5|698|699.6|695.1|10486
1641781800000|2022-01-10 02:30:00|702|697.5|703.5|699|703.5|699|701.5|697|7662
1641782100000|2022-01-10 02:35:00|704|699.5|702|697.5|704.5|700|701|696.5|7480
1641782400000|2022-01-10 02:40:00|702.5|698|701.5|697|703|698.5|701|696.5|4322
1641782700000|2022-01-10 02:45:00|701.1|696.6|701|696.5|701.5|697|700|695.5|5566
1641783000000|2022-01-10 02:50:00|700.6|696.1|699|694.5|700.6|696.1|696.6|692.1|22637
1641783300000|2022-01-10 02:55:00|698.5|694|697.1|692.6|698.5|694|696.8|692.3|7679
1641783600000|2022-01-10 03:00:00|696.6|692.1|697.5|693|698.1|693.6|696|691.5|9277
1641783900000|2022-01-10 03:05:00|697.1|692.6|696.5|692|698.1|693.6|695.6|691.1|13557
1641784200000|2022-01-10 03:10:00|696.6|692.1|695|690.5|697.5|693|695|690.5|11367
1641784500000|2022-01-10 03:15:00|694.5|690|696.5|692|697|692.5|693.9|689.4|15590
1641784800000|2022-01-10 03:20:00|697|692.5|696.5|692|697.5|693|696|691.5|8188
1641785100000|2022-01-10 03:25:00|696.9|692.4|697.5|693|698.4|693.9|696.5|692|9154
1641792600000|2022-01-10 05:30:00|697.9|693.4|698|693.5|699.5|695|697.5|693|11450
1641792900000|2022-01-10 05:35:00|697.9|693.4|697.9|693.4|698.5|694|696.9|692.4|5091
1641793200000|2022-01-10 05:40:00|698|693.5|702.9|698.4|702.9|698.4|697.9|693.4|17300
1641793500000|2022-01-10 05:45:00|703.4|698.9|703.3|698.8|704.9|700.4|703.3|698.8|18647
1641793800000|2022-01-10 05:50:00|702.8|698.3|702.3|697.8|703.3|698.8|701.8|697.3|7253
1641794100000|2022-01-10 05:55:00|701.8|697.3|702.7|698.2|704.3|699.8|701.8|697.3|10980
1641794400000|2022-01-10 06:00:00|703.2|698.7|702.7|698.2|704.7|700.2|702.7|698.2|12338
1641794700000|2022-01-10 06:05:00|702.8|698.3|703.2|698.7|704.2|699.7|702.7|698.2|4194
1641795000000|2022-01-10 06:10:00|702.7|698.2|702.2|697.7|702.8|698.3|702|697.5|4189
1641795300000|2022-01-10 06:15:00|701.7|697.2|701.7|697.2|703.2|698.7|701.7|697.2|5246
1641795600000|2022-01-10 06:20:00|701.8|697.3|699.8|695.3|702.3|697.8|699.3|694.8|12095
1641795900000|2022-01-10 06:25:00|700.3|695.8|699.8|695.3|700.8|696.3|699.8|695.3|5605
1641796200000|2022-01-10 06:30:00|700.2|695.7|702.3|697.8|703.7|699.2|699.8|695.3|11074
1641796500000|2022-01-10 06:35:00|702.2|697.7|700.3|695.8|702.2|697.7|699.3|694.8|9535
1641796800000|2022-01-10 06:40:00|699.8|695.3|700.7|696.2|701.8|697.3|699.8|695.3|3963
1641797100000|2022-01-10 06:45:00|700.3|695.8|699.8|695.3|700.8|696.3|699.3|694.8|5063
1641797400000|2022-01-10 06:50:00|700.3|695.8|699.8|695.3|700.7|696.2|698.8|694.3|7426
1641797700000|2022-01-10 06:55:00|700.2|695.7|699.7|695.2|700.7|696.2|699.2|694.7|17302
1641819600000|2022-01-10 13:00:00|705.2|700.7|707.1|702.6|708.6|704.1|701.7|697.2|53312
1641819900000|2022-01-10 13:05:00|706.6|702.1|709.6|705.1|711.1|706.6|706.1|701.6|35629
1641820200000|2022-01-10 13:10:00|710.1|705.6|711.7|707.2|713.2|708.7|710.1|705.6|29879
1641820500000|2022-01-10 13:15:00|712.2|707.7|711.1|706.6|712.2|707.7|710.7|706.2|12849
1641820800000|2022-01-10 13:20:00|711.6|707.1|712.1|707.6|713.1|708.6|711.6|707.1|16778
1641821100000|2022-01-10 13:25:00|711.7|707.2|712.1|707.6|712.7|708.2|711.6|707.1|8277
1641821400000|2022-01-10 13:30:00|711.7|707.2|713.6|709.1|714.1|709.6|711.7|707.2|12311
1641821700000|2022-01-10 13:35:00|713.2|708.7|712.2|707.7|713.6|709.1|711.7|707.2|8873
1641822000000|2022-01-10 13:40:00|712.1|707.6|713.1|708.6|713.1|708.6|712.1|707.6|5928
1641822300000|2022-01-10 13:45:00|713.6|709.1|713.6|709.1|713.6|709.1|713.1|708.6|5598
1641822600000|2022-01-10 13:50:00|713.1|708.6|714.6|710.1|714.6|710.1|713.1|708.6|6636
1641822900000|2022-01-10 13:55:00|715|710.5|716|711.5|716.1|711.6|714.6|710.1|15276
1641823200000|2022-01-10 14:00:00|716.5|712|715|710.5|716.5|712|714.5|710|11348
1641823500000|2022-01-10 14:05:00|714.5|710|715.5|711|716|711.5|714|709.5|7419
1641823800000|2022-01-10 14:10:00|715.9|711.4|716.9|712.4|717.4|712.9|715.9|711.4|11799
1641824100000|2022-01-10 14:15:00|716.5|712|716.9|712.4|716.9|712.4|715.5|711|7023
1641824400000|2022-01-10 14:20:00|717.4|712.9|716.9|712.4|717.9|713.4|716.4|711.9|10232
1641824700000|2022-01-10 14:25:00|716.4|711.9|717|712.5|717.4|712.9|715.9|711.4|6555
1641825000000|2022-01-10 14:30:00|717.4|712.9|716.9|712.4|717.9|713.4|716.9|712.4|6129
1641825300000|2022-01-10 14:35:00|717|712.5|715|710.5|717|712.5|715|710.5|11898
1641825600000|2022-01-10 14:40:00|715.5|711|716.4|711.9|716.4|711.9|715|710.5|4756
1641825900000|2022-01-10 14:45:00|715.9|711.4|713|708.5|715.9|711.4|713|708.5|11438
1641826200000|2022-01-10 14:50:00|713.5|709|713|708.5|714|709.5|713|708.5|10995
1641826500000|2022-01-10 14:55:00|712.5|708|712|707.5|713.5|709|712|707.5|17098
1641862800000|2022-01-11 01:00:00|711.9|707.4|714.9|710.4|714.9|710.4|710.8|706.3|25091
1641863100000|2022-01-11 01:05:00|714.4|709.9|714.9|710.4|715.9|711.4|713.9|709.4|12378
1641863400000|2022-01-11 01:10:00|714.4|709.9|717.4|712.9|718.4|713.9|713.9|709.4|21447
1641863700000|2022-01-11 01:15:00|716.9|712.4|717.4|712.9|717.4|712.9|715.9|711.4|10320
1641864000000|2022-01-11 01:20:00|716.9|712.4|716.4|711.9|716.9|712.4|716|711.5|5000
1641864300000|2022-01-11 01:25:00|716|711.5|717.4|712.9|717.4|712.9|715.9|711.4|4774
1641864600000|2022-01-11 01:30:00|716.9|712.4|719.9|715.4|719.9|715.4|716.9|712.4|14061
1641864900000|2022-01-11 01:35:00|720.4|715.9|719.9|715.4|720.5|716|719.4|714.9|13689
1641865200000|2022-01-11 01:40:00|720|715.5|719.5|715|720.4|715.9|719|714.5|8296
1641865500000|2022-01-11 01:45:00|719|714.5|719|714.5|719.5|715|718|713.5|5162
1641865800000|2022-01-11 01:50:00|718.5|714|719|714.5|719|714.5|718|713.5|4150
1641866100000|2022-01-11 01:55:00|719.5|715|722|717.5|723|718.5|719.5|715|20243
1641866400000|2022-01-11 02:00:00|722.5|718|720|715.5|722.5|718|719.5|715|10159
1641866700000|2022-01-11 02:05:00|720.4|715.9|720|715.5|721|716.5|718|713.5|13981
1641867000000|2022-01-11 02:10:00|720.5|716|719|714.5|720.5|716|719|714.5|5413
1641867300000|2022-01-11 02:15:00|||||||||2
1641868200000|2022-01-11 02:30:00|719.5|715|716.5|712|720.5|716|716|711.5|11544
1641868500000|2022-01-11 02:35:00|716|711.5|717|712.5|717|712.5|715.5|711|15446
1641868800000|2022-01-11 02:40:00|717.5|713|717|712.5|717.5|713|716.5|712|4642
1641869100000|2022-01-11 02:45:00|716.5|712|716.5|712|716.5|712|714.5|710|15301
1641869400000|2022-01-11 02:50:00|716.1|711.6|715.5|711|717|712.5|715.5|711|6547
1641869700000|2022-01-11 02:55:00|715|710.5|716.5|712|716.5|712|715|710.5|8885
1641870000000|2022-01-11 03:00:00|716|711.5|715|710.5|716|711.5|715|710.5|7262
1641870300000|2022-01-11 03:05:00|714.5|710|716.5|712|717|712.5|714|709.5|10269
1641870600000|2022-01-11 03:10:00|717|712.5|719.5|715|719.5|715|716.5|712|11095
1641870900000|2022-01-11 03:15:00|719|714.5|718.5|714|719.5|715|718.5|714|5403
1641871200000|2022-01-11 03:20:00|718|713.5|718.5|714|719|714.5|718|713.5|4698
1641871500000|2022-01-11 03:25:00|719|714.5|717.5|713|719|714.5|717|712.5|4656
1641879000000|2022-01-11 05:30:00|717.9|713.4|718|713.5|719|714.5|716|711.5|11352
1641879300000|2022-01-11 05:35:00|717.5|713|718.4|713.9|718.4|713.9|717.4|712.9|5026
1641879600000|2022-01-11 05:40:00|717.9|713.4|717.9|713.4|719.4|714.9|717.4|712.9|4795
1641879900000|2022-01-11 05:45:00|718.4|713.9|717.9|713.4|718.4|713.9|717.4|712.9|2933
1641880200000|2022-01-11 05:50:00|717.4|712.9|719.4|714.9|719.9|715.4|717.4|712.9|8604
1641880500000|2022-01-11 05:55:00|718.9|714.4|719.9|715.4|719.9|715.4|718.9|714.4|4236
1641880800000|2022-01-11 06:00:00|720.4|715.9|718.5|714|720.4|715.9|718|713.5|6322
1641881100000|2022-01-11 06:05:00|718.9|714.4|716.5|712|718.9|714.4|716.5|712|7448
1641881400000|2022-01-11 06:10:00|716.3|711.8|717|712.5|717.5|713|716|711.5|6340
1641881700000|2022-01-11 06:15:00|717.5|713|717|712.5|718|713.5|716.5|712|3373
1641882000000|2022-01-11 06:20:00|717.5|713|718|713.5|718|713.5|717.5|713|1890
1641882300000|2022-01-11 06:25:00|718.5|714|719|714.5|719|714.5|718|713.5|5916
1641882600000|2022-01-11 06:30:00|719.5|715|721|716.5|721.5|717|719|714.5|18836
1641882900000|2022-01-11 06:35:00|721.5|717|723.4|718.9|723.4|718.9|720.5|716|17937
1641883200000|2022-01-11 06:40:00|722.9|718.4|721.4|716.9|723.4|718.9|721|716.5|12166
1641883500000|2022-01-11 06:45:00|721.9|717.4|724.4|719.9|724.4|719.9|721.9|717.4|16297
1641883800000|2022-01-11 06:50:00|723.9|719.4|722.8|718.3|724.9|720.4|722.8|718.3|18410
1641884100000|2022-01-11 06:55:00|723.3|718.8|723.9|719.4|724.9|720.4|722.4|717.9|18946
1641906000000|2022-01-11 13:00:00|726.7|722.2|725.3|720.8|729.2|724.7|724.3|719.8|47505
1641906300000|2022-01-11 13:05:00|725.7|721.2|725.3|720.8|727.3|722.8|724.8|720.3|14418
1641906600000|2022-01-11 13:10:00|725.8|721.3|727.8|723.3|727.8|723.3|724.8|720.3|12237
1641906900000|2022-01-11 13:15:00|727.3|722.8|727.4|722.9|728.3|723.8|726.8|722.3|8115
1641907200000|2022-01-11 13:20:00|727.8|723.3|728.3|723.8|728.4|723.9|727.8|723.3|7512
1641907500000|2022-01-11 13:25:00|728.4|723.9|729.3|724.8|729.3|724.8|727.8|723.3|6415
1641907800000|2022-01-11 13:30:00|728.8|724.3|729.3|724.8|730.8|726.3|728.8|724.3|17040
1641908100000|2022-01-11 13:35:00|728.8|724.3|727.9|723.4|729.3|724.8|727.8|723.3|5665
1641908400000|2022-01-11 13:40:00|727.4|722.9|727.9|723.4|727.9|723.4|726.4|721.9|9395
1641908700000|2022-01-11 13:45:00|727.4|722.9|728.4|723.9|729.4|724.9|727.4|722.9|5089
1641909000000|2022-01-11 13:50:00|727.9|723.4|726.4|721.9|727.9|723.4|725.4|720.9|9669
1641909300000|2022-01-11 13:55:00|726.9|722.4|727.4|722.9|727.4|722.9|725.9|721.4|5500
1641909600000|2022-01-11 14:00:00|726.9|722.4|727.9|723.4|728.4|723.9|726.4|721.9|6533
1641909900000|2022-01-11 14:05:00|727.4|722.9|727.4|722.9|727.4|722.9|726.9|722.4|2173
1641910200000|2022-01-11 14:10:00|726.9|722.4|727.4|722.9|727.9|723.4|726.9|722.4|2141
1641910500000|2022-01-11 14:15:00|727.9|723.4|727.9|723.4|727.9|723.4|726.9|722.4|2148
1641910800000|2022-01-11 14:20:00|728.4|723.9|728.4|723.9|728.9|724.4|728.4|723.9|2961
1641911100000|2022-01-11 14:25:00|728.9|724.4|728.4|723.9|728.9|724.4|728.4|723.9|1988
1641911400000|2022-01-11 14:30:00|727.9|723.4|727.4|722.9|727.9|723.4|726.4|721.9|4627
1641911700000|2022-01-11 14:35:00|726.9|722.4|724.9|720.4|726.9|722.4|724|719.5|11487
1641912000000|2022-01-11 14:40:00|725.4|720.9|724.9|720.4|726.4|721.9|723.9|719.4|11935
1641912300000|2022-01-11 14:45:00|725.4|720.9|724.9|720.4|725.5|721|723.9|719.4|5958
1641912600000|2022-01-11 14:50:00|724.5|720|725.9|721.4|725.9|721.4|724.4|719.9|3651
1641912900000|2022-01-11 14:55:00|725.5|721|725.5|721|726.4|721.9|725.4|720.9|8147
1641949200000|2022-01-12 01:00:00|725.4|720.9|726.3|721.8|729.8|725.3|725.3|720.8|26582
1641949500000|2022-01-12 01:05:00|726.8|722.3|725.8|721.3|726.8|722.3|725.3|720.8|7138
1641949800000|2022-01-12 01:10:00|726.3|721.8|724.8|720.3|728.3|723.8|722.3|717.8|19621
1641950100000|2022-01-12 01:15:00|724.3|719.8|725.3|720.8|725.8|721.3|724.3|719.8|7093
1641950400000|2022-01-12 01:20:00|724.8|720.3|727.3|722.8|727.8|723.3|724.8|720.3|8049
1641950700000|2022-01-12 01:25:00|727.8|723.3|729.2|724.7|729.2|724.7|727.2|722.7|6672
1641951000000|2022-01-12 01:30:00|729.7|725.2|729.2|724.7|730.2|725.7|727.7|723.2|10296
1641951300000|2022-01-12 01:35:00|728.8|724.3|728.7|724.2|729.2|724.7|728.3|723.8|5067
1641951600000|2022-01-12 01:40:00|728.3|723.8|728.7|724.2|729.2|724.7|727.7|723.2|4190
1641951900000|2022-01-12 01:45:00|729.2|724.7|728.7|724.2|729.2|724.7|728.2|723.7|5071
1641952200000|2022-01-12 01:50:00|729.2|724.7|731.6|727.1|732.6|728.1|728.7|724.2|18302
1641952500000|2022-01-12 01:55:00|731.7|727.2|731.2|726.7|732.2|727.7|730.6|726.1|11520
1641952800000|2022-01-12 02:00:00|731.7|727.2|730.2|725.7|731.7|727.2|729.7|725.2|8240
1641953100000|2022-01-12 02:05:00|730.7|726.2|730.3|725.8|730.7|726.2|728.7|724.2|4898
1641953400000|2022-01-12 02:10:00|730.7|726.2|730.7|726.2|731.2|726.7|729.8|725.3|4315
1641954600000|2022-01-12 02:30:00|731.2|726.7|732.7|728.2|732.7|728.2|730.2|725.7|8856
1641954900000|2022-01-12 02:35:00|733.2|728.7|731.2|726.7|733.2|728.7|730.7|726.2|7991
1641955200000|2022-01-12 02:40:00|730.8|726.3|731.8|727.3|731.8|727.3|730.3|725.8|5307
1641955500000|2022-01-12 02:45:00|732.2|727.7|733.7|729.2|733.7|729.2|732.2|727.7|9689
1641955800000|2022-01-12 02:50:00|733.3|728.8|734.2|729.7|734.2|729.7|732.2|727.7|7651
1641956100000|2022-01-12 02:55:00|733.7|729.2|734.2|729.7|734.2|729.7|732.7|728.2|6136
1641956400000|2022-01-12 03:00:00|733.7|729.2|733.7|729.2|733.7|729.2|732.7|728.2|5204
1641956700000|2022-01-12 03:05:00|734.2|729.7|734.2|729.7|734.2|729.7|733.2|728.7|2770
1641957000000|2022-01-12 03:10:00|734.7|730.2|734.2|729.7|735.2|730.7|733.7|729.2|9694
1641957300000|2022-01-12 03:15:00|734.7|730.2|735.6|731.1|736.1|731.6|734.2|729.7|13374
1641957600000|2022-01-12 03:20:00|736.1|731.6|736.6|732.1|738.1|733.6|735.7|731.2|21916
1641957900000|2022-01-12 03:25:00|736.2|731.7|737.7|733.2|739.2|734.7|735.6|731.1|16481
1641965400000|2022-01-12 05:30:00|737.6|733.1|735.1|730.6|738.8|734.3|734.6|730.1|20685
1641965700000|2022-01-12 05:35:00|735.6|731.1|737.1|732.6|737.1|732.6|735.1|730.6|5909
1641966000000|2022-01-12 05:40:00|737.6|733.1|737.1|732.6|738.1|733.6|736.6|732.1|5651
1641966300000|2022-01-12 05:45:00|736.6|732.1|736.6|732.1|737.1|732.6|736.1|731.6|4930
1641966600000|2022-01-12 05:50:00|736.1|731.6|737.6|733.1|737.6|733.1|736.1|731.6|5115
1641966900000|2022-01-12 05:55:00|737.1|732.6|737.7|733.2|740.1|735.6|737.1|732.6|9907
1641967200000|2022-01-12 06:00:00|738.1|733.6|738.1|733.6|738.6|734.1|738.1|733.6|3612
1641967500000|2022-01-12 06:05:00|738.6|734.1|735.7|731.2|738.6|734.1|735.2|730.7|11064
1641967800000|2022-01-12 06:10:00|735.2|730.7|736.1|731.6|736.7|732.2|733.7|729.2|12012
1641968100000|2022-01-12 06:15:00|736.6|732.1|736.2|731.7|737.1|732.6|735.7|731.2|5382
1641968400000|2022-01-12 06:20:00|736.7|732.2|737.1|732.6|737.6|733.1|736.2|731.7|4795
1641968700000|2022-01-12 06:25:00|736.7|732.2|738.1|733.6|738.2|733.7|736.7|732.2|4881
1641969000000|2022-01-12 06:30:00|738.2|733.7|738.2|733.7|738.2|733.7|737.2|732.7|8074
1641969300000|2022-01-12 06:35:00|738.6|734.1|738.1|733.6|739.1|734.6|737.7|733.2|6367
1641969600000|2022-01-12 06:40:00|738.2|733.7|741.1|736.6|741.5|737|737.6|733.1|13255
1641969900000|2022-01-12 06:45:00|740.6|736.1|739.7|735.2|740.6|736.1|739.1|734.6|15359
1641970200000|2022-01-12 06:50:00|739.2|734.7|739.2|734.7|740.2|735.7|738.7|734.2|8543
1641970500000|2022-01-12 06:55:00|738.7|734.2|737.8|733.3|739.2|734.7|737.2|732.7|19707
1641992400000|2022-01-12 13:00:00|739.7|735.2|737.7|733.2|741.1|736.6|736.9|732.4|33178
1641992700000|2022-01-12 13:05:00|737.6|733.1|738.2|733.7|738.2|733.7|736.7|732.2|10975
1641993000000|2022-01-12 13:10:00|737.7|733.2|738.7|734.2|739.1|734.6|736.2|731.7|10269
1641993300000|2022-01-12 13:15:00|739.1|734.6|739.7|735.2|740.7|736.2|738.7|734.2|10639
1641993600000|2022-01-12 13:20:00|739.2|734.7|738.1|733.6|739.6|735.1|737.1|732.6|13917
1641993900000|2022-01-12 13:25:00|737.6|733.1|739.7|735.2|743.1|738.6|737.1|732.6|23690
1641994200000|2022-01-12 13:30:00|739.6|735.1|740.2|735.7|740.7|736.2|738.2|733.7|14867
1641994500000|2022-01-12 13:35:00|740.7|736.2|739.7|735.2|740.7|736.2|738.3|733.8|9157
1641994800000|2022-01-12 13:40:00|740.2|735.7|740.2|735.7|741.2|736.7|739.2|734.7|10503
1641995100000|2022-01-12 13:45:00|740.7|736.2|739.7|735.2|741.2|736.7|739.7|735.2|5657
1641995400000|2022-01-12 13:50:00|739.9|735.4|741.2|736.7|741.2|736.7|739.7|735.2|5641
1641995700000|2022-01-12 13:55:00|740.7|736.2|740.7|736.2|741.7|737.2|740.7|736.2|4520
1641996000000|2022-01-12 14:00:00|741.2|736.7|742.2|737.7|742.2|737.7|739.7|735.2|9381
1641996300000|2022-01-12 14:05:00|741.8|737.3|741.7|737.2|742.7|738.2|741.7|737.2|9155
1641996600000|2022-01-12 14:10:00|742.2|737.7|743.3|738.8|743.7|739.2|741.7|737.2|7864
1641996900000|2022-01-12 14:15:00|743.7|739.2|740.3|735.8|743.8|739.3|740.3|735.8|9040
1641997200000|2022-01-12 14:20:00|739.8|735.3|737.8|733.3|740.3|735.8|737.8|733.3|17254
1641997500000|2022-01-12 14:25:00|737.3|732.8|738.7|734.2|738.7|734.2|736.7|732.2|12534
1641997800000|2022-01-12 14:30:00|738.2|733.7|738.7|734.2|739.2|734.7|736.8|732.3|6198
1641998100000|2022-01-12 14:35:00|738.3|733.8|740.2|735.7|740.3|735.8|737.7|733.2|7574
1641998400000|2022-01-12 14:40:00|740.7|736.2|741.2|736.7|741.7|737.2|740.7|736.2|7541
1641998700000|2022-01-12 14:45:00|741.7|737.2|746.2|741.7|746.7|742.2|741.7|737.2|27283
1641999000000|2022-01-12 14:50:00|746.6|742.1|745.7|741.2|747.2|742.7|745.2|740.7|14782
1641999300000|2022-01-12 14:55:00|746.2|741.7|745.7|741.2|746.7|742.2|745.2|740.7|11366
1642035600000|2022-01-13 01:00:00|745.6|741.1|743.1|738.6|745.6|741.1|741.6|737.1|22738
1642035900000|2022-01-13 01:05:00|742.6|738.1|744.6|740.1|746.1|741.6|742.6|738.1|9493
1642036200000|2022-01-13 01:10:00|744.1|739.6|743.6|739.1|745.6|741.1|743.6|739.1|4688
1642036500000|2022-01-13 01:15:00|744.1|739.6|743.6|739.1|744.1|739.6|742.6|738.1|8200
1642036800000|2022-01-13 01:20:00|744.1|739.6|744.1|739.6|744.1|739.6|743.6|739.1|3840
1642037100000|2022-01-13 01:25:00|743.6|739.1|745.6|741.1|745.6|741.1|743.6|739.1|4330
1642037400000|2022-01-13 01:30:00|746.1|741.6|745.1|740.6|747.1|742.6|745.1|740.6|8052
1642037700000|2022-01-13 01:35:00|745.6|741.1|745.6|741.1|746.5|742|745.5|741|3655
1642038000000|2022-01-13 01:40:00|746|741.5|748|743.5|748|743.5|745.5|741|8586
1642038300000|2022-01-13 01:45:00|747.6|743.1|747.6|743.1|748.1|743.6|747|742.5|5726
1642038600000|2022-01-13 01:50:00|747.5|743|746.6|742.1|747.6|743.1|746.6|742.1|3111
1642038900000|2022-01-13 01:55:00|747|742.5|747.6|743.1|747.6|743.1|746.6|742.1|3536
1642039200000|2022-01-13 02:00:00|747.5|743|747|742.5|748|743.5|746.5|742|4758
1642039500000|2022-01-13 02:05:00|746.6|742.1|745.6|741.1|746.6|742.1|745.1|740.6|5657
1642039800000|2022-01-13 02:10:00|746.1|741.6|745.6|741.1|746.6|742.1|745.6|741.1|3241
1642041000000|2022-01-13 02:30:00|745.1|740.6|747.1|742.6|747.1|742.6|745.1|740.6|5541
1642041300000|2022-01-13 02:35:00|746.6|742.1|747.1|742.6|747.1|742.6|746.1|741.6|2079
1642041600000|2022-01-13 02:40:00|746.6|742.1|744.1|739.6|746.6|742.1|743.6|739.1|8877
1642041900000|2022-01-13 02:45:00|744.6|740.1|744.6|740.1|744.6|740.1|743.1|738.6|6346
1642042200000|2022-01-13 02:50:00|744.1|739.6|744.6|740.1|745.1|740.6|743.1|738.6|4647
1642042500000|2022-01-13 02:55:00|744.1|739.6|744.1|739.6|744.1|739.6|743.6|739.1|2110
1642042800000|2022-01-13 03:00:00|743.6|739.1|744.6|740.1|745.1|740.6|743.1|738.6|6397
1642043100000|2022-01-13 03:05:00|745.1|740.6|744.1|739.6|746.1|741.6|744.1|739.6|4669
1642043400000|2022-01-13 03:10:00|744.5|740|742.6|738.1|745.1|740.6|741.6|737.1|9500
1642043700000|2022-01-13 03:15:00|742.1|737.6|742.1|737.6|742.6|738.1|739.1|734.6|18829
1642044000000|2022-01-13 03:20:00|741.6|737.1|743.1|738.6|744.1|739.6|741.6|737.1|8415
1642044300000|2022-01-13 03:25:00|742.6|738.1|738.1|733.6|742.6|738.1|737.6|733.1|17742
1642051800000|2022-01-13 05:30:00|737.6|733.1|735.6|731.1|737.6|733.1|732.7|728.2|42867
1642052100000|2022-01-13 05:35:00|735.2|730.7|732.7|728.2|735.6|731.1|732.7|728.2|16924
1642052400000|2022-01-13 05:40:00|732.2|727.7|733.6|729.1|734.1|729.6|731.6|727.1|13603
1642052700000|2022-01-13 05:45:00|733.7|729.2|734.7|730.2|736.2|731.7|733.1|728.6|12032
1642053000000|2022-01-13 05:50:00|735.1|730.6|735.7|731.2|736.2|731.7|734.6|730.1|7568
1642053300000|2022-01-13 05:55:00|736.2|731.7|733.2|728.7|736.2|731.7|733.1|728.6|8596
1642053600000|2022-01-13 06:00:00|733.7|729.2|734.2|729.7|734.6|730.1|733.1|728.6|6618
1642053900000|2022-01-13 06:05:00|733.7|729.2|733.2|728.7|734.2|729.7|732.7|728.2|5565
1642054200000|2022-01-13 06:10:00|732.9|728.4|732.7|728.2|733.7|729.2|732.7|728.2|4994
1642054500000|2022-01-13 06:15:00|732.2|727.7|732.2|727.7|733.2|728.7|731.2|726.7|9605
1642054800000|2022-01-13 06:20:00|732.3|727.8|733.2|728.7|733.2|728.7|731.7|727.2|5275
1642055100000|2022-01-13 06:25:00|733.7|729.2|735.2|730.7|735.2|730.7|733.2|728.7|7452
1642055400000|2022-01-13 06:30:00|734.7|730.2|733.2|728.7|734.7|730.2|732.7|728.2|4363
1642055700000|2022-01-13 06:35:00|732.7|728.2|731.7|727.2|732.7|728.2|731.2|726.7|6635
1642056000000|2022-01-13 06:40:00|731.6|727.1|731.7|727.2|732.6|728.1|731.4|726.9|3807
1642056300000|2022-01-13 06:45:00|731.2|726.7|729.6|725.1|732.7|728.2|728.7|724.2|18753
1642056600000|2022-01-13 06:50:00|729.7|725.2|729.2|724.7|730.2|725.7|728.2|723.7|12269
1642056900000|2022-01-13 06:55:00|729|724.5|726.6|722.1|729.2|724.7|726.6|722.1|26752
1642078800000|2022-01-13 13:00:00|722|717.5|722.1|717.6|724.6|720.1|721.1|716.6|45694
1642079100000|2022-01-13 13:05:00|721.6|717.1|715.4|710.9|721.6|717.1|714.7|710.2|51588
1642079400000|2022-01-13 13:10:00|715.2|710.7|717.7|713.2|718.2|713.7|715.1|710.6|39169
1642079700000|2022-01-13 13:15:00|717.6|713.1|718.2|713.7|718.6|714.1|716.7|712.2|16881
1642080000000|2022-01-13 13:20:00|717.7|713.2|718.3|713.8|720.2|715.7|717.7|713.2|19787
1642080300000|2022-01-13 13:25:00|718.2|713.7|720.2|715.7|720.7|716.2|718.2|713.7|11755
1642080600000|2022-01-13 13:30:00|719.7|715.2|720.7|716.2|721.3|716.8|719.7|715.2|9612
1642080900000|2022-01-13 13:35:00|720.8|716.3|722.2|717.7|722.7|718.2|720.8|716.3|14211
1642081200000|2022-01-13 13:40:00|722.7|718.2|722.7|718.2|723.7|719.2|722.2|717.7|11556
1642081500000|2022-01-13 13:45:00|723.2|718.7|722.7|718.2|723.7|719.2|721.8|717.3|8386
1642081800000|2022-01-13 13:50:00|723.2|718.7|722.2|717.7|723.2|718.7|721.2|716.7|7734
1642082100000|2022-01-13 13:55:00|722.7|718.2|723.7|719.2|723.7|719.2|722.2|717.7|5585
1642082400000|2022-01-13 14:00:00|723.2|718.7|725.7|721.2|726.2|721.7|723.2|718.7|16595
1642082700000|2022-01-13 14:05:00|725.3|720.8|727.7|723.2|727.7|723.2|724.7|720.2|12423
1642083000000|2022-01-13 14:10:00|727.8|723.3|727.2|722.7|728.3|723.8|727.2|722.7|13331
1642083300000|2022-01-13 14:15:00|727.3|722.8|729.2|724.7|730.2|725.7|725.7|721.2|17827
1642083600000|2022-01-13 14:20:00|729.7|725.2|730.6|726.1|731.6|727.1|729.7|725.2|16666
1642083900000|2022-01-13 14:25:00|730.2|725.7|729.6|725.1|730.6|726.1|729.6|725.1|8078
1642084200000|2022-01-13 14:30:00|729.7|725.2|728.6|724.1|730.6|726.1|728.1|723.6|7898
1642084500000|2022-01-13 14:35:00|728.7|724.2|729.2|724.7|729.2|724.7|727.7|723.2|6846
1642084800000|2022-01-13 14:40:00|729.7|725.2|728.7|724.2|729.7|725.2|728.7|724.2|3132
1642085100000|2022-01-13 14:45:00|729.2|724.7|727.7|723.2|729.2|724.7|727.2|722.7|6217
1642085400000|2022-01-13 14:50:00|728.2|723.7|729.7|725.2|729.7|725.2|728.1|723.6|4887
1642085700000|2022-01-13 14:55:00|729.2|724.7|728.2|723.7|732.2|727.7|727.7|723.2|15177
1642122000000|2022-01-14 01:00:00|728.1|723.6|728.5|724|730.5|726|725.6|721.1|16985
1642122300000|2022-01-14 01:05:00|728|723.5|725.6|721.1|728.1|723.6|724.6|720.1|12222
1642122600000|2022-01-14 01:10:00|725.2|720.7|725.6|721.1|726.6|722.1|724.1|719.6|7402
1642122900000|2022-01-14 01:15:00|725.4|720.9|727.1|722.6|727.6|723.1|725.1|720.6|4987
1642123200000|2022-01-14 01:20:00|727.6|723.1|727.6|723.1|729.1|724.6|727.6|723.1|6994
1642123500000|2022-01-14 01:25:00|727.1|722.6|725.1|720.6|727.6|723.1|725.1|720.6|6501
1642123800000|2022-01-14 01:30:00|724.6|720.1|725.1|720.6|726.1|721.6|723.7|719.2|9995
1642124100000|2022-01-14 01:35:00|725.2|720.7|725.6|721.1|726.6|722.1|725.1|720.6|3505
1642124400000|2022-01-14 01:40:00|725.1|720.6|726.1|721.6|727.1|722.6|725.1|720.6|2965
1642124700000|2022-01-14 01:45:00|726.6|722.1|725.6|721.1|727.1|722.6|725.1|720.6|3026
1642125000000|2022-01-14 01:50:00|726.1|721.6|724.2|719.7|726.6|722.1|724.1|719.6|3957
1642125300000|2022-01-14 01:55:00|724.1|719.6|725.1|720.6|725.6|721.1|724.1|719.6|3823
1642125600000|2022-01-14 02:00:00|725.6|721.1|726.6|722.1|727.1|722.6|724.6|720.1|6337
1642125900000|2022-01-14 02:05:00|727|722.5|726.1|721.6|727.6|723.1|726.1|721.6|6310
1642126200000|2022-01-14 02:10:00|726.6|722.1|724.1|719.6|726.6|722.1|723.9|719.4|5613
1642127400000|2022-01-14 02:30:00|723.6|719.1|722.6|718.1|724.6|720.1|722.1|717.6|11151
1642127700000|2022-01-14 02:35:00|723.1|718.6|722.1|717.6|723.1|718.6|721|716.5|10148
1642128000000|2022-01-14 02:40:00|722|717.5|723.2|718.7|723.2|718.7|721.1|716.6|6390
1642128300000|2022-01-14 02:45:00|723.1|718.6|723.1|718.6|723.1|718.6|721.6|717.1|3633
1642128600000|2022-01-14 02:50:00|722.9|718.4|723.6|719.1|723.6|719.1|722.2|717.7|4959
1642128900000|2022-01-14 02:55:00|723.1|718.6|723.6|719.1|725.1|720.6|723.1|718.6|5192
1642129200000|2022-01-14 03:00:00|723.7|719.2|720.1|715.6|724.1|719.6|720.1|715.6|10004
1642129500000|2022-01-14 03:05:00|720.6|716.1|720.6|716.1|721.1|716.6|719.6|715.1|8718
1642129800000|2022-01-14 03:10:00|720.2|715.7|720.2|715.7|721.2|716.7|719.6|715.1|7199
1642130100000|2022-01-14 03:15:00|719.7|715.2|721.6|717.1|721.7|717.2|719.1|714.6|7734
1642130400000|2022-01-14 03:20:00|721.2|716.7|718.1|713.6|721.2|716.7|716.7|712.2|19121
1642130700000|2022-01-14 03:25:00|717.7|713.2|717.7|713.2|719.1|714.6|717.1|712.6|10686
1642138200000|2022-01-14 05:30:00|717.4|712.9|718.7|714.2|718.7|714.2|715.6|711.1|14830
1642138500000|2022-01-14 05:35:00|718.6|714.1|720.1|715.6|720.1|715.6|718.6|714.1|7930
1642138800000|2022-01-14 05:40:00|719.7|715.2|723.6|719.1|723.6|719.1|719.6|715.1|9934
1642139100000|2022-01-14 05:45:00|723.7|719.2|722.1|717.6|723.7|719.2|722.1|717.6|8402
1642139400000|2022-01-14 05:50:00|722.2|717.7|722.2|717.7|722.7|718.2|721.2|716.7|6377
1642139700000|2022-01-14 05:55:00|721.7|717.2|719.7|715.2|721.7|717.2|719.7|715.2|7143
1642140000000|2022-01-14 06:00:00|719.2|714.7|720.7|716.2|721.2|716.7|719.2|714.7|5318
1642140300000|2022-01-14 06:05:00|720.2|715.7|720.2|715.7|720.7|716.2|719.2|714.7|5222
1642140600000|2022-01-14 06:10:00|720.7|716.2|719.2|714.7|721.7|717.2|718.7|714.2|7172
1642140900000|2022-01-14 06:15:00|719.7|715.2|719.2|714.7|720.7|716.2|719.2|714.7|3983
1642141200000|2022-01-14 06:20:00|719.7|715.2|720.7|716.2|721.2|716.7|719.7|715.2|6415
1642141500000|2022-01-14 06:25:00|720.2|715.7|718.7|714.2|720.7|716.2|718.7|714.2|4625
1642141800000|2022-01-14 06:30:00|718.6|714.1|718.7|714.2|719.2|714.7|717.2|712.7|9881
1642142100000|2022-01-14 06:35:00|718.2|713.7|720.2|715.7|720.7|716.2|718.2|713.7|6889
1642142400000|2022-01-14 06:40:00|719.8|715.3|719.8|715.3|719.8|715.3|718.7|714.2|6731
1642142700000|2022-01-14 06:45:00|719.5|715|718.2|713.7|719.7|715.2|717.3|712.8|9176
1642143000000|2022-01-14 06:50:00|718.7|714.2|720.7|716.2|720.7|716.2|718.2|713.7|8048
1642143300000|2022-01-14 06:55:00|721.2|716.7|722.2|717.7|722.7|718.2|720.7|716.2|19761
1642165200000|2022-01-14 13:00:00|719.1|714.6|720.4|715.9|721.3|716.8|709.4|704.9|80251
1642165500000|2022-01-14 13:05:00|719.9|715.4|715.4|710.9|720.8|716.3|715.4|710.9|24868
1642165800000|2022-01-14 13:10:00|714.9|710.4|711.8|707.3|714.9|710.4|711.4|706.9|24483
1642166100000|2022-01-14 13:15:00|711.3|706.8|708.4|703.9|711.8|707.3|708.3|703.8|37866
1642166400000|2022-01-14 13:20:00|707.9|703.4|706.9|702.4|708.9|704.4|706.4|701.9|29319
1642166700000|2022-01-14 13:25:00|706.5|702|707.4|702.9|708.4|703.9|706.5|702|13061
1642167000000|2022-01-14 13:30:00|706.9|702.4|708.9|704.4|709.4|704.9|706.9|702.4|12596
1642167300000|2022-01-14 13:35:00|709.4|704.9|708.9|704.4|710.4|705.9|708.9|704.4|10346
1642167600000|2022-01-14 13:40:00|709.4|704.9|710.4|705.9|711.4|706.9|709.4|704.9|10551
1642167900000|2022-01-14 13:45:00|709.9|705.4|710.9|706.4|711.4|706.9|708.9|704.4|8834
1642168200000|2022-01-14 13:50:00|710.4|705.9|710.4|705.9|710.9|706.4|709.4|704.9|5052
1642168500000|2022-01-14 13:55:00|709.9|705.4|707.4|702.9|709.9|705.4|706.9|702.4|12127
1642168800000|2022-01-14 14:00:00|706.9|702.4|707.9|703.4|708.9|704.4|706.9|702.4|8670
1642169100000|2022-01-14 14:05:00|707.5|703|707.9|703.4|707.9|703.4|705|700.5|16099
1642169400000|2022-01-14 14:10:00|707.5|703|708.9|704.4|709.4|704.9|707.4|702.9|6943
1642169700000|2022-01-14 14:15:00|709.4|704.9|707.9|703.4|709.4|704.9|706.5|702|11451
1642170000000|2022-01-14 14:20:00|708.4|703.9|709.9|705.4|710|705.5|707.4|702.9|6543
1642170300000|2022-01-14 14:25:00|710|705.5|708.9|704.4|710|705.5|708.9|704.4|5777
1642170600000|2022-01-14 14:30:00|708.4|703.9|708.9|704.4|709.9|705.4|708.4|703.9|4802
1642170900000|2022-01-14 14:35:00|708.4|703.9|708.9|704.4|709.4|704.9|707.5|703|4446
1642171200000|2022-01-14 14:40:00|708.4|703.9|709.4|704.9|709.4|704.9|708|703.5|4915
1642171500000|2022-01-14 14:45:00|708.9|704.4|709.4|704.9|709.9|705.4|708.9|704.4|4402
1642171800000|2022-01-14 14:50:00|709|704.5|705|700.5|709.4|704.9|705|700.5|15147
1642172100000|2022-01-14 14:55:00|705.4|700.9|710.2|705.7|710.7|706.2|704.9|700.4|24798
1642381200000|2022-01-17 01:00:00|709.8|705.3|703.5|699|713.2|708.7|702.4|697.9|42109
1642381500000|2022-01-17 01:05:00|703|698.5|705.3|700.8|705.9|701.4|702.9|698.4|16398
1642381800000|2022-01-17 01:10:00|704.9|700.4|701.7|697.2|705.3|700.8|701.2|696.7|17354
1642382100000|2022-01-17 01:15:00|701.6|697.1|701.2|696.7|702.7|698.2|700.7|696.2|13994
1642382400000|2022-01-17 01:20:00|701.7|697.2|704.6|700.1|704.6|700.1|701.2|696.7|14931
1642382700000|2022-01-17 01:25:00|704.1|699.6|706.5|702|706.5|702|703|698.5|13917
1642383000000|2022-01-17 01:30:00|706|701.5|706|701.5|706.5|702|705.5|701|8208
1642383300000|2022-01-17 01:35:00|706.5|702|704.5|700|707|702.5|704|699.5|8498
1642383600000|2022-01-17 01:40:00|705|700.5|708.9|704.4|709.9|705.4|705|700.5|8883
1642383900000|2022-01-17 01:45:00|708.5|704|707|702.5|708.9|704.4|707|702.5|5935
1642384200000|2022-01-17 01:50:00|706.9|702.4|706|701.5|707.4|702.9|705.5|701|5200
1642384500000|2022-01-17 01:55:00|705.5|701|705.5|701|706.9|702.4|705.5|701|4290
1642384800000|2022-01-17 02:00:00|706|701.5|704.5|700|706|701.5|704|699.5|7710
1642385100000|2022-01-17 02:05:00|704|699.5|702.5|698|704.5|700|702|697.5|9742
1642385400000|2022-01-17 02:10:00|702.1|697.6|703|698.5|704|699.5|701.1|696.6|9310
1642386600000|2022-01-17 02:30:00|703.1|698.6|700.5|696|704|699.5|699.5|695|20133
1642386900000|2022-01-17 02:35:00|700.9|696.4|701.9|697.4|702.4|697.9|699.5|695|14350
1642387200000|2022-01-17 02:40:00|702.3|697.8|700.3|695.8|703.3|698.8|699.4|694.9|9303
1642387500000|2022-01-17 02:45:00|699.9|695.4|700.7|696.2|700.8|696.3|699.8|695.3|8706
1642387800000|2022-01-17 02:50:00|700.3|695.8|701.2|696.7|702.2|697.7|700.2|695.7|8737
1642388100000|2022-01-17 02:55:00|701|696.5|701.7|697.2|702.7|698.2|700.7|696.2|7229
1642388400000|2022-01-17 03:00:00|701.6|697.1|702.7|698.2|703.7|699.2|700.7|696.2|8171
1642388700000|2022-01-17 03:05:00|702.3|697.8|701.7|697.2|702.8|698.3|701.7|697.2|3611
1642389000000|2022-01-17 03:10:00|702.2|697.7|702.2|697.7|702.7|698.2|702.2|697.7|4015
1642389300000|2022-01-17 03:15:00|702.7|698.2|704.2|699.7|704.7|700.2|702.2|697.7|5920
1642389600000|2022-01-17 03:20:00|704.3|699.8|703.7|699.2|704.3|699.8|703.2|698.7|5679
1642389900000|2022-01-17 03:25:00|704.2|699.7|703.8|699.3|705.8|701.3|703.7|699.2|9960
1642397400000|2022-01-17 05:30:00|704.3|699.8|703.7|699.2|706.2|701.7|703.7|699.2|9504
1642397700000|2022-01-17 05:35:00|703.8|699.3|703.2|698.7|704.2|699.7|702.7|698.2|3322
1642398000000|2022-01-17 05:40:00|703.7|699.2|703.2|698.7|704.2|699.7|703.2|698.7|2715
1642398300000|2022-01-17 05:45:00|703.3|698.8|705.2|700.7|705.7|701.2|703.2|698.7|4245
1642398600000|2022-01-17 05:50:00|705.6|701.1|705.7|701.2|706.7|702.2|705.1|700.6|6542
1642398900000|2022-01-17 05:55:00|706.2|701.7|706.2|701.7|707.2|702.7|705.2|700.7|7795
1642399200000|2022-01-17 06:00:00|706.3|701.8|705.2|700.7|706.3|701.8|705.2|700.7|2458
1642399500000|2022-01-17 06:05:00|704.8|700.3|705.3|700.8|705.3|700.8|704.8|700.3|2551
1642399800000|2022-01-17 06:10:00|705.2|700.7|704.2|699.7|705.3|700.8|703.8|699.3|3078
1642400100000|2022-01-17 06:15:00|704.3|699.8|704.8|700.3|705.7|701.2|704.3|699.8|4221
1642400400000|2022-01-17 06:20:00|704.3|699.8|704.2|699.7|705.2|700.7|703.3|698.8|4150
1642400700000|2022-01-17 06:25:00|704.3|699.8|702.3|697.8|704.3|699.8|701.8|697.3|7920
1642401000000|2022-01-17 06:30:00|702.8|698.3|704.3|699.8|704.8|700.3|702.8|698.3|6327
1642401300000|2022-01-17 06:35:00|704.7|700.2|704.8|700.3|705.3|700.8|704.2|699.7|5879
1642401600000|2022-01-17 06:40:00|705.3|700.8|704.8|700.3|705.3|700.8|704.8|700.3|3655
1642401900000|2022-01-17 06:45:00|705.3|700.8|702.8|698.3|705.3|700.8|702.8|698.3|7437
1642402200000|2022-01-17 06:50:00|703.3|698.8|703.7|699.2|703.8|699.3|702.5|698|7573
1642402500000|2022-01-17 06:55:00|703.3|698.8|704.2|699.7|705.2|700.7|703.2|698.7|13855
1642424400000|2022-01-17 13:00:00|703.7|699.2|711.1|706.6|711.1|706.6|702.5|698|40124
1642424700000|2022-01-17 13:05:00|710.6|706.1|710.1|705.6|711.1|706.6|709.6|705.1|20981
1642425000000|2022-01-17 13:10:00|710.6|706.1|710.1|705.6|711.6|707.1|709.6|705.1|14450
1642425300000|2022-01-17 13:15:00|710.6|706.1|709.2|704.7|710.6|706.1|707.7|703.2|12687
1642425600000|2022-01-17 13:20:00|709.1|704.6|708.2|703.7|709.1|704.6|707.7|703.2|8809
1642425900000|2022-01-17 13:25:00|707.7|703.2|709.6|705.1|709.6|705.1|707.2|702.7|9069
1642426200000|2022-01-17 13:30:00|710.1|705.6|709.1|704.6|710.1|705.6|708.6|704.1|6128
1642426500000|2022-01-17 13:35:00|708.7|704.2|708.7|704.2|709.2|704.7|708.6|704.1|3093
1642426800000|2022-01-17 13:40:00|708.2|703.7|709.1|704.6|709.1|704.6|708.1|703.6|3806
1642427100000|2022-01-17 13:45:00|708.6|704.1|708.2|703.7|708.7|704.2|707.6|703.1|3597
1642427400000|2022-01-17 13:50:00|708.6|704.1|709.2|704.7|709.2|704.7|708.2|703.7|2898
1642427700000|2022-01-17 13:55:00|709.1|704.6|708.2|703.7|709.2|704.7|708.2|703.7|3843
1642428000000|2022-01-17 14:00:00|707.7|703.2|707.7|703.2|708.2|703.7|706.7|702.2|7504
1642428300000|2022-01-17 14:05:00|708.2|703.7|706.2|701.7|708.2|703.7|704.8|700.3|11081
1642428600000|2022-01-17 14:10:00|706.7|702.2|706.7|702.2|706.7|702.2|705.7|701.2|4068
1642428900000|2022-01-17 14:15:00|706.2|701.7|707.2|702.7|707.7|703.2|706.2|701.7|3855
1642429200000|2022-01-17 14:20:00|707.6|703.1|706.7|702.2|707.7|703.2|706.2|701.7|3443
1642429500000|2022-01-17 14:25:00|707.2|702.7|707.1|702.6|708.6|704.1|706.6|702.1|6158
1642429800000|2022-01-17 14:30:00|706.7|702.2|707.1|702.6|707.6|703.1|706.2|701.7|2916
1642430100000|2022-01-17 14:35:00|706.7|702.2|707.6|703.1|708.1|703.6|706.7|702.2|3330
1642430400000|2022-01-17 14:40:00|707.7|703.2|707.7|703.2|709.1|704.6|707.2|702.7|8068
1642430700000|2022-01-17 14:45:00|707.2|702.7|707.7|703.2|708.6|704.1|707.2|702.7|4621
1642431000000|2022-01-17 14:50:00|708.2|703.7|708.6|704.1|709.1|704.6|707.7|703.2|5091
1642431300000|2022-01-17 14:55:00|708.7|704.2|708.6|704.1|710.1|705.6|708.2|703.7|10122
1642467600000|2022-01-18 01:00:00|709|704.5|703.6|699.1|709|704.5|702.1|697.6|21606
1642467900000|2022-01-18 01:05:00|703.1|698.6|703.6|699.1|703.6|699.1|702.1|697.6|11141
1642468200000|2022-01-18 01:10:00|703.1|698.6|697.3|692.8|703.6|699.1|696.3|691.8|31062
1642468500000|2022-01-18 01:15:00|696.8|692.3|697.7|693.2|698.2|693.7|696.3|691.8|21711
1642468800000|2022-01-18 01:20:00|697.8|693.3|700.7|696.2|700.7|696.2|697.7|693.2|11370
1642469100000|2022-01-18 01:25:00|701.2|696.7|702.6|698.1|703.1|698.6|700.6|696.1|17396
1642469400000|2022-01-18 01:30:00|702.1|697.6|701.6|697.1|702.6|698.1|701.1|696.6|7787
1642469700000|2022-01-18 01:35:00|701.1|696.6|700.6|696.1|701.2|696.7|700.1|695.6|6028
1642470000000|2022-01-18 01:40:00|700.7|696.2|702.6|698.1|702.6|698.1|700.6|696.1|6311
1642470300000|2022-01-18 01:45:00|702.1|697.6|701.1|696.6|702.1|697.6|701.1|696.6|3067
1642470600000|2022-01-18 01:50:00|700.6|696.1|697.1|692.6|700.6|696.1|697.1|692.6|9671
1642470900000|2022-01-18 01:55:00|697.2|692.7|695.3|690.8|697.7|693.2|694.1|689.6|28479
1642471200000|2022-01-18 02:00:00|694.8|690.3|696.8|692.3|696.8|692.3|694.8|690.3|13168
1642471500000|2022-01-18 02:05:00|696.3|691.8|695.3|690.8|696.8|692.3|695.3|690.8|7347
1642471800000|2022-01-18 02:10:00|695.7|691.2|695.3|690.8|696.3|691.8|694.3|689.8|11346
1642473000000|2022-01-18 02:30:00|695.8|691.3|696.2|691.7|696.7|692.2|694.7|690.2|9564
1642473300000|2022-01-18 02:35:00|696.6|692.1|698.6|694.1|699.1|694.6|696.6|692.1|17429
1642473600000|2022-01-18 02:40:00|698.1|693.6|698.1|693.6|698.6|694.1|697.1|692.6|6137
1642473900000|2022-01-18 02:45:00|698.6|694.1|698.1|693.6|699.6|695.1|698.1|693.6|7673
1642474200000|2022-01-18 02:50:00|698|693.5|698.2|693.7|698.6|694.1|696.6|692.1|7076
1642474500000|2022-01-18 02:55:00|698.6|694.1|701.1|696.6|701.1|696.6|698.6|694.1|15402
1642474800000|2022-01-18 03:00:00|701.5|697|704.1|699.6|705.6|701.1|700.1|695.6|29335
1642475100000|2022-01-18 03:05:00|704.6|700.1|703.6|699.1|705.2|700.7|703.6|699.1|13041
1642475400000|2022-01-18 03:10:00|703.1|698.6|703.6|699.1|705.1|700.6|702.6|698.1|10191
1642475700000|2022-01-18 03:15:00|704.1|699.6|703.6|699.1|704.1|699.6|703.5|699|3610
1642476000000|2022-01-18 03:20:00|704.1|699.6|701.6|697.1|704.5|700|701.1|696.6|8292
1642476300000|2022-01-18 03:25:00|701.1|696.6|703|698.5|703|698.5|700.7|696.2|7590
1642483800000|2022-01-18 05:30:00|702.8|698.3|705|700.5|705|700.5|701.5|697|10164
1642484100000|2022-01-18 05:35:00|704.5|700|705.4|700.9|705.5|701|704|699.5|7487
1642484400000|2022-01-18 05:40:00|705|700.5|705.4|700.9|705.4|700.9|704.5|700|5424
1642484700000|2022-01-18 05:45:00|705.5|701|705|700.5|705.5|701|703.9|699.4|5881
1642485000000|2022-01-18 05:50:00|704.5|700|704.5|700|705|700.5|704.4|699.9|2747
1642485300000|2022-01-18 05:55:00|704.4|699.9|704.5|700|705|700.5|704|699.5|5318
1642485600000|2022-01-18 06:00:00|704.9|700.4|704.5|700|704.9|700.4|704.4|699.9|2694
1642485900000|2022-01-18 06:05:00|704.9|700.4|706.6|702.1|707.5|703|704.9|700.4|13118
1642486200000|2022-01-18 06:10:00|706.7|702.2|705.7|701.2|707.2|702.7|705.2|700.7|5062
1642486500000|2022-01-18 06:15:00|706.1|701.6|707.7|703.2|707.7|703.2|706.1|701.6|4160
1642486800000|2022-01-18 06:20:00|708.1|703.6|707.7|703.2|708.6|704.1|707.1|702.6|10226
1642487100000|2022-01-18 06:25:00|708.1|703.6|707.1|702.6|708.1|703.6|706.5|702|4999
1642487400000|2022-01-18 06:30:00|707.6|703.1|706.6|702.1|708|703.5|706.1|701.6|4828
1642487700000|2022-01-18 06:35:00|706.5|702|707.1|702.6|707.5|703|706.5|702|3328
1642488000000|2022-01-18 06:40:00|706.6|702.1|707.1|702.6|707.1|702.6|706.6|702.1|2969
1642488300000|2022-01-18 06:45:00|707.2|702.7|710.5|706|711|706.5|707.2|702.7|23254
1642488600000|2022-01-18 06:50:00|710.1|705.6|712|707.5|713|708.5|710|705.5|17933
1642488900000|2022-01-18 06:55:00|712.5|708|713.4|708.9|713.4|708.9|712|707.5|24914
1642510800000|2022-01-18 13:00:00|722.1|717.6|721|716.5|722.6|718.1|717.3|712.8|50065
1642511100000|2022-01-18 13:05:00|721.5|717|727|722.5|727|722.5|720.5|716|38703
1642511400000|2022-01-18 13:10:00|727.4|722.9|731|726.5|732.5|728|727|722.5|46033
1642511700000|2022-01-18 13:15:00|731.4|726.9|729.5|725|731.5|727|728.5|724|23132
1642512000000|2022-01-18 13:20:00|729|724.5|730.9|726.4|731.4|726.9|728.5|724|17575
1642512300000|2022-01-18 13:25:00|731.4|726.9|729.5|725|731.9|727.4|729|724.5|15809
1642512600000|2022-01-18 13:30:00|730|725.5|731.9|727.4|731.9|727.4|729.5|725|8280
1642512900000|2022-01-18 13:35:00|732.3|727.8|733.4|728.9|734.4|729.9|732.3|727.8|21179
1642513200000|2022-01-18 13:40:00|733.5|729|732|727.5|734.3|729.8|730.9|726.4|14198
1642513500000|2022-01-18 13:45:00|731.9|727.4|731|726.5|731.9|727.4|730.4|725.9|8100
1642513800000|2022-01-18 13:50:00|731.5|727|731.5|727|731.5|727|730|725.5|6280
1642514100000|2022-01-18 13:55:00|731|726.5|732|727.5|732.5|728|731|726.5|6810
1642514400000|2022-01-18 14:00:00|732.4|727.9|732|727.5|732.5|728|731|726.5|7417
1642514700000|2022-01-18 14:05:00|731.5|727|731.4|726.9|732|727.5|729|724.5|12466
1642515000000|2022-01-18 14:10:00|731.5|727|732.5|728|732.5|728|731|726.5|10080
1642515300000|2022-01-18 14:15:00|733|728.5|734.5|730|734.5|730|733|728.5|13781
1642515600000|2022-01-18 14:20:00|734.1|729.6|733.5|729|735|730.5|733|728.5|9464
1642515900000|2022-01-18 14:25:00|734|729.5|733.5|729|734|729.5|733.5|729|4401
1642516200000|2022-01-18 14:30:00|734|729.5|733|728.5|734.5|730|733|728.5|6802
1642516500000|2022-01-18 14:35:00|733.5|729|733.5|729|734|729.5|732.6|728.1|6018
1642516800000|2022-01-18 14:40:00|734|729.5|733.4|728.9|734|729.5|732.5|728|4806
1642517100000|2022-01-18 14:45:00|733.5|729|732.4|727.9|733.5|729|732|727.5|5884
1642517400000|2022-01-18 14:50:00|732.5|728|731.5|727|733|728.5|731.5|727|7052
1642517700000|2022-01-18 14:55:00|732|727.5|733.4|728.9|733.4|728.9|731.1|726.6|11201
1642518000000|2022-01-18 15:00:00|||||||||11
1642554000000|2022-01-19 01:00:00|733.3|728.8|728.9|724.4|734|729.5|728.4|723.9|21635
1642554300000|2022-01-19 01:05:00|729.3|724.8|730.5|726|731|726.5|728.4|723.9|13397
1642554600000|2022-01-19 01:10:00|730.4|725.9|731|726.5|731|726.5|730|725.5|5295
1642554900000|2022-01-19 01:15:00|730.5|726|733.5|729|734|729.5|730.5|726|11381
1642555200000|2022-01-19 01:20:00|734|729.5|733|728.5|735.4|730.9|732.9|728.4|14060
1642555500000|2022-01-19 01:25:00|733.4|728.9|733|728.5|733.5|729|732|727.5|6044
1642555800000|2022-01-19 01:30:00|733.4|728.9|735.4|730.9|735.4|730.9|732.9|728.4|8502
1642556100000|2022-01-19 01:35:00|735|730.5|736.4|731.9|736.4|731.9|734.9|730.4|10650
1642556400000|2022-01-19 01:40:00|736.5|732|736.9|732.4|736.9|732.4|735.4|730.9|8003
1642556700000|2022-01-19 01:45:00|737.4|732.9|736.4|731.9|737.9|733.4|736|731.5|9070
1642557000000|2022-01-19 01:50:00|735.9|731.4|735.5|731|736.5|732|735.5|731|5206
1642557300000|2022-01-19 01:55:00|735|730.5|736|731.5|736|731.5|734.5|730|6942
1642557600000|2022-01-19 02:00:00|736.5|732|733.5|729|736.5|732|733.5|729|14068
1642557900000|2022-01-19 02:05:00|733.1|728.6|734.5|730|734.5|730|733|728.5|5325
1642558200000|2022-01-19 02:10:00|734|729.5|734|729.5|735|730.5|733|728.5|4796
1642559400000|2022-01-19 02:30:00|734.2|729.7|735.5|731|737|732.5|733.5|729|10161
1642559700000|2022-01-19 02:35:00|735.1|730.6|737|732.5|737.5|733|735.1|730.6|7414
1642560000000|2022-01-19 02:40:00|737.1|732.6|736.6|732.1|738|733.5|736.6|732.1|7417
1642560300000|2022-01-19 02:45:00|736.5|732|736.5|732|737|732.5|734.6|730.1|8210
1642560600000|2022-01-19 02:50:00|737|732.5|736.5|732|738|733.5|735.5|731|7784
1642560900000|2022-01-19 02:55:00|737|732.5|737.5|733|738.5|734|737|732.5|8214
1642561200000|2022-01-19 03:00:00|738|733.5|737.5|733|738.5|734|737.5|733|5171
1642561500000|2022-01-19 03:05:00|738|733.5|738.5|734|740|735.5|737.6|733.1|7741
1642561800000|2022-01-19 03:10:00|738.6|734.1|736.7|732.2|738.6|734.1|736.7|732.2|9652
1642562100000|2022-01-19 03:15:00|737.1|732.6|735.7|731.2|737.7|733.2|734.2|729.7|10386
1642562400000|2022-01-19 03:20:00|735.6|731.1|737.7|733.2|737.7|733.2|735.2|730.7|10337
1642562700000|2022-01-19 03:25:00|738.1|733.6|739.1|734.6|739.7|735.2|737.2|732.7|10835
1642570200000|2022-01-19 05:30:00|739|734.5|736.6|732.1|739|734.5|736.2|731.7|10041
1642570500000|2022-01-19 05:35:00|736.2|731.7|731.7|727.2|736.2|731.7|731.7|727.2|17719
1642570800000|2022-01-19 05:40:00|732.2|727.7|725.3|720.8|732.7|728.2|724.4|719.9|41676
1642571100000|2022-01-19 05:45:00|725.7|721.2|725.7|721.2|727.2|722.7|725.3|720.8|14967
1642571400000|2022-01-19 05:50:00|726.1|721.6|728.7|724.2|729.2|724.7|725.7|721.2|11759
1642571700000|2022-01-19 05:55:00|728.8|724.3|729.2|724.7|730.7|726.2|728.7|724.2|10253
1642572000000|2022-01-19 06:00:00|728.7|724.2|730.7|726.2|730.7|726.2|728.7|724.2|6668
1642572300000|2022-01-19 06:05:00|730.8|726.3|732.8|728.3|733.2|728.7|730.8|726.3|10602
1642572600000|2022-01-19 06:10:00|732.7|728.2|732.6|728.1|733.2|728.7|732.1|727.6|5462
1642572900000|2022-01-19 06:15:00|732.1|727.6|732.8|728.3|732.8|728.3|731.6|727.1|5542
1642573200000|2022-01-19 06:20:00|733.2|728.7|732.3|727.8|733.7|729.2|731.7|727.2|5949
1642573500000|2022-01-19 06:25:00|731.8|727.3|732.3|727.8|732.3|727.8|731.3|726.8|4490
1642573800000|2022-01-19 06:30:00|732.2|727.7|733.2|728.7|733.2|728.7|731.7|727.2|3428
1642574100000|2022-01-19 06:35:00|733.3|728.8|733.7|729.2|733.8|729.3|733.2|728.7|3575
1642574400000|2022-01-19 06:40:00|733.8|729.3|735.2|730.7|736.6|732.1|733.7|729.2|14592
1642574700000|2022-01-19 06:45:00|734.7|730.2|735.3|730.8|735.6|731.1|734.7|730.2|3016
1642575000000|2022-01-19 06:50:00|735.2|730.7|733.2|728.7|735.2|730.7|732.7|728.2|7618
1642575300000|2022-01-19 06:55:00|733.6|729.1|733.7|729.2|735.2|730.7|733.6|729.1|18086
1642597200000|2022-01-19 13:00:00|737.4|732.9|738.4|733.9|745|740.5|737.4|732.9|61962
1642597500000|2022-01-19 13:05:00|738.9|734.4|735.5|731|738.9|734.4|735|730.5|28102
1642597800000|2022-01-19 13:10:00|735.1|730.6|734.6|730.1|736.5|732|734.1|729.6|18689
1642598100000|2022-01-19 13:15:00|734.2|729.7|736.1|731.6|736.1|731.6|733.7|729.2|14110
1642598400000|2022-01-19 13:20:00|736|731.5|734.6|730.1|737|732.5|734.6|730.1|9360
1642598700000|2022-01-19 13:25:00|735|730.5|735.1|730.6|736|731.5|734.1|729.6|4080
1642599000000|2022-01-19 13:30:00|735.5|731|735.1|730.6|735.6|731.1|734.5|730|3878
1642599300000|2022-01-19 13:35:00|735.5|731|735.6|731.1|737|732.5|735.5|731|6721
1642599600000|2022-01-19 13:40:00|736|731.5|735.1|730.6|737|732.5|734.6|730.1|7735
1642599900000|2022-01-19 13:45:00|734.6|730.1|734.6|730.1|735.1|730.6|733.1|728.6|8175
1642600200000|2022-01-19 13:50:00|734.1|729.6|734.1|729.6|734.6|730.1|733.6|729.1|4382
1642600500000|2022-01-19 13:55:00|733.6|729.1|735.1|730.6|735.1|730.6|733.6|729.1|3937
1642600800000|2022-01-19 14:00:00|734.7|730.2|734.1|729.6|735.1|730.6|734.1|729.6|2310
1642601100000|2022-01-19 14:05:00|734.6|730.1|736.1|731.6|736.1|731.6|734.6|730.1|3822
1642601400000|2022-01-19 14:10:00|736|731.5|738.6|734.1|739.1|734.6|735.6|731.1|12225
1642601700000|2022-01-19 14:15:00|738.1|733.6|737.6|733.1|738.6|734.1|736.6|732.1|6857
1642602000000|2022-01-19 14:20:00|738|733.5|737.7|733.2|738.6|734.1|737.1|732.6|4434
1642602300000|2022-01-19 14:25:00|738.1|733.6|738.1|733.6|738.1|733.6|736.7|732.2|3553
1642602600000|2022-01-19 14:30:00|738.2|733.7|738.1|733.6|738.6|734.1|737.6|733.1|3606
1642602900000|2022-01-19 14:35:00|738.5|734|737.1|732.6|738.6|734.1|737.1|732.6|2355
1642603200000|2022-01-19 14:40:00|737.5|733|736.1|731.6|737.5|733|735.5|731|6367
1642603500000|2022-01-19 14:45:00|736.5|732|736|731.5|736.6|732.1|735.1|730.6|4741
1642603800000|2022-01-19 14:50:00|735.6|731.1|736.5|732|737|732.5|735.6|731.1|3330
1642604100000|2022-01-19 14:55:00|736.4|731.9|737|732.5|738|733.5|736|731.5|8832
1642640400000|2022-01-20 01:00:00|736.9|732.4|736.3|731.8|737.3|732.8|734.4|729.9|13170
1642640700000|2022-01-20 01:05:00|736.8|732.3|737.8|733.3|737.8|733.3|734.4|729.9|8684
1642641000000|2022-01-20 01:10:00|737.9|733.4|736|731.5|738.4|733.9|735.9|731.4|6143
1642641300000|2022-01-20 01:15:00|736.4|731.9|731.5|727|736.9|732.4|731|726.5|21708
1642641600000|2022-01-20 01:20:00|731.1|726.6|735.9|731.4|735.9|731.4|731.1|726.6|11618
1642641900000|2022-01-20 01:25:00|735.7|731.2|737|732.5|737.9|733.4|735.4|730.9|11807
1642642200000|2022-01-20 01:30:00|737.4|732.9|740.9|736.4|741.5|737|737.4|732.9|19385
1642642500000|2022-01-20 01:35:00|740.5|736|739.9|735.4|741.4|736.9|738.9|734.4|9556
1642642800000|2022-01-20 01:40:00|739.5|735|739.4|734.9|739.9|735.4|738.4|733.9|5467
1642643100000|2022-01-20 01:45:00|739.5|735|736.5|732|739.5|735|736|731.5|9760
1642643400000|2022-01-20 01:50:00|736|731.5|735.5|731|736.5|732|734.5|730|13034
1642643700000|2022-01-20 01:55:00|735|730.5|735|730.5|735.5|731|734|729.5|4903
1642644000000|2022-01-20 02:00:00|735.5|731|732.5|728|736|731.5|732|727.5|11200
1642644300000|2022-01-20 02:05:00|732.9|728.4|734|729.5|734.5|730|732.5|728|5483
1642644600000|2022-01-20 02:10:00|734.5|730|735|730.5|735|730.5|733|728.5|6550
1642645800000|2022-01-20 02:30:00|734.6|730.1|735.5|731|735.5|731|732.5|728|7163
1642646100000|2022-01-20 02:35:00|735.4|730.9|736.5|732|736.9|732.4|734.5|730|6437
1642646400000|2022-01-20 02:40:00|736.9|732.4|733|728.5|736.9|732.4|732.5|728|8606
1642646700000|2022-01-20 02:45:00|732.9|728.4|734.5|730|735.5|731|732.5|728|4751
1642647000000|2022-01-20 02:50:00|735|730.5|735|730.5|735.5|731|734.9|730.4|2114
1642647300000|2022-01-20 02:55:00|735.4|730.9|736.5|732|737|732.5|734.5|730|5211
1642647600000|2022-01-20 03:00:00|736.4|731.9|736.9|732.4|737|732.5|736|731.5|3809
1642647900000|2022-01-20 03:05:00|737|732.5|735.5|731|738|733.5|734.5|730|7334
1642648200000|2022-01-20 03:10:00|735|730.5|734|729.5|735.5|731|733|728.5|6973
1642648500000|2022-01-20 03:15:00|734.5|730|737.4|732.9|737.4|732.9|734.5|730|6413
1642648800000|2022-01-20 03:20:00|737.8|733.3|734.5|730|738.1|733.6|734.5|730|8257
1642649100000|2022-01-20 03:25:00|734|729.5|735.4|730.9|736.4|731.9|734|729.5|6926
1642656600000|2022-01-20 05:30:00|734.9|730.4|737.4|732.9|738|733.5|733.5|729|14113
1642656900000|2022-01-20 05:35:00|737|732.5|737.4|732.9|737.9|733.4|736.4|731.9|5318
1642657200000|2022-01-20 05:40:00|736.9|732.4|736.9|732.4|737.9|733.4|736.4|731.9|3467
1642657500000|2022-01-20 05:45:00|737.4|732.9|737.8|733.3|739.4|734.9|736.9|732.4|9162
1642657800000|2022-01-20 05:50:00|737.4|732.9|737.3|732.8|737.4|732.9|735.9|731.4|5425
1642658100000|2022-01-20 05:55:00|737.4|732.9|736.3|731.8|737.4|732.9|736.3|731.8|2439
1642658400000|2022-01-20 06:00:00|735.9|731.4|736.8|732.3|737.7|733.2|735.8|731.3|3940
1642658700000|2022-01-20 06:05:00|737.2|732.7|737.3|732.8|738.3|733.8|736.8|732.3|4171
1642659000000|2022-01-20 06:10:00|737.7|733.2|738.3|733.8|738.3|733.8|737.3|732.8|2764
1642659300000|2022-01-20 06:15:00|737.9|733.4|741.7|737.2|741.7|737.2|737.8|733.3|17088
1642659600000|2022-01-20 06:20:00|741.3|736.8|742.2|737.7|742.7|738.2|740.7|736.2|11105
1642659900000|2022-01-20 06:25:00|742.7|738.2|741.3|736.8|742.7|738.2|740.7|736.2|7142
1642660200000|2022-01-20 06:30:00|741.7|737.2|739.8|735.3|741.8|737.3|738.4|733.9|12877
1642660500000|2022-01-20 06:35:00|740.3|735.8|743.7|739.2|743.7|739.2|740.3|735.8|10034
1642660800000|2022-01-20 06:40:00|744.1|739.6|744.7|740.2|745.6|741.1|743.6|739.1|22818
1642661100000|2022-01-20 06:45:00|745.1|740.6|743.3|738.8|745.1|740.6|742.8|738.3|12113
1642661400000|2022-01-20 06:50:00|742.9|738.4|743.4|738.9|743.4|738.9|741.4|736.9|10348
1642661700000|2022-01-20 06:55:00|743.8|739.3|740.3|735.8|743.8|739.3|739.9|735.4|26978
1642683600000|2022-01-20 13:00:00|742.4|737.9|741.8|737.3|744.2|739.7|740|735.5|25863
1642683900000|2022-01-20 13:05:00|741.7|737.2|747.7|743.2|748.7|744.2|740.7|736.2|34179
1642684200000|2022-01-20 13:10:00|748.1|743.6|750|745.5|751.1|746.6|747.2|742.7|24933
1642684500000|2022-01-20 13:15:00|750.4|745.9|750.2|745.7|750.5|746|748.2|743.7|15257
1642684800000|2022-01-20 13:20:00|750.1|745.6|751.2|746.7|751.7|747.2|748.7|744.2|13256
1642685100000|2022-01-20 13:25:00|750.7|746.2|751.2|746.7|751.2|746.7|749.7|745.2|10369
1642685400000|2022-01-20 13:30:00|751.7|747.2|750.7|746.2|751.7|747.2|749.7|745.2|10306
1642685700000|2022-01-20 13:35:00|751.1|746.6|750.7|746.2|751.7|747.2|750.7|746.2|8907
1642686000000|2022-01-20 13:40:00|751.1|746.6|750.2|745.7|751.2|746.7|749.7|745.2|5155
1642686300000|2022-01-20 13:45:00|749.7|745.2|750.7|746.2|751.2|746.7|749.7|745.2|4376
1642686600000|2022-01-20 13:50:00|751.2|746.7|752.2|747.7|752.6|748.1|750.7|746.2|9292
1642686900000|2022-01-20 13:55:00|752.1|747.6|753.1|748.6|753.1|748.6|751.6|747.1|12947
1642687200000|2022-01-20 14:00:00|753.5|749|753.5|749|755|750.5|752.6|748.1|18385
1642687500000|2022-01-20 14:05:00|753.3|748.8|755.4|750.9|756.4|751.9|753.3|748.8|20510
1642687800000|2022-01-20 14:10:00|755.2|750.7|756.9|752.4|756.9|752.4|755|750.5|18048
1642688100000|2022-01-20 14:15:00|756.4|751.9|756.1|751.6|757.1|752.6|756|751.5|8548
1642688400000|2022-01-20 14:20:00|756.5|752|755.5|751|757.5|753|755.4|750.9|9061
1642688700000|2022-01-20 14:25:00|755.1|750.6|756.4|751.9|757|752.5|755|750.5|6059
1642689000000|2022-01-20 14:30:00|756.5|752|755.9|751.4|756.9|752.4|755.9|751.4|3874
1642689300000|2022-01-20 14:35:00|756.1|751.6|756.9|752.4|756.9|752.4|755.9|751.4|3222
1642689600000|2022-01-20 14:40:00|757.4|752.9|756.4|751.9|757.4|752.9|756|751.5|5324
1642689900000|2022-01-20 14:45:00|756|751.5|755.9|751.4|756|751.5|753.9|749.4|9314
1642690200000|2022-01-20 14:50:00|756.4|751.9|756.5|752|759.5|755|755.5|751|19347
1642690500000|2022-01-20 14:55:00|756.9|752.4|757.9|753.4|757.9|753.4|756.5|752|8780
1642726800000|2022-01-21 01:00:00|757.8|753.3|752.6|748.1|757.8|753.3|752.6|748.1|25561
1642727100000|2022-01-21 01:05:00|752.5|748|753.1|748.6|755|750.5|752.5|748|15446
1642727400000|2022-01-21 01:10:00|752.7|748.2|754.6|750.1|754.6|750.1|752.1|747.6|12651
1642727700000|2022-01-21 01:15:00|755.1|750.6|756|751.5|757|752.5|755|750.5|8906
1642728000000|2022-01-21 01:20:00|756.5|752|755|750.5|757|752.5|754.5|750|4956
1642728300000|2022-01-21 01:25:00|755.4|750.9|754.6|750.1|756.6|752.1|754.6|750.1|5575
1642728600000|2022-01-21 01:30:00|754.8|750.3|755|750.5|756.5|752|754.1|749.6|7137
1642728900000|2022-01-21 01:35:00|754.6|750.1|744.8|740.3|754.6|750.1|744.8|740.3|40130
1642729200000|2022-01-21 01:40:00|744.4|739.9|750.2|745.7|750.7|746.2|743.8|739.3|26860
1642729500000|2022-01-21 01:45:00|749.7|745.2|747.2|742.7|750.1|745.6|747.2|742.7|10937
1642729800000|2022-01-21 01:50:00|747.6|743.1|749.7|745.2|753|748.5|747.3|742.8|15402
1642730100000|2022-01-21 01:55:00|749.6|745.1|747.6|743.1|749.6|745.1|747.1|742.6|9821
1642730400000|2022-01-21 02:00:00|747.1|742.6|749.1|744.6|749.6|745.1|747.1|742.6|7873
1642730700000|2022-01-21 02:05:00|749.6|745.1|750.1|745.6|750.1|745.6|748.1|743.6|4571
1642731000000|2022-01-21 02:10:00|749.7|745.2|749.1|744.6|750.6|746.1|748.6|744.1|5341
1642732200000|2022-01-21 02:30:00|748.7|744.2|746.7|742.2|749.7|745.2|746.2|741.7|11516
1642732500000|2022-01-21 02:35:00|747.1|742.6|746.2|741.7|747.6|743.1|745.8|741.3|6900
1642732800000|2022-01-21 02:40:00|746.6|742.1|746.1|741.6|746.7|742.2|744.8|740.3|8505
1642733100000|2022-01-21 02:45:00|745.7|741.2|745.2|740.7|746.6|742.1|745.2|740.7|7384
1642733400000|2022-01-21 02:50:00|745.1|740.6|745.1|740.6|746.1|741.6|743.7|739.2|12507
1642733700000|2022-01-21 02:55:00|744.7|740.2|744.5|740|745.6|741.1|744.1|739.6|5883
1642734000000|2022-01-21 03:00:00|744.1|739.6|746.1|741.6|747|742.5|744|739.5|6676
1642734300000|2022-01-21 03:05:00|746.5|742|745.5|741|746.6|742.1|745.5|741|4126
1642734600000|2022-01-21 03:10:00|745.1|740.6|745.5|741|746.1|741.6|745.1|740.6|2436
1642734900000|2022-01-21 03:15:00|745.6|741.1|746.6|742.1|747.5|743|745.6|741.1|6674
1642735200000|2022-01-21 03:20:00|746.5|742|746|741.5|746.5|742|744.5|740|5364
1642735500000|2022-01-21 03:25:00|745.5|741|750.9|746.4|751.9|747.4|745.5|741|17219
1642743000000|2022-01-21 05:30:00|750.8|746.3|751.9|747.4|752.8|748.3|750.3|745.8|11188
1642743300000|2022-01-21 05:35:00|751.4|746.9|753.3|748.8|753.4|748.9|750.9|746.4|7672
1642743600000|2022-01-21 05:40:00|752.9|748.4|752.8|748.3|752.9|748.4|751.4|746.9|6060
1642743900000|2022-01-21 05:45:00|752.9|748.4|751.8|747.3|754.3|749.8|751.8|747.3|5780
1642744200000|2022-01-21 05:50:00|752.2|747.7|751.8|747.3|752.8|748.3|751.8|747.3|3053
1642744500000|2022-01-21 05:55:00|752.3|747.8|753.3|748.8|753.8|749.3|752.2|747.7|4374
1642744800000|2022-01-21 06:00:00|753.7|749.2|752.8|748.3|754.2|749.7|752.7|748.2|5070
1642745100000|2022-01-21 06:05:00|753.3|748.8|752.4|747.9|753.3|748.8|752.3|747.8|4009
1642745400000|2022-01-21 06:10:00|752.8|748.3|752.9|748.4|752.9|748.4|750.9|746.4|4329
1642745700000|2022-01-21 06:15:00|753.1|748.6|756.4|751.9|756.8|752.3|752.4|747.9|11017
1642746000000|2022-01-21 06:20:00|755.9|751.4|754.9|750.4|756.3|751.8|754.9|750.4|6793
1642746300000|2022-01-21 06:25:00|754.8|750.3|755.4|750.9|755.9|751.4|754.8|750.3|3315
1642746600000|2022-01-21 06:30:00|755.3|750.8|755.9|751.4|755.9|751.4|752.9|748.4|6509
1642746900000|2022-01-21 06:35:00|756.4|751.9|754.8|750.3|756.9|752.4|754.3|749.8|8315
1642747200000|2022-01-21 06:40:00|755.2|750.7|752.9|748.4|755.3|750.8|752.3|747.8|8630
1642747500000|2022-01-21 06:45:00|752.8|748.3|753.8|749.3|754.9|750.4|752.3|747.8|8252
1642747800000|2022-01-21 06:50:00|753.7|749.2|752.3|747.8|754.2|749.7|751.8|747.3|8032
1642748100000|2022-01-21 06:55:00|751.9|747.4|753.5|749|753.7|749.2|751.8|747.3|13713
1642770000000|2022-01-21 13:00:00|754.1|749.6|753|748.5|756|751.5|751.3|746.8|21981
1642770300000|2022-01-21 13:05:00|753.2|748.7|751.8|747.3|758.2|753.7|751.3|746.8|23166
1642770600000|2022-01-21 13:10:00|752.2|747.7|753.3|748.8|753.4|748.9|750.9|746.4|12667
1642770900000|2022-01-21 13:15:00|752.9|748.4|755.8|751.3|757.2|752.7|752.3|747.8|14421
1642771200000|2022-01-21 13:20:00|755.7|751.2|755.8|751.3|756.7|752.2|754.8|750.3|7028
1642771500000|2022-01-21 13:25:00|755.4|750.9|756.7|752.2|756.8|752.3|755.3|750.8|5140
1642771800000|2022-01-21 13:30:00|756.8|752.3|757.8|753.3|761.1|756.6|756.3|751.8|24100
1642772100000|2022-01-21 13:35:00|757.7|753.2|760.2|755.7|761.2|756.7|757.7|753.2|12540
1642772400000|2022-01-21 13:40:00|760.6|756.1|761.1|756.6|762.1|757.6|760.1|755.6|11776
1642772700000|2022-01-21 13:45:00|761.6|757.1|760.6|756.1|761.7|757.2|759.6|755.1|4824
1642773000000|2022-01-21 13:50:00|760.1|755.6|760.1|755.6|761.1|756.6|760.1|755.6|4651
1642773300000|2022-01-21 13:55:00|760.6|756.1|761.1|756.6|761.1|756.6|760.1|755.6|4114
1642773600000|2022-01-21 14:00:00|761.2|756.7|761.7|757.2|762.2|757.7|760.6|756.1|8420
1642773900000|2022-01-21 14:05:00|761.6|757.1|763.9|759.4|764.3|759.8|761.2|756.7|14500
1642774200000|2022-01-21 14:10:00|763.7|759.2|762.5|758|764.9|760.4|762.1|757.6|16845
1642774500000|2022-01-21 14:15:00|762.6|758.1|760.6|756.1|763|758.5|757.7|753.2|18927
1642774800000|2022-01-21 14:20:00|760.2|755.7|764.2|759.7|764.7|760.2|759.7|755.2|12162
1642775100000|2022-01-21 14:25:00|763.7|759.2|764.2|759.7|764.2|759.7|763.6|759.1|4694
1642775400000|2022-01-21 14:30:00|764.7|760.2|763.3|758.8|764.7|760.2|762.7|758.2|6086
1642775700000|2022-01-21 14:35:00|763.2|758.7|764.2|759.7|764.4|759.9|763.2|758.7|5232
1642776000000|2022-01-21 14:40:00|763.8|759.3|762.2|757.7|764.2|759.7|761.7|757.2|6813
1642776300000|2022-01-21 14:45:00|761.8|757.3|762.7|758.2|764.2|759.7|761.2|756.7|6388
1642776600000|2022-01-21 14:50:00|763.2|758.7|761.7|757.2|763.2|758.7|760.2|755.7|7303
1642776900000|2022-01-21 14:55:00|761.8|757.3|760.7|756.2|762.2|757.7|759.2|754.7|12577
1642986000000|2022-01-24 01:00:00|760.2|755.7|764.6|760.1|769.1|764.6|760.2|755.7|37496
1642986300000|2022-01-24 01:05:00|765|760.5|760.2|755.7|765.6|761.1|759.1|754.6|18005
1642986600000|2022-01-24 01:10:00|760.6|756.1|759.7|755.2|761.7|757.2|758.7|754.2|14633
1642986900000|2022-01-24 01:15:00|759.3|754.8|755.6|751.1|759.3|754.8|754.2|749.7|24779
1642987200000|2022-01-24 01:20:00|755.7|751.2|760.1|755.6|760.6|756.1|754.1|749.6|19714
1642987500000|2022-01-24 01:25:00|760.5|756|757.2|752.7|760.6|756.1|755.2|750.7|11262
1642987800000|2022-01-24 01:30:00|756.7|752.2|754.2|749.7|758.7|754.2|752.8|748.3|13765
1642988100000|2022-01-24 01:35:00|754.3|749.8|755.3|750.8|755.8|751.3|753.4|748.9|9824
1642988400000|2022-01-24 01:40:00|755.4|750.9|754.8|750.3|756.8|752.3|754.8|750.3|6217
1642988700000|2022-01-24 01:45:00|754.4|749.9|752|747.5|754.4|749.9|751|746.5|19947
1642989000000|2022-01-24 01:50:00|751.9|747.4|751.9|747.4|753|748.5|751.5|747|5962
1642989300000|2022-01-24 01:55:00|752|747.5|752.9|748.4|754.4|749.9|752|747.5|7540
1642989600000|2022-01-24 02:00:00|752.8|748.3|752.3|747.8|753.9|749.4|751.3|746.8|9036
1642989900000|2022-01-24 02:05:00|751.9|747.4|750.5|746|751.9|747.4|748.9|744.4|14074
1642990200000|2022-01-24 02:10:00|750|745.5|748.9|744.4|751.3|746.8|748.5|744|8263
1642990500000|2022-01-24 02:15:00|748.8|744.3|748.8|744.3|748.8|744.3|748.8|744.3|0
1642991400000|2022-01-24 02:30:00|748.4|743.9|750.2|745.7|750.2|745.7|747.8|743.3|11935
1642991700000|2022-01-24 02:35:00|749.7|745.2|751.3|746.8|752.1|747.6|749.7|745.2|8280
1642992000000|2022-01-24 02:40:00|751.7|747.2|750.7|746.2|752.7|748.2|750.3|745.8|5933
1642992300000|2022-01-24 02:45:00|750.3|745.8|751.1|746.6|751.7|747.2|750.2|745.7|4259
1642992600000|2022-01-24 02:50:00|750.7|746.2|748.1|743.6|750.7|746.2|746.6|742.1|13904
1642992900000|2022-01-24 02:55:00|748.6|744.1|750.6|746.1|751.1|746.6|748.6|744.1|8835
1642993200000|2022-01-24 03:00:00|750.5|746|749.1|744.6|750.6|746.1|748.6|744.1|4342
1642993500000|2022-01-24 03:05:00|749.2|744.7|749.6|745.1|749.6|745.1|748.6|744.1|6122
1642993800000|2022-01-24 03:10:00|750|745.5|751|746.5|752.5|748|750|745.5|6995
1642994100000|2022-01-24 03:15:00|751.4|746.9|750.5|746|752|747.5|750.5|746|4766
1642994400000|2022-01-24 03:20:00|750|745.5|751|746.5|751|746.5|749.5|745|4278
1642994700000|2022-01-24 03:25:00|750.5|746|750.1|745.6|750.5|746|750|745.5|2709
1643002200000|2022-01-24 05:30:00|750.5|746|751.4|746.9|752.5|748|750.5|746|8460
1643002500000|2022-01-24 05:35:00|751.5|747|752.4|747.9|752.4|747.9|750.9|746.4|6182
1643002800000|2022-01-24 05:40:00|751.9|747.4|751.4|746.9|751.9|747.4|751.4|746.9|3211
1643003100000|2022-01-24 05:45:00|751.8|747.3|751.4|746.9|752.3|747.8|751.3|746.8|3894
1643003400000|2022-01-24 05:50:00|751.8|747.3|752.3|747.8|752.9|748.4|751.4|746.9|6043
1643003700000|2022-01-24 05:55:00|751.9|747.4|751.9|747.4|752.3|747.8|751.4|746.9|3438
1643004000000|2022-01-24 06:00:00|752.3|747.8|751.5|747|752.3|747.8|751.4|746.9|2407
1643004300000|2022-01-24 06:05:00|751.1|746.6|749.1|744.6|751.1|746.6|748.5|744|8540
1643004600000|2022-01-24 06:10:00|749.2|744.7|748.6|744.1|749.2|744.7|748.1|743.6|5896
1643004900000|2022-01-24 06:15:00|747.7|743.2|745.6|741.1|747.7|743.2|745.6|741.1|17152
1643005200000|2022-01-24 06:20:00|745.2|740.7|746.1|741.6|746.7|742.2|745.2|740.7|8315
1643005500000|2022-01-24 06:25:00|745.7|741.2|746.1|741.6|746.6|742.1|744.6|740.1|10928
1643005800000|2022-01-24 06:30:00|745.6|741.1|747.4|742.9|747.9|743.4|745.1|740.6|8316
1643006100000|2022-01-24 06:35:00|747.9|743.4|746|741.5|748.4|743.9|746|741.5|5414
1643006400000|2022-01-24 06:40:00|745.5|741|745.5|741|746.5|742|744.9|740.4|5756
1643006700000|2022-01-24 06:45:00|745.1|740.6|742.1|737.6|745.1|740.6|741.5|737|29111
1643007000000|2022-01-24 06:50:00|742|737.5|742|737.5|742.9|738.4|740.9|736.4|14532
1643007300000|2022-01-24 06:55:00|741.9|737.4|738.1|733.6|742.1|737.6|738|733.5|30341
1643029200000|2022-01-24 13:00:00|738.7|734.2|738.9|734.4|741.4|736.9|737.8|733.3|33764
1643029500000|2022-01-24 13:05:00|739.3|734.8|736.4|731.9|739.4|734.9|735.4|730.9|26268
1643029800000|2022-01-24 13:10:00|736|731.5|738.9|734.4|739.4|734.9|735.8|731.3|14788
1643030100000|2022-01-24 13:15:00|738.4|733.9|740.7|736.2|741.2|736.7|737.8|733.3|11642
1643030400000|2022-01-24 13:20:00|741.1|736.6|740.8|736.3|741.7|737.2|740.1|735.6|10009
1643030700000|2022-01-24 13:25:00|740.7|736.2|740.2|735.7|740.8|736.3|739.2|734.7|5756
1643031000000|2022-01-24 13:30:00|740.7|736.2|742.2|737.7|742.7|738.2|739.8|735.3|11255
1643031300000|2022-01-24 13:35:00|742.1|737.6|740.7|736.2|742.1|737.6|740.2|735.7|6559
1643031600000|2022-01-24 13:40:00|741.2|736.7|740.7|736.2|741.7|737.2|740.2|735.7|4504
1643031900000|2022-01-24 13:45:00|741.1|736.6|740.2|735.7|742.2|737.7|740.2|735.7|5557
1643032200000|2022-01-24 13:50:00|740.6|736.1|738.6|734.1|741.2|736.7|738.6|734.1|5710
1643032500000|2022-01-24 13:55:00|738.2|733.7|738.2|733.7|738.7|734.2|735.2|730.7|19783
1643032800000|2022-01-24 14:00:00|738.1|733.6|737.6|733.1|738.7|734.2|737.1|732.6|8102
1643033100000|2022-01-24 14:05:00|737.5|733|737|732.5|737.5|733|736|731.5|6091
1643033400000|2022-01-24 14:10:00|737.1|732.6|738.6|734.1|739.6|735.1|737.1|732.6|7251
1643033700000|2022-01-24 14:15:00|739.1|734.6|739.6|735.1|741.1|736.6|739.1|734.6|8757
1643034000000|2022-01-24 14:20:00|740.1|735.6|739.1|734.6|740.1|735.6|739|734.5|4156
1643034300000|2022-01-24 14:25:00|739|734.5|738.6|734.1|739.5|735|738.1|733.6|3619
1643034600000|2022-01-24 14:30:00|739|734.5|738.1|733.6|739.1|734.6|737|732.5|6066
1643034900000|2022-01-24 14:35:00|737.7|733.2|739.6|735.1|740.1|735.6|737.6|733.1|6588
1643035200000|2022-01-24 14:40:00|739.1|734.6|740.1|735.6|741.1|736.6|739.1|734.6|10511
1643035500000|2022-01-24 14:45:00|740.5|736|739.5|735|740.5|736|739|734.5|2354
1643035800000|2022-01-24 14:50:00|739.4|734.9|738|733.5|739.5|735|738|733.5|3875
1643036100000|2022-01-24 14:55:00|738.4|733.9|738.5|734|739.2|734.7|737.9|733.4|7841
1643072400000|2022-01-25 01:00:00|738.8|734.3|742.9|738.4|742.9|738.4|738.4|733.9|22229
1643072700000|2022-01-25 01:05:00|743.4|738.9|742.5|738|744|739.5|741.5|737|11766
1643073000000|2022-01-25 01:10:00|742.1|737.6|741.9|737.4|743|738.5|741.5|737|6991
1643073300000|2022-01-25 01:15:00|741.5|737|744.1|739.6|744.1|739.6|741.4|736.9|6386
1643073600000|2022-01-25 01:20:00|744|739.5|744|739.5|746|741.5|743.5|739|14442
1643073900000|2022-01-25 01:25:00|744.5|740|743.5|739|745|740.5|743|738.5|7305
1643074200000|2022-01-25 01:30:00|743.6|739.1|744|739.5|744.5|740|741.6|737.1|6329
1643074500000|2022-01-25 01:35:00|743.5|739|743.6|739.1|744.5|740|742.6|738.1|5226
1643074800000|2022-01-25 01:40:00|744|739.5|744|739.5|744|739.5|742.5|738|4254
1643075100000|2022-01-25 01:45:00|743.6|739.1|743.6|739.1|744.5|740|743.2|738.7|5093
1643075400000|2022-01-25 01:50:00|744|739.5|743.6|739.1|744|739.5|743.1|738.6|2217
1643075700000|2022-01-25 01:55:00|743.7|739.2|745.1|740.6|745.1|740.6|743.6|739.1|4736
1643076000000|2022-01-25 02:00:00|744.6|740.1|746.5|742|747.1|742.6|744.6|740.1|13994
1643076300000|2022-01-25 02:05:00|746.4|741.9|747.5|743|747.9|743.4|745.9|741.4|9033
1643076600000|2022-01-25 02:10:00|747.4|742.9|747|742.5|747.4|742.9|745.6|741.1|7440
1643077800000|2022-01-25 02:30:00|746.9|742.4|747.2|742.7|747.2|742.7|746|741.5|5286
1643078100000|2022-01-25 02:35:00|746.8|742.3|747|742.5|747.2|742.7|746.1|741.6|3267
1643078400000|2022-01-25 02:40:00|746.6|742.1|747.7|743.2|747.7|743.2|746.6|742.1|3996
1643078700000|2022-01-25 02:45:00|748.2|743.7|747.1|742.6|748.2|743.7|746.6|742.1|5217
1643079000000|2022-01-25 02:50:00|747.5|743|750|745.5|750.4|745.9|747.5|743|12042
1643079300000|2022-01-25 02:55:00|749.5|745|751.5|747|751.7|747.2|749.5|745|12587
1643079600000|2022-01-25 03:00:00|751.4|746.9|750.5|746|751.5|747|750|745.5|7452
1643079900000|2022-01-25 03:05:00|750|745.5|750.5|746|750.9|746.4|749.5|745|5945
1643080200000|2022-01-25 03:10:00|750.9|746.4|753.6|749.1|754.6|750.1|749.5|745|17406
1643080500000|2022-01-25 03:15:00|753.7|749.2|756.9|752.4|756.9|752.4|753.2|748.7|21944
1643080800000|2022-01-25 03:20:00|757|752.5|756.6|752.1|757.4|752.9|754.5|750|17910
1643081100000|2022-01-25 03:25:00|757|752.5|756.5|752|757.1|752.6|755|750.5|9260
1643088600000|2022-01-25 05:30:00|756|751.5|757|752.5|758.1|753.6|754.5|750|16734
1643088900000|2022-01-25 05:35:00|757.1|752.6|757.4|752.9|757.6|753.1|756.4|751.9|6616
1643089200000|2022-01-25 05:40:00|757.5|753|759.9|755.4|760.5|756|756.5|752|11787
1643089500000|2022-01-25 05:45:00|760|755.5|759.4|754.9|760|755.5|757.9|753.4|9075
1643089800000|2022-01-25 05:50:00|759.9|755.4|757.9|753.4|760.8|756.3|757.9|753.4|10308
1643090100000|2022-01-25 05:55:00|758.4|753.9|760.4|755.9|760.4|755.9|757.4|752.9|9158
1643090400000|2022-01-25 06:00:00|759.9|755.4|760.9|756.4|761.8|757.3|759.9|755.4|12654
1643090700000|2022-01-25 06:05:00|760.8|756.3|758.9|754.4|760.9|756.4|758.9|754.4|8146
1643091000000|2022-01-25 06:10:00|759.4|754.9|758.9|754.4|759.9|755.4|758.9|754.4|5034
1643091300000|2022-01-25 06:15:00|759.4|754.9|757.9|753.4|759.4|754.9|757.9|753.4|6814
1643091600000|2022-01-25 06:20:00|758.4|753.9|759.8|755.3|760.4|755.9|757.9|753.4|6261
1643091900000|2022-01-25 06:25:00|759.4|754.9|758.8|754.3|760.3|755.8|758.4|753.9|6050
1643092200000|2022-01-25 06:30:00|759.3|754.8|758.8|754.3|759.8|755.3|757.8|753.3|6216
1643092500000|2022-01-25 06:35:00|759.3|754.8|762.3|757.8|763.3|758.8|759.3|754.8|19487
1643092800000|2022-01-25 06:40:00|761.8|757.3|760.3|755.8|762.3|757.8|760.3|755.8|9441
1643093100000|2022-01-25 06:45:00|760.8|756.3|761.3|756.8|761.3|756.8|759.7|755.2|7645
1643093400000|2022-01-25 06:50:00|761.7|757.2|762.2|757.7|762.7|758.2|761.3|756.8|8681
1643093700000|2022-01-25 06:55:00|762.1|757.6|763.5|759|763.5|759|761.2|756.7|21126
1643115600000|2022-01-25 13:00:00|764.5|760|769.1|764.6|769.4|764.9|764.2|759.7|42241
1643115900000|2022-01-25 13:05:00|769.5|765|769.3|764.8|770.5|766|767.7|763.2|20595
1643116200000|2022-01-25 13:10:00|769.7|765.2|769.2|764.7|770.3|765.8|767.7|763.2|11868
1643116500000|2022-01-25 13:15:00|769.7|765.2|769.7|765.2|770.2|765.7|768.7|764.2|8626
1643116800000|2022-01-25 13:20:00|769.8|765.3|769.2|764.7|770.3|765.8|768.3|763.8|8227
1643117100000|2022-01-25 13:25:00|768.8|764.3|764.8|760.3|769.2|764.7|764.3|759.8|16412
1643117400000|2022-01-25 13:30:00|764.4|759.9|764.9|760.4|765.4|760.9|763.4|758.9|12931
1643117700000|2022-01-25 13:35:00|765.3|760.8|765.9|761.4|765.9|761.4|764.9|760.4|5213
1643118000000|2022-01-25 13:40:00|766|761.5|766|761.5|767|762.5|765.5|761|5582
1643118300000|2022-01-25 13:45:00|765.5|761|765|760.5|766|761.5|764.1|759.6|5357
1643118600000|2022-01-25 13:50:00|765.5|761|765.5|761|766.5|762|765|760.5|4927
1643118900000|2022-01-25 13:55:00|765.6|761.1|767|762.5|767|762.5|765.5|761|4897
1643119200000|2022-01-25 14:00:00|767.5|763|767.9|763.4|768.4|763.9|767|762.5|8089
1643119500000|2022-01-25 14:05:00|768.4|763.9|768.3|763.8|768.4|763.9|767.9|763.4|3811
1643119800000|2022-01-25 14:10:00|768.4|763.9|766.5|762|768.9|764.4|766|761.5|7770
1643120100000|2022-01-25 14:15:00|766.9|762.4|767.4|762.9|767.5|763|766.5|762|2958
1643120400000|2022-01-25 14:20:00|767|762.5|766|761.5|767.9|763.4|765.5|761|3899
1643120700000|2022-01-25 14:25:00|765.9|761.4|766.9|762.4|767.4|762.9|765.5|761|4286
1643121000000|2022-01-25 14:30:00|767|762.5|763.1|758.6|767.9|763.4|762.1|757.6|17529
1643121300000|2022-01-25 14:35:00|762.6|758.1|762|757.5|763.4|758.9|761.1|756.6|14422
1643121600000|2022-01-25 14:40:00|761.6|757.1|760|755.5|762.9|758.4|759.7|755.2|10035
1643121900000|2022-01-25 14:45:00|759.6|755.1|760.6|756.1|761|756.5|758.5|754|14306
1643122200000|2022-01-25 14:50:00|760.5|756|759.1|754.6|761.6|757.1|759.1|754.6|9144
1643122500000|2022-01-25 14:55:00|758.7|754.2|757.3|752.8|759.3|754.8|757.3|752.8|16224
1643158800000|2022-01-26 01:00:00|757.2|752.7|755.6|751.1|759.6|755.1|754.6|750.1|26219
1643159100000|2022-01-26 01:05:00|755.1|750.6|754.8|750.3|756.2|751.7|754.4|749.9|17240
1643159400000|2022-01-26 01:10:00|754.4|749.9|754.8|750.3|755.3|750.8|753.4|748.9|12010
1643159700000|2022-01-26 01:15:00|755.3|750.8|754.3|749.8|756.3|751.8|753.8|749.3|7661
1643160000000|2022-01-26 01:20:00|753.8|749.3|751.9|747.4|754.7|750.2|751.8|747.3|11029
1643160300000|2022-01-26 01:25:00|752.3|747.8|754.3|749.8|754.8|750.3|751.9|747.4|10105
1643160600000|2022-01-26 01:30:00|754.2|749.7|753.9|749.4|754.8|750.3|753.2|748.7|5337
1643160900000|2022-01-26 01:35:00|753.8|749.3|756.9|752.4|757|752.5|753.4|748.9|8370
1643161200000|2022-01-26 01:40:00|757|752.5|758.9|754.4|760.3|755.8|757|752.5|15503
1643161500000|2022-01-26 01:45:00|758.5|754|758.4|753.9|759.9|755.4|758.4|753.9|7075
1643161800000|2022-01-26 01:50:00|758.8|754.3|758.8|754.3|760.3|755.8|758.3|753.8|6112
1643162100000|2022-01-26 01:55:00|759.2|754.7|758.3|753.8|759.3|754.8|757.8|753.3|3578
1643162400000|2022-01-26 02:00:00|758.5|754|759.3|754.8|760.2|755.7|758.2|753.7|6224
1643162700000|2022-01-26 02:05:00|758.9|754.4|760.7|756.2|760.7|756.2|758.9|754.4|4891
1643163000000|2022-01-26 02:10:00|760.3|755.8|761.7|757.2|762.3|757.8|759.7|755.2|10661
1643164200000|2022-01-26 02:30:00|761.2|756.7|761.1|756.6|761.7|757.2|760.6|756.1|5340
1643164500000|2022-01-26 02:35:00|761.2|756.7|760.1|755.6|761.2|756.7|759.6|755.1|3791
1643164800000|2022-01-26 02:40:00|759.7|755.2|759.6|755.1|759.7|755.2|759.6|755.1|1202
1643165100000|2022-01-26 02:45:00|760.1|755.6|762.4|757.9|763.6|759.1|760.1|755.6|10637
1643165400000|2022-01-26 02:50:00|762.3|757.8|761.9|757.4|762.5|758|761.4|756.9|5081
1643165700000|2022-01-26 02:55:00|762|757.5|761.9|757.4|762.4|757.9|761.4|756.9|4624
1643166000000|2022-01-26 03:00:00|762.4|757.9|758.9|754.4|762.4|757.9|758.4|753.9|10137
1643166300000|2022-01-26 03:05:00|759.3|754.8|758.9|754.4|760.4|755.9|758.9|754.4|3705
1643166600000|2022-01-26 03:10:00|758.8|754.3|755.6|751.1|758.8|754.3|754.5|750|18413
1643166900000|2022-01-26 03:15:00|756|751.5|756.1|751.6|756.6|752.1|754.6|750.1|7027
1643167200000|2022-01-26 03:20:00|756|751.5|754|749.5|758|753.5|753.6|749.1|10430
1643167500000|2022-01-26 03:25:00|753.5|749|752.6|748.1|755.5|751|752.6|748.1|11178
1643175000000|2022-01-26 05:30:00|752.4|747.9|754.6|750.1|754.6|750.1|750.1|745.6|15615
1643175300000|2022-01-26 05:35:00|754.1|749.6|757.5|753|757.6|753.1|754.1|749.6|9232
1643175600000|2022-01-26 05:40:00|757.6|753.1|755.5|751|757.6|753.1|755.5|751|7300
1643175900000|2022-01-26 05:45:00|756|751.5|755.5|751|756.5|752|754.5|750|5285
1643176200000|2022-01-26 05:50:00|756|751.5|757|752.5|757|752.5|755.5|751|3899
1643176500000|2022-01-26 05:55:00|757.5|753|757.5|753|758|753.5|755.5|751|7609
1643176800000|2022-01-26 06:00:00|757.9|753.4|759|754.5|759.9|755.4|757.5|753|10641
1643177100000|2022-01-26 06:05:00|758.9|754.4|760.9|756.4|760.9|756.4|758.4|753.9|7360
1643177400000|2022-01-26 06:10:00|761|756.5|761|756.5|761.9|757.4|760.5|756|8336
1643177700000|2022-01-26 06:15:00|760.9|756.4|761.4|756.9|761.4|756.9|760.5|756|4231
1643178000000|2022-01-26 06:20:00|760.9|756.4|762.9|758.4|762.9|758.4|760.4|755.9|7187
1643178300000|2022-01-26 06:25:00|763.3|758.8|765.9|761.4|766.3|761.8|763.3|758.8|17353
1643178600000|2022-01-26 06:30:00|766.4|761.9|766.8|762.3|767.8|763.3|765.3|760.8|15327
1643178900000|2022-01-26 06:35:00|767.3|762.8|770.3|765.8|770.3|765.8|766.8|762.3|18715
1643179200000|2022-01-26 06:40:00|770.7|766.2|770.7|766.2|772.3|767.8|769.8|765.3|25910
1643179500000|2022-01-26 06:45:00|770.2|765.7|770.2|765.7|771.2|766.7|769.7|765.2|11789
1643179800000|2022-01-26 06:50:00|770.7|766.2|770.7|766.2|770.7|766.2|769.2|764.7|9091
1643180100000|2022-01-26 06:55:00|771.1|766.6|771.9|767.4|771.9|767.4|769.7|765.2|19880
1643202000000|2022-01-26 13:00:00|772.3|767.8|768.5|764|772.3|767.8|767.5|763|29712
1643202300000|2022-01-26 13:05:00|768.9|764.4|769|764.5|773.4|768.9|768.1|763.6|23321
1643202600000|2022-01-26 13:10:00|769.5|765|765.7|761.2|770.1|765.6|765.2|760.7|15509
1643202900000|2022-01-26 13:15:00|765.6|761.1|765.1|760.6|766.7|762.2|764.2|759.7|12922
1643203200000|2022-01-26 13:20:00|764.7|760.2|763.2|758.7|765.7|761.2|762.8|758.3|11003
1643203500000|2022-01-26 13:25:00|762.8|758.3|764.2|759.7|764.8|760.3|762.7|758.2|8242
1643203800000|2022-01-26 13:30:00|763.8|759.3|765.3|760.8|765.7|761.2|763.8|759.3|7023
1643204100000|2022-01-26 13:35:00|765.7|761.2|763.3|758.8|765.8|761.3|762.8|758.3|8415
1643204400000|2022-01-26 13:40:00|763.7|759.2|768.2|763.7|768.2|763.7|762.9|758.4|14718
1643204700000|2022-01-26 13:45:00|768.6|764.1|770.5|766|772.1|767.6|768.2|763.7|14956
1643205000000|2022-01-26 13:50:00|771|766.5|770.2|765.7|771.6|767.1|769.2|764.7|8541
1643205300000|2022-01-26 13:55:00|770.6|766.1|768.2|763.7|770.7|766.2|766.8|762.3|7589
1643205600000|2022-01-26 14:00:00|767.8|763.3|768.2|763.7|769.2|764.7|767.7|763.2|4005
1643205900000|2022-01-26 14:05:00|767.8|763.3|768.7|764.2|769.2|764.7|767.7|763.2|3094
1643206200000|2022-01-26 14:10:00|768.3|763.8|768.3|763.8|768.3|763.8|766.3|761.8|8951
1643206500000|2022-01-26 14:15:00|768.7|764.2|767.7|763.2|769.2|764.7|767.7|763.2|4298
1643206800000|2022-01-26 14:20:00|767.3|762.8|768.2|763.7|768.7|764.2|767.2|762.7|3073
1643207100000|2022-01-26 14:25:00|767.7|763.2|767.7|763.2|768.2|763.7|767.2|762.7|2439
1643207400000|2022-01-26 14:30:00|768.2|763.7|767.7|763.2|769.2|764.7|767.2|762.7|3659
1643207700000|2022-01-26 14:35:00|768.1|763.6|765.7|761.2|768.6|764.1|765.3|760.8|6377
1643208000000|2022-01-26 14:40:00|765.8|761.3|767.2|762.7|767.2|762.7|765.7|761.2|3276
1643208300000|2022-01-26 14:45:00|767.6|763.1|768.7|764.2|769.2|764.7|767.6|763.1|4792
1643208600000|2022-01-26 14:50:00|768.8|764.3|770.6|766.1|770.7|766.2|766.8|762.3|5410
1643208900000|2022-01-26 14:55:00|770.7|766.2|769.8|765.3|772|767.5|769.6|765.1|11369
1643245200000|2022-01-27 01:00:00|769.7|765.2|770.5|766|770.5|766|766.1|761.6|13102
1643245500000|2022-01-27 01:05:00|770.4|765.9|770.1|765.6|771.4|766.9|769.9|765.4|7609
1643245800000|2022-01-27 01:10:00|770|765.5|770.5|766|771|766.5|769.5|765|4430
1643246100000|2022-01-27 01:15:00|770.9|766.4|770.5|766|771.9|767.4|770.5|766|5138
1643246400000|2022-01-27 01:20:00|770.9|766.4|770.5|766|771.9|767.4|770.5|766|2835
1643246700000|2022-01-27 01:25:00|770.9|766.4|770.6|766.1|771|766.5|769.6|765.1|3492
1643247000000|2022-01-27 01:30:00|771|766.5|770|765.5|771|766.5|769.9|765.4|2848
1643247300000|2022-01-27 01:35:00|769.9|765.4|770.5|766|770.5|766|768.9|764.4|4576
1643247600000|2022-01-27 01:40:00|770.4|765.9|766.4|761.9|777|772.5|765.5|761|36131
1643247900000|2022-01-27 01:45:00|766|761.5|766.4|761.9|766.9|762.4|764.5|760|14403
1643248200000|2022-01-27 01:50:00|766|761.5|766.9|762.4|767.4|762.9|765.5|761|7518
1643248500000|2022-01-27 01:55:00|766.5|762|764.5|760|766.5|762|763.5|759|9759
1643248800000|2022-01-27 02:00:00|765|760.5|764|759.5|765|760.5|763.6|759.1|6620
1643249100000|2022-01-27 02:05:00|763.6|759.1|758.9|754.4|764.1|759.6|757.6|753.1|21102
1643249400000|2022-01-27 02:10:00|759|754.5|762|757.5|763.5|759|758.9|754.4|16987
1643250600000|2022-01-27 02:30:00|762.4|757.9|760.4|755.9|764.4|759.9|759.9|755.4|11740
1643250900000|2022-01-27 02:35:00|760|755.5|764.9|760.4|765.4|760.9|759.9|755.4|8115
1643251200000|2022-01-27 02:40:00|764.5|760|765.9|761.4|766.3|761.8|763.9|759.4|8340
1643251500000|2022-01-27 02:45:00|765.5|761|763.6|759.1|765.5|761|763.3|758.8|5292
1643251800000|2022-01-27 02:50:00|763.4|758.9|763.9|759.4|764.3|759.8|762.8|758.3|4305
1643252100000|2022-01-27 02:55:00|764|759.5|761.9|757.4|764.8|760.3|761.9|757.4|4175
1643252400000|2022-01-27 03:00:00|762.3|757.8|762.9|758.4|762.9|758.4|760.4|755.9|7471
1643252700000|2022-01-27 03:05:00|763.3|758.8|764.4|759.9|764.4|759.9|762.9|758.4|3409
1643253000000|2022-01-27 03:10:00|764|759.5|764.4|759.9|766.2|761.7|763|758.5|6520
1643253300000|2022-01-27 03:15:00|764.8|760.3|765.8|761.3|766.3|761.8|763.9|759.4|6128
1643253600000|2022-01-27 03:20:00|765.4|760.9|764.9|760.4|765.4|760.9|763.4|758.9|4339
1643253900000|2022-01-27 03:25:00|765.3|760.8|768.8|764.3|770.8|766.3|765.3|760.8|15460
1643261400000|2022-01-27 05:30:00|767|762.5|769.3|764.8|770.3|765.8|765|760.5|17105
1643261700000|2022-01-27 05:35:00|768.9|764.4|769.8|765.3|770.3|765.8|768.8|764.3|6486
1643262000000|2022-01-27 05:40:00|769.4|764.9|764.5|760|769.4|764.9|764.5|760|11033
1643262300000|2022-01-27 05:45:00|764.9|760.4|766.4|761.9|766.9|762.4|764.4|759.9|6744
1643262600000|2022-01-27 05:50:00|766.5|762|769.4|764.9|769.4|764.9|766.5|762|7281
1643262900000|2022-01-27 05:55:00|769.8|765.3|768.9|764.4|769.8|765.3|768.3|763.8|3895
1643263200000|2022-01-27 06:00:00|769.3|764.8|768.8|764.3|769.8|765.3|768.4|763.9|3715
1643263500000|2022-01-27 06:05:00|768.9|764.4|767.5|763|769.4|764.9|766.9|762.4|6205
1643263800000|2022-01-27 06:10:00|767.4|762.9|767.5|763|768|763.5|766.9|762.4|3045
1643264100000|2022-01-27 06:15:00|767.9|763.4|767.9|763.4|768.4|763.9|767|762.5|2805
1643264400000|2022-01-27 06:20:00|767.5|763|766.9|762.4|767.9|763.4|766|761.5|4691
1643264700000|2022-01-27 06:25:00|767|762.5|767.9|763.4|768.4|763.9|766.5|762|3851
1643265000000|2022-01-27 06:30:00|767.5|763|765.4|760.9|767.9|763.4|765|760.5|5783
1643265300000|2022-01-27 06:35:00|765.5|761|764.4|759.9|767.4|762.9|764.3|759.8|8911
1643265600000|2022-01-27 06:40:00|764.5|760|767.3|762.8|768.3|763.8|763.5|759|7466
1643265900000|2022-01-27 06:45:00|766.9|762.4|763.9|759.4|766.9|762.4|763.9|759.4|4845
1643266200000|2022-01-27 06:50:00|764.3|759.8|766.4|761.9|766.4|761.9|763.9|759.4|8766
1643266500000|2022-01-27 06:55:00|766.3|761.8|765.5|761|766.8|762.3|764.9|760.4|11928
1643288400000|2022-01-27 13:00:00|768.8|764.3|776|771.5|778.5|774|768.8|764.3|46919
1643288700000|2022-01-27 13:05:00|776.4|771.9|778.5|774|780|775.5|775.1|770.6|25074
1643289000000|2022-01-27 13:10:00|778.6|774.1|780.4|775.9|781|776.5|778.1|773.6|18178
1643289300000|2022-01-27 13:15:00|780.9|776.4|779.9|775.4|781.4|776.9|778.8|774.3|14130
1643289600000|2022-01-27 13:20:00|780.3|775.8|782.4|777.9|782.9|778.4|779.4|774.9|13712
1643289900000|2022-01-27 13:25:00|782.8|778.3|780.4|775.9|782.8|778.3|779|774.5|12334
1643290200000|2022-01-27 13:30:00|780.9|776.4|781.8|777.3|782.8|778.3|780.4|775.9|7095
1643290500000|2022-01-27 13:35:00|781.9|777.4|783.9|779.4|784.3|779.8|781.3|776.8|9644
1643290800000|2022-01-27 13:40:00|784.3|779.8|786.9|782.4|786.9|782.4|783|778.5|15320
1643291100000|2022-01-27 13:45:00|786.5|782|787.4|782.9|789.8|785.3|785.9|781.4|20791
1643291400000|2022-01-27 13:50:00|787.3|782.8|784.5|780|788.3|783.8|783.8|779.3|12658
1643291700000|2022-01-27 13:55:00|784.6|780.1|783.9|779.4|786.1|781.6|782.4|777.9|11950
1643292000000|2022-01-27 14:00:00|784.3|779.8|785.8|781.3|785.9|781.4|783.9|779.4|6951
1643292300000|2022-01-27 14:05:00|785.9|781.4|785.9|781.4|786.9|782.4|784.8|780.3|5540
1643292600000|2022-01-27 14:10:00|786.4|781.9|786.5|782|786.5|782|785|780.5|2676
1643292900000|2022-01-27 14:15:00|786.4|781.9|787|782.5|787|782.5|785|780.5|3249
1643293200000|2022-01-27 14:20:00|786.6|782.1|785.5|781|786.6|782.1|785|780.5|3401
1643293500000|2022-01-27 14:25:00|785.4|780.9|786.5|782|787.5|783|785.4|780.9|4858
1643293800000|2022-01-27 14:30:00|786.1|781.6|787.1|782.6|787.5|783|786|781.5|3228
1643294100000|2022-01-27 14:35:00|787|782.5|787|782.5|787.1|782.6|786.1|781.6|2111
1643294400000|2022-01-27 14:40:00|786.6|782.1|787.9|783.4|788.5|784|786.5|782|4496
1643294700000|2022-01-27 14:45:00|788|783.5|786.4|781.9|788.9|784.4|786|781.5|5949
1643295000000|2022-01-27 14:50:00|786.5|782|786.5|782|787.9|783.4|786|781.5|2876
1643295300000|2022-01-27 14:55:00|786.9|782.4|786.4|781.9|787.9|783.4|785.8|781.3|7272
1643331600000|2022-01-28 01:00:00|786.3|781.8|787.4|782.9|788.5|784|784.5|780|13999
1643331900000|2022-01-28 01:05:00|786.9|782.4|785.6|781.1|786.9|782.4|784|779.5|6946
1643332200000|2022-01-28 01:10:00|786|781.5|783.9|779.4|786.5|782|782.9|778.4|7308
1643332500000|2022-01-28 01:15:00|784.4|779.9|785.4|780.9|785.5|781|783|778.5|6121
1643332800000|2022-01-28 01:20:00|785|780.5|785.4|780.9|785.9|781.4|785|780.5|3006
1643333100000|2022-01-28 01:25:00|785|780.5|787.5|783|787.5|783|785|780.5|6546
1643333400000|2022-01-28 01:30:00|787.4|782.9|786.4|781.9|787.5|783|785.9|781.4|3579
1643333700000|2022-01-28 01:35:00|786.9|782.4|786|781.5|786.9|782.4|785|780.5|3283
1643334000000|2022-01-28 01:40:00|786.5|782|787|782.5|788|783.5|786.5|782|4252
1643334300000|2022-01-28 01:45:00|786.9|782.4|789.4|784.9|789.4|784.9|786.9|782.4|4975
1643334600000|2022-01-28 01:50:00|789.9|785.4|789.8|785.3|791.4|786.9|788|783.5|11372
1643334900000|2022-01-28 01:55:00|790.3|785.8|791.7|787.2|792.2|787.7|789.3|784.8|12448
1643335200000|2022-01-28 02:00:00|791.2|786.7|790.7|786.2|791.8|787.3|790.2|785.7|6951
1643335500000|2022-01-28 02:05:00|790.3|785.8|791.8|787.3|792.7|788.2|790.3|785.8|6147
1643335800000|2022-01-28 02:10:00|791.3|786.8|791.8|787.3|794.2|789.7|791.2|786.7|10527
1643337000000|2022-01-28 02:30:00|791.7|787.2|791.8|787.3|792.8|788.3|791.3|786.8|4890
1643337300000|2022-01-28 02:35:00|791.4|786.9|787.7|783.2|791.4|786.9|787.2|782.7|12256
1643337600000|2022-01-28 02:40:00|788.1|783.6|786.7|782.2|788.8|784.3|786.2|781.7|8645
1643337900000|2022-01-28 02:45:00|787.2|782.7|788.7|784.2|789.3|784.8|787.2|782.7|5345
1643338200000|2022-01-28 02:50:00|788.3|783.8|788.7|784.2|788.8|784.3|787.7|783.2|2548
1643338500000|2022-01-28 02:55:00|788.8|784.3|789.3|784.8|789.7|785.2|788.7|784.2|2918
1643338800000|2022-01-28 03:00:00|789.2|784.7|792.1|787.6|792.3|787.8|788.2|783.7|6005
1643339100000|2022-01-28 03:05:00|791.7|787.2|792.3|787.8|792.8|788.3|791.5|787|4955
1643339400000|2022-01-28 03:10:00|792.6|788.1|793.1|788.6|793.6|789.1|791.8|787.3|5899
1643339700000|2022-01-28 03:15:00|793.5|789|792.1|787.6|793.8|789.3|790.1|785.6|6432
1643340000000|2022-01-28 03:20:00|792.2|787.7|794.7|790.2|794.7|790.2|792.2|787.7|6148
1643340300000|2022-01-28 03:25:00|794.6|790.1|795.1|790.6|797|792.5|792.1|787.6|15744
1643347800000|2022-01-28 05:30:00|795|790.5|799.6|795.1|801.6|797.1|795|790.5|21495
1643348100000|2022-01-28 05:35:00|800.1|795.6|799|794.5|800.5|796|798.5|794|7118
1643348400000|2022-01-28 05:40:00|799.4|794.9|801.5|797|801.5|797|799|794.5|8159
1643348700000|2022-01-28 05:45:00|801.9|797.4|802.4|797.9|803|798.5|800.4|795.9|9072
1643349000000|2022-01-28 05:50:00|802|797.5|802|797.5|803.1|798.6|801|796.5|7988
1643349300000|2022-01-28 05:55:00|802.1|797.6|804.9|800.4|805.4|800.9|802.1|797.6|10454
1643349600000|2022-01-28 06:00:00|805|800.5|801.5|797|805.6|801.1|801.2|796.7|20064
1643349900000|2022-01-28 06:05:00|801.9|797.4|802.3|797.8|802.3|797.8|799.9|795.4|11441
1643350200000|2022-01-28 06:10:00|801.8|797.3|803.8|799.3|804.2|799.7|801.3|796.8|8166
1643350500000|2022-01-28 06:15:00|803.7|799.2|806.3|801.8|806.5|802|803.7|799.2|8335
1643350800000|2022-01-28 06:20:00|806.2|801.7|805.4|800.9|808|803.5|804.7|800.2|11126
1643351100000|2022-01-28 06:25:00|805.5|801|802.9|798.4|805.9|801.4|800.4|795.9|12341
1643351400000|2022-01-28 06:30:00|802.5|798|805.3|800.8|805.3|800.8|802|797.5|6091
1643351700000|2022-01-28 06:35:00|805.4|800.9|806.8|802.3|807.3|802.8|804.8|800.3|8953
1643352000000|2022-01-28 06:40:00|807.2|802.7|810.3|805.8|810.8|806.3|806.4|801.9|14954
1643352300000|2022-01-28 06:45:00|809.8|805.3|811.9|807.4|811.9|807.4|808.8|804.3|13428
1643352600000|2022-01-28 06:50:00|811.7|807.2|815|810.5|818|813.5|810.9|806.4|31338
1643352900000|2022-01-28 06:55:00|814.5|810|823.4|818.9|823.8|819.3|814.1|809.6|40288
1644195600000|2022-02-07 01:00:00|805.5|801|800.9|796.4|806|801.5|794.9|790.4|64469
1644195900000|2022-02-07 01:05:00|801|796.5|789.9|785.4|801.9|797.4|788.5|784|39553
1644196200000|2022-02-07 01:10:00|789.5|785|792.4|787.9|794.8|790.3|788.5|784|27709
1644196500000|2022-02-07 01:15:00|792.5|788|794.9|790.4|794.9|790.4|788.7|784.2|20424
1644196800000|2022-02-07 01:20:00|794.5|790|793.9|789.4|795.5|791|791.4|786.9|11416
1644197100000|2022-02-07 01:25:00|794.2|789.7|795.4|790.9|796.7|792.2|793.4|788.9|9709
1644197400000|2022-02-07 01:30:00|795.2|790.7|799.1|794.6|799.9|795.4|794.7|790.2|10859
1644197700000|2022-02-07 01:35:00|799|794.5|804.9|800.4|805.3|800.8|797.9|793.4|18780
1644198000000|2022-02-07 01:40:00|804.8|800.3|804.3|799.8|805.9|801.4|802.4|797.9|10163
1644198300000|2022-02-07 01:45:00|803.9|799.4|806.8|802.3|808.1|803.6|802.8|798.3|11942
1644198600000|2022-02-07 01:50:00|806.3|801.8|807.3|802.8|808.6|804.1|805.3|800.8|10131
1644198900000|2022-02-07 01:55:00|807.2|802.7|806.8|802.3|807.6|803.1|805.3|800.8|7946
1644199200000|2022-02-07 02:00:00|806.4|801.9|804.7|800.2|810.3|805.8|804.6|800.1|15898
1644199500000|2022-02-07 02:05:00|805.1|800.6|806.1|801.6|806.6|802.1|804.6|800.1|6260
1644199800000|2022-02-07 02:10:00|806.2|801.7|808.1|803.6|808.6|804.1|805.8|801.3|5591
1644201000000|2022-02-07 02:30:00|808|803.5|808.8|804.3|810.5|806|807|802.5|10534
1644201300000|2022-02-07 02:35:00|809.1|804.6|812.6|808.1|813.6|809.1|808.8|804.3|13293
1644201600000|2022-02-07 02:40:00|812.3|807.8|814.3|809.8|814.3|809.8|810.6|806.1|6844
1644201900000|2022-02-07 02:45:00|814.6|810.1|812.3|807.8|815.3|810.8|810.8|806.3|8806
1644202200000|2022-02-07 02:50:00|812.6|808.1|812.8|808.3|812.9|808.4|811.8|807.3|3473
1644202500000|2022-02-07 02:55:00|812.9|808.4|812.8|808.3|813.4|808.9|811.8|807.3|3540
1644202800000|2022-02-07 03:00:00|812.9|808.4|812.9|808.4|813.8|809.3|810.4|805.9|6523
1644203100000|2022-02-07 03:05:00|812.8|808.3|813.5|809|814|809.5|811.9|807.4|3994
1644203400000|2022-02-07 03:10:00|813.4|808.9|815|810.5|815|810.5|812.9|808.4|2737
1644203700000|2022-02-07 03:15:00|814.9|810.4|813|808.5|815|810.5|813|808.5|4012
1644204000000|2022-02-07 03:20:00|812.7|808.2|815|810.5|815|810.5|812.5|808|4891
1644204300000|2022-02-07 03:25:00|815.4|810.9|816.8|812.3|817.7|813.2|813.9|809.4|12047
1644211800000|2022-02-07 05:30:00|816.7|812.2|816.4|811.9|817.3|812.8|814.3|809.8|10859
1644212100000|2022-02-07 05:35:00|816|811.5|817.7|813.2|817.9|813.4|814.9|810.4|4758
1644212400000|2022-02-07 05:40:00|817.4|812.9|817.2|812.7|817.7|813.2|816.2|811.7|3635
1644212700000|2022-02-07 05:45:00|817.6|813.1|817.7|813.2|818.2|813.7|816.7|812.2|4584
1644213000000|2022-02-07 05:50:00|817.6|813.1|819.2|814.7|819.2|814.7|817.1|812.6|3328
1644213300000|2022-02-07 05:55:00|818.8|814.3|816.6|812.1|819.2|814.7|816.2|811.7|6632
1644213600000|2022-02-07 06:00:00|816.7|812.2|812.7|808.2|817.2|812.7|812.2|807.7|11590
1644213900000|2022-02-07 06:05:00|812.6|808.1|813.2|808.7|813.7|809.2|811.1|806.6|10492
1644214200000|2022-02-07 06:10:00|813.6|809.1|809.2|804.7|813.7|809.2|808.2|803.7|15170
1644214500000|2022-02-07 06:15:00|809.3|804.8|811.2|806.7|811.7|807.2|809.2|804.7|6544
1644214800000|2022-02-07 06:20:00|810.8|806.3|809.7|805.2|811.3|806.8|809.7|805.2|4475
1644215100000|2022-02-07 06:25:00|809.5|805|810.7|806.2|811.6|807.1|809.5|805|3425
1644215400000|2022-02-07 06:30:00|810.3|805.8|809.7|805.2|810.3|805.8|808.9|804.4|3671
1644215700000|2022-02-07 06:35:00|809.4|804.9|809.7|805.2|810.2|805.7|807.9|803.4|4278
1644216000000|2022-02-07 06:40:00|809.2|804.7|805.3|800.8|809.2|804.7|804.4|799.9|14301
1644216300000|2022-02-07 06:45:00|805.4|800.9|805.9|801.4|806.2|801.7|803.4|798.9|16167
1644216600000|2022-02-07 06:50:00|805.8|801.3|808.2|803.7|808.9|804.4|805.4|800.9|8779
1644216900000|2022-02-07 06:55:00|807.9|803.4|807.7|803.2|808.4|803.9|806.7|802.2|9896
1644238800000|2022-02-07 13:00:00|815.4|810.9|818.6|814.1|819|814.5|814|809.5|33041
1644239100000|2022-02-07 13:05:00|818.5|814|817.3|812.8|822|817.5|816.6|812.1|28902
1644239400000|2022-02-07 13:10:00|817.2|812.7|821.1|816.6|821.1|816.6|816.1|811.6|15241
1644239700000|2022-02-07 13:15:00|821.2|816.7|823.8|819.3|824.3|819.8|821.2|816.7|16520
1644240000000|2022-02-07 13:20:00|823.4|818.9|824.8|820.3|824.8|820.3|821.4|816.9|13788
1644240300000|2022-02-07 13:25:00|824.4|819.9|827.3|822.8|827.7|823.2|824.3|819.8|15680
1644240600000|2022-02-07 13:30:00|827.6|823.1|827.6|823.1|828.1|823.6|824.9|820.4|14527
1644240900000|2022-02-07 13:35:00|827.7|823.2|829.4|824.9|830.9|826.4|827.6|823.1|16370
1644241200000|2022-02-07 13:40:00|829.3|824.8|828.9|824.4|829.9|825.4|828.4|823.9|7235
1644241500000|2022-02-07 13:45:00|828.5|824|829.3|824.8|829.9|825.4|827.9|823.4|6875
1644241800000|2022-02-07 13:50:00|829.4|824.9|828.4|823.9|829.4|824.9|827.9|823.4|4507
1644242100000|2022-02-07 13:55:00|828.8|824.3|828.9|824.4|829.4|824.9|828|823.5|3410
1644242400000|2022-02-07 14:00:00|829.3|824.8|828.6|824.1|829.4|824.9|827|822.5|6358
1644242700000|2022-02-07 14:05:00|828.7|824.2|829.4|824.9|829.9|825.4|828.4|823.9|3282
1644243000000|2022-02-07 14:10:00|829.7|825.2|829.9|825.4|830.9|826.4|829.4|824.9|5984
1644243300000|2022-02-07 14:15:00|829.5|825|828.9|824.4|829.9|825.4|827.9|823.4|4902
1644243600000|2022-02-07 14:20:00|828.4|823.9|828.8|824.3|829.4|824.9|827.9|823.4|3734
1644243900000|2022-02-07 14:25:00|828.4|823.9|828.8|824.3|828.9|824.4|827.9|823.4|2510
1644244200000|2022-02-07 14:30:00|828.4|823.9|828.7|824.2|829.2|824.7|827.8|823.3|4065
1644244500000|2022-02-07 14:35:00|828.8|824.3|828.3|823.8|829.7|825.2|828.3|823.8|3468
1644244800000|2022-02-07 14:40:00|828|823.5|827.5|823|828.3|823.8|825.9|821.4|9943
1644245100000|2022-02-07 14:45:00|827.3|822.8|828.3|823.8|829.8|825.3|827.3|822.8|7522
1644245400000|2022-02-07 14:50:00|828.7|824.2|828.8|824.3|829.6|825.1|827.8|823.3|4252
1644245700000|2022-02-07 14:55:00|828.4|823.9|831.2|826.7|831.2|826.7|827.8|823.3|11484
1644282000000|2022-02-08 01:00:00|831|826.5|830.6|826.1|831|826.5|827.6|823.1|17510
1644282300000|2022-02-08 01:05:00|830.7|826.2|828.7|824.2|831.1|826.6|827.2|822.7|9425
1644282600000|2022-02-08 01:10:00|828.2|823.7|827.7|823.2|828.6|824.1|827.1|822.6|5598
1644282900000|2022-02-08 01:15:00|827.4|822.9|826.6|822.1|828.1|823.6|824.1|819.6|11855
1644283200000|2022-02-08 01:20:00|826.5|822|825.1|820.6|826.5|822|823.1|818.6|9820
1644283500000|2022-02-08 01:25:00|825.2|820.7|825.8|821.3|826.7|822.2|824.7|820.2|5342
1644283800000|2022-02-08 01:30:00|825.3|820.8|825.6|821.1|825.7|821.2|824.2|819.7|5704
1644284100000|2022-02-08 01:35:00|825.2|820.7|824.5|820|825.2|820.7|823.8|819.3|3267
1644284400000|2022-02-08 01:40:00|824.6|820.1|825.7|821.2|826.1|821.6|824.3|819.8|3058
1644284700000|2022-02-08 01:45:00|825.6|821.1|824.2|819.7|825.6|821.1|823.7|819.2|4511
1644285000000|2022-02-08 01:50:00|824.1|819.6|823.7|819.2|824.6|820.1|821.7|817.2|7743
1644285300000|2022-02-08 01:55:00|824.1|819.6|826.7|822.2|827.2|822.7|823.6|819.1|7453
1644285600000|2022-02-08 02:00:00|826.8|822.3|830.2|825.7|830.2|825.7|826.1|821.6|9958
1644285900000|2022-02-08 02:05:00|830.1|825.6|830.1|825.6|830.6|826.1|829.6|825.1|8116
1644286200000|2022-02-08 02:10:00|830.5|826|831|826.5|831.4|826.9|830.1|825.6|8744
1644287400000|2022-02-08 02:30:00|830.6|826.1|830.6|826.1|832.6|828.1|829.5|825|12126
1644287700000|2022-02-08 02:35:00|830.1|825.6|828.1|823.6|830.6|826.1|827.2|822.7|10345
1644288000000|2022-02-08 02:40:00|828.2|823.7|820.8|816.3|829.2|824.7|820.4|815.9|22651
1644288300000|2022-02-08 02:45:00|821.1|816.6|823.1|818.6|823.5|819|820.5|816|18596
1644288600000|2022-02-08 02:50:00|823.2|818.7|823.7|819.2|824.8|820.3|823.1|818.6|5729
1644288900000|2022-02-08 02:55:00|823.8|819.3|824.9|820.4|825.4|820.9|823.4|818.9|4747
1644289200000|2022-02-08 03:00:00|825.4|820.9|824.9|820.4|826.1|821.6|824.4|819.9|4016
1644289500000|2022-02-08 03:05:00|824.6|820.1|825.9|821.4|826.6|822.1|824.4|819.9|4873
1644289800000|2022-02-08 03:10:00|825.5|821|825.4|820.9|826.4|821.9|825.4|820.9|2567
1644290100000|2022-02-08 03:15:00|825.5|821|820.8|816.3|825.9|821.4|820.8|816.3|8011
1644290400000|2022-02-08 03:20:00|820.7|816.2|825.9|821.4|825.9|821.4|820.5|816|11667
1644290700000|2022-02-08 03:25:00|825.8|821.3|827.7|823.2|828.2|823.7|825.2|820.7|8299
1644298200000|2022-02-08 05:30:00|824.4|819.9|822|817.5|824.4|819.9|820.8|816.3|18940
1644298500000|2022-02-08 05:35:00|822.4|817.9|825.8|821.3|825.9|821.4|821.9|817.4|7002
1644298800000|2022-02-08 05:40:00|825.9|821.4|825.4|820.9|826.4|821.9|825.4|820.9|6624
1644299100000|2022-02-08 05:45:00|825.3|820.8|829.2|824.7|829.7|825.2|825.3|820.8|11438
1644299400000|2022-02-08 05:50:00|828.9|824.4|829.7|825.2|829.7|825.2|828.2|823.7|7519
1644299700000|2022-02-08 05:55:00|829.9|825.4|829.2|824.7|830.2|825.7|829.2|824.7|6741
1644300000000|2022-02-08 06:00:00|829.3|824.8|829.7|825.2|829.7|825.2|828.7|824.2|3564
1644300300000|2022-02-08 06:05:00|829.4|824.9|829.7|825.2|830.6|826.1|829.3|824.8|5392
1644300600000|2022-02-08 06:10:00|829.4|824.9|826.8|822.3|829.7|825.2|826.4|821.9|9214
1644300900000|2022-02-08 06:15:00|826.9|822.4|819.4|814.9|826.9|822.4|818.9|814.4|24791
1644301200000|2022-02-08 06:20:00|819.5|815|814.2|809.7|820.9|816.4|813.5|809|35086
1644301500000|2022-02-08 06:25:00|814.5|810|809.7|805.2|814.5|810|806.7|802.2|51289
1644301800000|2022-02-08 06:30:00|809.3|804.8|813|808.5|814|809.5|808.8|804.3|32456
1644302100000|2022-02-08 06:35:00|812.9|808.4|815.4|810.9|815.4|810.9|812|807.5|16355
1644302400000|2022-02-08 06:40:00|815.3|810.8|814.9|810.4|816.9|812.4|814.7|810.2|12838
1644302700000|2022-02-08 06:45:00|814.6|810.1|813.7|809.2|815.9|811.4|813.4|808.9|9072
1644303000000|2022-02-08 06:50:00|813.9|809.4|807.7|803.2|813.9|809.4|807|802.5|22443
1644303300000|2022-02-08 06:55:00|807.8|803.3|812.9|808.4|813|808.5|806.7|802.2|28193
1644325200000|2022-02-08 13:00:00|803.5|799|795.8|791.3|803.5|799|794.8|790.3|70769
1644325500000|2022-02-08 13:05:00|795.4|790.9|798.1|793.6|798.1|793.6|793.6|789.1|36143
1644325800000|2022-02-08 13:10:00|798.5|794|802.1|797.6|802.3|797.8|797.6|793.1|24371
1644326100000|2022-02-08 13:15:00|801.8|797.3|798|793.5|801.8|797.3|797.6|793.1|19441
1644326400000|2022-02-08 13:20:00|797.6|793.1|800.6|796.1|800.6|796.1|797.5|793|9481
1644326700000|2022-02-08 13:25:00|800.3|795.8|806.3|801.8|806.5|802|800.1|795.6|28970
1644327000000|2022-02-08 13:30:00|806|801.5|805.8|801.3|807.3|802.8|804.8|800.3|14737
1644327300000|2022-02-08 13:35:00|805.3|800.8|807.3|802.8|807.7|803.2|805.3|800.8|10472
1644327600000|2022-02-08 13:40:00|806.8|802.3|804.5|800|806.8|802.3|804.5|800|9937
1644327900000|2022-02-08 13:45:00|804.6|800.1|802.9|798.4|805.4|800.9|802.5|798|9994
1644328200000|2022-02-08 13:50:00|803.3|798.8|800.6|796.1|803.4|798.9|799.6|795.1|11659
1644328500000|2022-02-08 13:55:00|801.1|796.6|800.6|796.1|801.9|797.4|800.1|795.6|7512
1644328800000|2022-02-08 14:00:00|800.7|796.2|798|793.5|801.6|797.1|797.9|793.4|12173
1644329100000|2022-02-08 14:05:00|797.9|793.4|798.9|794.4|798.9|794.4|797.5|793|7852
1644329400000|2022-02-08 14:10:00|799|794.5|798.4|793.9|799.4|794.9|797.5|793|6105
1644329700000|2022-02-08 14:15:00|797.9|793.4|798.1|793.6|798.6|794.1|797.1|792.6|5386
1644330000000|2022-02-08 14:20:00|798.6|794.1|797.6|793.1|799.2|794.7|797.2|792.7|6343
1644330300000|2022-02-08 14:25:00|797.2|792.7|796.9|792.4|798.1|793.6|796|791.5|8063
1644330600000|2022-02-08 14:30:00|797.1|792.6|797.7|793.2|798.6|794.1|796.7|792.2|4443
1644330900000|2022-02-08 14:35:00|797.4|792.9|796.6|792.1|797.6|793.1|796.1|791.6|4289
1644331200000|2022-02-08 14:40:00|797|792.5|797.1|792.6|798.1|793.6|797|792.5|3943
1644331500000|2022-02-08 14:45:00|796.7|792.2|794.5|790|797.2|792.7|794.5|790|10102
1644331800000|2022-02-08 14:50:00|794.9|790.4|793.8|789.3|796.4|791.9|792|787.5|20705
1644332100000|2022-02-08 14:55:00|793.9|789.4|796.8|792.3|797.6|793.1|793.9|789.4|13347
1644368400000|2022-02-09 01:00:00|796.6|792.1|799.5|795|802.9|798.4|796.6|792.1|25861
1644368700000|2022-02-09 01:05:00|799.4|794.9|797.1|792.6|800.4|795.9|796.9|792.4|14715
1644369000000|2022-02-09 01:10:00|796.7|792.2|786.5|782|797.4|792.9|786|781.5|44711
1644369300000|2022-02-09 01:15:00|786.2|781.7|779.2|774.7|786.9|782.4|779|774.5|46828
1644369600000|2022-02-09 01:20:00|779.5|775|781.5|777|782.9|778.4|778.3|773.8|34519
1644369900000|2022-02-09 01:25:00|781.2|776.7|779.4|774.9|782.2|777.7|779.4|774.9|14559
1644370200000|2022-02-09 01:30:00|779.7|775.2|779.4|774.9|781.7|777.2|779.4|774.9|13608
1644370500000|2022-02-09 01:35:00|779.2|774.7|781|776.5|781.4|776.9|777.9|773.4|13168
1644370800000|2022-02-09 01:40:00|780.6|776.1|783.2|778.7|784.2|779.7|780.4|775.9|14652
1644371100000|2022-02-09 01:45:00|783.3|778.8|781.8|777.3|783.7|779.2|780.8|776.3|7435
1644371400000|2022-02-09 01:50:00|781.7|777.2|781.2|776.7|781.9|777.4|780.8|776.3|3993
1644371700000|2022-02-09 01:55:00|780.8|776.3|778.3|773.8|780.9|776.4|778.3|773.8|10267
1644372000000|2022-02-09 02:00:00|778.2|773.7|778.8|774.3|779.8|775.3|777.7|773.2|9147
1644372300000|2022-02-09 02:05:00|779.1|774.6|778.3|773.8|780.3|775.8|775.8|771.3|16809
1644372600000|2022-02-09 02:10:00|778.2|773.7|778.7|774.2|780.3|775.8|778.2|773.7|7286
1644373800000|2022-02-09 02:30:00|778.3|773.8|780.1|775.6|781|776.5|777.4|772.9|7929
1644374100000|2022-02-09 02:35:00|780|775.5|783|778.5|783|778.5|779.7|775.2|7982
1644374400000|2022-02-09 02:40:00|782.9|778.4|780.2|775.7|782.9|778.4|780|775.5|4734
1644374700000|2022-02-09 02:45:00|780.1|775.6|780|775.5|780.7|776.2|779.2|774.7|4366
1644375000000|2022-02-09 02:50:00|780.2|775.7|776.9|772.4|780.5|776|776.8|772.3|8596
1644375300000|2022-02-09 02:55:00|776.8|772.3|774.8|770.3|778.7|774.2|774.5|770|11312
1644375600000|2022-02-09 03:00:00|775.2|770.7|778|773.5|778|773.5|775.2|770.7|7149
1644375900000|2022-02-09 03:05:00|778.1|773.6|778|773.5|778.4|773.9|777|772.5|3847
1644376200000|2022-02-09 03:10:00|778.3|773.8|778.3|773.8|779|774.5|777.8|773.3|3860
1644376500000|2022-02-09 03:15:00|778.4|773.9|780.2|775.7|780.8|776.3|778.4|773.9|7424
1644376800000|2022-02-09 03:20:00|780.5|776|780.7|776.2|781.5|777|780|775.5|5045
1644377100000|2022-02-09 03:25:00|780.5|776|777.2|772.7|781|776.5|776.7|772.2|9849
1644384600000|2022-02-09 05:30:00|777.3|772.8|779.1|774.6|779.6|775.1|776.4|771.9|11459
1644384900000|2022-02-09 05:35:00|779|774.5|778.2|773.7|780.3|775.8|778.2|773.7|7602
1644385200000|2022-02-09 05:40:00|778.5|774|777.7|773.2|780.2|775.7|777.7|773.2|5677
1644385500000|2022-02-09 05:45:00|777.8|773.3|778.2|773.7|779.3|774.8|777.3|772.8|6502
1644385800000|2022-02-09 05:50:00|777.8|773.3|777.8|773.3|779|774.5|776.8|772.3|7662
1644386100000|2022-02-09 05:55:00|778.2|773.7|779.5|775|780.2|775.7|777.2|772.7|7450
1644386400000|2022-02-09 06:00:00|779.2|774.7|779.1|774.6|780|775.5|778.6|774.1|4883
1644386700000|2022-02-09 06:05:00|778.8|774.3|777.8|773.3|779.1|774.6|777.3|772.8|4072
1644387000000|2022-02-09 06:10:00|778|773.5|776.8|772.3|778.1|773.6|776.1|771.6|5777
1644387300000|2022-02-09 06:15:00|777.1|772.6|777.2|772.7|777.8|773.3|777.1|772.6|2696
1644387600000|2022-02-09 06:20:00|777.3|772.8|779.8|775.3|779.8|775.3|777.3|772.8|5464
1644387900000|2022-02-09 06:25:00|779.7|775.2|779.3|774.8|780|775.5|779.2|774.7|4322
1644388200000|2022-02-09 06:30:00|779.4|774.9|779.8|775.3|779.8|775.3|778.3|773.8|5164
1644388500000|2022-02-09 06:35:00|779.6|775.1|775.8|771.3|779.8|775.3|774.5|770|12363
1644388800000|2022-02-09 06:40:00|775.3|770.8|776|771.5|776|771.5|774.5|770|12667
1644389100000|2022-02-09 06:45:00|775.6|771.1|773.9|769.4|775.6|771.1|772.9|768.4|18731
1644389400000|2022-02-09 06:50:00|773.5|769|772.1|767.6|773.5|769|772.1|767.6|15314
1644389700000|2022-02-09 06:55:00|771.9|767.4|774.2|769.7|774.4|769.9|771.1|766.6|26425
1644411600000|2022-02-09 13:00:00|775.3|770.8|775.2|770.7|777.6|773.1|772.7|768.2|35762
1644411900000|2022-02-09 13:05:00|775.9|771.4|777.6|773.1|778.1|773.6|775.7|771.2|17749
1644412200000|2022-02-09 13:10:00|777.9|773.4|778.6|774.1|780.1|775.6|777.1|772.6|20219
1644412500000|2022-02-09 13:15:00|778.7|774.2|779.4|774.9|780|775.5|778.1|773.6|8957
1644412800000|2022-02-09 13:20:00|779.7|775.2|780.9|776.4|780.9|776.4|778.4|773.9|7820
1644413100000|2022-02-09 13:25:00|781.2|776.7|784.4|779.9|785.6|781.1|780.8|776.3|28086
1644413400000|2022-02-09 13:30:00|784.1|779.6|785.4|780.9|785.4|780.9|782.9|778.4|15956
1644413700000|2022-02-09 13:35:00|785.3|780.8|788.4|783.9|788.6|784.1|784.3|779.8|22572
1644414000000|2022-02-09 13:40:00|787.9|783.4|790.4|785.9|791.1|786.6|787.9|783.4|32175
1644414300000|2022-02-09 13:45:00|790.8|786.3|788.9|784.4|790.8|786.3|788.1|783.6|16743
1644414600000|2022-02-09 13:50:00|789|784.5|786.6|782.1|790.4|785.9|786.1|781.6|16677
1644414900000|2022-02-09 13:55:00|786.5|782|787.8|783.3|787.9|783.4|786.5|782|6719
1644415200000|2022-02-09 14:00:00|787.5|783|788.3|783.8|788.8|784.3|786.9|782.4|7033
1644415500000|2022-02-09 14:05:00|788.7|784.2|788.7|784.2|789.8|785.3|788.3|783.8|5510
1644415800000|2022-02-09 14:10:00|788.4|783.9|787.2|782.7|788.7|784.2|786.4|781.9|7742
1644416100000|2022-02-09 14:15:00|787.3|782.8|788.7|784.2|788.7|784.2|786.8|782.3|3901
1644416400000|2022-02-09 14:20:00|788.4|783.9|786.9|782.4|788.4|783.9|785.9|781.4|8703
1644416700000|2022-02-09 14:25:00|786.6|782.1|786.4|781.9|787.4|782.9|784.6|780.1|8524
1644417000000|2022-02-09 14:30:00|786.3|781.8|787.4|782.9|787.4|782.9|785.6|781.1|4197
1644417300000|2022-02-09 14:35:00|787.7|783.2|787.7|783.2|788.2|783.7|787.2|782.7|4297
1644417600000|2022-02-09 14:40:00|788.2|783.7|788.6|784.1|789.1|784.6|787.7|783.2|5328
1644417900000|2022-02-09 14:45:00|789|784.5|790.1|785.6|791.2|786.7|788.7|784.2|9118
1644418200000|2022-02-09 14:50:00|789.7|785.2|789.2|784.7|789.7|785.2|789.2|784.7|4142
1644418500000|2022-02-09 14:55:00|789.1|784.6|791|786.5|791.6|787.1|788.7|784.2|12056
1644454800000|2022-02-10 01:00:00|790.5|786|790.6|786.1|796|791.5|790.3|785.8|34110
1644455100000|2022-02-10 01:05:00|790.7|786.2|792.7|788.2|794|789.5|790.4|785.9|12506
1644455400000|2022-02-10 01:10:00|792.6|788.1|789.3|784.8|792.6|788.1|789.3|784.8|11087
1644455700000|2022-02-10 01:15:00|789.6|785.1|789.6|785.1|791|786.5|789.6|785.1|5792
1644456000000|2022-02-10 01:20:00|790|785.5|788.3|783.8|790.2|785.7|787.8|783.3|6065
1644456300000|2022-02-10 01:25:00|787.9|783.4|790.6|786.1|790.6|786.1|787.9|783.4|6582
1644456600000|2022-02-10 01:30:00|791|786.5|790.2|785.7|791.8|787.3|790.1|785.6|4207
1644456900000|2022-02-10 01:35:00|790.3|785.8|791.1|786.6|791.6|787.1|789.8|785.3|3291
1644457200000|2022-02-10 01:40:00|791.2|786.7|793.6|789.1|794.1|789.6|790.8|786.3|6675
1644457500000|2022-02-10 01:45:00|793.1|788.6|792.6|788.1|793.1|788.6|792.1|787.6|3844
1644457800000|2022-02-10 01:50:00|793|788.5|792.1|787.6|793.1|788.6|791.6|787.1|3620
1644458100000|2022-02-10 01:55:00|792.2|787.7|795.5|791|796.2|791.7|792.2|787.7|12016
1644458400000|2022-02-10 02:00:00|795.6|791.1|794.5|790|796|791.5|793.9|789.4|5404
1644458700000|2022-02-10 02:05:00|794.4|789.9|793.1|788.6|794.4|789.9|792.6|788.1|4412
1644459000000|2022-02-10 02:10:00|793.5|789|794|789.5|794.5|790|793.1|788.6|3385
1644460200000|2022-02-10 02:30:00|793.6|789.1|793.6|789.1|794.1|789.6|792.7|788.2|3282
1644460500000|2022-02-10 02:35:00|793.3|788.8|795|790.5|795.5|791|793.3|788.8|3913
1644460800000|2022-02-10 02:40:00|794.9|790.4|796.9|792.4|797.4|792.9|794.8|790.3|9277
1644461100000|2022-02-10 02:45:00|797.3|792.8|795.4|790.9|798.3|793.8|795.1|790.6|13404
1644461400000|2022-02-10 02:50:00|795.5|791|797.7|793.2|797.8|793.3|795.4|790.9|5692
1644461700000|2022-02-10 02:55:00|797.3|792.8|798.7|794.2|799.3|794.8|797.3|792.8|14636
1644462000000|2022-02-10 03:00:00|798.8|794.3|798.3|793.8|799.3|794.8|797.7|793.2|6364
1644462300000|2022-02-10 03:05:00|798.6|794.1|796.9|792.4|798.8|794.3|796.9|792.4|6206
1644462600000|2022-02-10 03:10:00|796.8|792.3|797.9|793.4|797.9|793.4|796.4|791.9|4359
1644462900000|2022-02-10 03:15:00|797.5|793|794.4|789.9|798.4|793.9|794.4|789.9|8076
1644463200000|2022-02-10 03:20:00|794.9|790.4|796.9|792.4|797.4|792.9|794.9|790.4|5358
1644463500000|2022-02-10 03:25:00|796.5|792|798.9|794.4|798.9|794.4|796.1|791.6|6226
1644471000000|2022-02-10 05:30:00|799.1|794.6|802.1|797.6|802.1|797.6|799|794.5|18675
1644471300000|2022-02-10 05:35:00|802.2|797.7|805.9|801.4|806.3|801.8|802.1|797.6|25944
1644471600000|2022-02-10 05:40:00|805.7|801.2|806.3|801.8|808.9|804.4|805.1|800.6|23459
1644471900000|2022-02-10 05:45:00|806.1|801.6|807.1|802.6|807.1|802.6|805.8|801.3|7762
1644472200000|2022-02-10 05:50:00|807.2|802.7|808.1|803.6|808.7|804.2|806.3|801.8|8713
1644472500000|2022-02-10 05:55:00|808.4|803.9|809.1|804.6|809.9|805.4|807.7|803.2|11720
1644472800000|2022-02-10 06:00:00|809|804.5|808.6|804.1|809.6|805.1|807.6|803.1|8442
1644473100000|2022-02-10 06:05:00|809|804.5|811.6|807.1|812.3|807.8|808.6|804.1|15475
1644473400000|2022-02-10 06:10:00|811.4|806.9|811.3|806.8|812.3|807.8|810.6|806.1|9559
1644473700000|2022-02-10 06:15:00|811.2|806.7|811.6|807.1|811.8|807.3|809.8|805.3|8884
1644474000000|2022-02-10 06:20:00|811.2|806.7|810.7|806.2|811.7|807.2|810.4|805.9|4026
1644474300000|2022-02-10 06:25:00|810.4|805.9|809.2|804.7|811.2|806.7|808.7|804.2|9520
1644474600000|2022-02-10 06:30:00|808.9|804.4|809.7|805.2|810.7|806.2|808.7|804.2|7185
1644474900000|2022-02-10 06:35:00|809.8|805.3|810.7|806.2|811.2|806.7|809.7|805.2|3934
1644475200000|2022-02-10 06:40:00|810.2|805.7|812.2|807.7|812.2|807.7|809.8|805.3|7372
1644475500000|2022-02-10 06:45:00|811.9|807.4|815.7|811.2|816.2|811.7|810.7|806.2|13035
1644475800000|2022-02-10 06:50:00|815.6|811.1|810.4|805.9|815.6|811.1|809.4|804.9|17428
1644476100000|2022-02-10 06:55:00|810.3|805.8|812.5|808|813|808.5|807.8|803.3|26609
1644498000000|2022-02-10 13:00:00|825.6|821.1|832.4|827.9|835.7|831.2|824.1|819.6|77662
1644498300000|2022-02-10 13:05:00|832.6|828.1|834.6|830.1|835.9|831.4|830.2|825.7|32111
1644498600000|2022-02-10 13:10:00|834.8|830.3|837.1|832.6|837.6|833.1|831.4|826.9|22912
1644498900000|2022-02-10 13:15:00|837.4|832.9|837.4|832.9|838.4|833.9|836.4|831.9|18257
1644499200000|2022-02-10 13:20:00|837.6|833.1|837.5|833|839.6|835.1|837.1|832.6|13023
1644499500000|2022-02-10 13:25:00|837.6|833.1|829.7|825.2|837.9|833.4|828.7|824.2|28187
1644499800000|2022-02-10 13:30:00|829.3|824.8|834.4|829.9|834.4|829.9|827.6|823.1|25024
1644500100000|2022-02-10 13:35:00|834|829.5|835.2|830.7|835.3|830.8|832.7|828.2|11624
1644500400000|2022-02-10 13:40:00|834.8|830.3|834.5|830|836.8|832.3|832.4|827.9|8964
1644500700000|2022-02-10 13:45:00|834.9|830.4|831.9|827.4|835|830.5|830.5|826|7240
1644501000000|2022-02-10 13:50:00|832.2|827.7|833.5|829|833.7|829.2|831.9|827.4|3843
1644501300000|2022-02-10 13:55:00|833.9|829.4|835.7|831.2|836.7|832.2|833.7|829.2|9985
1644501600000|2022-02-10 14:00:00|836|831.5|835.3|830.8|836.5|832|834.2|829.7|6556
1644501900000|2022-02-10 14:05:00|835.4|830.9|837.3|832.8|837.8|833.3|835.4|830.9|8925
1644502200000|2022-02-10 14:10:00|836.9|832.4|837.3|832.8|837.8|833.3|836.7|832.2|4972
1644502500000|2022-02-10 14:15:00|837.7|833.2|833.3|828.8|837.7|833.2|832.5|828|11419
1644502800000|2022-02-10 14:20:00|833|828.5|833.2|828.7|834.8|830.3|832.8|828.3|5276
1644503100000|2022-02-10 14:25:00|833.6|829.1|832.2|827.7|834.5|830|831.2|826.7|5218
1644503400000|2022-02-10 14:30:00|832.3|827.8|834.2|829.7|834.2|829.7|832.2|827.7|4093
1644503700000|2022-02-10 14:35:00|834.5|830|836|831.5|836.3|831.8|834.2|829.7|6863
1644504000000|2022-02-10 14:40:00|836.1|831.6|837|832.5|837.7|833.2|836.1|831.6|7411
1644504300000|2022-02-10 14:45:00|837.2|832.7|837.5|833|838|833.5|836|831.5|4965
1644504600000|2022-02-10 14:50:00|838|833.5|837.2|832.7|838|833.5|835.2|830.7|4991
1644504900000|2022-02-10 14:55:00|837|832.5|837|832.5|837.9|833.4|836.1|831.6|9241
1644541200000|2022-02-11 01:00:00|836.9|832.4|824.6|820.1|836.9|832.4|821.4|816.9|50924
1644541500000|2022-02-11 01:05:00|824.5|820|820|815.5|825.4|820.9|818.7|814.2|24824
1644541800000|2022-02-11 01:10:00|819.7|815.2|824.5|820|825.4|820.9|819.2|814.7|16691
1644542100000|2022-02-11 01:15:00|824.2|819.7|822.4|817.9|825.4|820.9|822.1|817.6|10761
1644542400000|2022-02-11 01:20:00|822.3|817.8|821.9|817.4|823.4|818.9|819.9|815.4|9597
1644542700000|2022-02-11 01:25:00|822.2|817.7|821.4|816.9|823.2|818.7|821.2|816.7|5166
1644543000000|2022-02-11 01:30:00|820.9|816.4|822.2|817.7|823.4|818.9|817.9|813.4|14053
1644543300000|2022-02-11 01:35:00|822.1|817.6|825.2|820.7|826.7|822.2|821.7|817.2|13427
1644543600000|2022-02-11 01:40:00|824.9|820.4|826.6|822.1|828.6|824.1|824.7|820.2|11650
1644543900000|2022-02-11 01:45:00|826.7|822.2|821.3|816.8|826.7|822.2|821.3|816.8|12997
1644544200000|2022-02-11 01:50:00|821.4|816.9|821.9|817.4|822.4|817.9|820.9|816.4|9788
1644544500000|2022-02-11 01:55:00|822|817.5|822.2|817.7|823.5|819|821.9|817.4|7127
1644544800000|2022-02-11 02:00:00|822.5|818|822.3|817.8|825|820.5|822.2|817.7|9523
1644545100000|2022-02-11 02:05:00|822.2|817.7|822.7|818.2|823.2|818.7|821.7|817.2|3754
1644545400000|2022-02-11 02:10:00|822.6|818.1|823.3|818.8|824.3|819.8|822|817.5|4618
1644546600000|2022-02-11 02:30:00|823.6|819.1|824.7|820.2|825.4|820.9|822.9|818.4|4930
1644546900000|2022-02-11 02:35:00|824.9|820.4|823.7|819.2|826.4|821.9|822.9|818.4|5379
1644547200000|2022-02-11 02:40:00|823.4|818.9|824.9|820.4|825.3|820.8|823.3|818.8|3167
1644547500000|2022-02-11 02:45:00|824.7|820.2|823.9|819.4|824.9|820.4|822.9|818.4|3086
1644547800000|2022-02-11 02:50:00|823.5|819|822.9|818.4|824.4|819.9|822.9|818.4|2761
1644548100000|2022-02-11 02:55:00|823.2|818.7|823.9|819.4|825|820.5|822.3|817.8|4816
1644548400000|2022-02-11 03:00:00|824.2|819.7|820.9|816.4|824.9|820.4|820.9|816.4|7004
1644548700000|2022-02-11 03:05:00|821.2|816.7|821.2|816.7|822.4|817.9|820|815.5|8354
1644549000000|2022-02-11 03:10:00|820.9|816.4|820.2|815.7|821.1|816.6|819.2|814.7|9162
1644549300000|2022-02-11 03:15:00|820.3|815.8|820.7|816.2|821.9|817.4|818.7|814.2|8258
1644549600000|2022-02-11 03:20:00|821.2|816.7|822.7|818.2|822.7|818.2|820.7|816.2|7325
1644549900000|2022-02-11 03:25:00|822.4|817.9|821.8|817.3|823.3|818.8|819.8|815.3|8695
1644557400000|2022-02-11 05:30:00|821.6|817.1|818.7|814.2|822.2|817.7|816.2|811.7|22465
1644557700000|2022-02-11 05:35:00|818.3|813.8|823.7|819.2|824.5|820|818.2|813.7|15428
1644558000000|2022-02-11 05:40:00|823.5|819|823.2|818.7|824.2|819.7|823.2|818.7|5503
1644558300000|2022-02-11 05:45:00|823.3|818.8|823.7|819.2|823.7|819.2|822.2|817.7|4859
1644558600000|2022-02-11 05:50:00|823.6|819.1|821.3|816.8|823.6|819.1|820.7|816.2|5982
1644558900000|2022-02-11 05:55:00|821.2|816.7|820.3|815.8|821.2|816.7|820.2|815.7|3865
1644559200000|2022-02-11 06:00:00|820.2|815.7|819.7|815.2|820.7|816.2|819.7|815.2|3646
1644559500000|2022-02-11 06:05:00|820|815.5|817.6|813.1|820.3|815.8|817|812.5|11885
1644559800000|2022-02-11 06:10:00|817.5|813|818.5|814|820.6|816.1|817.5|813|7483
1644560100000|2022-02-11 06:15:00|818.1|813.6|818.5|814|819.9|815.4|815.8|811.3|12978
1644560400000|2022-02-11 06:20:00|819|814.5|816.9|812.4|819.4|814.9|816.9|812.4|5348
1644560700000|2022-02-11 06:25:00|817|812.5|815.5|811|817.8|813.3|813.7|809.2|13483
1644561000000|2022-02-11 06:30:00|815.3|810.8|814.2|809.7|816.3|811.8|813.7|809.2|7812
1644561300000|2022-02-11 06:35:00|813.8|809.3|814.5|810|815.8|811.3|813.6|809.1|8709
1644561600000|2022-02-11 06:40:00|814.7|810.2|811.7|807.2|815|810.5|809|804.5|21423
1644561900000|2022-02-11 06:45:00|812|807.5|811.7|807.2|815.2|810.7|811.2|806.7|9202
1644562200000|2022-02-11 06:50:00|812.2|807.7|809.6|805.1|812.3|807.8|809.3|804.8|10674
1644562500000|2022-02-11 06:55:00|809.2|804.7|795.6|791.1|811.6|807.1|794|789.5|63395
1644584400000|2022-02-11 13:00:00|783.5|779|780.1|775.6|788.4|783.9|779.2|774.7|82746
1644584700000|2022-02-11 13:05:00|779.7|775.2|775.7|771.2|779.7|775.2|774.5|770|45489
1644585000000|2022-02-11 13:10:00|775.1|770.6|778.5|774|779.3|774.8|774|769.5|30124
1644585300000|2022-02-11 13:15:00|778.1|773.6|777.2|772.7|779.2|774.7|776.6|772.1|15687
1644585600000|2022-02-11 13:20:00|776.9|772.4|771.2|766.7|776.9|772.4|770.2|765.7|30238
1644585900000|2022-02-11 13:25:00|770.9|766.4|764.8|760.3|771.5|767|762.4|757.9|48308
1644586200000|2022-02-11 13:30:00|764.9|760.4|760.5|756|764.9|760.4|757|752.5|51456
1644586500000|2022-02-11 13:35:00|760.2|755.7|759|754.5|762.9|758.4|755.7|751.2|26287
1644586800000|2022-02-11 13:40:00|758.7|754.2|761|756.5|762.7|758.2|756.5|752|21089
1644587100000|2022-02-11 13:45:00|761.1|756.6|758.5|754|762.2|757.7|758.5|754|10590
1644587400000|2022-02-11 13:50:00|758.2|753.7|756.2|751.7|758.7|754.2|753.8|749.3|30165
1644587700000|2022-02-11 13:55:00|756.5|752|759.2|754.7|760.1|755.6|756.2|751.7|17124
1644588000000|2022-02-11 14:00:00|758.9|754.4|760.2|755.7|760.2|755.7|757.7|753.2|10813
1644588300000|2022-02-11 14:05:00|760.5|756|760.7|756.2|761|756.5|759|754.5|9249
1644588600000|2022-02-11 14:10:00|761|756.5|757.2|752.7|761|756.5|756.7|752.2|10536
1644588900000|2022-02-11 14:15:00|757.1|752.6|757.4|752.9|758|753.5|755.9|751.4|8202
1644589200000|2022-02-11 14:20:00|757.7|753.2|760.9|756.4|762.4|757.9|757.4|752.9|12718
1644589500000|2022-02-11 14:25:00|761|756.5|759.5|755|761|756.5|758.1|753.6|9430
1644589800000|2022-02-11 14:30:00|759.2|754.7|761.5|757|761.5|757|758.7|754.2|8073
1644590100000|2022-02-11 14:35:00|761.4|756.9|765.9|761.4|767|762.5|761|756.5|23296
1644590400000|2022-02-11 14:40:00|765.5|761|763.2|758.7|765.9|761.4|761.5|757|12739
1644590700000|2022-02-11 14:45:00|763.5|759|762|757.5|764.5|760|762|757.5|6912
1644591000000|2022-02-11 14:50:00|761.9|757.4|759.3|754.8|762|757.5|758.5|754|14015
1644591300000|2022-02-11 14:55:00|759.4|754.9|761.9|757.4|761.9|757.4|759.2|754.7|15935
1644800400000|2022-02-14 01:00:00|761.2|756.7|770.7|766.2|772.5|768|760.6|756.1|48701
1644800700000|2022-02-14 01:05:00|770.4|765.9|771|766.5|779.9|775.4|769.3|764.8|41918
1644801000000|2022-02-14 01:10:00|771.4|766.9|772.9|768.4|774.6|770.1|771.4|766.9|13288
1644801300000|2022-02-14 01:15:00|772.7|768.2|769.7|765.2|774.9|770.4|769.5|765|13386
1644801600000|2022-02-14 01:20:00|769.9|765.4|769.7|765.2|771.2|766.7|769.2|764.7|10552
1644801900000|2022-02-14 01:25:00|769.4|764.9|766.7|762.2|769.5|765|765.7|761.2|12063
1644802200000|2022-02-14 01:30:00|766.4|761.9|770.2|765.7|771.1|766.6|766.4|761.9|8420
1644802500000|2022-02-14 01:35:00|770.5|766|766.5|762|770.7|766.2|766.4|761.9|6090
1644802800000|2022-02-14 01:40:00|766.9|762.4|767.5|763|769|764.5|766.7|762.2|4483
1644803100000|2022-02-14 01:45:00|767.2|762.7|770|765.5|771.2|766.7|767.2|762.7|5080
1644803400000|2022-02-14 01:50:00|769.7|765.2|773.4|768.9|773.4|768.9|769|764.5|7651
1644803700000|2022-02-14 01:55:00|773.5|769|773|768.5|774.5|770|772.7|768.2|9117
1644804000000|2022-02-14 02:00:00|772.7|768.2|774|769.5|774|769.5|771.7|767.2|6601
1644804300000|2022-02-14 02:05:00|774.3|769.8|774.5|770|777.5|773|774.3|769.8|12558
1644804600000|2022-02-14 02:10:00|774.4|769.9|773|768.5|774.5|770|772|767.5|7619
1644805800000|2022-02-14 02:30:00|773.1|768.6|772.5|768|775.9|771.4|772|767.5|8546
1644806100000|2022-02-14 02:35:00|772.4|767.9|772.6|768.1|773.7|769.2|772|767.5|4116
1644806400000|2022-02-14 02:40:00|772.7|768.2|773|768.5|774|769.5|771.7|767.2|4383
1644806700000|2022-02-14 02:45:00|773.4|768.9|772.9|768.4|774.5|770|772|767.5|5360
1644807000000|2022-02-14 02:50:00|772.7|768.2|773.2|768.7|773.6|769.1|771.7|767.2|2846
1644807300000|2022-02-14 02:55:00|773.5|769|774.8|770.3|774.8|770.3|773.3|768.8|4033
1644807600000|2022-02-14 03:00:00|775.3|770.8|772.5|768|775.8|771.3|771.5|767|6459
1644807900000|2022-02-14 03:05:00|772.8|768.3|771.2|766.7|773|768.5|770.2|765.7|7329
1644808200000|2022-02-14 03:10:00|771.5|767|768.6|764.1|772.1|767.6|768.5|764|7864
1644808500000|2022-02-14 03:15:00|768.9|764.4|770.5|766|771.6|767.1|768.9|764.4|5171
1644808800000|2022-02-14 03:20:00|770.2|765.7|768.5|764|770.5|766|768.2|763.7|3999
1644809100000|2022-02-14 03:25:00|768.7|764.2|765.9|761.4|769.2|764.7|765.7|761.2|14164
1644816600000|2022-02-14 05:30:00|766.2|761.7|764.8|760.3|768|763.5|760.5|756|24827
1644816900000|2022-02-14 05:35:00|764.7|760.2|766.2|761.7|767.3|762.8|764.7|760.2|9650
1644817200000|2022-02-14 05:40:00|766.7|762.2|764.2|759.7|766.8|762.3|764.2|759.7|3430
1644817500000|2022-02-14 05:45:00|763.8|759.3|762.8|758.3|766.7|762.2|762.5|758|7372
1644817800000|2022-02-14 05:50:00|762.7|758.2|762.8|758.3|763.3|758.8|761.3|756.8|7332
1644818100000|2022-02-14 05:55:00|762.7|758.2|759.7|755.2|762.7|758.2|758|753.5|13292
1644818400000|2022-02-14 06:00:00|759.3|754.8|762.8|758.3|763.3|758.8|759.3|754.8|7247
1644818700000|2022-02-14 06:05:00|762.7|758.2|763.7|759.2|766.5|762|762.7|758.2|10396
1644819000000|2022-02-14 06:10:00|764.1|759.6|764.2|759.7|764.7|760.2|763.5|759|3178
1644819300000|2022-02-14 06:15:00|764.1|759.6|763.8|759.3|767.3|762.8|762.3|757.8|8349
1644819600000|2022-02-14 06:20:00|763.9|759.4|765.2|760.7|766.1|761.6|762.5|758|6268
1644819900000|2022-02-14 06:25:00|765.3|760.8|765.4|760.9|767|762.5|764|759.5|7784
1644820200000|2022-02-14 06:30:00|765.3|760.8|761|756.5|765.8|761.3|761|756.5|9439
1644820500000|2022-02-14 06:35:00|761.3|756.8|761.5|757|763.2|758.7|760.2|755.7|10217
1644820800000|2022-02-14 06:40:00|761.2|756.7|762.3|757.8|763.3|758.8|760.8|756.3|7504
1644821100000|2022-02-14 06:45:00|762|757.5|760.8|756.3|762.5|758|760.3|755.8|8112
1644821400000|2022-02-14 06:50:00|761.2|756.7|763.7|759.2|765.8|761.3|761.2|756.7|14680
1644821700000|2022-02-14 06:55:00|763.3|758.8|767.8|763.3|769.5|765|763.3|758.8|25244
1644843600000|2022-02-14 13:00:00|754.7|750.2|752.1|747.6|755.1|750.6|746.5|742|68162
1644843900000|2022-02-14 13:05:00|752|747.5|744|739.5|752.1|747.6|743|738.5|45057
1644844200000|2022-02-14 13:10:00|744.1|739.6|743.4|738.9|747.6|743.1|742.1|737.6|33551
1644844500000|2022-02-14 13:15:00|743.2|738.7|741|736.5|745|740.5|740.8|736.3|25399
1644844800000|2022-02-14 13:20:00|741.1|736.6|741.6|737.1|743|738.5|737.6|733.1|30884
1644845100000|2022-02-14 13:25:00|741.3|736.8|741|736.5|741.3|736.8|739.6|735.1|14576
1644845400000|2022-02-14 13:30:00|740.7|736.2|738.1|733.6|740.7|736.2|736.7|732.2|19881
1644845700000|2022-02-14 13:35:00|738.2|733.7|736.2|731.7|738.5|734|734.7|730.2|19305
1644846000000|2022-02-14 13:40:00|736|731.5|735.2|730.7|737.2|732.7|735|730.5|10527
1644846300000|2022-02-14 13:45:00|735|730.5|737.4|732.9|738.8|734.3|735|730.5|12811
1644846600000|2022-02-14 13:50:00|737.3|732.8|739.3|734.8|739.8|735.3|736|731.5|12899
1644846900000|2022-02-14 13:55:00|739.4|734.9|738.8|734.3|741.3|736.8|738.5|734|13666
1644847200000|2022-02-14 14:00:00|738.6|734.1|738|733.5|739.3|734.8|737.5|733|6903
1644847500000|2022-02-14 14:05:00|737.8|733.3|738.8|734.3|739.8|735.3|737.5|733|5517
1644847800000|2022-02-14 14:10:00|738.5|734|737|732.5|738.8|734.3|736.5|732|5776
1644848100000|2022-02-14 14:15:00|736.6|732.1|737|732.5|738|733.5|736|731.5|7221
1644848400000|2022-02-14 14:20:00|736.6|732.1|735|730.5|737|732.5|735|730.5|9189
1644848700000|2022-02-14 14:25:00|735.1|730.6|736|731.5|736.5|732|734|729.5|12924
1644849000000|2022-02-14 14:30:00|736.1|731.6|737.5|733|737.8|733.3|735.7|731.2|9759
1644849300000|2022-02-14 14:35:00|737.8|733.3|737.7|733.2|738.5|734|736.7|732.2|6682
1644849600000|2022-02-14 14:40:00|737.3|732.8|738.5|734|739.8|735.3|737.2|732.7|7653
1644849900000|2022-02-14 14:45:00|738.6|734.1|738|733.5|738.6|734.1|736.5|732|4718
1644850200000|2022-02-14 14:50:00|738.3|733.8|738|733.5|738.3|733.8|736.7|732.2|4449
1644850500000|2022-02-14 14:55:00|737.7|733.2|728.8|724.3|738|733.5|728.4|723.9|28726
1644886800000|2022-02-15 01:00:00|728.5|724|730.6|726.1|732.6|728.1|727.9|723.4|29132
1644887100000|2022-02-15 01:05:00|730.7|726.2|730.5|726|731.1|726.6|729|724.5|12856
1644887400000|2022-02-15 01:10:00|730.6|726.1|729.9|725.4|731.6|727.1|728.9|724.4|9199
1644887700000|2022-02-15 01:15:00|729.6|725.1|722.6|718.1|729.6|725.1|722.1|717.6|35262
1644888000000|2022-02-15 01:20:00|722.8|718.3|721.4|716.9|724.1|719.6|719.6|715.1|28165
1644888300000|2022-02-15 01:25:00|721.7|717.2|721|716.5|722.9|718.4|719.6|715.1|15452
1644888600000|2022-02-15 01:30:00|720.9|716.4|722.7|718.2|724.4|719.9|720.1|715.6|16799
1644888900000|2022-02-15 01:35:00|722.6|718.1|718.9|714.4|723.1|718.6|718.4|713.9|14012
1644889200000|2022-02-15 01:40:00|719.1|714.6|720.9|716.4|721|716.5|718.9|714.4|10881
1644889500000|2022-02-15 01:45:00|720.6|716.1|719.6|715.1|721.1|716.6|719.6|715.1|7042
1644889800000|2022-02-15 01:50:00|719.9|715.4|720.9|716.4|721.5|717|718|713.5|11552
1644890100000|2022-02-15 01:55:00|721|716.5|721.6|717.1|722.6|718.1|720.3|715.8|9442
1644890400000|2022-02-15 02:00:00|721.4|716.9|723.5|719|723.9|719.4|720.6|716.1|9176
1644890700000|2022-02-15 02:05:00|723.4|718.9|719.3|714.8|723.9|719.4|719.3|714.8|10451
1644891000000|2022-02-15 02:10:00|719.4|714.9|719.1|714.6|720.9|716.4|717.9|713.4|13208
1644892200000|2022-02-15 02:30:00|718.9|714.4|716.2|711.7|720.1|715.6|715.9|711.4|15930
1644892500000|2022-02-15 02:35:00|716.5|712|716.2|711.7|717.2|712.7|715.2|710.7|10331
1644892800000|2022-02-15 02:40:00|715.9|711.4|718.7|714.2|719|714.5|715.7|711.2|8857
1644893100000|2022-02-15 02:45:00|719|714.5|720.7|716.2|721.3|716.8|718.2|713.7|11828
1644893400000|2022-02-15 02:50:00|721|716.5|721.7|717.2|724|719.5|720|715.5|17885
1644893700000|2022-02-15 02:55:00|722|717.5|724.2|719.7|724.2|719.7|721.7|717.2|6730
1644894000000|2022-02-15 03:00:00|723.9|719.4|720.3|715.8|723.9|719.4|720.3|715.8|9605
1644894300000|2022-02-15 03:05:00|720.5|716|718|713.5|720.9|716.4|717.5|713|10506
1644894600000|2022-02-15 03:10:00|718.1|713.6|711.9|707.4|718.5|714|710.9|706.4|28321
1644894900000|2022-02-15 03:15:00|712.2|707.7|701.2|696.7|714.2|709.7|699.4|694.9|55961
1644895200000|2022-02-15 03:20:00|701.4|696.9|701.7|697.2|703.4|698.9|693.6|689.1|56868
1644895500000|2022-02-15 03:25:00|701.8|697.3|699.9|695.4|704.2|699.7|698.4|693.9|26269
1644903000000|2022-02-15 05:30:00|698.6|694.1|691.7|687.2|698.6|694.1|691.7|687.2|66740
1644903600000|2022-02-15 05:40:00|691.9|687.4|694.4|689.9|695.4|690.9|691.7|687.2|37372
1644903900000|2022-02-15 05:45:00|694.7|690.2|693.9|689.4|694.7|690.2|691.9|687.4|19743
1644904200000|2022-02-15 05:50:00|693.5|689|691.7|687.2|694|689.5|691.7|687.2|12353
1644906900000|2022-02-15 06:35:00|691.9|687.4|691.8|687.3|693.5|689|691.7|687.2|40793
1644907500000|2022-02-15 06:45:00|||||||||12504
1644907800000|2022-02-15 06:50:00|691.5|687|691.7|687.2|692.7|688.2|691.5|687|20784
1644908100000|2022-02-15 06:55:00|691.5|687|691.7|687.2|691.7|687.2|691.5|687|6589
1644930000000|2022-02-15 13:00:00|697.6|693.1|703.3|698.8|705.2|700.7|696.4|691.9|67044
1644930300000|2022-02-15 13:05:00|703.4|698.9|704.7|700.2|707.1|702.6|701.9|697.4|25578
1644930600000|2022-02-15 13:10:00|704.6|700.1|706.4|701.9|706.7|702.2|702.4|697.9|16201
1644930900000|2022-02-15 13:15:00|706.2|701.7|704.6|700.1|707.2|702.7|704.6|700.1|12275
1644931200000|2022-02-15 13:20:00|704.4|699.9|701.9|697.4|704.9|700.4|701.9|697.4|12718
1644931500000|2022-02-15 13:25:00|702.1|697.6|702.1|697.6|703.9|699.4|701.4|696.9|7190
1644931800000|2022-02-15 13:30:00|702.4|697.9|701.1|696.6|703.4|698.9|701.1|696.6|9238
1644932100000|2022-02-15 13:35:00|701.3|696.8|701.3|696.8|702.4|697.9|700.8|696.3|7698
1644932400000|2022-02-15 13:40:00|701|696.5|696.8|692.3|701.3|696.8|695.6|691.1|15455
1644932700000|2022-02-15 13:45:00|697.3|692.8|698.1|693.6|699.1|694.6|694.9|690.4|12713
1644933000000|2022-02-15 13:50:00|698.2|693.7|697.6|693.1|698.2|693.7|695.6|691.1|7535
1644933300000|2022-02-15 13:55:00|697.5|693|699.9|695.4|701.2|696.7|697.1|692.6|10990
1644933600000|2022-02-15 14:00:00|699.4|694.9|702.2|697.7|703.2|698.7|699.4|694.9|8034
1644933900000|2022-02-15 14:05:00|702.1|697.6|699.4|694.9|702.1|697.6|697.9|693.4|6791
1644934200000|2022-02-15 14:10:00|699.2|694.7|697.9|693.4|699.4|694.9|697.9|693.4|3787
1644934500000|2022-02-15 14:15:00|698.2|693.7|698.2|693.7|699.2|694.7|698.2|693.7|3074
1644934800000|2022-02-15 14:20:00|698.6|694.1|699.7|695.2|700.6|696.1|698.6|694.1|3760
1644935100000|2022-02-15 14:25:00|699.4|694.9|699.2|694.7|699.7|695.2|698.2|693.7|2553
1644935400000|2022-02-15 14:30:00|698.9|694.4|697.1|692.6|699.2|694.7|695.1|690.6|7874
1644935700000|2022-02-15 14:35:00|697.4|692.9|696.6|692.1|697.9|693.4|695.6|691.1|4271
1644936000000|2022-02-15 14:40:00|696.9|692.4|697.4|692.9|698.9|694.4|696.5|692|4274
1644936300000|2022-02-15 14:45:00|697.2|692.7|696.4|691.9|698.1|693.6|696.1|691.6|3981
1644936600000|2022-02-15 14:50:00|696.1|691.6|694.9|690.4|697.4|692.9|693.1|688.6|11860
1644936900000|2022-02-15 14:55:00|695|690.5|700|695.5|700.7|696.2|693.2|688.7|13524
1644973200000|2022-02-16 01:00:00|700.3|695.8|699|694.5|702.6|698.1|697.4|692.9|16169
1644973500000|2022-02-16 01:05:00|699.3|694.8|699|694.5|700.8|696.3|698|693.5|8723
1644973800000|2022-02-16 01:10:00|698.8|694.3|697.7|693.2|700|695.5|697.7|693.2|5660
1644974100000|2022-02-16 01:15:00|698|693.5|697.4|692.9|699.5|695|696.7|692.2|7481
1644974400000|2022-02-16 01:20:00|697.8|693.3|697.4|692.9|698.9|694.4|697.2|692.7|4995
1644974700000|2022-02-16 01:25:00|697.5|693|696.6|692.1|697.5|693|694.9|690.4|12454
1644975000000|2022-02-16 01:30:00|696.5|692|696.9|692.4|698.1|693.6|695.4|690.9|6828
1644975300000|2022-02-16 01:35:00|696.5|692|695.9|691.4|697.4|692.9|695.9|691.4|5185
1644975600000|2022-02-16 01:40:00|696.2|691.7|695.3|690.8|697.2|692.7|694|689.5|6670
1644975900000|2022-02-16 01:45:00|695.7|691.2|696|691.5|696.3|691.8|689.8|685.3|24410
1644976200000|2022-02-16 01:50:00|695.9|691.4|697.2|692.7|698.2|693.7|695|690.5|11223
1644976500000|2022-02-16 01:55:00|697.3|692.8|700.5|696|700.5|696|697.3|692.8|11528
1644976800000|2022-02-16 02:00:00|700|695.5|699|694.5|700|695.5|699|694.5|5742
1644977100000|2022-02-16 02:05:00|698.7|694.2|704.2|699.7|705|700.5|698.1|693.6|15023
1644977400000|2022-02-16 02:10:00|704.5|700|705.5|701|705.7|701.2|703.2|698.7|14524
1644978600000|2022-02-16 02:30:00|705|700.5|701.2|696.7|706.5|702|701.2|696.7|14235
1644978900000|2022-02-16 02:35:00|701.5|697|700.8|696.3|701.7|697.2|699.7|695.2|6886
1644979200000|2022-02-16 02:40:00|701.2|696.7|701.3|696.8|701.8|697.3|700.2|695.7|4837
1644979500000|2022-02-16 02:45:00|701.8|697.3|703.7|699.2|704.7|700.2|701.2|696.7|7172
1644979800000|2022-02-16 02:50:00|703.8|699.3|703.9|699.4|704.3|699.8|702.8|698.3|3273
1644980100000|2022-02-16 02:55:00|703.8|699.3|704.3|699.8|705.2|700.7|703.3|698.8|4367
1644980400000|2022-02-16 03:00:00|704.2|699.7|703.7|699.2|704.2|699.7|701.7|697.2|6206
1644980700000|2022-02-16 03:05:00|703.8|699.3|703.4|698.9|704.2|699.7|702.8|698.3|3228
1644981000000|2022-02-16 03:10:00|703.3|698.8|703.9|699.4|704|699.5|702.8|698.3|2400
1644981300000|2022-02-16 03:15:00|704|699.5|704.7|700.2|705.3|700.8|703.7|699.2|4199
1644981600000|2022-02-16 03:20:00|705.2|700.7|706.2|701.7|707|702.5|705.2|700.7|7125
1644981900000|2022-02-16 03:25:00|705.8|701.3|704.2|699.7|705.8|701.3|703.8|699.3|7249
1644989400000|2022-02-16 05:30:00|704.1|699.6|709.4|704.9|710.2|705.7|704.1|699.6|27214
1644989700000|2022-02-16 05:35:00|709.3|704.8|715.9|711.4|716|711.5|708.9|704.4|32583
1644990000000|2022-02-16 05:40:00|716.1|711.6|714.9|710.4|716.6|712.1|714.6|710.1|15758
1644990300000|2022-02-16 05:45:00|714.8|710.3|712.9|708.4|715.1|710.6|712.8|708.3|9984
1644990600000|2022-02-16 05:50:00|712.8|708.3|710.8|706.3|713.4|708.9|710.8|706.3|7819
1644990900000|2022-02-16 05:55:00|711.1|706.6|707.9|703.4|711.1|706.6|707.3|702.8|15814
1644991200000|2022-02-16 06:00:00|708.3|703.8|709.9|705.4|710.4|705.9|708.3|703.8|6698
1644991500000|2022-02-16 06:05:00|709.8|705.3|711.9|707.4|713.8|709.3|709.8|705.3|10397
1644991800000|2022-02-16 06:10:00|712.3|707.8|713.8|709.3|714.8|710.3|712.3|707.8|9510
1644992100000|2022-02-16 06:15:00|714.1|709.6|713.8|709.3|715.1|710.6|712.8|708.3|5933
1644992400000|2022-02-16 06:20:00|714.1|709.6|710.9|706.4|714.3|709.8|709.4|704.9|8975
1644992700000|2022-02-16 06:25:00|711|706.5|714.6|710.1|716.9|712.4|710.1|705.6|14621
1644993000000|2022-02-16 06:30:00|714.5|710|713.6|709.1|715.1|710.6|713.3|708.8|5709
1644993300000|2022-02-16 06:35:00|713.7|709.2|713.6|709.1|714.6|710.1|713.6|709.1|2501
1644993600000|2022-02-16 06:40:00|713.9|709.4|714.4|709.9|715.9|711.4|713.6|709.1|6056
1644993900000|2022-02-16 06:45:00|714.1|709.6|711.6|707.1|714.1|709.6|711.3|706.8|6562
1644994200000|2022-02-16 06:50:00|711.3|706.8|711.8|707.3|711.8|707.3|709.6|705.1|11915
1644994500000|2022-02-16 06:55:00|711.9|707.4|711.5|707|713.3|708.8|710.6|706.1|14953
1645016400000|2022-02-16 13:00:00|718.4|713.9|710.6|706.1|718.9|714.4|709.2|704.7|42547
1645016700000|2022-02-16 13:05:00|710.4|705.9|710.2|705.7|711.4|706.9|709.1|704.6|15384
1645017000000|2022-02-16 13:10:00|710.6|706.1|708.4|703.9|710.7|706.2|707.9|703.4|14648
1645017300000|2022-02-16 13:15:00|708|703.5|709.4|704.9|710.7|706.2|707.4|702.9|10660
1645017600000|2022-02-16 13:20:00|709.7|705.2|713.9|709.4|714.6|710.1|709.4|704.9|12140
1645017900000|2022-02-16 13:25:00|714.1|709.6|711.7|707.2|714.1|709.6|710.9|706.4|6579
1645018200000|2022-02-16 13:30:00|711.4|706.9|711.2|706.7|712.2|707.7|710.4|705.9|5690
1645018500000|2022-02-16 13:35:00|710.9|706.4|711.2|706.7|712.2|707.7|710.7|706.2|2898
1645018800000|2022-02-16 13:40:00|710.9|706.4|706.9|702.4|710.9|706.4|706.6|702.1|9075
1645019100000|2022-02-16 13:45:00|707.2|702.7|707.1|702.6|708.4|703.9|706.4|701.9|8858
1645019400000|2022-02-16 13:50:00|707|702.5|705.1|700.6|708.1|703.6|704.6|700.1|9838
1645019700000|2022-02-16 13:55:00|704.9|700.4|702.1|697.6|705.9|701.4|701.8|697.3|16437
1645020000000|2022-02-16 14:00:00|702.3|697.8|698.9|694.4|702.6|698.1|698.3|693.8|25564
1645020300000|2022-02-16 14:05:00|699|694.5|699.3|694.8|699.5|695|697.5|693|11651
1645020600000|2022-02-16 14:10:00|699.5|695|698.8|694.3|699.8|695.3|697.3|692.8|9967
1645020900000|2022-02-16 14:15:00|698.5|694|699|694.5|699.6|695.1|698.3|693.8|5441
1645021200000|2022-02-16 14:20:00|699.5|695|699.8|695.3|702.3|697.8|699.2|694.7|13311
1645021500000|2022-02-16 14:25:00|700|695.5|697.5|693|700|695.5|696.7|692.2|9969
1645021800000|2022-02-16 14:30:00|697.8|693.3|694.2|689.7|698|693.5|693.7|689.2|18689
1645022100000|2022-02-16 14:35:00|693.8|689.3|694.3|689.8|694.8|690.3|692|687.5|22060
1645022400000|2022-02-16 14:40:00|694.2|689.7|694.8|690.3|696.7|692.2|694.2|689.7|8580
1645022700000|2022-02-16 14:45:00|695.2|690.7|691.9|687.4|696.7|692.2|690|685.5|16778
1645023000000|2022-02-16 14:50:00|692|687.5|695.7|691.2|696.7|692.2|691.5|687|16262
1645023300000|2022-02-16 14:55:00|695.3|690.8|696.2|691.7|697.2|692.7|694.3|689.8|11696
1645059600000|2022-02-17 01:00:00|695.8|691.3|696.9|692.4|699.7|695.2|691.8|687.3|21451
1645059900000|2022-02-17 01:05:00|697|692.5|697.1|692.6|698.9|694.4|696.4|691.9|6174
1645060200000|2022-02-17 01:10:00|696.9|692.4|694.3|689.8|697.3|692.8|693.3|688.8|8270
1645060500000|2022-02-17 01:15:00|694.2|689.7|693.6|689.1|694.9|690.4|692.1|687.6|7838
1645060800000|2022-02-17 01:20:00|693.3|688.8|694.8|690.3|695.1|690.6|692.8|688.3|4267
1645061100000|2022-02-17 01:25:00|694.6|690.1|696.1|691.6|697.4|692.9|694.1|689.6|5767
1645061400000|2022-02-17 01:30:00|695.9|691.4|687.9|683.4|695.9|691.4|686.3|681.8|18058
1645061700000|2022-02-17 01:35:00|687.6|683.1|689.6|685.1|690.6|686.1|685.6|681.1|19474
1645062000000|2022-02-17 01:40:00|689.4|684.9|686.5|682|689.6|685.1|684.1|679.6|19067
1645062300000|2022-02-17 01:45:00|686.6|682.1|686.9|682.4|688.4|683.9|684.9|680.4|9197
1645062600000|2022-02-17 01:50:00|687.2|682.7|687.1|682.6|687.6|683.1|685.4|680.9|5889
1645062900000|2022-02-17 01:55:00|686.9|682.4|686.4|681.9|687.9|683.4|685.9|681.4|4042
1645063200000|2022-02-17 02:00:00|686.1|681.6|682.4|677.9|686.1|681.6|681.1|676.6|24853
1645063500000|2022-02-17 02:05:00|682.5|678|677.8|673.3|683.3|678.8|677|672.5|24497
1645063800000|2022-02-17 02:10:00|678|673.5|679.5|675|680.3|675.8|677.3|672.8|17982
1645065000000|2022-02-17 02:30:00|679.8|675.3|678.5|674|680|675.5|678|673.5|8273
1645065300000|2022-02-17 02:35:00|678.3|673.8|673.7|669.2|678.4|673.9|673|668.5|21212
1645065600000|2022-02-17 02:40:00|673.4|668.9|673|668.5|675.5|671|672.7|668.2|16601
1645065900000|2022-02-17 02:45:00|672.7|668.2|670.4|665.9|673|668.5|669.2|664.7|25400
1645066200000|2022-02-17 02:50:00|670.2|665.7|676.8|672.3|677|672.5|669.9|665.4|21028
1645066500000|2022-02-17 02:55:00|676.7|672.2|676.8|672.3|679.3|674.8|674.1|669.6|22193
1645066800000|2022-02-17 03:00:00|676.5|672|680.3|675.8|680.3|675.8|674.6|670.1|12238
1645067100000|2022-02-17 03:05:00|680.5|676|679|674.5|681.3|676.8|678|673.5|12941
1645067400000|2022-02-17 03:10:00|678.7|674.2|677.4|672.9|678.7|674.2|676|671.5|9334
1645067700000|2022-02-17 03:15:00|677.2|672.7|679.5|675|680.5|676|677.2|672.7|8568
1645068000000|2022-02-17 03:20:00|679.2|674.7|686.3|681.8|689|684.5|678.7|674.2|36785
1645068300000|2022-02-17 03:25:00|686|681.5|681.7|677.2|686.3|681.8|680.7|676.2|18917
1645075800000|2022-02-17 05:30:00|682.1|677.6|682|677.5|685.6|681.1|680|675.5|18645
1645076100000|2022-02-17 05:35:00|681.7|677.2|676.7|672.2|681.8|677.3|675.5|671|17667
1645076400000|2022-02-17 05:40:00|677|672.5|676.2|671.7|678.5|674|675.7|671.2|9052
1645076700000|2022-02-17 05:45:00|676.5|672|675|670.5|678|673.5|672.7|668.2|14108
1645077000000|2022-02-17 05:50:00|675.1|670.6|677.6|673.1|678.1|673.6|675.1|670.6|8577
1645077300000|2022-02-17 05:55:00|677.1|672.6|676|671.5|678.6|674.1|676|671.5|6425
1645077600000|2022-02-17 06:00:00|675.8|671.3|675.1|670.6|677.1|672.6|674.1|669.6|6810
1645077900000|2022-02-17 06:05:00|675|670.5|676.3|671.8|677.8|673.3|674.6|670.1|4851
1645078200000|2022-02-17 06:10:00|676.6|672.1|678.1|673.6|680|675.5|676.1|671.6|8648
1645078500000|2022-02-17 06:15:00|678.2|673.7|679.3|674.8|680.1|675.6|678.2|673.7|6170
1645078800000|2022-02-17 06:20:00|679.1|674.6|682.6|678.1|683.1|678.6|676.8|672.3|10076
1645079100000|2022-02-17 06:25:00|683|678.5|682.5|678|684.7|680.2|681.6|677.1|14800
1645079400000|2022-02-17 06:30:00|682.9|678.4|680.5|676|683.5|679|680.4|675.9|6686
1645079700000|2022-02-17 06:35:00|680.8|676.3|676.5|672|681.5|677|675.3|670.8|15056
1645080000000|2022-02-17 06:40:00|676.1|671.6|674|669.5|676.1|671.6|673.5|669|15872
1645080300000|2022-02-17 06:45:00|674.1|669.6|678|673.5|679|674.5|673.6|669.1|11648
1645080600000|2022-02-17 06:50:00|677.5|673|678.5|674|680.5|676|677.5|673|11378
1645080900000|2022-02-17 06:55:00|678.4|673.9|678|673.5|678.8|674.3|676|671.5|18612
1645102800000|2022-02-17 13:00:00|669.6|665.1|666.6|662.1|675|670.5|666.4|661.9|55768
1645103100000|2022-02-17 13:05:00|666.4|661.9|666.9|662.4|667.2|662.7|664.3|659.8|36165
1645103400000|2022-02-17 13:10:00|667|662.5|670.7|666.2|672.5|668|667|662.5|22530
1645103700000|2022-02-17 13:15:00|670.3|665.8|663.3|658.8|671.8|667.3|663.1|658.6|30624
1645104000000|2022-02-17 13:20:00|663.2|658.7|663.1|658.6|665.9|661.4|663|658.5|21743
1645104300000|2022-02-17 13:25:00|663|658.5|662.7|658.2|666.8|662.3|662.7|658.2|19728
1645104600000|2022-02-17 13:30:00|662.4|657.9|663.4|658.9|663.7|659.2|660.6|656.1|26347
1645104900000|2022-02-17 13:35:00|663.5|659|663.5|659|665.3|660.8|662.9|658.4|12480
1645105200000|2022-02-17 13:40:00|663.9|659.4|666.5|662|666.7|662.2|663.6|659.1|12592
1645105500000|2022-02-17 13:45:00|666.8|662.3|665.5|661|668.5|664|665|660.5|11313
1645105800000|2022-02-17 13:50:00|665.4|660.9|661.9|657.4|665.5|661|661.2|656.7|14834
1645106100000|2022-02-17 13:55:00|662.2|657.7|661.5|657|663.4|658.9|660.4|655.9|16394
1645106400000|2022-02-17 14:00:00|661.4|656.9|662.5|658|663|658.5|660.5|656|8486
1645106700000|2022-02-17 14:05:00|662.9|658.4|661|656.5|663|658.5|659.7|655.2|13303
1645107000000|2022-02-17 14:10:00|661.2|656.7|660.4|655.9|661.9|657.4|659.5|655|7658
1645107300000|2022-02-17 14:15:00|660.5|656|660.5|656|661.2|656.7|659.9|655.4|5155
1645107600000|2022-02-17 14:20:00|660|655.5|660.9|656.4|662.9|658.4|659.2|654.7|11647
1645107900000|2022-02-17 14:25:00|660.5|656|660.5|656|660.9|656.4|659.5|655|4548
1645108200000|2022-02-17 14:30:00|660.6|656.1|661.5|657|662.4|657.9|658.7|654.2|11591
1645108500000|2022-02-17 14:35:00|661.9|657.4|659.7|655.2|662|657.5|659.2|654.7|4675
1645108800000|2022-02-17 14:40:00|659.8|655.3|660.4|655.9|662.2|657.7|659.6|655.1|7490
1645109100000|2022-02-17 14:45:00|660.2|655.7|660.1|655.6|660.7|656.2|658.9|654.4|7660
1645109400000|2022-02-17 14:50:00|659.9|655.4|660.6|656.1|661.4|656.9|659.9|655.4|4660
1645109700000|2022-02-17 14:55:00|661.1|656.6|660.3|655.8|663.1|658.6|659.8|655.3|13829
1645110000000|2022-02-17 15:00:00|660.4|655.9|660.4|655.9|660.4|655.9|660.4|655.9|0
1645146000000|2022-02-18 01:00:00|660.1|655.6|666|661.5|668.2|663.7|660.1|655.6|29167
1645146300000|2022-02-18 01:05:00|665.9|661.4|667.7|663.2|670|665.5|665.1|660.6|16220
1645146600000|2022-02-18 01:10:00|667.4|662.9|668.8|664.3|670|665.5|666.2|661.7|13337
1645146900000|2022-02-18 01:15:00|669.1|664.6|670.8|666.3|671|666.5|668.8|664.3|12399
1645147200000|2022-02-18 01:20:00|670.6|666.1|669.3|664.8|670.7|666.2|668.6|664.1|5191
1645147500000|2022-02-18 01:25:00|669.2|664.7|678.8|674.3|679.3|674.8|668.1|663.6|28022
1645147800000|2022-02-18 01:30:00|679.1|674.6|678.1|673.6|680.3|675.8|677.6|673.1|25076
1645148100000|2022-02-18 01:35:00|677.9|673.4|674.3|669.8|678.1|673.6|674.3|669.8|15245
1645148400000|2022-02-18 01:40:00|674.5|670|674.5|670|676.3|671.8|673.8|669.3|8307
1645148700000|2022-02-18 01:45:00|674.8|670.3|678.8|674.3|679.3|674.8|674.8|670.3|9929
1645149000000|2022-02-18 01:50:00|678.6|674.1|676.8|672.3|678.6|674.1|676|671.5|5984
1645149300000|2022-02-18 01:55:00|677|672.5|675.3|670.8|677|672.5|674.2|669.7|6437
1645149600000|2022-02-18 02:00:00|675.1|670.6|674.9|670.4|675.4|670.9|670.9|666.4|11923
1645149900000|2022-02-18 02:05:00|674.4|669.9|673.4|668.9|675|670.5|673|668.5|5487
1645150200000|2022-02-18 02:10:00|673.5|669|676|671.5|677.3|672.8|673.4|668.9|6241
1645151400000|2022-02-18 02:30:00|676.1|671.6|675.2|670.7|677|672.5|674.5|670|4326
1645151700000|2022-02-18 02:35:00|675.3|670.8|674.4|669.9|675.3|670.8|672.7|668.2|5372
1645152000000|2022-02-18 02:40:00|674.7|670.2|674.9|670.4|675.2|670.7|672.8|668.3|4781
1645152300000|2022-02-18 02:45:00|675.1|670.6|674.6|670.1|675.6|671.1|674.6|670.1|2662
1645152600000|2022-02-18 02:50:00|674.9|670.4|678.7|674.2|679.9|675.4|674.9|670.4|8853
1645152900000|2022-02-18 02:55:00|679|674.5|677.7|673.2|679.2|674.7|677.2|672.7|6680
1645153200000|2022-02-18 03:00:00|678|673.5|677.5|673|679|674.5|675.7|671.2|5456
1645153500000|2022-02-18 03:05:00|677.2|672.7|678.4|673.9|678.8|674.3|677|672.5|3106
1645153800000|2022-02-18 03:10:00|678.9|674.4|681.9|677.4|682.5|678|678.2|673.7|14346
1645154100000|2022-02-18 03:15:00|682|677.5|680.3|675.8|683.1|678.6|679.8|675.3|11779
1645154400000|2022-02-18 03:20:00|680.6|676.1|680.3|675.8|682.1|677.6|679.3|674.8|8021
1645154700000|2022-02-18 03:25:00|680.6|676.1|681.8|677.3|683|678.5|680.3|675.8|8860
1645162200000|2022-02-18 05:30:00|682.1|677.6|682.6|678.1|686.1|681.6|682.1|677.6|19596
1645162500000|2022-02-18 05:35:00|682.9|678.4|680.6|676.1|684.6|680.1|680.3|675.8|9497
1645162800000|2022-02-18 05:40:00|680.8|676.3|683.1|678.6|683.8|679.3|680.8|676.3|4682
1645163100000|2022-02-18 05:45:00|683.2|678.7|681.3|676.8|683.6|679.1|681|676.5|4728
1645163400000|2022-02-18 05:50:00|681.6|677.1|680|675.5|682.5|678|679.8|675.3|7798
1645163700000|2022-02-18 05:55:00|680.3|675.8|676|671.5|681.3|676.8|676|671.5|12648
1645164000000|2022-02-18 06:00:00|676.3|671.8|677.5|673|678.3|673.8|676.3|671.8|9164
1645164300000|2022-02-18 06:05:00|677.8|673.3|679.5|675|680.8|676.3|677.8|673.3|7147
1645164600000|2022-02-18 06:10:00|679.8|675.3|681.5|677|682.3|677.8|679.5|675|5605
1645164900000|2022-02-18 06:15:00|681.2|676.7|682.5|678|682.5|678|680.2|675.7|5067
1645165200000|2022-02-18 06:20:00|682|677.5|684.5|680|684.5|680|682|677.5|7053
1645165500000|2022-02-18 06:25:00|684.2|679.7|682|677.5|684.2|679.7|682|677.5|6238
1645165800000|2022-02-18 06:30:00|682.2|677.7|681.2|676.7|683.2|678.7|680.3|675.8|7390
1645166100000|2022-02-18 06:35:00|680.9|676.4|679.3|674.8|681.7|677.2|678.2|673.7|7769
1645166400000|2022-02-18 06:40:00|679|674.5|679.8|675.3|680.3|675.8|678.8|674.3|4729
1645166700000|2022-02-18 06:45:00|679.6|675.1|681.5|677|682.1|677.6|679.6|675.1|7111
1645167000000|2022-02-18 06:50:00|681.6|677.1|679.6|675.1|681.6|677.1|678.3|673.8|7932
1645167300000|2022-02-18 06:55:00|679.9|675.4|680.9|676.4|681.4|676.9|679.1|674.6|13304
1645189200000|2022-02-18 13:00:00|683.9|679.4|678.8|674.3|685.5|681|677.5|673|40128
1645189500000|2022-02-18 13:05:00|679|674.5|676.5|672|679|674.5|674.5|670|20831
1645189800000|2022-02-18 13:10:00|676.2|671.7|674.4|669.9|676.5|672|673.7|669.2|12840
1645190100000|2022-02-18 13:15:00|674.7|670.2|674.4|669.9|675.4|670.9|673.6|669.1|9682
1645190400000|2022-02-18 13:20:00|674.2|669.7|672.4|667.9|674.9|670.4|670.9|666.4|14840
1645190700000|2022-02-18 13:25:00|672.3|667.8|673.6|669.1|673.6|669.1|670.4|665.9|12106
1645191000000|2022-02-18 13:30:00|673.5|669|672.9|668.4|674.2|669.7|672.9|668.4|7278
1645191300000|2022-02-18 13:35:00|672.7|668.2|672.2|667.7|673.5|669|671.1|666.6|8145
1645191600000|2022-02-18 13:40:00|671.9|667.4|672.9|668.4|673.5|669|671.4|666.9|3300
1645191900000|2022-02-18 13:45:00|672.6|668.1|673.9|669.4|674.2|669.7|672.3|667.8|4198
1645192200000|2022-02-18 13:50:00|674.1|669.6|678.6|674.1|680.1|675.6|674.1|669.6|20956
1645192500000|2022-02-18 13:55:00|679.1|674.6|677.7|673.2|679.9|675.4|677.5|673|8986
1645192800000|2022-02-18 14:00:00|677.5|673|675.5|671|677.5|673|673.5|669|12111
1645193100000|2022-02-18 14:05:00|675.2|670.7|674.5|670|675.7|671.2|674.2|669.7|4234
1645193400000|2022-02-18 14:10:00|674.8|670.3|672.8|668.3|675|670.5|672.8|668.3|4989
1645193700000|2022-02-18 14:15:00|673|668.5|673.2|668.7|674|669.5|672.2|667.7|4728
1645194000000|2022-02-18 14:20:00|673.5|669|675.2|670.7|675.5|671|673.2|668.7|5202
1645194300000|2022-02-18 14:25:00|675|670.5|677.3|672.8|677.8|673.3|674.5|670|5870
1645194600000|2022-02-18 14:30:00|677|672.5|677.8|673.3|678.1|673.6|676|671.5|5418
1645194900000|2022-02-18 14:35:00|677.5|673|677.3|672.8|678.1|673.6|676|671.5|4887
1645195200000|2022-02-18 14:40:00|677|672.5|674.8|670.3|677|672.5|673.5|669|5623
1645195500000|2022-02-18 14:45:00|674.6|670.1|677.4|672.9|678.3|673.8|674.4|669.9|5591
1645195800000|2022-02-18 14:50:00|677.9|673.4|677.3|672.8|678.6|674.1|676.8|672.3|7311
1645196100000|2022-02-18 14:55:00|677|672.5|677.7|673.2|677.7|673.2|675.4|670.9|11166
1645196400000|2022-02-18 15:00:00|677.6|673.1|677.6|673.1|677.6|673.1|677.6|673.1|64
1645405200000|2022-02-21 01:00:00|677.1|672.6|677.3|672.8|678.9|674.4|671.5|667|29232
1645405500000|2022-02-21 01:05:00|677.6|673.1|669|664.5|677.7|673.2|668.5|664|21610
1645405800000|2022-02-21 01:10:00|669.2|664.7|668.8|664.3|670.3|665.8|667.2|662.7|15744
1645406100000|2022-02-21 01:15:00|669.1|664.6|666.2|661.7|669.3|664.8|665.5|661|14681
1645406400000|2022-02-21 01:20:00|665.7|661.2|667|662.5|667|662.5|665.2|660.7|9637
1645406700000|2022-02-21 01:25:00|667.3|662.8|665.2|660.7|668|663.5|665.2|660.7|6652
1645407000000|2022-02-21 01:30:00|665.5|661|666.7|662.2|667.5|663|663.7|659.2|11631
1645407300000|2022-02-21 01:35:00|666.5|662|684.8|680.3|685.1|680.6|665.7|661.2|47642
1645407600000|2022-02-21 01:40:00|684.5|680|683.2|678.7|684.5|680|679.7|675.2|29100
1645407900000|2022-02-21 01:45:00|682.9|678.4|680.9|676.4|684|679.5|680.2|675.7|12243
1645408200000|2022-02-21 01:50:00|681.2|676.7|680.7|676.2|682.2|677.7|680|675.5|7418
1645408500000|2022-02-21 01:55:00|680.4|675.9|682.8|678.3|682.8|678.3|680.2|675.7|8344
1645408800000|2022-02-21 02:00:00|682.5|678|681.5|677|683.1|678.6|681|676.5|6853
1645409100000|2022-02-21 02:05:00|681.3|676.8|677.8|673.3|681.8|677.3|677.1|672.6|10926
1645409400000|2022-02-21 02:10:00|678.1|673.6|675.3|670.8|679.6|675.1|674.3|669.8|13867
1645410600000|2022-02-21 02:30:00|675.4|670.9|676.2|671.7|676.8|672.3|674.5|670|9194
1645410900000|2022-02-21 02:35:00|676.3|671.8|672.3|667.8|677.6|673.1|671.3|666.8|12424
1645411200000|2022-02-21 02:40:00|672.6|668.1|672.3|667.8|672.8|668.3|669.5|665|11151
1645411500000|2022-02-21 02:45:00|672.2|667.7|673.8|669.3|674.6|670.1|671|666.5|8676
1645411800000|2022-02-21 02:50:00|673.6|669.1|670.9|666.4|675.6|671.1|670.9|666.4|8721
1645412100000|2022-02-21 02:55:00|671.2|666.7|672.9|668.4|672.9|668.4|670.6|666.1|5356
1645412400000|2022-02-21 03:00:00|673.2|668.7|671.9|667.4|673.2|668.7|671.4|666.9|3331
1645412700000|2022-02-21 03:05:00|672.1|667.6|671.4|666.9|672.4|667.9|670.4|665.9|4486
1645413000000|2022-02-21 03:10:00|671.7|667.2|671.7|667.2|673.7|669.2|671.4|666.9|2931
1645413300000|2022-02-21 03:15:00|672.2|667.7|675.5|671|677|672.5|672.2|667.7|8568
1645413600000|2022-02-21 03:20:00|675.3|670.8|675.4|670.9|676.4|671.9|674|669.5|4589
1645413900000|2022-02-21 03:25:00|675.5|671|675.1|670.6|676.1|671.6|674.1|669.6|4014
1645421400000|2022-02-21 05:30:00|675.6|671.1|676.1|671.6|677.1|672.6|674.6|670.1|6811
1645421700000|2022-02-21 05:35:00|676.3|671.8|676.6|672.1|677.4|672.9|674.8|670.3|6539
1645422000000|2022-02-21 05:40:00|676.9|672.4|678.5|674|679.5|675|676.6|672.1|10302
1645422300000|2022-02-21 05:45:00|678.4|673.9|680|675.5|680.5|676|677.2|672.7|8764
1645422600000|2022-02-21 05:50:00|680.3|675.8|679|674.5|681.8|677.3|678.8|674.3|14493
1645422900000|2022-02-21 05:55:00|678.7|674.2|680.9|676.4|680.9|676.4|678.5|674|4723
1645423200000|2022-02-21 06:00:00|680.8|676.3|679|674.5|681.5|677|678.5|674|5837
1645423500000|2022-02-21 06:05:00|678.8|674.3|679|674.5|679.5|675|678.5|674|3188
1645423800000|2022-02-21 06:10:00|678.7|674.2|679.7|675.2|681|676.5|678.7|674.2|2898
1645424100000|2022-02-21 06:15:00|680|675.5|679.5|675|680.5|676|679.1|674.6|2723
1645424400000|2022-02-21 06:20:00|679.7|675.2|677.7|673.2|679.7|675.2|676|671.5|7639
1645424700000|2022-02-21 06:25:00|677.5|673|676.8|672.3|677.6|673.1|676.3|671.8|3896
1645425000000|2022-02-21 06:30:00|676.9|672.4|682.1|677.6|682.7|678.2|676.9|672.4|17130
1645425300000|2022-02-21 06:35:00|682.4|677.9|683.9|679.4|685.6|681.1|682.1|677.6|25635
1645425600000|2022-02-21 06:40:00|684|679.5|688.8|684.3|688.8|684.3|683.7|679.2|26464
1645425900000|2022-02-21 06:45:00|688.5|684|694.1|689.6|694.6|690.1|687|682.5|36161
1645426200000|2022-02-21 06:50:00|694.5|690|696.6|692.1|698.1|693.6|693.8|689.3|29803
1645426500000|2022-02-21 06:55:00|696.3|691.8|698.6|694.1|698.9|694.4|696.1|691.6|25991
1645448400000|2022-02-21 13:00:00|704.7|700.2|700.3|695.8|704.7|700.2|699.4|694.9|44341
1645448700000|2022-02-21 13:05:00|700.5|696|701.3|696.8|702.1|697.6|699.5|695|16168
1645449000000|2022-02-21 13:10:00|701.6|697.1|704.2|699.7|706.2|701.7|701.6|697.1|19539
1645449300000|2022-02-21 13:15:00|704.5|700|704.7|700.2|705.4|700.9|702.7|698.2|10513
1645449600000|2022-02-21 13:20:00|705|700.5|705.5|701|707.5|703|704.9|700.4|15313
1645449900000|2022-02-21 13:25:00|705.4|700.9|705.2|700.7|705.7|701.2|704.2|699.7|7647
1645450200000|2022-02-21 13:30:00|705.5|701|705.2|700.7|705.9|701.4|704.2|699.7|6589
1645450500000|2022-02-21 13:35:00|705|700.5|706|701.5|706.5|702|704.7|700.2|4897
1645450800000|2022-02-21 13:40:00|705.7|701.2|704.4|699.9|706|701.5|703.4|698.9|6326
1645451100000|2022-02-21 13:45:00|704.6|700.1|703.4|698.9|705.4|700.9|703.4|698.9|5365
1645451400000|2022-02-21 13:50:00|703.1|698.6|704.8|700.3|705.2|700.7|703.1|698.6|6028
1645451700000|2022-02-21 13:55:00|704.9|700.4|705.1|700.6|705.7|701.2|704.7|700.2|4355
1645452000000|2022-02-21 14:00:00|705.4|700.9|704.9|700.4|705.4|700.9|702.8|698.3|6023
1645452300000|2022-02-21 14:05:00|705.1|700.6|706.1|701.6|706.4|701.9|704.9|700.4|3036
1645452600000|2022-02-21 14:10:00|706.4|701.9|704.6|700.1|706.4|701.9|703.8|699.3|3442
1645452900000|2022-02-21 14:15:00|704.8|700.3|705.3|700.8|705.6|701.1|704.3|699.8|2499
1645453200000|2022-02-21 14:20:00|705.6|701.1|705.6|701.1|706.9|702.4|705.6|701.1|3899
1645453500000|2022-02-21 14:25:00|705.7|701.2|705.5|701|707|702.5|705|700.5|3347
1645453800000|2022-02-21 14:30:00|705.8|701.3|706.3|701.8|706.5|702|705.3|700.8|1547
1645454100000|2022-02-21 14:35:00|706.6|702.1|707.3|702.8|709.2|704.7|706.6|702.1|13710
1645454400000|2022-02-21 14:40:00|707.6|703.1|706.8|702.3|707.8|703.3|702.3|697.8|12883
1645454700000|2022-02-21 14:45:00|707|702.5|707.9|703.4|709.6|705.1|706.8|702.3|9281
1645455000000|2022-02-21 14:50:00|707.6|703.1|704.8|700.3|707.9|703.4|703.8|699.3|8322
1645455300000|2022-02-21 14:55:00|704.7|700.2|703.8|699.3|705.1|700.6|703.8|699.3|8384
1645491600000|2022-02-22 01:00:00|703.7|699.2|700.7|696.2|704.5|700|698.7|694.2|25235
1645491900000|2022-02-22 01:05:00|700.6|696.1|697|692.5|700.9|696.4|695.8|691.3|21928
1645492200000|2022-02-22 01:10:00|696.7|692.2|698.9|694.4|699.4|694.9|696.6|692.1|11381
1645492500000|2022-02-22 01:15:00|699|694.5|701.5|697|702.2|697.7|699|694.5|11128
1645492800000|2022-02-22 01:20:00|701.2|696.7|700.5|696|701.2|696.7|699|694.5|5371
1645493100000|2022-02-22 01:25:00|700.7|696.2|701.2|696.7|701.2|696.7|699.7|695.2|3749
1645493400000|2022-02-22 01:30:00|701.3|696.8|701.8|697.3|702.5|698|700.3|695.8|6543
1645493700000|2022-02-22 01:35:00|702|697.5|703.3|698.8|704.3|699.8|701.5|697|10200
1645494000000|2022-02-22 01:40:00|703|698.5|701.2|696.7|703.3|698.8|700.8|696.3|5265
1645494300000|2022-02-22 01:45:00|701.5|697|700.2|695.7|702.1|697.6|698.7|694.2|6042
1645494600000|2022-02-22 01:50:00|700.7|696.2|700.7|696.2|702.2|697.7|700|695.5|3374
1645494900000|2022-02-22 01:55:00|700.4|695.9|699.7|695.2|700.7|696.2|699.2|694.7|2947
1645495200000|2022-02-22 02:00:00|700|695.5|702.3|697.8|702.3|697.8|700|695.5|5906
1645495500000|2022-02-22 02:05:00|702.2|697.7|700.6|696.1|702.3|697.8|700.3|695.8|4846
1645495800000|2022-02-22 02:10:00|700.3|695.8|699.8|695.3|701.1|696.6|699.3|694.8|3042
1645496100000|2022-02-22 02:15:00|699.6|695.1|699.6|695.1|699.6|695.1|699.6|695.1|0
1645497000000|2022-02-22 02:30:00|699.8|695.3|701.3|696.8|701.6|697.1|697.8|693.3|7561
1645497300000|2022-02-22 02:35:00|700.8|696.3|701.1|696.6|701.3|696.8|700.8|696.3|2433
1645497600000|2022-02-22 02:40:00|701.3|696.8|700.3|695.8|702.6|698.1|699.5|695|5520
1645497900000|2022-02-22 02:45:00|700|695.5|700.3|695.8|700.8|696.3|699.5|695|2450
1645498200000|2022-02-22 02:50:00|699.8|695.3|696.1|691.6|700.5|696|695.4|690.9|11995
1645498500000|2022-02-22 02:55:00|696.5|692|697.6|693.1|697.8|693.3|696.1|691.6|4851
1645498800000|2022-02-22 03:00:00|697.9|693.4|696.6|692.1|699.2|694.7|696.4|691.9|5603
1645499100000|2022-02-22 03:05:00|696.9|692.4|693.6|689.1|699.2|694.7|693.1|688.6|11576
1645499400000|2022-02-22 03:10:00|693.8|689.3|694.6|690.1|696.4|691.9|693.6|689.1|9850
1645499700000|2022-02-22 03:15:00|694.9|690.4|692.5|688|695.3|690.8|691.7|687.2|16755
1645500000000|2022-02-22 03:20:00|692.8|688.3|693.1|688.6|694.8|690.3|692.1|687.6|7505
1645500300000|2022-02-22 03:25:00|693.3|688.8|690.8|686.3|695.1|690.6|690.1|685.6|13858
1645507800000|2022-02-22 05:30:00|690.7|686.2|694.4|689.9|694.4|689.9|689.9|685.4|15316
1645508100000|2022-02-22 05:35:00|694.3|689.8|695.4|690.9|696.9|692.4|693.6|689.1|10760
1645508400000|2022-02-22 05:40:00|695.6|691.1|695.4|690.9|696.4|691.9|694.1|689.6|4931
1645508700000|2022-02-22 05:45:00|695.1|690.6|696.7|692.2|696.7|692.2|694.4|689.9|5684
1645509000000|2022-02-22 05:50:00|696.5|692|697.7|693.2|698.6|694.1|695.4|690.9|7119
1645509300000|2022-02-22 05:55:00|697.4|692.9|695.4|690.9|697.4|692.9|694.7|690.2|5311
1645509600000|2022-02-22 06:00:00|695.1|690.6|696.2|691.7|696.7|692.2|694.4|689.9|3593
1645509900000|2022-02-22 06:05:00|696.1|691.6|697.2|692.7|697.7|693.2|696|691.5|3672
1645510200000|2022-02-22 06:10:00|697|692.5|696.2|691.7|697|692.5|695.9|691.4|2829
1645510500000|2022-02-22 06:15:00|696.5|692|697.2|692.7|698.2|693.7|696.5|692|4225
1645510800000|2022-02-22 06:20:00|696.9|692.4|695.9|691.4|697.2|692.7|695.9|691.4|2856
1645511100000|2022-02-22 06:25:00|695.7|691.2|688.6|684.1|695.9|691.4|687.1|682.6|20073
1645511400000|2022-02-22 06:30:00|688.8|684.3|688.1|683.6|690.1|685.6|686.8|682.3|17931
1645511700000|2022-02-22 06:35:00|688.4|683.9|685.7|681.2|689.1|684.6|685.2|680.7|19948
1645512000000|2022-02-22 06:40:00|685.2|680.7|684.8|680.3|686.9|682.4|684.4|679.9|16362
1645512300000|2022-02-22 06:45:00|684.9|680.4|684.3|679.8|687.4|682.9|683.4|678.9|13754
1645512600000|2022-02-22 06:50:00|684.6|680.1|681.2|676.7|686.3|681.8|680.7|676.2|21979
1645512900000|2022-02-22 06:55:00|681.5|677|676|671.5|681.7|677.2|674.7|670.2|36327
1645534800000|2022-02-22 13:00:00|674.6|670.1|678.3|673.8|679.7|675.2|673.4|668.9|34297
1645535100000|2022-02-22 13:05:00|678.6|674.1|682.1|677.6|682.1|677.6|676.6|672.1|21613
1645535400000|2022-02-22 13:10:00|682.3|677.8|681.4|676.9|683.4|678.9|680.9|676.4|15556
1645535700000|2022-02-22 13:15:00|681.1|676.6|683.9|679.4|684.5|680|679.9|675.4|13439
1645536000000|2022-02-22 13:20:00|684.2|679.7|679.9|675.4|684.2|679.7|679.9|675.4|10327
1645536300000|2022-02-22 13:25:00|680.1|675.6|677.3|672.8|680.9|676.4|677.1|672.6|13278
1645536600000|2022-02-22 13:30:00|677.1|672.6|682.6|678.1|682.6|678.1|677.1|672.6|12264
1645536900000|2022-02-22 13:35:00|682.3|677.8|681.1|676.6|682.3|677.8|680.3|675.8|4852
1645537200000|2022-02-22 13:40:00|681.3|676.8|681.6|677.1|682.1|677.6|681.1|676.6|2849
1645537500000|2022-02-22 13:45:00|681.1|676.6|680.2|675.7|682.8|678.3|679.6|675.1|5257
1645537800000|2022-02-22 13:50:00|679.9|675.4|679.5|675|680|675.5|678|673.5|9413
1645538100000|2022-02-22 13:55:00|679.7|675.2|680|675.5|680.3|675.8|679.2|674.7|2336
1645538400000|2022-02-22 14:00:00|679.7|675.2|680.4|675.9|681.5|677|679.5|675|3459
1645538700000|2022-02-22 14:05:00|680.2|675.7|679.6|675.1|680.2|675.7|678.7|674.2|3446
1645539000000|2022-02-22 14:10:00|679.4|674.9|680|675.5|680.5|676|679.2|674.7|1571
1645539300000|2022-02-22 14:15:00|680.1|675.6|682|677.5|682.3|677.8|679.8|675.3|4999
1645539600000|2022-02-22 14:20:00|681.8|677.3|682.5|678|684.3|679.8|681.8|677.3|8075
1645539900000|2022-02-22 14:25:00|682.8|678.3|682.3|677.8|683|678.5|681.3|676.8|4474
1645540200000|2022-02-22 14:30:00|682|677.5|681.5|677|682|677.5|680.3|675.8|3962
1645540500000|2022-02-22 14:35:00|681.8|677.3|681.8|677.3|682.3|677.8|681.8|677.3|2842
1645540800000|2022-02-22 14:40:00|682|677.5|681.8|677.3|682.8|678.3|681.8|677.3|3277
1645541100000|2022-02-22 14:45:00|681.5|677|679.8|675.3|681.5|677|678.2|673.7|10292
1645541400000|2022-02-22 14:50:00|679.7|675.2|681.3|676.8|682|677.5|679.2|674.7|5199
1645541700000|2022-02-22 14:55:00|681|676.5|680.5|676|681.3|676.8|679|674.5|6905
1645578000000|2022-02-23 01:00:00|678.9|674.4|682|677.5|683.2|678.7|677.4|672.9|15246
1645578300000|2022-02-23 01:05:00|681.9|677.4|683.4|678.9|684.2|679.7|681.9|677.4|7046
1645578600000|2022-02-23 01:10:00|683.7|679.2|686|681.5|687|682.5|681.9|677.4|20738
1645578900000|2022-02-23 01:15:00|685.7|681.2|686.7|682.2|687.2|682.7|683.9|679.4|8981
1645579200000|2022-02-23 01:20:00|687|682.5|686.5|682|687.5|683|685.7|681.2|10029
1645579500000|2022-02-23 01:25:00|686.7|682.2|686.2|681.7|687|682.5|684.7|680.2|6536
1645579800000|2022-02-23 01:30:00|686|681.5|687.2|682.7|689.2|684.7|686|681.5|12709
1645580100000|2022-02-23 01:35:00|687.5|683|685.2|680.7|687.7|683.2|684.9|680.4|8829
1645580400000|2022-02-23 01:40:00|685.3|680.8|685.7|681.2|685.9|681.4|683.9|679.4|6239
1645580700000|2022-02-23 01:45:00|685.4|680.9|686.7|682.2|687.7|683.2|685.3|680.8|4181
1645581000000|2022-02-23 01:50:00|686.9|682.4|687.4|682.9|688.7|684.2|686.9|682.4|6520
1645581300000|2022-02-23 01:55:00|687.3|682.8|687.7|683.2|688.7|684.2|686.4|681.9|5456
1645581600000|2022-02-23 02:00:00|687.9|683.4|700.3|695.8|701.8|697.3|687.9|683.4|42794
1645581900000|2022-02-23 02:05:00|700.6|696.1|699.8|695.3|701.7|697.2|698|693.5|22800
1645582200000|2022-02-23 02:10:00|700|695.5|699.6|695.1|702.6|698.1|699.4|694.9|14499
1645583400000|2022-02-23 02:30:00|699.9|695.4|700.8|696.3|701.1|696.6|698.6|694.1|11856
1645583700000|2022-02-23 02:35:00|701.1|696.6|703.8|699.3|704.6|700.1|700.6|696.1|13329
1645584000000|2022-02-23 02:40:00|703.3|698.8|704|699.5|704.8|700.3|702.5|698|9894
1645584300000|2022-02-23 02:45:00|704.1|699.6|705.8|701.3|706.8|702.3|703.3|698.8|14544
1645584600000|2022-02-23 02:50:00|705.9|701.4|706.5|702|707|702.5|705.3|700.8|9214
1645584900000|2022-02-23 02:55:00|706.4|701.9|705.9|701.4|707|702.5|705.2|700.7|8937
1645585200000|2022-02-23 03:00:00|705.8|701.3|705.4|700.9|706|701.5|704|699.5|8825
1645585500000|2022-02-23 03:05:00|705.5|701|704.6|700.1|706.2|701.7|703.9|699.4|5322
1645585800000|2022-02-23 03:10:00|704.4|699.9|701.1|696.6|704.4|699.9|700.1|695.6|14800
1645586100000|2022-02-23 03:15:00|701.4|696.9|703.2|698.7|704.9|700.4|700.9|696.4|10638
1645586400000|2022-02-23 03:20:00|703.5|699|703.7|699.2|704.7|700.2|703.2|698.7|4762
1645586700000|2022-02-23 03:25:00|703.9|699.4|702.6|698.1|705|700.5|702.5|698|6219
1645594200000|2022-02-23 05:30:00|702.9|698.4|704.7|700.2|705.5|701|701.3|696.8|10797
1645594500000|2022-02-23 05:35:00|705|700.5|705.5|701|707.2|702.7|704.7|700.2|8942
1645594800000|2022-02-23 05:40:00|705.4|700.9|707.9|703.4|708.1|703.6|704.2|699.7|6147
1645595100000|2022-02-23 05:45:00|707.8|703.3|706.9|702.4|708.7|704.2|706.3|701.8|9146
1645595400000|2022-02-23 05:50:00|707.2|702.7|705.8|701.3|707.8|703.3|705.5|701|5864
1645595700000|2022-02-23 05:55:00|705.7|701.2|707.8|703.3|708.8|704.3|705.7|701.2|6373
1645596000000|2022-02-23 06:00:00|708|703.5|708|703.5|708.5|704|707|702.5|4514
1645596300000|2022-02-23 06:05:00|707.9|703.4|707|702.5|708.5|704|706.5|702|4045
1645596600000|2022-02-23 06:10:00|707.3|702.8|706.5|702|707.5|703|705.2|700.7|5276
1645596900000|2022-02-23 06:15:00|706.3|701.8|706.3|701.8|706.3|701.8|701.7|697.2|12081
1645597200000|2022-02-23 06:20:00|706.5|702|707.5|703|707.5|703|706.3|701.8|4893
1645597500000|2022-02-23 06:25:00|707.3|702.8|693|688.5|707.3|702.8|691.6|687.1|23047
1645597800000|2022-02-23 06:30:00|692.9|688.4|690.2|685.7|696.4|691.9|687.5|683|49214
1645598100000|2022-02-23 06:35:00|690.5|686|699.3|694.8|701.1|696.6|689.7|685.2|32441
1645598400000|2022-02-23 06:40:00|699|694.5|696|691.5|699|694.5|694|689.5|16854
1645598700000|2022-02-23 06:45:00|696.3|691.8|697.3|692.8|698.1|693.6|695|690.5|8724
1645599000000|2022-02-23 06:50:00|697|692.5|696.8|692.3|700.9|696.4|696.6|692.1|12243
1645599300000|2022-02-23 06:55:00|696.5|692|693.7|689.2|696.8|692.3|690.4|685.9|30877
1645621200000|2022-02-23 13:00:00|695.4|690.9|704.6|700.1|705.3|700.8|694.6|690.1|44932
1645621500000|2022-02-23 13:05:00|704.8|700.3|703.2|698.7|705.3|700.8|701.4|696.9|17281
1645621800000|2022-02-23 13:10:00|703.4|698.9|707.2|702.7|709.2|704.7|703.4|698.9|34821
1645622100000|2022-02-23 13:15:00|707.5|703|704.1|699.6|708.3|703.8|703.9|699.4|17671
1645622400000|2022-02-23 13:20:00|703.9|699.4|701.1|696.6|704.5|700|700.1|695.6|20434
1645622700000|2022-02-23 13:25:00|701.4|696.9|701.1|696.6|702.1|697.6|700.1|695.6|9716
1645623000000|2022-02-23 13:30:00|700.6|696.1|694.8|690.3|700.6|696.1|692.1|687.6|33140
1645623300000|2022-02-23 13:35:00|695.1|690.6|695|690.5|696.8|692.3|692|687.5|18297
1645623600000|2022-02-23 13:40:00|694.7|690.2|697.3|692.8|697.8|693.3|694.7|690.2|10075
1645623900000|2022-02-23 13:45:00|696.7|692.2|697.5|693|698|693.5|695.3|690.8|9104
1645624200000|2022-02-23 13:50:00|697|692.5|698.8|694.3|699.8|695.3|696|691.5|9165
1645624500000|2022-02-23 13:55:00|698.6|694.1|698|693.5|701.5|697|697.8|693.3|11004
1645624800000|2022-02-23 14:00:00|697.8|693.3|699.5|695|700.5|696|695.9|691.4|8131
1645625100000|2022-02-23 14:05:00|699.8|695.3|697.5|693|699.8|695.3|696.7|692.2|6895
1645625400000|2022-02-23 14:10:00|697.8|693.3|696.8|692.3|698.5|694|694.7|690.2|7576
1645625700000|2022-02-23 14:15:00|696.5|692|695.5|691|697.5|693|694.9|690.4|5640
1645626000000|2022-02-23 14:20:00|695.8|691.3|693.8|689.3|696.8|692.3|692.8|688.3|10021
1645626300000|2022-02-23 14:25:00|693.9|689.4|694|689.5|694.8|690.3|693.3|688.8|6760
1645626600000|2022-02-23 14:30:00|693.7|689.2|696.8|692.3|696.8|692.3|693.5|689|6233
1645626900000|2022-02-23 14:35:00|696.3|691.8|697.8|693.3|698.9|694.4|695.8|691.3|5785
1645627200000|2022-02-23 14:40:00|697.7|693.2|697.5|693|698.3|693.8|696.3|691.8|3347
1645627500000|2022-02-23 14:45:00|697.3|692.8|694.7|690.2|697.5|693|693.5|689|6919
1645627800000|2022-02-23 14:50:00|695|690.5|696.9|692.4|697.3|692.8|694.3|689.8|5663
1645628100000|2022-02-23 14:55:00|697|692.5|696.5|692|697|692.5|695|690.5|8915
1645628400000|2022-02-23 15:00:00|||||||||123
1645664400000|2022-02-24 01:00:00|697|692.5|697.1|692.6|699.6|695.1|693.1|688.6|17368
1645664700000|2022-02-24 01:05:00|696.6|692.1|694.7|690.2|697.1|692.6|692.1|687.6|12658
1645665000000|2022-02-24 01:10:00|694.4|689.9|694.1|689.6|695.7|691.2|693.2|688.7|5010
1645665300000|2022-02-24 01:15:00|694|689.5|690.6|686.1|694.6|690.1|689.8|685.3|16751
1645665600000|2022-02-24 01:20:00|691.1|686.6|692.3|687.8|693.8|689.3|691.1|686.6|7381
1645665900000|2022-02-24 01:25:00|692.2|687.7|691.5|687|692.6|688.1|691.3|686.8|4269
1645666200000|2022-02-24 01:30:00|691.3|686.8|696.3|691.8|696.3|691.8|690.8|686.3|10678
1645666500000|2022-02-24 01:35:00|695.9|691.4|692.3|687.8|696|691.5|691.8|687.3|6995
1645666800000|2022-02-24 01:40:00|692.6|688.1|691.5|687|693.3|688.8|688.1|683.6|12240
1645667100000|2022-02-24 01:45:00|691|686.5|693.3|688.8|693.5|689|690.8|686.3|5154
1645667400000|2022-02-24 01:50:00|693|688.5|691.3|686.8|694.5|690|691|686.5|5347
1645667700000|2022-02-24 01:55:00|691|686.5|689|684.5|692|687.5|688.8|684.3|6949
1645668000000|2022-02-24 02:00:00|689.5|685|686.2|681.7|690.5|686|685.8|681.3|18518
1645668300000|2022-02-24 02:05:00|685.8|681.3|686.7|682.2|687.7|683.2|684.5|680|17354
1645668600000|2022-02-24 02:10:00|686.2|681.7|687.5|683|688|683.5|685.9|681.4|12496
1645669800000|2022-02-24 02:30:00|687.2|682.7|689|684.5|689|684.5|686.2|681.7|8515
1645670100000|2022-02-24 02:35:00|688.8|684.3|688.7|684.2|690.7|686.2|688.4|683.9|8221
1645670400000|2022-02-24 02:40:00|688.4|683.9|689.7|685.2|689.9|685.4|688.4|683.9|3858
1645670700000|2022-02-24 02:45:00|689.4|684.9|689.9|685.4|690.4|685.9|688.4|683.9|4515
1645671000000|2022-02-24 02:50:00|689.7|685.2|688.1|683.6|689.7|685.2|687.7|683.2|3746
1645671300000|2022-02-24 02:55:00|687.9|683.4|686.9|682.4|688.4|683.9|686.1|681.6|6373
1645671600000|2022-02-24 03:00:00|687.1|682.6|691.7|687.2|693.7|689.2|687.1|682.6|13300
1645671900000|2022-02-24 03:05:00|691.9|687.4|691.4|686.9|693.2|688.7|690.9|686.4|8571
1645672200000|2022-02-24 03:10:00|691.7|687.2|695.7|691.2|697.9|693.4|690.9|686.4|15600
1645672500000|2022-02-24 03:15:00|695.9|691.4|698.7|694.2|701.5|697|695.7|691.2|23221
1645672800000|2022-02-24 03:20:00|699|694.5|690.7|686.2|700|695.5|690.2|685.7|23458
1645673100000|2022-02-24 03:25:00|690.2|685.7|691.7|687.2|692|687.5|688.7|684.2|15901
1645680600000|2022-02-24 05:30:00|692.4|687.9|697.4|692.9|699.8|695.3|692.4|687.9|29479
1645680900000|2022-02-24 05:35:00|697.3|692.8|696.9|692.4|700.1|695.6|695.9|691.4|9967
1645681200000|2022-02-24 05:40:00|696.7|692.2|706.2|701.7|707.2|702.7|696.4|691.9|24676
1645681500000|2022-02-24 05:45:00|706.1|701.6|698.8|694.3|706.2|701.7|698.2|693.7|21592
1645681800000|2022-02-24 05:50:00|698.5|694|698.9|694.4|700.2|695.7|696.9|692.4|8583
1645682100000|2022-02-24 05:55:00|699.1|694.6|698.4|693.9|700.7|696.2|697.4|692.9|8063
1645682400000|2022-02-24 06:00:00|698.6|694.1|698.9|694.4|699.7|695.2|697.4|692.9|3064
1645682700000|2022-02-24 06:05:00|698.8|694.3|696.4|691.9|699.3|694.8|693.3|688.8|14588
1645683000000|2022-02-24 06:10:00|696.7|692.2|697.9|693.4|699.5|695|696.7|692.2|6706
1645683300000|2022-02-24 06:15:00|698.2|693.7|696.7|692.2|698.2|693.7|695.2|690.7|8542
1645683600000|2022-02-24 06:20:00|696.8|692.3|697.2|692.7|697.9|693.4|695.9|691.4|4873
1645683900000|2022-02-24 06:25:00|696.9|692.4|695.3|690.8|697.8|693.3|694.9|690.4|6518
1645684200000|2022-02-24 06:30:00|695.2|690.7|697.2|692.7|697.9|693.4|695.1|690.6|5864
1645684500000|2022-02-24 06:35:00|697.7|693.2|697.4|692.9|698.3|693.8|695.2|690.7|6457
1645684800000|2022-02-24 06:40:00|697.9|693.4|697.9|693.4|698.9|694.4|696.6|692.1|7701
1645685100000|2022-02-24 06:45:00|698|693.5|700.9|696.4|702.2|697.7|698|693.5|11168
1645685400000|2022-02-24 06:50:00|700.7|696.2|700.9|696.4|703.4|698.9|700.4|695.9|12563
1645685700000|2022-02-24 06:55:00|700.7|696.2|698.4|693.9|702.7|698.2|698.3|693.8|14221
1645707600000|2022-02-24 13:00:00|703.5|699|698|693.5|706.5|702|696.7|692.2|38567
1645707900000|2022-02-24 13:05:00|698.2|693.7|699.7|695.2|701|696.5|695.9|691.4|19468
1645708200000|2022-02-24 13:10:00|700|695.5|701.8|697.3|703.3|698.8|698.8|694.3|10953
1645708500000|2022-02-24 13:15:00|702|697.5|704.7|700.2|704.7|700.2|701.7|697.2|10552
1645708800000|2022-02-24 13:20:00|704.5|700|707|702.5|708|703.5|704.5|700|19451
1645709100000|2022-02-24 13:25:00|707.2|702.7|707|702.5|707.2|702.7|703.7|699.2|12943
1645709400000|2022-02-24 13:30:00|707.3|702.8|706|701.5|708.3|703.8|704.7|700.2|13124
1645709700000|2022-02-24 13:35:00|705.9|701.4|706|701.5|706.5|702|704.2|699.7|6372
1645710000000|2022-02-24 13:40:00|705.7|701.2|703.7|699.2|706|701.5|702.2|697.7|9536
1645710300000|2022-02-24 13:45:00|703.5|699|701.5|697|703.7|699.2|699.3|694.8|11324
1645710600000|2022-02-24 13:50:00|701.6|697.1|700.2|695.7|703.5|699|700.2|695.7|9121
1645710900000|2022-02-24 13:55:00|700.4|695.9|701.5|697|703|698.5|698.4|693.9|12549
1645711200000|2022-02-24 14:00:00|701.7|697.2|701|696.5|702.5|698|700.5|696|4572
1645711500000|2022-02-24 14:05:00|700.7|696.2|701|696.5|702.2|697.7|700.7|696.2|4092
1645711800000|2022-02-24 14:10:00|701.5|697|700.5|696|702|697.5|700.5|696|2924
1645712100000|2022-02-24 14:15:00|700.2|695.7|701.2|696.7|702|697.5|700.2|695.7|4508
1645712400000|2022-02-24 14:20:00|700.9|696.4|699.2|694.7|701.7|697.2|697.9|693.4|12349
1645712700000|2022-02-24 14:25:00|698.9|694.4|697.9|693.4|699.7|695.2|697.2|692.7|4922
1645713000000|2022-02-24 14:30:00|697.6|693.1|694.2|689.7|697.6|693.1|691.6|687.1|27439
1645713300000|2022-02-24 14:35:00|694|689.5|693.6|689.1|695.2|690.7|691.6|687.1|9295
1645713600000|2022-02-24 14:40:00|693.5|689|690.7|686.2|694.4|689.9|690.7|686.2|10337
1645713900000|2022-02-24 14:45:00|691|686.5|692|687.5|694|689.5|690.5|686|10606
1645714200000|2022-02-24 14:50:00|691.8|687.3|683.6|679.1|692.5|688|681.3|676.8|28135
1645714500000|2022-02-24 14:55:00|683.9|679.4|680.5|676|685.3|680.8|679.2|674.7|26025
1645750800000|2022-02-25 01:00:00|679.2|674.7|680.3|675.8|684.9|680.4|679.2|674.7|33706
1645751100000|2022-02-25 01:05:00|680.4|675.9|680.3|675.8|681|676.5|676|671.5|18746
1645751400000|2022-02-25 01:10:00|680.5|676|675.7|671.2|680.5|676|675.2|670.7|21584
1645751700000|2022-02-25 01:15:00|675.8|671.3|679|674.5|679.2|674.7|675.7|671.2|12046
1645752000000|2022-02-25 01:20:00|678.7|674.2|682.2|677.7|683.8|679.3|678|673.5|16413
1645752300000|2022-02-25 01:25:00|682|677.5|680.7|676.2|682.7|678.2|680|675.5|8321
1645752600000|2022-02-25 01:30:00|680.4|675.9|681|676.5|681.7|677.2|679.2|674.7|5007
1645752900000|2022-02-25 01:35:00|681.2|676.7|682.9|678.4|682.9|678.4|680.9|676.4|6034
1645753200000|2022-02-25 01:40:00|683.2|678.7|682.4|677.9|685.2|680.7|681.7|677.2|10716
1645753500000|2022-02-25 01:45:00|682.2|677.7|683|678.5|684|679.5|681.8|677.3|5479
1645753800000|2022-02-25 01:50:00|682.9|678.4|682.2|677.7|683.5|679|681|676.5|4276
1645754100000|2022-02-25 01:55:00|681.7|677.2|687.2|682.7|687.7|683.2|681.2|676.7|9564
1645754400000|2022-02-25 02:00:00|687.5|683|687.5|683|690.6|686.1|685|680.5|17102
1645754700000|2022-02-25 02:05:00|687.9|683.4|685.7|681.2|688|683.5|685.2|680.7|6469
1645755000000|2022-02-25 02:10:00|686.2|681.7|683|678.5|686.7|682.2|682.3|677.8|8239
1645756200000|2022-02-25 02:30:00|682.7|678.2|681.4|676.9|685|680.5|681.2|676.7|6365
1645756500000|2022-02-25 02:35:00|681.7|677.2|681.2|676.7|683.7|679.2|680.4|675.9|5880
1645756800000|2022-02-25 02:40:00|681.7|677.2|679.7|675.2|682.2|677.7|679.7|675.2|5646
1645757100000|2022-02-25 02:45:00|679.4|674.9|680.2|675.7|681.7|677.2|679.2|674.7|5417
1645757400000|2022-02-25 02:50:00|680.4|675.9|681.7|677.2|682.4|677.9|680.4|675.9|5011
1645757700000|2022-02-25 02:55:00|681.4|676.9|681.7|677.2|682.7|678.2|678.5|674|10303
1645758000000|2022-02-25 03:00:00|681.2|676.7|682.4|677.9|684.9|680.4|681.2|676.7|6995
1645758300000|2022-02-25 03:05:00|682.9|678.4|679.8|675.3|683.9|679.4|679.6|675.1|8914
1645758600000|2022-02-25 03:10:00|680.1|675.6|679.8|675.3|681.4|676.9|679.8|675.3|4230
1645758900000|2022-02-25 03:15:00|680.3|675.8|681.1|676.6|681.6|677.1|680.3|675.8|4125
1645759200000|2022-02-25 03:20:00|681.6|677.1|682.1|677.6|682.1|677.6|680.9|676.4|3813
1645759500000|2022-02-25 03:25:00|681.9|677.4|678.7|674.2|681.9|677.4|677.1|672.6|12417
1645759800000|2022-02-25 03:30:00|678.8|674.3|678.8|674.3|678.8|674.3|678.8|674.3|0
1645767000000|2022-02-25 05:30:00|679.2|674.7|675|670.5|679.2|674.7|671.5|667|34771
1645767300000|2022-02-25 05:35:00|675.1|670.6|674.7|670.2|677|672.5|673.7|669.2|10369
1645767600000|2022-02-25 05:40:00|675.1|670.6|670.7|666.2|675.2|670.7|670.5|666|19453
1645767900000|2022-02-25 05:45:00|671|666.5|671.5|667|674.2|669.7|670.7|666.2|11073
1645768200000|2022-02-25 05:50:00|671.6|667.1|664.5|660|671.7|667.2|663.5|659|28224
1645768500000|2022-02-25 05:55:00|664.7|660.2|662.3|657.8|665|660.5|661.3|656.8|22003
1645768800000|2022-02-25 06:00:00|662.8|658.3|659|654.5|662.8|658.3|650.2|645.7|54592
1645769100000|2022-02-25 06:05:00|659.3|654.8|658.2|653.7|659.4|654.9|655.4|650.9|15595
1645769400000|2022-02-25 06:10:00|658.6|654.1|662.9|658.4|663.3|658.8|658.1|653.6|19137
1645769700000|2022-02-25 06:15:00|662.8|658.3|665.9|661.4|669.1|664.6|661.8|657.3|27792
1645770000000|2022-02-25 06:20:00|666|661.5|667.9|663.4|668.9|664.4|663.4|658.9|16004
1645770300000|2022-02-25 06:25:00|668.1|663.6|668.5|664|670.6|666.1|666.4|661.9|14764
1645770600000|2022-02-25 06:30:00|668.7|664.2|666.6|662.1|669.4|664.9|664.3|659.8|10642
1645770900000|2022-02-25 06:35:00|666.8|662.3|666|661.5|666.8|662.3|664.5|660|6238
1645771200000|2022-02-25 06:40:00|665.7|661.2|667.8|663.3|669.3|664.8|664.5|660|7950
1645771500000|2022-02-25 06:45:00|667.5|663|672.2|667.7|672.6|668.1|666|661.5|16173
1645771800000|2022-02-25 06:50:00|672|667.5|676.9|672.4|677.4|672.9|670.8|666.3|21562
1645772100000|2022-02-25 06:55:00|676.6|672.1|674.5|670|676.9|672.4|671.6|667.1|19828
1645794000000|2022-02-25 13:00:00|675.4|670.9|676.4|671.9|681.4|676.9|675.4|670.9|37018
1645794300000|2022-02-25 13:05:00|676.7|672.2|683.9|679.4|687.8|683.3|676.2|671.7|44072
1645794600000|2022-02-25 13:10:00|684.2|679.7|682.3|677.8|684.9|680.4|680.8|676.3|18870
1645794900000|2022-02-25 13:15:00|682|677.5|682.8|678.3|683.5|679|681.3|676.8|8931
1645795200000|2022-02-25 13:20:00|683.2|678.7|682|677.5|683.5|679|681|676.5|7853
1645795500000|2022-02-25 13:25:00|682.3|677.8|682.5|678|683|678.5|679.9|675.4|6955
1645795800000|2022-02-25 13:30:00|682.8|678.3|682.4|677.9|684.5|680|680|675.5|9960
1645796100000|2022-02-25 13:35:00|682.3|677.8|683.6|679.1|684.6|680.1|682.2|677.7|7184
1645796400000|2022-02-25 13:40:00|683.7|679.2|683.8|679.3|684.1|679.6|682.8|678.3|4005
1645796700000|2022-02-25 13:45:00|684.1|679.6|682.6|678.1|684.6|680.1|682.1|677.6|6796
1645797000000|2022-02-25 13:50:00|682.8|678.3|682.6|678.1|683.1|678.6|682.1|677.6|3527
1645797300000|2022-02-25 13:55:00|682.7|678.2|682.1|677.6|683.1|678.6|681.8|677.3|3558
1645797600000|2022-02-25 14:00:00|682.6|678.1|683.6|679.1|685.1|680.6|682.6|678.1|8107
1645797900000|2022-02-25 14:05:00|683.8|679.3|683.3|678.8|684.6|680.1|683.3|678.8|3195
1645798200000|2022-02-25 14:10:00|683.6|679.1|688.4|683.9|688.6|684.1|682.8|678.3|15035
1645798500000|2022-02-25 14:15:00|688.1|683.6|691.9|687.4|692.4|687.9|686.4|681.9|18977
1645798800000|2022-02-25 14:20:00|692.1|687.6|691.1|686.6|695.6|691.1|690.9|686.4|27470
1645799100000|2022-02-25 14:25:00|691.4|686.9|688.9|684.4|691.4|686.9|688.4|683.9|11687
1645799400000|2022-02-25 14:30:00|689.1|684.6|689.6|685.1|689.6|685.1|688.9|684.4|5310
1645799700000|2022-02-25 14:35:00|689.4|684.9|689.6|685.1|690.6|686.1|689.4|684.9|4026
1645800000000|2022-02-25 14:40:00|689.9|685.4|692.1|687.6|692.8|688.3|689.9|685.4|8009
1645800300000|2022-02-25 14:45:00|691.9|687.4|688.9|684.4|692.1|687.6|688.9|684.4|5817
1645800600000|2022-02-25 14:50:00|689.1|684.6|684.8|680.3|689.9|685.4|684|679.5|14855
1645800900000|2022-02-25 14:55:00|685|680.5|686.3|681.8|687.4|682.9|685|680.5|12484
1646010000000|2022-02-28 01:00:00|685.8|681.3|697.4|692.9|699.5|695|685.8|681.3|49504
1646010300000|2022-02-28 01:05:00|697.9|693.4|697.1|692.6|699.8|695.3|696.6|692.1|19807
1646010600000|2022-02-28 01:10:00|697.3|692.8|694.9|690.4|697.6|693.1|693.3|688.8|16233
1646010900000|2022-02-28 01:15:00|694.8|690.3|694.5|690|695.3|690.8|692.2|687.7|12331
1646011200000|2022-02-28 01:20:00|694.2|689.7|697|692.5|697.2|692.7|693.2|688.7|9639
1646011500000|2022-02-28 01:25:00|697.2|692.7|699.8|695.3|700.5|696|697|692.5|13040
1646011800000|2022-02-28 01:30:00|699.5|695|701|696.5|701.7|697.2|698.5|694|9311
1646012100000|2022-02-28 01:35:00|700.7|696.2|699.5|695|700.7|696.2|698|693.5|5138
1646012400000|2022-02-28 01:40:00|699.2|694.7|703.5|699|704.5|700|699|694.5|12549
1646012700000|2022-02-28 01:45:00|703.2|698.7|703.7|699.2|704.5|700|701.5|697|11000
1646013000000|2022-02-28 01:50:00|703.5|699|702.8|698.3|704.7|700.2|701.7|697.2|9512
1646013300000|2022-02-28 01:55:00|702.9|698.4|703.9|699.4|704.2|699.7|700.7|696.2|7950
1646013600000|2022-02-28 02:00:00|704.2|699.7|701.9|697.4|704.2|699.7|700.9|696.4|5765
1646013900000|2022-02-28 02:05:00|702.2|697.7|701.7|697.2|703.2|698.7|700.9|696.4|4895
1646014200000|2022-02-28 02:10:00|701.9|697.4|703.2|698.7|704.4|699.9|701.9|697.4|6402
1646015400000|2022-02-28 02:30:00|703.4|698.9|704.2|699.7|705.2|700.7|701.4|696.9|8262
1646015700000|2022-02-28 02:35:00|704.3|699.8|704.5|700|704.9|700.4|703.7|699.2|4555
1646016000000|2022-02-28 02:40:00|704.6|700.1|703.7|699.2|705.2|700.7|703.3|698.8|4966
1646016300000|2022-02-28 02:45:00|704|699.5|699.9|695.4|704.2|699.7|699.4|694.9|9194
1646016600000|2022-02-28 02:50:00|699.7|695.2|692.5|688|699.7|695.2|692.3|687.8|30592
1646016900000|2022-02-28 02:55:00|692.3|687.8|697|692.5|698.3|693.8|692|687.5|17235
1646017200000|2022-02-28 03:00:00|697.1|692.6|696.2|691.7|698.3|693.8|695.3|690.8|7039
1646017500000|2022-02-28 03:05:00|695.7|691.2|696|691.5|697|692.5|695.2|690.7|3993
1646017800000|2022-02-28 03:10:00|695.9|691.4|694.7|690.2|696.8|692.3|693.5|689|7377
1646018100000|2022-02-28 03:15:00|695|690.5|694.5|690|696.5|692|694|689.5|4149
1646018400000|2022-02-28 03:20:00|695|690.5|693.2|688.7|695.7|691.2|692.7|688.2|8704
1646018700000|2022-02-28 03:25:00|693.3|688.8|695.7|691.2|695.7|691.2|693.2|688.7|4981
1646026200000|2022-02-28 05:30:00|695.1|690.6|694.4|689.9|697.5|693|693.2|688.7|10407
1646026500000|2022-02-28 05:35:00|693.9|689.4|689.4|684.9|693.9|689.4|689.1|684.6|17984
1646026800000|2022-02-28 05:40:00|689.3|684.8|690.2|685.7|690.7|686.2|687.9|683.4|12706
1646027100000|2022-02-28 05:45:00|690.3|685.8|690.7|686.2|691.4|686.9|689.7|685.2|5458
1646027400000|2022-02-28 05:50:00|690.4|685.9|689.7|685.2|690.8|686.3|688.9|684.4|3875
1646027700000|2022-02-28 05:55:00|689.8|685.3|687.3|682.8|689.9|685.4|685.6|681.1|13086
1646028000000|2022-02-28 06:00:00|687.2|682.7|690.7|686.2|690.9|686.4|687.2|682.7|10965
1646028300000|2022-02-28 06:05:00|690.9|686.4|693.7|689.2|694.2|689.7|690.9|686.4|14112
1646028600000|2022-02-28 06:10:00|693.9|689.4|688.4|683.9|693.9|689.4|688.4|683.9|9716
1646028900000|2022-02-28 06:15:00|688.3|683.8|688.4|683.9|689.2|684.7|686.9|682.4|7562
1646029200000|2022-02-28 06:20:00|688.7|684.2|688.3|683.8|689.2|684.7|687.3|682.8|4137
1646029500000|2022-02-28 06:25:00|688.4|683.9|689.7|685.2|690.4|685.9|688.4|683.9|4714
1646029800000|2022-02-28 06:30:00|689.9|685.4|690.7|686.2|691.9|687.4|689.9|685.4|4312
1646030100000|2022-02-28 06:35:00|690.4|685.9|692.9|688.4|692.9|688.4|690.4|685.9|6452
1646030400000|2022-02-28 06:40:00|693.2|688.7|696.2|691.7|696.9|692.4|693.2|688.7|13156
1646030700000|2022-02-28 06:45:00|696.4|691.9|695.3|690.8|696.7|692.2|694.4|689.9|5876
1646031000000|2022-02-28 06:50:00|695.4|690.9|698|693.5|699.2|694.7|695.2|690.7|15306
1646031300000|2022-02-28 06:55:00|698.2|693.7|698.3|693.8|698.5|694|696.4|691.9|14909
1646053200000|2022-02-28 13:00:00|703.6|699.1|700.6|696.1|709.4|704.9|699.6|695.1|48177
1646053500000|2022-02-28 13:05:00|700.4|695.9|700.4|695.9|702.6|698.1|699.4|694.9|13869
1646053800000|2022-02-28 13:10:00|700.5|696|699.9|695.4|703.1|698.6|698.6|694.1|13174
1646054100000|2022-02-28 13:15:00|700.1|695.6|701.6|697.1|702.6|698.1|699.4|694.9|7560
1646054400000|2022-02-28 13:20:00|702|697.5|701.9|697.4|702.6|698.1|701.1|696.6|5418
1646054700000|2022-02-28 13:25:00|702.1|697.6|701.1|696.6|702.3|697.8|700.6|696.1|4662
1646055000000|2022-02-28 13:30:00|701.6|697.1|702.1|697.6|702.4|697.9|700.9|696.4|3732
1646055300000|2022-02-28 13:35:00|702.4|697.9|701.5|697|704.2|699.7|700.5|696|9784
1646055600000|2022-02-28 13:40:00|701.4|696.9|700.4|695.9|702.4|697.9|699.4|694.9|6453
1646055900000|2022-02-28 13:45:00|700.6|696.1|700.1|695.6|701.4|696.9|698|693.5|8811
1646056200000|2022-02-28 13:50:00|700.6|696.1|701.6|697.1|702.9|698.4|700.6|696.1|5576
1646056500000|2022-02-28 13:55:00|701.9|697.4|701.4|696.9|701.9|697.4|700.6|696.1|2500
1646056800000|2022-02-28 14:00:00|701.9|697.4|700.1|695.6|701.9|697.4|700.1|695.6|3972
1646057100000|2022-02-28 14:05:00|700.4|695.9|699.8|695.3|700.6|696.1|699.1|694.6|5226
1646057400000|2022-02-28 14:10:00|700.3|695.8|700.6|696.1|701.3|696.8|699.6|695.1|2957
1646057700000|2022-02-28 14:15:00|701.1|696.6|698.9|694.4|701.1|696.6|696.8|692.3|6948
1646058000000|2022-02-28 14:20:00|698.7|694.2|701.6|697.1|701.6|697.1|698.6|694.1|3654
1646058300000|2022-02-28 14:25:00|701.5|697|701|696.5|701.6|697.1|700.6|696.1|2686
1646058600000|2022-02-28 14:30:00|701.1|696.6|700.1|695.6|701.4|696.9|699|694.5|4097
1646058900000|2022-02-28 14:35:00|700.3|695.8|701.1|696.6|701.1|696.6|699.6|695.1|3274
1646059200000|2022-02-28 14:40:00|701.2|696.7|701.9|697.4|704.4|699.9|701.1|696.6|11983
1646059500000|2022-02-28 14:45:00|702.1|697.6|702.4|697.9|702.9|698.4|701.6|697.1|3205
1646059800000|2022-02-28 14:50:00|702.5|698|702.4|697.9|703.1|698.6|701.9|697.4|4944
1646060100000|2022-02-28 14:55:00|702.5|698|701.5|697|702.9|698.4|701.1|696.6|7102
1646096400000|2022-03-01 01:00:00|703.3|698.8|706.1|701.6|706.6|702.1|701.8|697.3|22108
1646096700000|2022-03-01 01:05:00|705.8|701.3|706.3|701.8|707.3|702.8|705.3|700.8|13172
1646097000000|2022-03-01 01:10:00|706.6|702.1|705.3|700.8|706.8|702.3|703.8|699.3|9095
1646097300000|2022-03-01 01:15:00|705.7|701.2|705.8|701.3|706.6|702.1|704.3|699.8|4820
1646097600000|2022-03-01 01:20:00|706|701.5|710.8|706.3|711.6|707.1|705.5|701|27488
1646097900000|2022-03-01 01:25:00|711.1|706.6|715.5|711|716.1|711.6|710.1|705.6|30066
1646098200000|2022-03-01 01:30:00|715.6|711.1|716.8|712.3|717.3|712.8|714.3|709.8|22236
1646098500000|2022-03-01 01:35:00|717.3|712.8|717.5|713|718.5|714|715.8|711.3|16955
1646098800000|2022-03-01 01:40:00|717.3|712.8|717.6|713.1|718.1|713.6|716.1|711.6|7875
1646099100000|2022-03-01 01:45:00|717.3|712.8|719.5|715|719.8|715.3|717.3|712.8|12092
1646099400000|2022-03-01 01:50:00|719.9|715.4|725.1|720.6|726.1|721.6|719.9|715.4|32843
1646099700000|2022-03-01 01:55:00|725.3|720.8|724.6|720.1|725.8|721.3|722.6|718.1|17204
1646100000000|2022-03-01 02:00:00|724.7|720.2|722.8|718.3|725.3|720.8|722.1|717.6|10969
1646100300000|2022-03-01 02:05:00|723.1|718.6|720.6|716.1|723.3|718.8|719.3|714.8|15697
1646100600000|2022-03-01 02:10:00|721.1|716.6|721.1|716.6|722.6|718.1|719.9|715.4|7395
1646101800000|2022-03-01 02:30:00|721.2|716.7|721.8|717.3|722.5|718|719.8|715.3|6656
1646102100000|2022-03-01 02:35:00|721.5|717|720.6|716.1|722.8|718.3|719.8|715.3|6118
1646102400000|2022-03-01 02:40:00|720.7|716.2|720.8|716.3|721.9|717.4|719|714.5|5682
1646102700000|2022-03-01 02:45:00|720.9|716.4|720|715.5|722.3|717.8|719|714.5|4593
1646103000000|2022-03-01 02:50:00|719.8|715.3|720.5|716|721.5|717|719.5|715|3293
1646103300000|2022-03-01 02:55:00|720.4|715.9|721.8|717.3|721.8|717.3|719.3|714.8|3246
1646103600000|2022-03-01 03:00:00|721.5|717|722.5|718|722.8|718.3|720.5|716|4886
1646103900000|2022-03-01 03:05:00|722.8|718.3|722|717.5|724.8|720.3|721.5|717|6582
1646104200000|2022-03-01 03:10:00|721.8|717.3|723.2|718.7|723.8|719.3|721.8|717.3|2691
1646104500000|2022-03-01 03:15:00|723.3|718.8|726.3|721.8|728.4|723.9|723.3|718.8|15919
1646104800000|2022-03-01 03:20:00|726.1|721.6|725.6|721.1|726.7|722.2|723.8|719.3|6159
1646105100000|2022-03-01 03:25:00|725.3|720.8|722.5|718|726.3|721.8|722|717.5|8651
1646112600000|2022-03-01 05:30:00|722.3|717.8|721|716.5|723.5|719|720.5|716|7684
1646112900000|2022-03-01 05:35:00|721.5|717|723.5|719|723.5|719|721|716.5|5395
1646113200000|2022-03-01 05:40:00|723.3|718.8|721.5|717|723.3|718.8|720.5|716|4917
1646113500000|2022-03-01 05:45:00|721.8|717.3|722|717.5|722.7|718.2|721.5|717|3049
1646113800000|2022-03-01 05:50:00|722.3|717.8|720.5|716|723.3|718.8|720|715.5|5576
1646114100000|2022-03-01 05:55:00|720.8|716.3|717|712.5|720.8|716.3|715.2|710.7|18650
1646114400000|2022-03-01 06:00:00|716.9|712.4|718|713.5|718.3|713.8|716|711.5|9619
1646114700000|2022-03-01 06:05:00|718.3|713.8|718.5|714|720|715.5|718|713.5|6825
1646115000000|2022-03-01 06:10:00|718.3|713.8|718.5|714|718.5|714|716.8|712.3|4916
1646115300000|2022-03-01 06:15:00|718|713.5|721.2|716.7|722|717.5|717.5|713|8135
1646115600000|2022-03-01 06:20:00|721|716.5|720.5|716|721.9|717.4|720.3|715.8|4873
1646115900000|2022-03-01 06:25:00|720.3|715.8|721|716.5|721|716.5|718.4|713.9|5825
1646116200000|2022-03-01 06:30:00|720.8|716.3|721.3|716.8|721.5|717|719.3|714.8|4096
1646116500000|2022-03-01 06:35:00|721.4|716.9|721.5|717|722.5|718|720.5|716|4661
1646116800000|2022-03-01 06:40:00|721|716.5|726.6|722.1|727.1|722.6|721|716.5|14869
1646117100000|2022-03-01 06:45:00|726.3|721.8|724.9|720.4|727.1|722.6|723.8|719.3|12935
1646117400000|2022-03-01 06:50:00|725.1|720.6|727.6|723.1|728.6|724.1|724.6|720.1|18577
1646117700000|2022-03-01 06:55:00|727.9|723.4|730.2|725.7|732.3|727.8|727.9|723.4|31437
1646139600000|2022-03-01 13:00:00|727.6|723.1|727.5|723|730.2|725.7|726.7|722.2|36654
1646139900000|2022-03-01 13:05:00|727.2|722.7|733.5|729|735|730.5|726|721.5|29573
1646140200000|2022-03-01 13:10:00|733.6|729.1|735|730.5|735.5|731|731.7|727.2|14407
1646140500000|2022-03-01 13:15:00|735.1|730.6|730.7|726.2|735.1|730.6|730.7|726.2|12559
1646140800000|2022-03-01 13:20:00|731|726.5|730.7|726.2|731.7|727.2|730.5|726|6062
1646141100000|2022-03-01 13:25:00|730.5|726|731|726.5|731.2|726.7|729.5|725|6597
1646141400000|2022-03-01 13:30:00|731.2|726.7|733.5|729|733.5|729|731.2|726.7|7521
1646141700000|2022-03-01 13:35:00|733.8|729.3|731.2|726.7|734|729.5|730.7|726.2|5953
1646142000000|2022-03-01 13:40:00|731.5|727|730.9|726.4|731.7|727.2|729.9|725.4|4342
1646142300000|2022-03-01 13:45:00|730.7|726.2|731.9|727.4|732.7|728.2|730.4|725.9|3022
1646142600000|2022-03-01 13:50:00|732.2|727.7|732.7|728.2|733|728.5|730.9|726.4|3648
1646142900000|2022-03-01 13:55:00|732.4|727.9|731.4|726.9|732.7|728.2|730.4|725.9|3892
1646143200000|2022-03-01 14:00:00|731.7|727.2|732.2|727.7|732.4|727.9|731.2|726.7|2136
1646143500000|2022-03-01 14:05:00|731.9|727.4|732.2|727.7|732.7|728.2|731.4|726.9|2421
1646143800000|2022-03-01 14:10:00|732.4|727.9|731.4|726.9|732.7|728.2|731.4|726.9|2515
1646144100000|2022-03-01 14:15:00|731.7|727.2|731.7|727.2|732.2|727.7|730.9|726.4|2533
1646144400000|2022-03-01 14:20:00|731.2|726.7|730.4|725.9|731.7|727.2|729.9|725.4|4779
1646144700000|2022-03-01 14:25:00|730.6|726.1|731.2|726.7|731.2|726.7|730.2|725.7|2656
1646145000000|2022-03-01 14:30:00|730.9|726.4|733|728.5|733.6|729.1|730.7|726.2|5134
1646145300000|2022-03-01 14:35:00|733.2|728.7|733.5|729|733.5|729|732.5|728|2749
1646145600000|2022-03-01 14:40:00|733.6|729.1|737|732.5|737.7|733.2|732.7|728.2|16273
1646145900000|2022-03-01 14:45:00|736.8|732.3|735.7|731.2|738.7|734.2|735.7|731.2|14488
1646146200000|2022-03-01 14:50:00|736|731.5|736|731.5|737|732.5|733.7|729.2|7486
1646146500000|2022-03-01 14:55:00|736.1|731.6|739.2|734.7|740|735.5|734.7|730.2|13473
1646182800000|2022-03-02 01:00:00|739.1|734.6|733.1|728.6|740.6|736.1|733.1|728.6|23069
1646183100000|2022-03-02 01:05:00|733.6|729.1|736|731.5|736|731.5|731.4|726.9|18775
1646183400000|2022-03-02 01:10:00|736.5|732|734.9|730.4|737.1|732.6|734.6|730.1|4236
1646183700000|2022-03-02 01:15:00|736.3|731.8|733.9|729.4|736.8|732.3|732.6|728.1|7005
1646184000000|2022-03-02 01:20:00|734.1|729.6|733.9|729.4|735.5|731|733.4|728.9|3823
1646184300000|2022-03-02 01:25:00|733.6|729.1|734.9|730.4|735.6|731.1|733.1|728.6|4519
1646184600000|2022-03-02 01:30:00|735.1|730.6|736.9|732.4|737.6|733.1|734.6|730.1|5076
1646184900000|2022-03-02 01:35:00|737.1|732.6|738.4|733.9|739.4|734.9|736.4|731.9|9020
1646185200000|2022-03-02 01:40:00|738.3|733.8|741.2|736.7|741.2|736.7|737.4|732.9|11252
1646185500000|2022-03-02 01:45:00|741.7|737.2|739.2|734.7|741.9|737.4|738.4|733.9|8906
1646185800000|2022-03-02 01:50:00|738.9|734.4|739.4|734.9|739.7|735.2|737.6|733.1|4330
1646186100000|2022-03-02 01:55:00|739.9|735.4|740.7|736.2|740.9|736.4|738.9|734.4|4225
1646186400000|2022-03-02 02:00:00|740.8|736.3|740.7|736.2|741.7|737.2|739.9|735.4|6308
1646186700000|2022-03-02 02:05:00|740.5|736|742.2|737.7|743.9|739.4|739.8|735.3|13831
1646187000000|2022-03-02 02:10:00|742.7|738.2|743.2|738.7|743.7|739.2|740.4|735.9|8698
1646188200000|2022-03-02 02:30:00|743.4|738.9|754.5|750|754.7|750.2|743.4|738.9|46389
1646188500000|2022-03-02 02:35:00|754.7|750.2|751.5|747|755|750.5|750.5|746|18335
1646188800000|2022-03-02 02:40:00|751|746.5|749.7|745.2|751.5|747|749.5|745|10041
1646189100000|2022-03-02 02:45:00|749.9|745.4|746.4|741.9|750.1|745.6|744.4|739.9|20507
1646189400000|2022-03-02 02:50:00|746.2|741.7|745.9|741.4|749.7|745.2|745.1|740.6|10534
1646189700000|2022-03-02 02:55:00|746.1|741.6|748.7|744.2|749.4|744.9|745.2|740.7|7047
1646190000000|2022-03-02 03:00:00|748.9|744.4|745.2|740.7|749.4|744.9|744.7|740.2|8799
1646190300000|2022-03-02 03:05:00|744.7|740.2|740.9|736.4|745.7|741.2|739.4|734.9|18336
1646190600000|2022-03-02 03:10:00|741.3|736.8|733.9|729.4|742.2|737.7|733.4|728.9|26878
1646190900000|2022-03-02 03:15:00|734.2|729.7|738.7|734.2|739.4|734.9|734|729.5|16785
1646191200000|2022-03-02 03:20:00|738.3|733.8|737.2|732.7|740.2|735.7|735.7|731.2|9479
1646191500000|2022-03-02 03:25:00|737.4|732.9|741.7|737.2|743.2|738.7|737.4|732.9|12820
1646199000000|2022-03-02 05:30:00|741.4|736.9|743.4|738.9|744.7|740.2|738.9|734.4|11683
1646199300000|2022-03-02 05:35:00|742.9|738.4|738.9|734.4|742.9|738.4|738.9|734.4|7235
1646199600000|2022-03-02 05:40:00|739.2|734.7|739.2|734.7|740.9|736.4|738.7|734.2|4629
1646199900000|2022-03-02 05:45:00|739.4|734.9|741.2|736.7|741.7|737.2|739.4|734.9|4978
1646200200000|2022-03-02 05:50:00|741|736.5|739.9|735.4|741.4|736.9|738.7|734.2|4270
1646200500000|2022-03-02 05:55:00|739.7|735.2|738.2|733.7|740.7|736.2|737.4|732.9|5851
1646200800000|2022-03-02 06:00:00|737.9|733.4|736.6|732.1|739.5|735|736.1|731.6|7768
1646201100000|2022-03-02 06:05:00|736.8|732.3|738.1|733.6|738.1|733.6|734.9|730.4|6880
1646201400000|2022-03-02 06:10:00|738.4|733.9|736.9|732.4|738.4|733.9|736.9|732.4|3809
1646201700000|2022-03-02 06:15:00|736.8|732.3|735.4|730.9|736.8|732.3|732.4|727.9|15810
1646202000000|2022-03-02 06:20:00|735.6|731.1|737.9|733.4|739.1|734.6|735.6|731.1|6655
1646202300000|2022-03-02 06:25:00|737.8|733.3|739.1|734.6|739.1|734.6|736.9|732.4|3862
1646202600000|2022-03-02 06:30:00|739.3|734.8|740.4|735.9|742.6|738.1|738.9|734.4|11207
1646202900000|2022-03-02 06:35:00|740.3|735.8|739.6|735.1|741.1|736.6|738.6|734.1|5005
1646203200000|2022-03-02 06:40:00|739.4|734.9|744.1|739.6|745.6|741.1|739.4|734.9|12169
1646203500000|2022-03-02 06:45:00|743.9|739.4|745.1|740.6|748.5|744|743.4|738.9|16167
1646203800000|2022-03-02 06:50:00|744.9|740.4|746.1|741.6|748.1|743.6|744.6|740.1|8379
1646204100000|2022-03-02 06:55:00|746.4|741.9|746.8|742.3|748.5|744|746.1|741.6|16078
1646226000000|2022-03-02 13:00:00|748.3|743.8|753.1|748.6|756.1|751.6|747.6|743.1|30193
1646226300000|2022-03-02 13:05:00|752.9|748.4|752.9|748.4|753.6|749.1|750.6|746.1|13688
1646226600000|2022-03-02 13:10:00|753.1|748.6|750.9|746.4|754.1|749.6|750.4|745.9|9210
1646226900000|2022-03-02 13:15:00|751.1|746.6|755.4|750.9|756.1|751.6|749.5|745|15272
1646227200000|2022-03-02 13:20:00|755.1|750.6|760.1|755.6|761.9|757.4|754.1|749.6|26188
1646227500000|2022-03-02 13:25:00|759.9|755.4|758.1|753.6|760.1|755.6|757.3|752.8|10165
1646227800000|2022-03-02 13:30:00|758.4|753.9|757.4|752.9|759.1|754.6|757.1|752.6|6946
1646228100000|2022-03-02 13:35:00|757.1|752.6|758.1|753.6|759.9|755.4|757.1|752.6|5564
1646228400000|2022-03-02 13:40:00|758|753.5|758.6|754.1|760.9|756.4|757.6|753.1|8373
1646228700000|2022-03-02 13:45:00|758.5|754|758.9|754.4|759.4|754.9|757.6|753.1|5661
1646229000000|2022-03-02 13:50:00|759.1|754.6|760.1|755.6|760.9|756.4|757.4|752.9|8643
1646229300000|2022-03-02 13:55:00|759.9|755.4|757.9|753.4|760.1|755.6|757.4|752.9|4668
1646229600000|2022-03-02 14:00:00|758.1|753.6|757.4|752.9|758.6|754.1|755.4|750.9|9824
1646229900000|2022-03-02 14:05:00|757.6|753.1|756.4|751.9|758.6|754.1|755.9|751.4|6041
1646230200000|2022-03-02 14:10:00|756.3|751.8|754.1|749.6|758.1|753.6|754|749.5|8649
1646230500000|2022-03-02 14:15:00|753.9|749.4|753.4|748.9|755.9|751.4|753.4|748.9|6883
1646230800000|2022-03-02 14:20:00|753.1|748.6|751.9|747.4|753.9|749.4|749.6|745.1|16294
1646231100000|2022-03-02 14:25:00|751.6|747.1|753.6|749.1|753.6|749.1|750.3|745.8|8234
1646231400000|2022-03-02 14:30:00|753.9|749.4|753.1|748.6|754.1|749.6|749.4|744.9|10756
1646231700000|2022-03-02 14:35:00|752.9|748.4|753.1|748.6|753.9|749.4|752|747.5|4457
1646232000000|2022-03-02 14:40:00|753.6|749.1|753.4|748.9|755.1|750.6|752.9|748.4|5438
1646232300000|2022-03-02 14:45:00|753.6|749.1|750.5|746|753.9|749.4|749|744.5|9432
1646232600000|2022-03-02 14:50:00|750.6|746.1|750.6|746.1|751.6|747.1|749.1|744.6|5967
1646232900000|2022-03-02 14:55:00|750.9|746.4|755.1|750.6|755.1|750.6|750.6|746.1|8920
1646269200000|2022-03-03 01:00:00|755|750.5|762|757.5|764.8|760.3|755|750.5|31745
1646269500000|2022-03-03 01:05:00|762.3|757.8|765.3|760.8|766.3|761.8|760.5|756|14724
1646269800000|2022-03-03 01:10:00|765|760.5|765.3|760.8|766.3|761.8|764.3|759.8|11558
1646270100000|2022-03-03 01:15:00|765.2|760.7|772|767.5|772.2|767.7|764.8|760.3|28755
1646270400000|2022-03-03 01:20:00|772.3|767.8|779.3|774.8|780.3|775.8|769.8|765.3|30057
1646270700000|2022-03-03 01:25:00|779.6|775.1|778.1|773.6|781.1|776.6|777.1|772.6|18081
1646271000000|2022-03-03 01:30:00|778.3|773.8|779.6|775.1|784.7|780.2|776.6|772.1|22544
1646271300000|2022-03-03 01:35:00|779.8|775.3|784.1|779.6|784.3|779.8|779.3|774.8|12831
1646271600000|2022-03-03 01:40:00|784.2|779.7|800.1|795.6|802.7|798.2|784.2|779.7|63004
1646271900000|2022-03-03 01:45:00|799.9|795.4|800.6|796.1|802.8|798.3|795.6|791.1|27836
1646272200000|2022-03-03 01:50:00|800.4|795.9|805.5|801|807.6|803.1|799.8|795.3|31473
1646272500000|2022-03-03 01:55:00|805|800.5|800.8|796.3|805|800.5|799.3|794.8|21559
1646272800000|2022-03-03 02:00:00|801|796.5|799.3|794.8|803.5|799|797.1|792.6|14971
1646273100000|2022-03-03 02:05:00|799.6|795.1|797.3|792.8|801.4|796.9|794.1|789.6|16011
1646273400000|2022-03-03 02:10:00|797.2|792.7|796.3|791.8|798.6|794.1|793.6|789.1|14493
1646274600000|2022-03-03 02:30:00|796.2|791.7|800.8|796.3|800.9|796.4|794.3|789.8|11203
1646274900000|2022-03-03 02:35:00|800.9|796.4|796.1|791.6|801.1|796.6|796.1|791.6|6783
1646275200000|2022-03-03 02:40:00|796.3|791.8|799.6|795.1|799.6|795.1|796.1|791.6|5115
1646275500000|2022-03-03 02:45:00|799.3|794.8|800.1|795.6|801.1|796.6|798.1|793.6|5334
1646275800000|2022-03-03 02:50:00|800.3|795.8|798.8|794.3|801.1|796.6|797.8|793.3|5394
1646276100000|2022-03-03 02:55:00|799|794.5|800.8|796.3|801|796.5|796|791.5|7919
1646276400000|2022-03-03 03:00:00|801|796.5|803.3|798.8|805|800.5|799.5|795|9846
1646276700000|2022-03-03 03:05:00|803.5|799|805.8|801.3|805.9|801.4|801.8|797.3|8575
1646277000000|2022-03-03 03:10:00|805.6|801.1|805.5|801|807.8|803.3|802.8|798.3|14941
1646277300000|2022-03-03 03:15:00|805.4|800.9|805|800.5|806.5|802|802.9|798.4|8220
1646277600000|2022-03-03 03:20:00|805.3|800.8|803.8|799.3|807.5|803|803.8|799.3|7669
1646277900000|2022-03-03 03:25:00|804.1|799.6|804.2|799.7|806.7|802.2|804.1|799.6|8580
1646285400000|2022-03-03 05:30:00|803.9|799.4|792.3|787.8|803.9|799.4|789.5|785|42666
1646285700000|2022-03-03 05:35:00|792.5|788|797|792.5|798.3|793.8|792.5|788|16162
1646286000000|2022-03-03 05:40:00|797.3|792.8|789.9|785.4|798|793.5|789|784.5|19830
1646286300000|2022-03-03 05:45:00|790|785.5|788.8|784.3|790.3|785.8|783.3|778.8|35193
1646286600000|2022-03-03 05:50:00|788.5|784|782|777.5|790.8|786.3|781.2|776.7|26554
1646286900000|2022-03-03 05:55:00|781.9|777.4|783|778.5|786.5|782|781.5|777|18065
1646287200000|2022-03-03 06:00:00|782.7|778.2|786.7|782.2|786.7|782.2|782.2|777.7|12179
1646287500000|2022-03-03 06:05:00|787|782.5|789.5|785|790|785.5|787|782.5|13972
1646287800000|2022-03-03 06:10:00|789.2|784.7|795.5|791|797|792.5|787.6|783.1|21905
1646288100000|2022-03-03 06:15:00|795.4|790.9|793.5|789|796.3|791.8|792.2|787.7|13534
1646288400000|2022-03-03 06:20:00|793.2|788.7|790|785.5|793.2|788.7|786.2|781.7|14082
1646288700000|2022-03-03 06:25:00|789.9|785.4|789.5|785|790.2|785.7|787.4|782.9|8433
1646289000000|2022-03-03 06:30:00|789.8|785.3|794.3|789.8|794.8|790.3|788|783.5|10196
1646289300000|2022-03-03 06:35:00|794|789.5|790.7|786.2|794|789.5|789.7|785.2|7396
1646289600000|2022-03-03 06:40:00|791|786.5|791.2|786.7|793.5|789|791|786.5|6049
1646289900000|2022-03-03 06:45:00|791|786.5|786|781.5|791.2|786.7|784|779.5|14544
1646290200000|2022-03-03 06:50:00|786.4|781.9|783.5|779|792|787.5|782.1|777.6|20203
1646290500000|2022-03-03 06:55:00|783.7|779.2|788.2|783.7|789.2|784.7|783.2|778.7|21001
1646312400000|2022-03-03 13:00:00|789.3|784.8|802.7|798.2|803.2|798.7|789.3|784.8|45370
1646312700000|2022-03-03 13:05:00|802.4|797.9|804.2|799.7|804.7|800.2|800.7|796.2|21259
1646313000000|2022-03-03 13:10:00|804.4|799.9|811.9|807.4|812.9|808.4|804.4|799.9|36574
1646313300000|2022-03-03 13:15:00|812.2|807.7|817.2|812.7|819.2|814.7|810.9|806.4|32577
1646313600000|2022-03-03 13:20:00|816.9|812.4|821.2|816.7|821.7|817.2|814.2|809.7|23525
1646313900000|2022-03-03 13:25:00|820.9|816.4|816.7|812.2|825.4|820.9|816.4|811.9|29563
1646314200000|2022-03-03 13:30:00|816.6|812.1|809.7|805.2|817.9|813.4|806.2|801.7|39040
1646314500000|2022-03-03 13:35:00|809.6|805.1|810.7|806.2|812.4|807.9|803.9|799.4|25309
1646314800000|2022-03-03 13:40:00|810.9|806.4|812.7|808.2|815.4|810.9|809.4|804.9|13684
1646315100000|2022-03-03 13:45:00|812.4|807.9|809.7|805.2|813.4|808.9|808.2|803.7|10881
1646315400000|2022-03-03 13:50:00|809.4|804.9|800.5|796|810.9|806.4|798|793.5|26602
1646315700000|2022-03-03 13:55:00|800.7|796.2|802.2|797.7|803.4|798.9|799.2|794.7|17171
1646316000000|2022-03-03 14:00:00|802.1|797.6|806.4|801.9|810.9|806.4|801.2|796.7|21618
1646316300000|2022-03-03 14:05:00|806.7|802.2|810.2|805.7|812.7|808.2|806.7|802.2|13209
1646316600000|2022-03-03 14:10:00|810.4|805.9|807.4|802.9|811.9|807.4|806.9|802.4|12311
1646316900000|2022-03-03 14:15:00|807.3|802.8|807.7|803.2|808.9|804.4|805.2|800.7|8059
1646317200000|2022-03-03 14:20:00|807.9|803.4|804.7|800.2|808.9|804.4|804.2|799.7|6434
1646317500000|2022-03-03 14:25:00|805|800.5|806.7|802.2|807.4|802.9|804.4|799.9|5076
1646317800000|2022-03-03 14:30:00|806.4|801.9|805.9|801.4|807.7|803.2|805.7|801.2|3166
1646318100000|2022-03-03 14:35:00|805.7|801.2|808.2|803.7|808.7|804.2|804.8|800.3|4778
1646318400000|2022-03-03 14:40:00|808.3|803.8|806.2|801.7|808.4|803.9|805.7|801.2|3737
1646318700000|2022-03-03 14:45:00|806.3|801.8|811.3|806.8|812.7|808.2|806.3|801.8|10905
1646319000000|2022-03-03 14:50:00|811.4|806.9|809.4|804.9|811.4|806.9|807.2|802.7|7244
1646319300000|2022-03-03 14:55:00|809.2|804.7|808.6|804.1|811.2|806.7|807.7|803.2|9073
1646355600000|2022-03-04 01:00:00|808.5|804|804.1|799.6|814.1|809.6|803.3|798.8|27784
1646355900000|2022-03-04 01:05:00|804.3|799.8|807|802.5|808.1|803.6|803.6|799.1|10746
1646356200000|2022-03-04 01:10:00|807.2|802.7|806.6|802.1|807.3|802.8|803.7|799.2|5944
1646356500000|2022-03-04 01:15:00|806.8|802.3|801.8|797.3|807.3|802.8|800.6|796.1|12661
1646356800000|2022-03-04 01:20:00|801.6|797.1|801.6|797.1|803.1|798.6|799.3|794.8|9141
1646357100000|2022-03-04 01:25:00|801.3|796.8|801.8|797.3|803.1|798.6|800.8|796.3|5160
1646357400000|2022-03-04 01:30:00|801.6|797.1|799.1|794.6|801.8|797.3|798.6|794.1|9839
1646357700000|2022-03-04 01:35:00|798.8|794.3|795.3|790.8|798.8|794.3|793.3|788.8|21033
1646358000000|2022-03-04 01:40:00|795.1|790.6|796.1|791.6|798.6|794.1|795.1|790.6|8324
1646358300000|2022-03-04 01:45:00|796|791.5|795.2|790.7|800.3|795.8|794.8|790.3|9228
1646358600000|2022-03-04 01:50:00|795.6|791.1|797.2|792.7|798.6|794.1|795.3|790.8|5125
1646358900000|2022-03-04 01:55:00|797.3|792.8|797.3|792.8|799.3|794.8|796.6|792.1|5413
1646359200000|2022-03-04 02:00:00|797.6|793.1|795.3|790.8|799.6|795.1|790.8|786.3|22874
1646359500000|2022-03-04 02:05:00|795.6|791.1|797.4|792.9|797.8|793.3|793.8|789.3|8207
1646359800000|2022-03-04 02:10:00|797.3|792.8|803.8|799.3|804.4|799.9|796.8|792.3|16347
1646361000000|2022-03-04 02:30:00|803.6|799.1|804.3|799.8|806.1|801.6|802.6|798.1|12625
1646361300000|2022-03-04 02:35:00|804.6|800.1|804.3|799.8|804.8|800.3|801.6|797.1|6241
1646361600000|2022-03-04 02:40:00|804.2|799.7|807.3|802.8|808.3|803.8|804.1|799.6|11613
1646361900000|2022-03-04 02:45:00|807.6|803.1|804.8|800.3|807.8|803.3|804.3|799.8|6561
1646362200000|2022-03-04 02:50:00|804.6|800.1|806.3|801.8|807.3|802.8|804.6|800.1|4030
1646362500000|2022-03-04 02:55:00|806.4|801.9|807.6|803.1|808.8|804.3|804.9|800.4|6281
1646362800000|2022-03-04 03:00:00|807.3|802.8|811.2|806.7|811.2|806.7|806.6|802.1|8781
1646363100000|2022-03-04 03:05:00|811.1|806.6|808.8|804.3|811.8|807.3|808.3|803.8|6851
1646363400000|2022-03-04 03:10:00|809.1|804.6|806.1|801.6|809.8|805.3|803.8|799.3|8466
1646363700000|2022-03-04 03:15:00|806.3|801.8|805.3|800.8|807.8|803.3|805.3|800.8|4663
1646364000000|2022-03-04 03:20:00|805.6|801.1|806.6|802.1|807.6|803.1|805.3|800.8|3508
1646364300000|2022-03-04 03:25:00|806.8|802.3|804.2|799.7|809.3|804.8|804.2|799.7|7254
1646371800000|2022-03-04 05:30:00|804|799.5|799.3|794.8|804|799.5|797|792.5|19016
1646372100000|2022-03-04 05:35:00|799|794.5|798.3|793.8|799.2|794.7|796.8|792.3|10094
1646372400000|2022-03-04 05:40:00|798.5|794|794.2|789.7|800.3|795.8|794|789.5|14298
1646372700000|2022-03-04 05:45:00|794.4|789.9|798.8|794.3|799.5|795|793.7|789.2|9870
1646373000000|2022-03-04 05:50:00|798.5|794|798.5|794|801|796.5|797.5|793|6664
1646373300000|2022-03-04 05:55:00|798.3|793.8|797|792.5|798.8|794.3|796|791.5|5706
1646373600000|2022-03-04 06:00:00|797.3|792.8|798.5|794|799|794.5|797|792.5|3886
1646373900000|2022-03-04 06:05:00|798.7|794.2|800.3|795.8|800.8|796.3|797.8|793.3|5406
1646374200000|2022-03-04 06:10:00|800.5|796|798.5|794|800.5|796|798|793.5|4026
1646374500000|2022-03-04 06:15:00|798.3|793.8|798.5|794|798.5|794|796.8|792.3|3617
1646374800000|2022-03-04 06:20:00|798.4|793.9|794.5|790|798.5|794|791.3|786.8|10735
1646375100000|2022-03-04 06:25:00|794.3|789.8|793.8|789.3|797|792.5|793.8|789.3|6177
1646375400000|2022-03-04 06:30:00|794|789.5|787.5|783|794|789.5|786.8|782.3|22074
1646375700000|2022-03-04 06:35:00|787.7|783.2|790|785.5|790.4|785.9|785.5|781|14179
1646376000000|2022-03-04 06:40:00|790.3|785.8|798|793.5|799|794.5|789.7|785.2|17763
1646376300000|2022-03-04 06:45:00|797.8|793.3|794.8|790.3|798|793.5|793.8|789.3|10190
1646376600000|2022-03-04 06:50:00|794.5|790|802|797.5|803.7|799.2|792.3|787.8|19983
1646376900000|2022-03-04 06:55:00|801.9|797.4|805.4|800.9|805.8|801.3|799.5|795|20891
1646398800000|2022-03-04 13:00:00|801.9|797.4|800.7|796.2|802.2|797.7|795.6|791.1|31932
1646399100000|2022-03-04 13:05:00|800.6|796.1|801.7|797.2|805.2|800.7|800|795.5|20323
1646399400000|2022-03-04 13:10:00|802.2|797.7|805.2|800.7|808|803.5|802.2|797.7|15623
1646399700000|2022-03-04 13:15:00|805.4|800.9|803.2|798.7|805.5|801|802|797.5|10518
1646400000000|2022-03-04 13:20:00|803.1|798.6|799.5|795|804.2|799.7|798|793.5|15595
1646400300000|2022-03-04 13:25:00|799.2|794.7|800.6|796.1|802.1|797.6|798.7|794.2|7651
1646400600000|2022-03-04 13:30:00|800.7|796.2|802.7|798.2|804.5|800|799.7|795.2|10649
1646400900000|2022-03-04 13:35:00|802.5|798|802.2|797.7|803|798.5|800.7|796.2|4508
1646401200000|2022-03-04 13:40:00|802.4|797.9|801.7|797.2|803.5|799|801|796.5|3396
1646401500000|2022-03-04 13:45:00|801.5|797|803|798.5|804.2|799.7|800.2|795.7|6282
1646401800000|2022-03-04 13:50:00|803.2|798.7|804.7|800.2|806.2|801.7|803.2|798.7|6218
1646402100000|2022-03-04 13:55:00|804.4|799.9|803.7|799.2|805.5|801|803.2|798.7|4765
1646402400000|2022-03-04 14:00:00|804|799.5|805.5|801|806.5|802|803.5|799|5481
1646402700000|2022-03-04 14:05:00|806|801.5|811|806.5|811.2|806.7|805.5|801|13682
1646403000000|2022-03-04 14:10:00|810.7|806.2|808.7|804.2|810.9|806.4|807.7|803.2|6383
1646403300000|2022-03-04 14:15:00|808.5|804|808|803.5|809|804.5|806.9|802.4|3925
1646403600000|2022-03-04 14:20:00|808.2|803.7|807.7|803.2|808.5|804|805.7|801.2|5388
1646403900000|2022-03-04 14:25:00|807.5|803|811|806.5|811.5|807|807.2|802.7|7209
1646404200000|2022-03-04 14:30:00|810.7|806.2|809.7|805.2|811.2|806.7|809|804.5|5922
1646404500000|2022-03-04 14:35:00|810|805.5|813|808.5|815.2|810.7|809.7|805.2|12568
1646404800000|2022-03-04 14:40:00|812.7|808.2|816.5|812|816.5|812|812.7|808.2|6635
1646405100000|2022-03-04 14:45:00|816.7|812.2|812|807.5|817|812.5|811|806.5|11400
1646405400000|2022-03-04 14:50:00|812.2|807.7|813.9|809.4|814|809.5|810.7|806.2|6576
1646405700000|2022-03-04 14:55:00|813.5|809|817.4|812.9|819|814.5|813.2|808.7|14513
1646614800000|2022-03-07 01:00:00|817.5|813|856.4|851.9|867.4|862.9|817.5|813|86479
1646615100000|2022-03-07 01:05:00|856.2|851.7|851.3|846.8|856.9|852.4|849.4|844.9|29817
1646615400000|2022-03-07 01:10:00|851.7|847.2|846.5|842|852.5|848|842.9|838.4|23887
1646615700000|2022-03-07 01:15:00|846.2|841.7|850.9|846.4|851.4|846.9|845.9|841.4|14963
1646616000000|2022-03-07 01:20:00|850.6|846.1|851.4|846.9|853.9|849.4|849.1|844.6|9395
1646616300000|2022-03-07 01:25:00|851.5|847|848.9|844.4|852.9|848.4|847.4|842.9|9317
1646616600000|2022-03-07 01:30:00|849.3|844.8|847.4|842.9|851.1|846.6|846.6|842.1|6025
1646616900000|2022-03-07 01:35:00|847.6|843.1|847.4|842.9|850.1|845.6|846.8|842.3|5307
1646617200000|2022-03-07 01:40:00|847.9|843.4|848.2|843.7|849.1|844.6|846.4|841.9|3700
1646617500000|2022-03-07 01:45:00|848.5|844|850.1|845.6|850.6|846.1|847.6|843.1|9898
1646617800000|2022-03-07 01:50:00|850.2|845.7|847.8|843.3|850.6|846.1|847.1|842.6|6230
1646618100000|2022-03-07 01:55:00|847.6|843.1|849.3|844.8|850.3|845.8|847.6|843.1|4302
1646618400000|2022-03-07 02:00:00|849.6|845.1|850.8|846.3|851.3|846.8|847.6|843.1|6029
1646618700000|2022-03-07 02:05:00|851.1|846.6|851.3|846.8|854.6|850.1|850.6|846.1|9108
1646619000000|2022-03-07 02:10:00|851.5|847|845.8|841.3|851.7|847.2|843.9|839.4|12640
1646620200000|2022-03-07 02:30:00|845.9|841.4|840.1|835.6|845.9|841.4|832.6|828.1|34742
1646620500000|2022-03-07 02:35:00|839.9|835.4|838.1|833.6|840.5|836|835.5|831|9969
1646620800000|2022-03-07 02:40:00|838.2|833.7|839.6|835.1|840.9|836.4|837.9|833.4|5950
1646621100000|2022-03-07 02:45:00|839.9|835.4|837.6|833.1|840.1|835.6|835.9|831.4|4699
1646621400000|2022-03-07 02:50:00|837.5|833|838.4|833.9|842.9|838.4|835.4|830.9|10049
1646621700000|2022-03-07 02:55:00|838.6|834.1|840.1|835.6|840.9|836.4|836.4|831.9|4629
1646622000000|2022-03-07 03:00:00|839.9|835.4|839.1|834.6|840.6|836.1|836.4|831.9|4954
1646622300000|2022-03-07 03:05:00|839|834.5|837.1|832.6|840.1|835.6|837.1|832.6|2889
1646622600000|2022-03-07 03:10:00|836.9|832.4|830.9|826.4|837.1|832.6|830.9|826.4|19354
1646622900000|2022-03-07 03:15:00|830.4|825.9|831.3|826.8|832.8|828.3|827.6|823.1|16573
1646623200000|2022-03-07 03:20:00|831.5|827|830.1|825.6|831.6|827.1|827.3|822.8|11605
1646623500000|2022-03-07 03:25:00|830.4|825.9|829|824.5|830.4|825.9|825.6|821.1|12857
1646631000000|2022-03-07 05:30:00|829.1|824.6|834.9|830.4|837.4|832.9|829|824.5|21249
1646631300000|2022-03-07 05:35:00|834.5|830|836.1|831.6|836.1|831.6|833.1|828.6|5588
1646631600000|2022-03-07 05:40:00|836.3|831.8|838.9|834.4|839.1|834.6|835.4|830.9|5906
1646631900000|2022-03-07 05:45:00|838.6|834.1|839.3|834.8|840.1|835.6|837.3|832.8|7095
1646632200000|2022-03-07 05:50:00|839.5|835|849|844.5|849|844.5|838.8|834.3|20158
1646632500000|2022-03-07 05:55:00|849.3|844.8|846.6|842.1|849.3|844.8|845.6|841.1|12190
1646632800000|2022-03-07 06:00:00|847.1|842.6|842.8|838.3|848.1|843.6|842.3|837.8|8640
1646633100000|2022-03-07 06:05:00|843.1|838.6|843.3|838.8|844.1|839.6|841.3|836.8|6882
1646633400000|2022-03-07 06:10:00|843.1|838.6|845.8|841.3|847.5|843|842.8|838.3|9593
1646633700000|2022-03-07 06:15:00|845.5|841|844.8|840.3|846.7|842.2|843.8|839.3|5446
1646634000000|2022-03-07 06:20:00|844.9|840.4|846.5|842|846.5|842|843|838.5|4534
1646634300000|2022-03-07 06:25:00|846.8|842.3|851|846.5|852.8|848.3|846.5|842|15086
1646634600000|2022-03-07 06:30:00|851.3|846.8|848.6|844.1|851.8|847.3|845.5|841|11575
1646634900000|2022-03-07 06:35:00|848.7|844.2|853.9|849.4|853.9|849.4|848.7|844.2|10743
1646635200000|2022-03-07 06:40:00|854.1|849.6|855.8|851.3|856.3|851.8|852.5|848|12725
1646635500000|2022-03-07 06:45:00|855.6|851.1|855|850.5|855.8|851.3|850.3|845.8|15249
1646635800000|2022-03-07 06:50:00|854.9|850.4|857.8|853.3|857.8|853.3|854.3|849.8|11155
1646636100000|2022-03-07 06:55:00|857.5|853|862.1|857.6|863|858.5|855.8|851.3|28411
1646658000000|2022-03-07 13:00:00|861|856.5|849.8|845.3|863.6|859.1|846|841.5|38939
1646658300000|2022-03-07 13:05:00|850|845.5|847.8|843.3|850|845.5|843.6|839.1|18671
1646658600000|2022-03-07 13:10:00|847.6|843.1|849|844.5|852.7|848.2|847.3|842.8|10907
1646658900000|2022-03-07 13:15:00|849.1|844.6|847.8|843.3|851.8|847.3|847.8|843.3|6444
1646659200000|2022-03-07 13:20:00|847.5|843|837|832.5|847.5|843|835.3|830.8|25074
1646659500000|2022-03-07 13:25:00|837.3|832.8|831|826.5|840.3|835.8|830.5|826|24102
1646659800000|2022-03-07 13:30:00|830.8|826.3|836.3|831.8|839.3|834.8|830.8|826.3|17136
1646660100000|2022-03-07 13:35:00|836.2|831.7|822.1|817.6|837.5|833|820.3|815.8|36443
1646660400000|2022-03-07 13:40:00|822.3|817.8|816|811.5|825.5|821|811.9|807.4|30316
1646660700000|2022-03-07 13:45:00|816.2|811.7|829.2|824.7|829.3|824.8|815.4|810.9|23677
1646661000000|2022-03-07 13:50:00|829.7|825.2|829.3|824.8|833.5|829|825.9|821.4|16119
1646661300000|2022-03-07 13:55:00|829.1|824.6|830|825.5|833|828.5|825.3|820.8|11234
1646661600000|2022-03-07 14:00:00|829.9|825.4|827.8|823.3|829.9|825.4|823|818.5|11257
1646661900000|2022-03-07 14:05:00|827.9|823.4|826.5|822|827.9|823.4|821.2|816.7|9931
1646662200000|2022-03-07 14:10:00|826.6|822.1|827.3|822.8|831.5|827|825.8|821.3|12620
1646662500000|2022-03-07 14:15:00|826.6|822.1|825.8|821.3|828|823.5|824.3|819.8|5255
1646662800000|2022-03-07 14:20:00|825.6|821.1|826.2|821.7|827.5|823|823|818.5|6896
1646663100000|2022-03-07 14:25:00|826|821.5|830.3|825.8|831.1|826.6|824.5|820|6928
1646663400000|2022-03-07 14:30:00|830|825.5|833.5|829|836|831.5|827.8|823.3|13894
1646663700000|2022-03-07 14:35:00|833.3|828.8|838.2|833.7|839.5|835|830.8|826.3|14160
1646664000000|2022-03-07 14:40:00|838.5|834|842.7|838.2|843.7|839.2|837.7|833.2|14065
1646664300000|2022-03-07 14:45:00|842.5|838|839.6|835.1|842.7|838.2|837.2|832.7|7614
1646664600000|2022-03-07 14:50:00|839.7|835.2|843|838.5|845|840.5|835.3|830.8|8616
1646664900000|2022-03-07 14:55:00|842.7|838.2|842.2|837.7|844.5|840|840.7|836.2|9733
1646665200000|2022-03-07 15:00:00|842.5|838|842.5|838|842.5|838|842.5|838|0
1646701200000|2022-03-08 01:00:00|842.3|837.8|835.2|830.7|842.3|837.8|829.8|825.3|21361
1646701500000|2022-03-08 01:05:00|834.7|830.2|835.3|830.8|839.2|834.7|834.2|829.7|6364
1646701800000|2022-03-08 01:10:00|835.2|830.7|831.9|827.4|837.9|833.4|830.7|826.2|8174
1646702100000|2022-03-08 01:15:00|831.8|827.3|835.9|831.4|836.2|831.7|831.6|827.1|4662
1646702400000|2022-03-08 01:20:00|836.4|831.9|834.2|829.7|836.7|832.2|831.2|826.7|3975
1646702700000|2022-03-08 01:25:00|833.9|829.4|835.2|830.7|836.7|832.2|832.4|827.9|3751
1646703000000|2022-03-08 01:30:00|835|830.5|840.3|835.8|842.5|838|833.6|829.1|9128
1646703300000|2022-03-08 01:35:00|840.1|835.6|837.9|833.4|840.6|836.1|836.2|831.7|5205
1646703600000|2022-03-08 01:40:00|838|833.5|831.7|827.2|838|833.5|831.4|826.9|5287
1646703900000|2022-03-08 01:45:00|831.9|827.4|835|830.5|835|830.5|831.1|826.6|3888
1646704200000|2022-03-08 01:50:00|834.9|830.4|831.7|827.2|835.1|830.6|828.9|824.4|7555
1646704500000|2022-03-08 01:55:00|831.4|826.9|830.4|825.9|832.9|828.4|830.2|825.7|3216
1646704800000|2022-03-08 02:00:00|830.2|825.7|836.4|831.9|836.9|832.4|829.6|825.1|5896
1646705100000|2022-03-08 02:05:00|836.9|832.4|835.1|830.6|837.6|833.1|834.1|829.6|4432
1646705400000|2022-03-08 02:10:00|835.6|831.1|835.4|830.9|839.6|835.1|834.7|830.2|6269
1646706600000|2022-03-08 02:30:00|835.7|831.2|839.6|835.1|840.9|836.4|833.3|828.8|8378
1646706900000|2022-03-08 02:35:00|839.4|834.9|842.4|837.9|846.4|841.9|838.4|833.9|12387
1646707200000|2022-03-08 02:40:00|841.9|837.4|843.8|839.3|844.3|839.8|841.6|837.1|3795
1646707500000|2022-03-08 02:45:00|843.9|839.4|841.6|837.1|844.9|840.4|840.4|835.9|4546
1646707800000|2022-03-08 02:50:00|841.7|837.2|840.4|835.9|843.1|838.6|840.3|835.8|3206
1646708100000|2022-03-08 02:55:00|840.5|836|837.6|833.1|841.1|836.6|836.4|831.9|6610
1646708400000|2022-03-08 03:00:00|837.8|833.3|839.6|835.1|840.6|836.1|837.8|833.3|3882
1646708700000|2022-03-08 03:05:00|839.5|835|837.8|833.3|839.5|835|836.4|831.9|3198
1646709000000|2022-03-08 03:10:00|838.1|833.6|825.2|820.7|840.1|835.6|823.6|819.1|26257
1646709300000|2022-03-08 03:15:00|824.9|820.4|825.5|821|832.3|827.8|823.4|818.9|13695
1646709600000|2022-03-08 03:20:00|825.4|820.9|825.9|821.4|828.2|823.7|824.9|820.4|6507
1646709900000|2022-03-08 03:25:00|825.6|821.1|827.6|823.1|829.6|825.1|823.9|819.4|8645
1646717400000|2022-03-08 05:30:00|827.5|823|839.6|835.1|839.6|835.1|827.5|823|16194
1646717700000|2022-03-08 05:35:00|839.9|835.4|839.8|835.3|842|837.5|838.1|833.6|8526
1646718000000|2022-03-08 05:40:00|839.5|835|842.6|838.1|843.6|839.1|838.5|834|8722
1646718300000|2022-03-08 05:45:00|842.9|838.4|841.9|837.4|843.4|838.9|839.9|835.4|7158
1646718600000|2022-03-08 05:50:00|842|837.5|842.4|837.9|845.8|841.3|842|837.5|6964
1646718900000|2022-03-08 05:55:00|842.6|838.1|848.4|843.9|852.6|848.1|842.6|838.1|17069
1646719200000|2022-03-08 06:00:00|848.7|844.2|852.9|848.4|855.6|851.1|847.5|843|13580
1646719500000|2022-03-08 06:05:00|852.6|848.1|844.1|839.6|852.6|848.1|844.1|839.6|11159
1646719800000|2022-03-08 06:10:00|844|839.5|847.1|842.6|847.1|842.6|840.7|836.2|11427
1646720100000|2022-03-08 06:15:00|847.4|842.9|849.9|845.4|852.7|848.2|847.1|842.6|7800
1646720400000|2022-03-08 06:20:00|850|845.5|853.4|848.9|856.4|851.9|847.7|843.2|9652
1646720700000|2022-03-08 06:25:00|853.9|849.4|847.1|842.6|853.9|849.4|845.6|841.1|7963
1646721000000|2022-03-08 06:30:00|847.3|842.8|846.4|841.9|850.7|846.2|842.8|838.3|9415
1646721300000|2022-03-08 06:35:00|846.3|841.8|846.3|841.8|848.8|844.3|843.9|839.4|6835
1646721600000|2022-03-08 06:40:00|845.9|841.4|843.4|838.9|847.1|842.6|842.6|838.1|4536
1646721900000|2022-03-08 06:45:00|843.6|839.1|840.1|835.6|844.8|840.3|840.1|835.6|12337
1646722200000|2022-03-08 06:50:00|840.6|836.1|839.1|834.6|847.6|843.1|839.1|834.6|10076
1646722500000|2022-03-08 06:55:00|838.9|834.4|836.9|832.4|841.4|836.9|835.7|831.2|17542
1646744400000|2022-03-08 13:00:00|824|819.5|823.7|819.2|827.3|822.8|810.7|806.2|47730
1646744700000|2022-03-08 13:05:00|823.4|818.9|830.2|825.7|833.9|829.4|823.4|818.9|21393
1646745000000|2022-03-08 13:10:00|829.9|825.4|831.2|826.7|832.5|828|827.4|822.9|9532
1646745300000|2022-03-08 13:15:00|830.7|826.2|832.6|828.1|836.5|832|830.2|825.7|12438
1646745600000|2022-03-08 13:20:00|832.4|827.9|834|829.5|835.5|831|830.3|825.8|8128
1646745900000|2022-03-08 13:25:00|834.2|829.7|833.4|828.9|835.2|830.7|831.7|827.2|4392
1646746200000|2022-03-08 13:30:00|833.7|829.2|840.5|836|840.5|836|832.5|828|9119
1646746500000|2022-03-08 13:35:00|840.4|835.9|842.1|837.6|844.1|839.6|838.7|834.2|12619
1646746800000|2022-03-08 13:40:00|841.6|837.1|843.9|839.4|845.6|841.1|838.9|834.4|7673
1646747100000|2022-03-08 13:45:00|844.4|839.9|838.9|834.4|844.4|839.9|838.6|834.1|7861
1646747400000|2022-03-08 13:50:00|838.4|833.9|842.2|837.7|842.2|837.7|836|831.5|5910
1646747700000|2022-03-08 13:55:00|841.9|837.4|833.7|829.2|842|837.5|831.7|827.2|9202
1646748000000|2022-03-08 14:00:00|833.8|829.3|831.2|826.7|834.5|830|829.1|824.6|9959
1646748300000|2022-03-08 14:05:00|831|826.5|829.4|824.9|832.7|828.2|826.9|822.4|10653
1646748600000|2022-03-08 14:10:00|829.7|825.2|833.7|829.2|834.9|830.4|829.4|824.9|8200
1646748900000|2022-03-08 14:15:00|833.8|829.3|831.4|826.9|836.2|831.7|831.2|826.7|5058
1646749200000|2022-03-08 14:20:00|831.7|827.2|831.2|826.7|834.2|829.7|830.2|825.7|4183
1646749500000|2022-03-08 14:25:00|831.1|826.6|833.4|828.9|834.4|829.9|830.7|826.2|2665
1646749800000|2022-03-08 14:30:00|833.2|828.7|834.9|830.4|835.2|830.7|832.2|827.7|2642
1646750100000|2022-03-08 14:35:00|835.2|830.7|834.9|830.4|838.9|834.4|832.7|828.2|6841
1646750400000|2022-03-08 14:40:00|835|830.5|834.5|830|836.7|832.2|833.9|829.4|2389
1646750700000|2022-03-08 14:45:00|834.9|830.4|837.7|833.2|839.4|834.9|834.8|830.3|5813
1646751000000|2022-03-08 14:50:00|837.8|833.3|842.1|837.6|842.1|837.6|837.2|832.7|6865
1646751300000|2022-03-08 14:55:00|842|837.5|842.3|837.8|843.9|839.4|838.7|834.2|9248
1646751600000|2022-03-08 15:00:00|842.4|837.9|842.4|837.9|842.4|837.9|842.4|837.9|0
1646787600000|2022-03-09 01:00:00|842.1|837.6|834.1|829.6|843.6|839.1|832.3|827.8|14614
1646787900000|2022-03-09 01:05:00|834.2|829.7|834.3|829.8|838.6|834.1|833.6|829.1|6219
1646788200000|2022-03-09 01:10:00|834.6|830.1|831.8|827.3|834.6|830.1|830|825.5|9057
1646788500000|2022-03-09 01:15:00|831.7|827.2|833.9|829.4|834.6|830.1|830.1|825.6|5376
1646788800000|2022-03-09 01:20:00|834.1|829.6|833.8|829.3|835.1|830.6|832.6|828.1|3852
1646789100000|2022-03-09 01:25:00|834.1|829.6|834|829.5|835.1|830.6|832.4|827.9|2952
1646789400000|2022-03-09 01:30:00|834.1|829.6|831.7|827.2|835.9|831.4|831.7|827.2|3139
1646789700000|2022-03-09 01:35:00|831.5|827|831.6|827.1|832.4|827.9|829.6|825.1|6585
1646790000000|2022-03-09 01:40:00|831.5|827|831.1|826.6|833.1|828.6|828.6|824.1|5986
1646790300000|2022-03-09 01:45:00|831.4|826.9|832.6|828.1|833.3|828.8|830.9|826.4|4204
1646790600000|2022-03-09 01:50:00|832.8|828.3|829.9|825.4|833.1|828.6|829.1|824.6|3360
1646790900000|2022-03-09 01:55:00|830.6|826.1|825.5|821|831|826.5|824.9|820.4|11134
1646791200000|2022-03-09 02:00:00|825.4|820.9|828.4|823.9|829.8|825.3|825.4|820.9|6406
1646791500000|2022-03-09 02:05:00|828.9|824.4|835.1|830.6|835.4|830.9|828.9|824.4|7841
1646791800000|2022-03-09 02:10:00|834.6|830.1|833.9|829.4|836.9|832.4|833.6|829.1|4153
1646793000000|2022-03-09 02:30:00|833.7|829.2|835.8|831.3|836.8|832.3|831.6|827.1|5100
1646793300000|2022-03-09 02:35:00|835.6|831.1|836.8|832.3|839.4|834.9|834.1|829.6|7827
1646793600000|2022-03-09 02:40:00|836.3|831.8|835.3|830.8|838|833.5|835.1|830.6|2732
1646793900000|2022-03-09 02:45:00|835.2|830.7|835.3|830.8|836.8|832.3|833.6|829.1|2748
1646794200000|2022-03-09 02:50:00|835.5|831|834.3|829.8|836.4|831.9|834.2|829.7|2495
1646794500000|2022-03-09 02:55:00|834.2|829.7|833.3|828.8|834.6|830.1|831.8|827.3|4295
1646794800000|2022-03-09 03:00:00|833.2|828.7|832.3|827.8|833.3|828.8|830.5|826|3288
1646795100000|2022-03-09 03:05:00|832.2|827.7|835.3|830.8|835.5|831|832.1|827.6|4094
1646795400000|2022-03-09 03:10:00|835.4|830.9|832.6|828.1|835.5|831|832.1|827.6|2693
1646795700000|2022-03-09 03:15:00|832.3|827.8|832.3|827.8|833.3|828.8|830.7|826.2|2567
1646796000000|2022-03-09 03:20:00|832|827.5|830.9|826.4|833.8|829.3|830.8|826.3|2116
1646796300000|2022-03-09 03:25:00|831.1|826.6|829.1|824.6|831.8|827.3|828.6|824.1|4579
1646803800000|2022-03-09 05:30:00|828.7|824.2|829|824.5|829|824.5|820.8|816.3|20192
1646804100000|2022-03-09 05:35:00|829.2|824.7|831.9|827.4|831.9|827.4|825|820.5|11053
1646804400000|2022-03-09 05:40:00|832|827.5|824.3|819.8|832.6|828.1|823.6|819.1|12262
1646804700000|2022-03-09 05:45:00|824.1|819.6|820.8|816.3|825.1|820.6|818.3|813.8|22512
1646805000000|2022-03-09 05:50:00|820.3|815.8|819.1|814.6|821.1|816.6|815.3|810.8|16341
1646805300000|2022-03-09 05:55:00|819.3|814.8|820.6|816.1|824.3|819.8|819.3|814.8|10206
1646805600000|2022-03-09 06:00:00|820.1|815.6|820.3|815.8|824.3|819.8|819.3|814.8|6111
1646805900000|2022-03-09 06:05:00|820.6|816.1|824.6|820.1|826.8|822.3|820.3|815.8|8603
1646806200000|2022-03-09 06:10:00|824.4|819.9|822.4|817.9|824.8|820.3|820.6|816.1|3306
1646806500000|2022-03-09 06:15:00|822.5|818|825.5|821|826.1|821.6|822.4|817.9|6951
1646806800000|2022-03-09 06:20:00|825.4|820.9|827.3|822.8|829.7|825.2|824.8|820.3|7519
1646807100000|2022-03-09 06:25:00|827.1|822.6|827.3|822.8|829.8|825.3|824.5|820|6856
1646807400000|2022-03-09 06:30:00|827|822.5|825.2|820.7|828|823.5|824.6|820.1|2742
1646807700000|2022-03-09 06:35:00|825.3|820.8|825.6|821.1|828.1|823.6|823.4|818.9|4335
1646808000000|2022-03-09 06:40:00|825.7|821.2|823.4|818.9|827.2|822.7|821.7|817.2|5977
1646808300000|2022-03-09 06:45:00|823.6|819.1|823.2|818.7|825.2|820.7|822.5|818|4820
1646808600000|2022-03-09 06:50:00|822.9|818.4|814.6|810.1|823.2|818.7|813.5|809|15464
1646808900000|2022-03-09 06:55:00|814.1|809.6|805.7|801.2|814.3|809.8|802.8|798.3|54054
1646809200000|2022-03-09 07:00:00|805.9|801.4|805.9|801.4|805.9|801.4|805.9|801.4|0
1646830800000|2022-03-09 13:00:00|793.6|789.1|784.5|780|793.6|789.1|779.9|775.4|66767
1646831100000|2022-03-09 13:05:00|784.2|779.7|782|777.5|785|780.5|780.8|776.3|22661
1646831400000|2022-03-09 13:10:00|781.8|777.3|772|767.5|781.8|777.3|771.9|767.4|32624
1646831700000|2022-03-09 13:15:00|772.1|767.6|773.2|768.7|775.1|770.6|767.7|763.2|29836
1646832000000|2022-03-09 13:20:00|772.9|768.4|775.5|771|777.9|773.4|772.7|768.2|18247
1646832300000|2022-03-09 13:25:00|775.2|770.7|775.7|771.2|776.6|772.1|772.4|767.9|10190
1646832600000|2022-03-09 13:30:00|775.4|770.9|773.2|768.7|777.2|772.7|771.5|767|11432
1646832900000|2022-03-09 13:35:00|773.1|768.6|777.2|772.7|777.7|773.2|772.2|767.7|7277
1646833200000|2022-03-09 13:40:00|777.1|772.6|778|773.5|779.1|774.6|776|771.5|7197
1646833500000|2022-03-09 13:45:00|777.6|773.1|775.3|770.8|778|773.5|775.3|770.8|4127
1646833800000|2022-03-09 13:50:00|775.2|770.7|775.4|770.9|777.4|772.9|774.2|769.7|4246
1646834100000|2022-03-09 13:55:00|775.3|770.8|773.2|768.7|775.3|770.8|772.2|767.7|5166
1646834400000|2022-03-09 14:00:00|773|768.5|772.7|768.2|776.4|771.9|772.7|768.2|4903
1646834700000|2022-03-09 14:05:00|773|768.5|773.4|768.9|775.5|771|773|768.5|3852
1646835000000|2022-03-09 14:10:00|773.7|769.2|775.7|771.2|776.1|771.6|773.7|769.2|3293
1646835300000|2022-03-09 14:15:00|775.5|771|774.5|770|776|771.5|772.7|768.2|9020
1646835600000|2022-03-09 14:20:00|774.6|770.1|775.2|770.7|775.7|771.2|774.5|770|1857
1646835900000|2022-03-09 14:25:00|775.7|771.2|774.2|769.7|778.2|773.7|774.2|769.7|6170
1646836200000|2022-03-09 14:30:00|774|769.5|774.7|770.2|775.2|770.7|773.5|769|2464
1646836500000|2022-03-09 14:35:00|775|770.5|776.6|772.1|776.7|772.2|774.7|770.2|2874
1646836800000|2022-03-09 14:40:00|776.7|772.2|778|773.5|780.9|776.4|775.5|771|8082
1646837100000|2022-03-09 14:45:00|778.2|773.7|776|771.5|778.2|773.7|775|770.5|3951
1646837400000|2022-03-09 14:50:00|776.2|771.7|781.7|777.2|783.2|778.7|776.2|771.7|12240
1646837700000|2022-03-09 14:55:00|781.6|777.1|780.6|776.1|783.7|779.2|779.8|775.3|9319
1646874000000|2022-03-10 01:00:00|780.7|776.2|760.7|756.2|780.7|776.2|754.2|749.7|49598
1646874300000|2022-03-10 01:05:00|760.5|756|765.7|761.2|768.4|763.9|759.2|754.7|19233
1646874600000|2022-03-10 01:10:00|765.4|760.9|773.9|769.4|776.1|771.6|764.4|759.9|18849
1646874900000|2022-03-10 01:15:00|773.6|769.1|769.9|765.4|773.9|769.4|769.9|765.4|8419
1646875200000|2022-03-10 01:20:00|769.6|765.1|766.8|762.3|770.4|765.9|766.4|761.9|8840
1646875500000|2022-03-10 01:25:00|766.6|762.1|769.9|765.4|770.8|766.3|766.1|761.6|7717
1646875800000|2022-03-10 01:30:00|770.1|765.6|769.9|765.4|770.4|765.9|766.1|761.6|3986
1646876100000|2022-03-10 01:35:00|769.8|765.3|773.2|768.7|773.3|768.8|769.4|764.9|5316
1646876400000|2022-03-10 01:40:00|773.4|768.9|771.7|767.2|773.7|769.2|770.9|766.4|2603
1646876700000|2022-03-10 01:45:00|771.6|767.1|772.4|767.9|772.8|768.3|769.1|764.6|3748
1646877000000|2022-03-10 01:50:00|772.9|768.4|771.4|766.9|773.2|768.7|770.7|766.2|3299
1646877300000|2022-03-10 01:55:00|771.7|767.2|770.4|765.9|772.7|768.2|769.2|764.7|2684
1646877600000|2022-03-10 02:00:00|770.2|765.7|770.7|766.2|772.3|767.8|769.9|765.4|3000
1646877900000|2022-03-10 02:05:00|770.4|765.9|770.4|765.9|771.2|766.7|769.4|764.9|1646
1646878200000|2022-03-10 02:10:00|770.1|765.6|769.1|764.6|772.2|767.7|766.7|762.2|6160
1646879400000|2022-03-10 02:30:00|769.2|764.7|771.7|767.2|772.9|768.4|769.1|764.6|4966
1646879700000|2022-03-10 02:35:00|771.8|767.3|778.1|773.6|778.6|774.1|771.4|766.9|10774
1646880000000|2022-03-10 02:40:00|778.4|773.9|781.2|776.7|783.1|778.6|778.3|773.8|12630
1646880300000|2022-03-10 02:45:00|781.7|777.2|791.3|786.8|793.6|789.1|781.3|776.8|25527
1646880600000|2022-03-10 02:50:00|791.6|787.1|790.1|785.6|793|788.5|788.9|784.4|11771
1646880900000|2022-03-10 02:55:00|790.3|785.8|791.3|786.8|796.1|791.6|790.3|785.8|12497
1646881200000|2022-03-10 03:00:00|791.5|787|796.1|791.6|796.1|791.6|791.3|786.8|8826
1646881500000|2022-03-10 03:05:00|795.9|791.4|795.1|790.6|799.1|794.6|794.1|789.6|13975
1646881800000|2022-03-10 03:10:00|795.3|790.8|802.7|798.2|803.1|798.6|795.3|790.8|13121
1646882100000|2022-03-10 03:15:00|802.8|798.3|808.3|803.8|808.3|803.8|800.1|795.6|21945
1646882400000|2022-03-10 03:20:00|808.5|804|803.5|799|810.5|806|801.8|797.3|18089
1646882700000|2022-03-10 03:25:00|803.2|798.7|805.1|800.6|805.7|801.2|803.2|798.7|8076
1646890200000|2022-03-10 05:30:00|806.2|801.7|808.5|804|813|808.5|805.5|801|22156
1646890500000|2022-03-10 05:35:00|808.3|803.8|804.8|800.3|809|804.5|802.6|798.1|8907
1646890800000|2022-03-10 05:40:00|805.1|800.6|799.4|794.9|805.1|800.6|799.4|794.9|11351
1646891100000|2022-03-10 05:45:00|799.3|794.8|801.1|796.6|802.1|797.6|799|794.5|6341
1646891400000|2022-03-10 05:50:00|800.8|796.3|800.8|796.3|802.8|798.3|799.7|795.2|4255
1646891700000|2022-03-10 05:55:00|801.1|796.6|797.1|792.6|801.1|796.6|794.8|790.3|11684
1646892000000|2022-03-10 06:00:00|797.3|792.8|795.1|790.6|799.1|794.6|794.8|790.3|5362
1646892300000|2022-03-10 06:05:00|794.8|790.3|800.3|795.8|801.3|796.8|794.6|790.1|6451
1646892600000|2022-03-10 06:10:00|800.2|795.7|798.8|794.3|800.8|796.3|798.8|794.3|2993
1646892900000|2022-03-10 06:15:00|799|794.5|800.7|796.2|802.5|798|798.5|794|3848
1646893200000|2022-03-10 06:20:00|800.5|796|799.8|795.3|801|796.5|797.8|793.3|2771
1646893500000|2022-03-10 06:25:00|800|795.5|798.7|794.2|802.5|798|798.2|793.7|4262
1646893800000|2022-03-10 06:30:00|798.8|794.3|801.4|796.9|801.4|796.9|795.1|790.6|5963
1646894100000|2022-03-10 06:35:00|801.3|796.8|800.3|795.8|801.8|797.3|799|794.5|3253
1646894400000|2022-03-10 06:40:00|800.5|796|800|795.5|801|796.5|797.8|793.3|2492
1646894700000|2022-03-10 06:45:00|800.3|795.8|804.7|800.2|807.4|802.9|800.3|795.8|15636
1646895000000|2022-03-10 06:50:00|804.9|800.4|798.8|794.3|806.7|802.2|798.8|794.3|10382
1646895300000|2022-03-10 06:55:00|799|794.5|798.8|794.3|799.5|795|796|791.5|13939
1646917200000|2022-03-10 13:00:00|803.8|799.3|812.5|808|816.2|811.7|802.8|798.3|36046
1646917500000|2022-03-10 13:05:00|812.2|807.7|817.5|813|819.5|815|812|807.5|21581
1646917800000|2022-03-10 13:10:00|817.7|813.2|816.1|811.6|818|813.5|814.5|810|11651
1646918100000|2022-03-10 13:15:00|815.8|811.3|816.5|812|816.8|812.3|813.8|809.3|9199
1646918400000|2022-03-10 13:20:00|816.3|811.8|814.4|809.9|816.3|811.8|814.4|809.9|3961
1646918700000|2022-03-10 13:25:00|814.5|810|819.9|815.4|820|815.5|814.5|810|7092
1646919000000|2022-03-10 13:30:00|819.8|815.3|819.8|815.3|821.5|817|817|812.5|10643
1646919300000|2022-03-10 13:35:00|819.6|815.1|825.4|820.9|826|821.5|819.3|814.8|15520
1646919600000|2022-03-10 13:40:00|825.1|820.6|826.8|822.3|830.3|825.8|824.6|820.1|16161
1646919900000|2022-03-10 13:45:00|826.7|822.2|824.6|820.1|826.8|822.3|822.6|818.1|11171
1646920200000|2022-03-10 13:50:00|824.4|819.9|824.3|819.8|825.3|820.8|820.6|816.1|7402
1646920500000|2022-03-10 13:55:00|824.8|820.3|827.1|822.6|827.1|822.6|824.1|819.6|3874
1646920800000|2022-03-10 14:00:00|827|822.5|826.8|822.3|828.8|824.3|825.3|820.8|7424
1646921100000|2022-03-10 14:05:00|826.7|822.2|824.3|819.8|826.7|822.2|823.1|818.6|7786
1646921400000|2022-03-10 14:10:00|824.8|820.3|823.3|818.8|826.3|821.8|822.3|817.8|4969
1646921700000|2022-03-10 14:15:00|823.4|818.9|824.8|820.3|825.1|820.6|822.6|818.1|2919
1646922000000|2022-03-10 14:20:00|824.7|820.2|826.3|821.8|827.1|822.6|824.7|820.2|2772
1646922300000|2022-03-10 14:25:00|826.1|821.6|825.3|820.8|826.1|821.6|823.3|818.8|2673
1646922600000|2022-03-10 14:30:00|825.6|821.1|823.1|818.6|825.8|821.3|822.8|818.3|2476
1646922900000|2022-03-10 14:35:00|822.8|818.3|825.8|821.3|826.1|821.6|820.9|816.4|7227
1646923200000|2022-03-10 14:40:00|825.6|821.1|824.9|820.4|825.6|821.1|823.8|819.3|2683
1646923500000|2022-03-10 14:45:00|825.1|820.6|826.4|821.9|827.9|823.4|824.9|820.4|3911
1646923800000|2022-03-10 14:50:00|825.9|821.4|820.4|815.9|826|821.5|819.1|814.6|9573
1646924100000|2022-03-10 14:55:00|820.5|816|820.6|816.1|822|817.5|819.1|814.6|9365
1646960400000|2022-03-11 01:00:00|817.5|813|809.3|804.8|817.5|813|804.9|800.4|34541
1646960700000|2022-03-11 01:05:00|809.1|804.6|808.1|803.6|810.6|806.1|805.4|800.9|12684
1646961000000|2022-03-11 01:10:00|807.9|803.4|809.1|804.6|810.5|806|807.1|802.6|7593
1646961300000|2022-03-11 01:15:00|809.4|804.9|799.3|794.8|810.5|806|799.1|794.6|18610
1646961600000|2022-03-11 01:20:00|799.8|795.3|803.4|798.9|804.1|799.6|799.6|795.1|10553
1646961900000|2022-03-11 01:25:00|803.1|798.6|800.4|795.9|804.9|800.4|800.1|795.6|5599
1646962200000|2022-03-11 01:30:00|800.6|796.1|799.9|795.4|803.6|799.1|797.1|792.6|10170
1646962500000|2022-03-11 01:35:00|799.4|794.9|798.6|794.1|800.6|796.1|795.6|791.1|10348
1646962800000|2022-03-11 01:40:00|798.1|793.6|797.1|792.6|800.4|795.9|797.1|792.6|3525
1646963100000|2022-03-11 01:45:00|797.2|792.7|796.7|792.2|800.6|796.1|795.6|791.1|5498
1646963400000|2022-03-11 01:50:00|796.9|792.4|802.3|797.8|803.3|798.8|796.1|791.6|6546
1646963700000|2022-03-11 01:55:00|802.2|797.7|800.3|795.8|802.3|797.8|799.7|795.2|4910
1646964000000|2022-03-11 02:00:00|800.6|796.1|802.1|797.6|803.3|798.8|799.5|795|4689
1646964300000|2022-03-11 02:05:00|801.7|797.2|797.8|793.3|801.8|797.3|795.9|791.4|9179
1646964600000|2022-03-11 02:10:00|797.7|793.2|786|781.5|797.7|793.2|785.1|780.6|23206
1646965800000|2022-03-11 02:30:00|786.3|781.8|789.4|784.9|790.9|786.4|785.2|780.7|12304
1646966100000|2022-03-11 02:35:00|788.9|784.4|795|790.5|796|791.5|788.6|784.1|10078
1646966400000|2022-03-11 02:40:00|795.2|790.7|792.1|787.6|795.7|791.2|790.6|786.1|5663
1646966700000|2022-03-11 02:45:00|792.6|788.1|794.6|790.1|795.1|790.6|791.1|786.6|4456
1646967000000|2022-03-11 02:50:00|794.3|789.8|797.6|793.1|798.6|794.1|791.4|786.9|6374
1646967300000|2022-03-11 02:55:00|797.5|793|797.8|793.3|800.3|795.8|796.6|792.1|7441
1646967600000|2022-03-11 03:00:00|798.2|793.7|800.5|796|802|797.5|797.7|793.2|6257
1646967900000|2022-03-11 03:05:00|800.3|795.8|796.1|791.6|800.5|796|795.6|791.1|5121
1646968200000|2022-03-11 03:10:00|796|791.5|794.3|789.8|798.1|793.6|794.1|789.6|3606
1646968500000|2022-03-11 03:15:00|794.1|789.6|796.1|791.6|796.3|791.8|790.4|785.9|6829
1646968800000|2022-03-11 03:20:00|796|791.5|794.8|790.3|798.8|794.3|794.4|789.9|4423
1646969100000|2022-03-11 03:25:00|794.6|790.1|797.8|793.3|798.3|793.8|794.4|789.9|4069
1646969400000|2022-03-11 03:30:00|798|793.5|798|793.5|798|793.5|798|793.5|0
1646976600000|2022-03-11 05:30:00|797.8|793.3|792.5|788|797.8|793.3|792.2|787.7|10953
1646976900000|2022-03-11 05:35:00|792.3|787.8|795.2|790.7|795.9|791.4|792.3|787.8|4152
1646977200000|2022-03-11 05:40:00|795.4|790.9|798.4|793.9|799.4|794.9|794.7|790.2|4683
1646977500000|2022-03-11 05:45:00|798.1|793.6|806.6|802.1|806.8|802.3|796.4|791.9|19095
1646977800000|2022-03-11 05:50:00|806.8|802.3|811.5|807|812.1|807.6|806.6|802.1|19577
1646978100000|2022-03-11 05:55:00|811|806.5|809.8|805.3|813.1|808.6|809.5|805|8769
1646978400000|2022-03-11 06:00:00|809.9|805.4|808.6|804.1|810.1|805.6|806.1|801.6|8486
1646978700000|2022-03-11 06:05:00|808.7|804.2|808.8|804.3|810.2|805.7|808.3|803.8|3003
1646979000000|2022-03-11 06:10:00|809.3|804.8|807.8|803.3|809.5|805|806.6|802.1|4747
1646979300000|2022-03-11 06:15:00|807.9|803.4|808.1|803.6|809.8|805.3|807.8|803.3|4327
1646979600000|2022-03-11 06:20:00|808.3|803.8|813.8|809.3|816.3|811.8|808.3|803.8|12359
1646979900000|2022-03-11 06:25:00|813.3|808.8|814.5|810|815.1|810.6|812.5|808|6610
1646980200000|2022-03-11 06:30:00|814|809.5|808.5|804|814|809.5|807.3|802.8|9947
1646980500000|2022-03-11 06:35:00|808|803.5|809.5|805|810.2|805.7|806.8|802.3|5246
1646980800000|2022-03-11 06:40:00|809.7|805.2|812|807.5|812.2|807.7|809.5|805|3827
1646981100000|2022-03-11 06:45:00|812.2|807.7|814|809.5|815.8|811.3|812.2|807.7|9254
1646981400000|2022-03-11 06:50:00|813.8|809.3|816.2|811.7|818.5|814|813|808.5|13327
1646981700000|2022-03-11 06:55:00|816.3|811.8|814|809.5|817.7|813.2|809.5|805|17397
1646982000000|2022-03-11 07:00:00|814.1|809.6|814|809.5|814.1|809.6|814|809.5|0
1647003600000|2022-03-11 13:00:00|797.7|793.2|792.1|787.6|798.3|793.8|782.2|777.7|54485
1647003900000|2022-03-11 13:05:00|792.3|787.8|799.2|794.7|799.8|795.3|790.4|785.9|20577
1647004200000|2022-03-11 13:10:00|799.1|794.6|797.9|793.4|799.6|795.1|795.4|790.9|8974
1647004500000|2022-03-11 13:15:00|797.6|793.1|798.3|793.8|798.7|794.2|794.4|789.9|8329
1647004800000|2022-03-11 13:20:00|798.7|794.2|802.1|797.6|804.8|800.3|798.7|794.2|15057
1647005100000|2022-03-11 13:25:00|801.9|797.4|802.1|797.6|802.7|798.2|799.8|795.3|5738
1647005400000|2022-03-11 13:30:00|801.3|796.8|800.7|796.2|802.2|797.7|798.8|794.3|6826
1647005700000|2022-03-11 13:35:00|800.8|796.3|807.6|803.1|807.6|803.1|800.6|796.1|10372
1647006000000|2022-03-11 13:40:00|807.8|803.3|810.8|806.3|812|807.5|806.8|802.3|16966
1647006300000|2022-03-11 13:45:00|811.1|806.6|811.8|807.3|812.6|808.1|809.3|804.8|6965
1647006600000|2022-03-11 13:50:00|812.1|807.6|810.8|806.3|812.8|808.3|810.6|806.1|5118
1647006900000|2022-03-11 13:55:00|810.6|806.1|811.2|806.7|814.1|809.6|810.3|805.8|7987
1647007200000|2022-03-11 14:00:00|811.3|806.8|810.3|805.8|811.3|806.8|808.2|803.7|6125
1647007500000|2022-03-11 14:05:00|810.1|805.6|808.4|803.9|811.4|806.9|808.4|803.9|3414
1647007800000|2022-03-11 14:10:00|808.6|804.1|813.8|809.3|813.8|809.3|808.6|804.1|4029
1647008100000|2022-03-11 14:15:00|813.9|809.4|810.2|805.7|813.9|809.4|809.5|805|6399
1647008400000|2022-03-11 14:20:00|810.7|806.2|808.7|804.2|810.7|806.2|806.4|801.9|7620
1647008700000|2022-03-11 14:25:00|808.4|803.9|808.7|804.2|810.2|805.7|807.9|803.4|3401
1647009000000|2022-03-11 14:30:00|808.6|804.1|809.5|805|809.7|805.2|806|801.5|4648
1647009300000|2022-03-11 14:35:00|809.2|804.7|811.2|806.7|813.2|808.7|809.2|804.7|4698
1647009600000|2022-03-11 14:40:00|811.5|807|806.3|801.8|812.7|808.2|803.1|798.6|9639
1647009900000|2022-03-11 14:45:00|805.8|801.3|805|800.5|806.1|801.6|801.7|797.2|7912
1647010200000|2022-03-11 14:50:00|804.3|799.8|803.5|799|807.5|803|802.7|798.2|5283
1647010500000|2022-03-11 14:55:00|803.2|798.7|802.1|797.6|803.4|798.9|799.9|795.4|10139
1647219600000|2022-03-14 01:00:00|801.6|797.1|784.1|779.6|801.6|797.1|776.5|772|55786
1647219900000|2022-03-14 01:05:00|783.7|779.2|788.3|783.8|790.3|785.8|782.1|777.6|17847
1647220200000|2022-03-14 01:10:00|788.6|784.1|779.1|774.6|788.6|784.1|778.5|774|13170
1647220500000|2022-03-14 01:15:00|779.6|775.1|782.9|778.4|785.6|781.1|778.5|774|13123
1647220800000|2022-03-14 01:20:00|783.1|778.6|785.2|780.7|787.5|783|782.6|778.1|8053
1647221100000|2022-03-14 01:25:00|784.9|780.4|785.4|780.9|786.2|781.7|782.7|778.2|4046
1647221400000|2022-03-14 01:30:00|785.1|780.6|784.1|779.6|785.1|780.6|780.9|776.4|4943
1647221700000|2022-03-14 01:35:00|784.5|780|785.1|780.6|786.3|781.8|783.2|778.7|4062
1647222000000|2022-03-14 01:40:00|785.3|780.8|787.4|782.9|788|783.5|783.5|779|5983
1647222300000|2022-03-14 01:45:00|787.3|782.8|790.2|785.7|790.2|785.7|785.9|781.4|6817
1647222600000|2022-03-14 01:50:00|790.6|786.1|791|786.5|793.4|788.9|789.5|785|10706
1647222900000|2022-03-14 01:55:00|790.8|786.3|789|784.5|790.8|786.3|787.5|783|5114
1647223200000|2022-03-14 02:00:00|788.5|784|788.8|784.3|789.8|785.3|787.3|782.8|3292
1647223500000|2022-03-14 02:05:00|789|784.5|788.5|784|789|784.5|785.4|780.9|3731
1647223800000|2022-03-14 02:10:00|789|784.5|791.5|787|791.9|787.4|788.4|783.9|4633
1647224100000|2022-03-14 02:15:00|791.8|787.3|791.8|787.3|791.8|787.3|791.8|787.3|0
1647225000000|2022-03-14 02:30:00|791.7|787.2|787.4|782.9|792.7|788.2|786.6|782.1|5557
1647225300000|2022-03-14 02:35:00|787.2|782.7|787|782.5|789.1|784.6|786.7|782.2|3441
1647225600000|2022-03-14 02:40:00|787.1|782.6|785.7|781.2|787.7|783.2|784.7|780.2|4744
1647225900000|2022-03-14 02:45:00|785.4|780.9|785.7|781.2|786.8|782.3|784|779.5|4114
1647226200000|2022-03-14 02:50:00|785.2|780.7|786.7|782.2|788.5|784|785|780.5|3090
1647226500000|2022-03-14 02:55:00|786.3|781.8|784.7|780.2|786.8|782.3|784.5|780|3170
1647226800000|2022-03-14 03:00:00|784.8|780.3|782.5|778|785.8|781.3|782.5|778|4604
1647227100000|2022-03-14 03:05:00|782.4|777.9|783.5|779|785.5|781|782.4|777.9|3836
1647227400000|2022-03-14 03:10:00|783|778.5|780.5|776|783.7|779.2|780.4|775.9|3231
1647227700000|2022-03-14 03:15:00|780.4|775.9|785.5|781|787.5|783|778|773.5|13459
1647228000000|2022-03-14 03:20:00|785.3|780.8|787.7|783.2|789.2|784.7|784.9|780.4|9295
1647228300000|2022-03-14 03:25:00|788|783.5|783|778.5|788.2|783.7|781.8|777.3|5955
1647235800000|2022-03-14 05:30:00|783.1|778.6|782.1|777.6|785.2|780.7|780.7|776.2|5899
1647236100000|2022-03-14 05:35:00|782.2|777.7|782|777.5|782.9|778.4|779.7|775.2|5246
1647236400000|2022-03-14 05:40:00|782.2|777.7|784.5|780|785.8|781.3|782.2|777.7|5624
1647236700000|2022-03-14 05:45:00|784.3|779.8|782|777.5|784.3|779.8|780.1|775.6|4708
1647237000000|2022-03-14 05:50:00|782.2|777.7|778.2|773.7|782.3|777.8|778|773.5|7432
1647237300000|2022-03-14 05:55:00|778|773.5|778.5|774|778.5|774|774.9|770.4|16279
1647237600000|2022-03-14 06:00:00|778.2|773.7|777.5|773|780.7|776.2|777|772.5|7160
1647237900000|2022-03-14 06:05:00|777.8|773.3|774.5|770|778.3|773.8|772|767.5|14633
1647238200000|2022-03-14 06:10:00|774.3|769.8|772.3|767.8|776.3|771.8|770.6|766.1|10127
1647238500000|2022-03-14 06:15:00|772.1|767.6|774.5|770|776.5|772|771.1|766.6|8660
1647238800000|2022-03-14 06:20:00|774.8|770.3|773.1|768.6|776|771.5|772.3|767.8|5992
1647239100000|2022-03-14 06:25:00|773|768.5|772.3|767.8|774.8|770.3|772.3|767.8|2801
1647239400000|2022-03-14 06:30:00|772.2|767.7|769.9|765.4|773.5|769|768.6|764.1|10756
1647239700000|2022-03-14 06:35:00|769.6|765.1|771.9|767.4|772.4|767.9|769.4|764.9|5451
1647240000000|2022-03-14 06:40:00|772|767.5|766.1|761.6|772.1|767.6|765.8|761.3|9570
1647240300000|2022-03-14 06:45:00|766.3|761.8|765.9|761.4|769.3|764.8|764.4|759.9|11656
1647240600000|2022-03-14 06:50:00|765.8|761.3|764.2|759.7|766.7|762.2|762.7|758.2|12815
1647240900000|2022-03-14 06:55:00|764|759.5|757.6|753.1|764.1|759.6|757.1|752.6|32528
1647262800000|2022-03-14 13:00:00|762.8|758.3|768.2|763.7|769.8|765.3|760.4|755.9|36858
1647263100000|2022-03-14 13:05:00|768.7|764.2|770.2|765.7|770.9|766.4|766.5|762|17555
1647263400000|2022-03-14 13:10:00|770|765.5|768.3|763.8|772.1|767.6|767.5|763|15438
1647263700000|2022-03-14 13:15:00|768|763.5|768|763.5|769.8|765.3|764.5|760|7812
1647264000000|2022-03-14 13:20:00|768.3|763.8|769.3|764.8|770|765.5|767.3|762.8|6361
1647264300000|2022-03-14 13:25:00|769|764.5|768.8|764.3|769.8|765.3|768|763.5|3161
1647264600000|2022-03-14 13:30:00|768.7|764.2|769.2|764.7|769.4|764.9|767.9|763.4|3479
1647264900000|2022-03-14 13:35:00|769.3|764.8|769|764.5|770.8|766.3|768.3|763.8|6643
1647265200000|2022-03-14 13:40:00|768.8|764.3|768|763.5|769.9|765.4|768|763.5|4447
1647265500000|2022-03-14 13:45:00|767.5|763|764.7|760.2|767.8|763.3|763.8|759.3|7818
1647265800000|2022-03-14 13:50:00|764.5|760|763.7|759.2|766.5|762|763.7|759.2|4414
1647266100000|2022-03-14 13:55:00|763.9|759.4|761.9|757.4|764.8|760.3|761.6|757.1|4978
1647266400000|2022-03-14 14:00:00|761.6|757.1|761.7|757.2|762.2|757.7|758.5|754|12633
1647266700000|2022-03-14 14:05:00|761.5|757|758.8|754.3|761.7|757.2|758.1|753.6|5367
1647267000000|2022-03-14 14:10:00|758.6|754.1|758.1|753.6|761.2|756.7|757.5|753|5294
1647267300000|2022-03-14 14:15:00|758.2|753.7|762.6|758.1|762.9|758.4|758.1|753.6|5661
1647267600000|2022-03-14 14:20:00|762.7|758.2|765.4|760.9|766.2|761.7|762.3|757.8|7768
1647267900000|2022-03-14 14:25:00|765.8|761.3|767.4|762.9|768.4|763.9|765.6|761.1|5234
1647268200000|2022-03-14 14:30:00|767.2|762.7|767.5|763|768|763.5|765.4|760.9|4574
1647268500000|2022-03-14 14:35:00|767.6|763.1|767.4|762.9|770.8|766.3|766.7|762.2|7379
1647268800000|2022-03-14 14:40:00|767.2|762.7|766.5|762|768.2|763.7|766.4|761.9|2684
1647269100000|2022-03-14 14:45:00|766.1|761.6|761.5|757|766.7|762.2|760.5|756|10438
1647269400000|2022-03-14 14:50:00|761.7|757.2|763.7|759.2|764.4|759.9|761.5|757|5143
1647269700000|2022-03-14 14:55:00|764.2|759.7|765.5|761|767.4|762.9|764.2|759.7|6679
1647306000000|2022-03-15 01:00:00|765.1|760.6|760.5|756|765.3|760.8|759.3|754.8|12925
1647306300000|2022-03-15 01:05:00|760.8|756.3|762.8|758.3|763.3|758.8|758.3|753.8|7619
1647306600000|2022-03-15 01:10:00|763.4|758.9|762.5|758|766.5|762|760|755.5|7336
1647306900000|2022-03-15 01:15:00|762.4|757.9|760|755.5|762.4|757.9|759.8|755.3|3380
1647307200000|2022-03-15 01:20:00|759.6|755.1|752.5|748|760.2|755.7|751.6|747.1|20596
1647307500000|2022-03-15 01:25:00|752.2|747.7|748.2|743.7|753.6|749.1|748|743.5|17430
1647307800000|2022-03-15 01:30:00|748.4|743.9|748.6|744.1|751.7|747.2|747.7|743.2|11165
1647308100000|2022-03-15 01:35:00|748.5|744|744.8|740.3|749|744.5|742.6|738.1|19125
1647308400000|2022-03-15 01:40:00|744.7|740.2|744.3|739.8|748.2|743.7|743|738.5|13805
1647308700000|2022-03-15 01:45:00|744.6|740.1|745.3|740.8|747.6|743.1|744.3|739.8|4887
1647309000000|2022-03-15 01:50:00|745.1|740.6|738.7|734.2|745.1|740.6|738|733.5|15161
1647309300000|2022-03-15 01:55:00|738.9|734.4|741.3|736.8|741.5|737|738|733.5|9299
1647309600000|2022-03-15 02:00:00|740.8|736.3|756.5|752|757.9|753.4|738.8|734.3|36316
1647309900000|2022-03-15 02:05:00|756.1|751.6|766.7|762.2|768.3|763.8|755.7|751.2|30499
1647310200000|2022-03-15 02:10:00|766.5|762|767.6|763.1|771.5|767|762|757.5|26040
1647311400000|2022-03-15 02:30:00|767.4|762.9|771.7|767.2|773.7|769.2|766.6|762.1|19070
1647311700000|2022-03-15 02:35:00|771.8|767.3|769.8|765.3|772|767.5|769.2|764.7|7118
1647312000000|2022-03-15 02:40:00|769.6|765.1|769.3|764.8|769.8|765.3|767.6|763.1|7647
1647312300000|2022-03-15 02:45:00|768.8|764.3|769.9|765.4|771.1|766.6|768.8|764.3|4715
1647312600000|2022-03-15 02:50:00|770.1|765.6|771.9|767.4|775.1|770.6|769.8|765.3|9601
1647312900000|2022-03-15 02:55:00|771.6|767.1|770.4|765.9|772.9|768.4|770.4|765.9|4588
1647313200000|2022-03-15 03:00:00|770.6|766.1|772.9|768.4|773.1|768.6|770.6|766.1|6315
1647313500000|2022-03-15 03:05:00|773.1|768.6|771.8|767.3|774.1|769.6|771.6|767.1|5420
1647313800000|2022-03-15 03:10:00|771.5|767|772.1|767.6|772.9|768.4|770.6|766.1|2393
1647314100000|2022-03-15 03:15:00|772.3|767.8|772.6|768.1|773.7|769.2|772|767.5|3038
1647314400000|2022-03-15 03:20:00|772.9|768.4|774.2|769.7|778.1|773.6|772.3|767.8|12172
1647314700000|2022-03-15 03:25:00|774.4|769.9|767.7|763.2|775.5|771|766.5|762|11258
1647322200000|2022-03-15 05:30:00|767.4|762.9|760.6|756.1|767.4|762.9|758.6|754.1|24300
1647322500000|2022-03-15 05:35:00|760.9|756.4|762.3|757.8|763.1|758.6|759.7|755.2|7809
1647322800000|2022-03-15 05:40:00|762.5|758|758.9|754.4|762.6|758.1|758.9|754.4|5578
1647323100000|2022-03-15 05:45:00|759.1|754.6|759.9|755.4|761.3|756.8|757.1|752.6|8338
1647323400000|2022-03-15 05:50:00|760.1|755.6|759.9|755.4|761.6|757.1|758.7|754.2|4305
1647323700000|2022-03-15 05:55:00|760.1|755.6|760.9|756.4|761.4|756.9|759.4|754.9|2719
1647324000000|2022-03-15 06:00:00|761|756.5|757.2|752.7|761.1|756.6|756|751.5|7290
1647324300000|2022-03-15 06:05:00|756.7|752.2|751.5|747|758.4|753.9|749.1|744.6|20001
1647324600000|2022-03-15 06:10:00|751.7|747.2|759.7|755.2|760.9|756.4|751.5|747|13086
1647324900000|2022-03-15 06:15:00|759.2|754.7|755.8|751.3|762.1|757.6|754.3|749.8|10876
1647325200000|2022-03-15 06:20:00|755.9|751.4|754.2|749.7|757.3|752.8|753.7|749.2|4870
1647325500000|2022-03-15 06:25:00|754.4|749.9|752.1|747.6|755.2|750.7|751.5|747|6426
1647325800000|2022-03-15 06:30:00|751.9|747.4|755.1|750.6|755.8|751.3|750.6|746.1|7557
1647326100000|2022-03-15 06:35:00|754.8|750.3|755.6|751.1|756.4|751.9|752.4|747.9|3818
1647326400000|2022-03-15 06:40:00|755.5|751|753.6|749.1|755.5|751|750.8|746.3|5390
1647326700000|2022-03-15 06:45:00|753.4|748.9|753.6|749.1|758.3|753.8|752.9|748.4|6152
1647327000000|2022-03-15 06:50:00|753.9|749.4|755.5|751|756.3|751.8|750.7|746.2|7396
1647327300000|2022-03-15 06:55:00|755.3|750.8|751.8|747.3|755.8|751.3|750.7|746.2|12301
1647327600000|2022-03-15 07:00:00|752|747.5|751.8|747.3|752|747.5|751.8|747.3|0
1647349200000|2022-03-15 13:00:00|738.7|734.2|747.6|743.1|748.8|744.3|737.9|733.4|39489
1647349500000|2022-03-15 13:05:00|747.9|743.4|747|742.5|749.5|745|745.8|741.3|15722
1647349800000|2022-03-15 13:10:00|746.9|742.4|747.7|743.2|751.4|746.9|746.7|742.2|13425
1647350100000|2022-03-15 13:15:00|748|743.5|748.3|743.8|749.4|744.9|746.5|742|6203
1647350400000|2022-03-15 13:20:00|748|743.5|744.6|740.1|748.5|744|742.9|738.4|9116
1647350700000|2022-03-15 13:25:00|744.9|740.4|745.8|741.3|747.5|743|744.9|740.4|4799
1647351000000|2022-03-15 13:30:00|745.5|741|746|741.5|746|741.5|744|739.5|3295
1647351300000|2022-03-15 13:35:00|745.8|741.3|747.8|743.3|748.7|744.2|744.8|740.3|5504
1647351600000|2022-03-15 13:40:00|748|743.5|745.6|741.1|748.8|744.3|745.6|741.1|3872
1647351900000|2022-03-15 13:45:00|745.4|740.9|748.5|744|750.6|746.1|745.3|740.8|6522
1647352200000|2022-03-15 13:50:00|748.7|744.2|748.5|744|750.8|746.3|747.7|743.2|4926
1647352500000|2022-03-15 13:55:00|748.3|743.8|748|743.5|749.5|745|747.5|743|1933
1647352800000|2022-03-15 14:00:00|747.7|743.2|749.5|745|751|746.5|747.5|743|3998
1647353100000|2022-03-15 14:05:00|749.6|745.1|753.2|748.7|754.2|749.7|749.6|745.1|8222
1647353400000|2022-03-15 14:10:00|753.4|748.9|752.2|747.7|754.4|749.9|751.5|747|7590
1647353700000|2022-03-15 14:15:00|752.5|748|749.5|745|753.2|748.7|749|744.5|5028
1647354000000|2022-03-15 14:20:00|749.7|745.2|750.2|745.7|751.5|747|748.8|744.3|3472
1647354300000|2022-03-15 14:25:00|750.5|746|750|745.5|751.6|747.1|748.7|744.2|1826
1647354600000|2022-03-15 14:30:00|749.8|745.3|753.6|749.1|753.9|749.4|749.5|745|5568
1647354900000|2022-03-15 14:35:00|754|749.5|755.4|750.9|756.6|752.1|753.2|748.7|9098
1647355200000|2022-03-15 14:40:00|755.1|750.6|761.9|757.4|763.4|758.9|754.9|750.4|16773
1647355500000|2022-03-15 14:45:00|761.6|757.1|763.6|759.1|765|760.5|761.6|757.1|12407
1647355800000|2022-03-15 14:50:00|763.8|759.3|763.4|758.9|765.7|761.2|762.4|757.9|12195
1647356100000|2022-03-15 14:55:00|763.2|758.7|766.4|761.9|766.9|762.4|762.9|758.4|8292
1647392400000|2022-03-16 01:00:00|765.9|761.4|767.8|763.3|770.3|765.8|765.6|761.1|19319
1647392700000|2022-03-16 01:05:00|767.7|763.2|766.4|761.9|767.7|763.2|764.8|760.3|7905
1647393000000|2022-03-16 01:10:00|766.5|762|768.8|764.3|769.1|764.6|766.5|762|5636
1647393300000|2022-03-16 01:15:00|769.1|764.6|770.5|766|771.4|766.9|769.1|764.6|9745
1647393600000|2022-03-16 01:20:00|770.7|766.2|772.3|767.8|772.3|767.8|768.3|763.8|6577
1647393900000|2022-03-16 01:25:00|772.5|768|772.8|768.3|774.8|770.3|771.8|767.3|13138
1647394200000|2022-03-16 01:30:00|772.5|768|770.1|765.6|772.5|768|769.3|764.8|6009
1647394500000|2022-03-16 01:35:00|770.4|765.9|768.7|764.2|771.4|766.9|766.2|761.7|9045
1647394800000|2022-03-16 01:40:00|768.9|764.4|764.9|760.4|770.1|765.6|764.6|760.1|5618
1647395100000|2022-03-16 01:45:00|764.6|760.1|764.4|759.9|766.1|761.6|763.3|758.8|7348
1647395400000|2022-03-16 01:50:00|764.5|760|766.3|761.8|767.1|762.6|764.5|760|3601
1647395700000|2022-03-16 01:55:00|766.6|762.1|767.8|763.3|769.8|765.3|765.6|761.1|4617
1647396000000|2022-03-16 02:00:00|768.3|763.8|763.6|759.1|769.1|764.6|761.6|757.1|7024
1647396300000|2022-03-16 02:05:00|763.4|758.9|765.4|760.9|766.1|761.6|763.4|758.9|3560
1647396600000|2022-03-16 02:10:00|765.2|760.7|765.7|761.2|766.9|762.4|763.3|758.8|3814
1647397800000|2022-03-16 02:30:00|765.8|761.3|764.1|759.6|767.9|763.4|764|759.5|4100
1647398100000|2022-03-16 02:35:00|764.2|759.7|765.2|760.7|766.7|762.2|763.8|759.3|2596
1647398400000|2022-03-16 02:40:00|765.5|761|764|759.5|766.5|762|762|757.5|3843
1647398700000|2022-03-16 02:45:00|764.2|759.7|765.2|760.7|766|761.5|763.7|759.2|2642
1647399000000|2022-03-16 02:50:00|764.8|760.3|764.3|759.8|765.7|761.2|762.8|758.3|2850
1647399300000|2022-03-16 02:55:00|764.2|759.7|767.5|763|768.2|763.7|764.2|759.7|4473
1647399600000|2022-03-16 03:00:00|767.3|762.8|768.7|764.2|770.3|765.8|765.8|761.3|6021
1647399900000|2022-03-16 03:05:00|769|764.5|770|765.5|770.7|766.2|767.7|763.2|3803
1647400200000|2022-03-16 03:10:00|770.2|765.7|769.8|765.3|772.5|768|769.5|765|4608
1647400500000|2022-03-16 03:15:00|770|765.5|766|761.5|770.3|765.8|765.2|760.7|6697
1647400800000|2022-03-16 03:20:00|765.8|761.3|764|759.5|765.8|761.3|761.8|757.3|10304
1647401100000|2022-03-16 03:25:00|763.8|759.3|765.3|760.8|767.3|762.8|763.6|759.1|4228
1647408600000|2022-03-16 05:30:00|765.4|760.9|783.2|778.7|784.5|780|765.4|760.9|38906
1647408900000|2022-03-16 05:35:00|783.5|779|783.6|779.1|787.2|782.7|782.3|777.8|20218
1647409200000|2022-03-16 05:40:00|783.5|779|781.1|776.6|784.3|779.8|780.8|776.3|8684
1647409500000|2022-03-16 05:45:00|781.3|776.8|782.6|778.1|784.3|779.8|781.3|776.8|7177
1647409800000|2022-03-16 05:50:00|782.3|777.8|783.4|778.9|784.1|779.6|781.9|777.4|5082
1647410100000|2022-03-16 05:55:00|783.2|778.7|785.4|780.9|786.4|781.9|782.4|777.9|7666
1647410400000|2022-03-16 06:00:00|785.6|781.1|789.4|784.9|790.5|786|785.6|781.1|14266
1647410700000|2022-03-16 06:05:00|789.8|785.3|788.1|783.6|792.1|787.6|788.1|783.6|11054
1647411000000|2022-03-16 06:10:00|788.4|783.9|791.2|786.7|791.9|787.4|788.4|783.9|5640
1647411300000|2022-03-16 06:15:00|791.4|786.9|790.2|785.7|791.4|786.9|787.2|782.7|6906
1647411600000|2022-03-16 06:20:00|790.4|785.9|788.4|783.9|790.5|786|788.1|783.6|2813
1647411900000|2022-03-16 06:25:00|788.3|783.8|787.4|782.9|788.9|784.4|785.4|780.9|6664
1647412200000|2022-03-16 06:30:00|787.3|782.8|786.4|781.9|787.4|782.9|784.2|779.7|7950
1647412500000|2022-03-16 06:35:00|786.2|781.7|787.7|783.2|790.3|785.8|786.2|781.7|6327
1647412800000|2022-03-16 06:40:00|787.8|783.3|791.1|786.6|791.3|786.8|787.6|783.1|6096
1647413100000|2022-03-16 06:45:00|791.3|786.8|795.9|791.4|796.4|791.9|791.1|786.6|18997
1647413400000|2022-03-16 06:50:00|796.1|791.6|797.5|793|798.8|794.3|795.1|790.6|13162
1647413700000|2022-03-16 06:55:00|797.6|793.1|799.6|795.1|800.3|795.8|797.1|792.6|16637
1647435600000|2022-03-16 13:00:00|807.9|803.4|806.1|801.6|811.1|806.6|805.1|800.6|31853
1647435900000|2022-03-16 13:05:00|805.8|801.3|809.2|804.7|810.3|805.8|803.9|799.4|14620
1647436200000|2022-03-16 13:10:00|809.3|804.8|807.4|802.9|809.3|804.8|806.6|802.1|7391
1647436500000|2022-03-16 13:15:00|807.1|802.6|805.5|801|808.4|803.9|803.7|799.2|9857
1647436800000|2022-03-16 13:20:00|805.7|801.2|803.3|798.8|805.7|801.2|802.5|798|7642
1647437100000|2022-03-16 13:25:00|803.5|799|803.8|799.3|806.2|801.7|803.3|798.8|8387
1647437400000|2022-03-16 13:30:00|803.9|799.4|803|798.5|804.8|800.3|801.5|797|7605
1647437700000|2022-03-16 13:35:00|803.3|798.8|801|796.5|804.2|799.7|801|796.5|5777
1647438000000|2022-03-16 13:40:00|800.8|796.3|800.6|796.1|801|796.5|798.4|793.9|12602
1647438300000|2022-03-16 13:45:00|800.8|796.3|799.8|795.3|802.3|797.8|799|794.5|6775
1647438600000|2022-03-16 13:50:00|799.9|795.4|803|798.5|803.2|798.7|799.8|795.3|5972
1647438900000|2022-03-16 13:55:00|802.7|798.2|801.2|796.7|803|798.5|800.8|796.3|3176
1647439200000|2022-03-16 14:00:00|801.5|797|802.7|798.2|803.8|799.3|801.2|796.7|3450
1647439500000|2022-03-16 14:05:00|802.5|798|801.5|797|803.3|798.8|801.5|797|1873
1647439800000|2022-03-16 14:10:00|801.4|796.9|796.7|792.2|801.8|797.3|796.2|791.7|11267
1647440100000|2022-03-16 14:15:00|796.5|792|794.7|790.2|797.4|792.9|793.2|788.7|14835
1647440400000|2022-03-16 14:20:00|794.5|790|795.7|791.2|796|791.5|792.7|788.2|7735
1647440700000|2022-03-16 14:25:00|795.5|791|791.2|786.7|796|791.5|791.2|786.7|5450
1647441000000|2022-03-16 14:30:00|790.8|786.3|789.9|785.4|792.3|787.8|786.3|781.8|14235
1647441300000|2022-03-16 14:35:00|789.6|785.1|789.6|785.1|791.6|787.1|789.1|784.6|5643
1647441600000|2022-03-16 14:40:00|789.3|784.8|793.6|789.1|795.3|790.8|787.3|782.8|12009
1647441900000|2022-03-16 14:45:00|793.4|788.9|795.1|790.6|796.6|792.1|792.6|788.1|7218
1647442200000|2022-03-16 14:50:00|795|790.5|792.4|787.9|795.1|790.6|792.1|787.6|4226
1647442500000|2022-03-16 14:55:00|792.1|787.6|790.1|785.6|792.1|787.6|789.4|784.9|8398
1647478800000|2022-03-17 01:00:00|790.4|785.9|801.3|796.8|802.4|797.9|790.4|785.9|23026
1647479100000|2022-03-17 01:05:00|801.1|796.6|802.1|797.6|803.8|799.3|799.2|794.7|9563
1647479400000|2022-03-17 01:10:00|802.2|797.7|801.8|797.3|805.9|801.4|801.4|796.9|8182
1647479700000|2022-03-17 01:15:00|801.6|797.1|799.9|795.4|802.6|798.1|799.4|794.9|5139
1647480000000|2022-03-17 01:20:00|800|795.5|799.4|794.9|800.4|795.9|797.7|793.2|5168
1647480300000|2022-03-17 01:25:00|799.6|795.1|801.8|797.3|802.8|798.3|799.4|794.9|4224
1647480600000|2022-03-17 01:30:00|801.9|797.4|800.4|795.9|803|798.5|800|795.5|2806
1647480900000|2022-03-17 01:35:00|800.6|796.1|800.4|795.9|801.9|797.4|799.6|795.1|2417
1647481200000|2022-03-17 01:40:00|800.5|796|801.1|796.6|801.6|797.1|799.6|795.1|1686
1647481500000|2022-03-17 01:45:00|800.8|796.3|804|799.5|804|799.5|800.1|795.6|4698
1647481800000|2022-03-17 01:50:00|803.8|799.3|801.3|796.8|804.8|800.3|800.9|796.4|4413
1647482100000|2022-03-17 01:55:00|801.1|796.6|794.8|790.3|801.3|796.8|794|789.5|10683
1647482400000|2022-03-17 02:00:00|794.9|790.4|794|789.5|796.1|791.6|792.1|787.6|7210
1647482700000|2022-03-17 02:05:00|794.3|789.8|795.3|790.8|796.8|792.3|793|788.5|4542
1647483000000|2022-03-17 02:10:00|795|790.5|796.3|791.8|797.1|792.6|794.8|790.3|2566
1647484200000|2022-03-17 02:30:00|796.5|792|800|795.5|802|797.5|796.5|792|8091
1647484500000|2022-03-17 02:35:00|800.2|795.7|799.1|794.6|801|796.5|798.6|794.1|3154
1647484800000|2022-03-17 02:40:00|798.8|794.3|800.3|795.8|800.8|796.3|797.8|793.3|2622
1647485100000|2022-03-17 02:45:00|800.5|796|799.4|794.9|800.5|796|797|792.5|4139
1647485400000|2022-03-17 02:50:00|799.3|794.8|801.1|796.6|802.4|797.9|798.4|793.9|4026
1647485700000|2022-03-17 02:55:00|801.3|796.8|802.3|797.8|803.8|799.3|801.3|796.8|4319
1647486000000|2022-03-17 03:00:00|802.6|798.1|805.8|801.3|807|802.5|802.6|798.1|8497
1647486300000|2022-03-17 03:05:00|805.5|801|808.9|804.4|809|804.5|805.3|800.8|8656
1647486600000|2022-03-17 03:10:00|808.8|804.3|810.2|805.7|812|807.5|807.3|802.8|11285
1647486900000|2022-03-17 03:15:00|810.4|805.9|809.2|804.7|812|807.5|808.2|803.7|8864
1647487200000|2022-03-17 03:20:00|809.5|805|812.6|808.1|813.1|808.6|808.7|804.2|10488
1647487500000|2022-03-17 03:25:00|812.4|807.9|810.2|805.7|814.7|810.2|809.9|805.4|13919
1647487800000|2022-03-17 03:30:00|810.3|805.8|810.3|805.8|810.3|805.8|810.3|805.8|0
1647495000000|2022-03-17 05:30:00|810.1|805.6|801.1|796.6|810.1|805.6|800.9|796.4|28524
1647495300000|2022-03-17 05:35:00|800.9|796.4|803.8|799.3|803.8|799.3|800.9|796.4|10391
1647495600000|2022-03-17 05:40:00|803.6|799.1|805|800.5|806.3|801.8|802.5|798|8462
1647495900000|2022-03-17 05:45:00|805.1|800.6|804.8|800.3|805.5|801|803.1|798.6|3437
1647496200000|2022-03-17 05:50:00|804.4|799.9|804.6|800.1|804.8|800.3|803.3|798.8|1748
1647496500000|2022-03-17 05:55:00|804.7|800.2|800.1|795.6|805.6|801.1|799.6|795.1|6312
1647496800000|2022-03-17 06:00:00|800.3|795.8|798.3|793.8|801.1|796.6|798.1|793.6|6904
1647497100000|2022-03-17 06:05:00|798.4|793.9|801.8|797.3|801.9|797.4|798.4|793.9|3639
1647497400000|2022-03-17 06:10:00|801.4|796.9|800.3|795.8|803.6|799.1|799.8|795.3|5824
1647497700000|2022-03-17 06:15:00|800.1|795.6|802.8|798.3|803.4|798.9|799.8|795.3|3465
1647498000000|2022-03-17 06:20:00|802.6|798.1|805.8|801.3|805.9|801.4|802.1|797.6|4596
1647498300000|2022-03-17 06:25:00|805.9|801.4|805.3|800.8|808.3|803.8|804.4|799.9|8626
1647498600000|2022-03-17 06:30:00|805.4|800.9|800.6|796.1|807.4|802.9|800.6|796.1|5603
1647498900000|2022-03-17 06:35:00|800.3|795.8|799.6|795.1|800.9|796.4|797.6|793.1|8028
1647499200000|2022-03-17 06:40:00|799.4|794.9|799.2|794.7|800.6|796.1|795.1|790.6|13924
1647499500000|2022-03-17 06:45:00|799.1|794.6|799.7|795.2|801.2|796.7|797.8|793.3|5242
1647499800000|2022-03-17 06:50:00|800.1|795.6|800.7|796.2|803.1|798.6|799.7|795.2|5692
1647500100000|2022-03-17 06:55:00|800.6|796.1|807.2|802.7|807.5|803|800.2|795.7|12844
1647500400000|2022-03-17 07:00:00|807.3|802.8|807.2|802.7|807.3|802.8|807.2|802.7|0
1647522000000|2022-03-17 13:00:00|809.6|805.1|812.1|807.6|815.6|811.1|809.6|805.1|28676
1647522300000|2022-03-17 13:05:00|811.8|807.3|818.5|814|819.5|815|811.8|807.3|24576
1647522600000|2022-03-17 13:10:00|818.8|814.3|815.6|811.1|819|814.5|815.3|810.8|13144
1647522900000|2022-03-17 13:15:00|815.4|810.9|813.8|809.3|815.8|811.3|813.3|808.8|7488
1647523200000|2022-03-17 13:20:00|814.1|809.6|812.7|808.2|815.3|810.8|812|807.5|5628
1647523500000|2022-03-17 13:25:00|813|808.5|815.3|810.8|815.3|810.8|812|807.5|3877
1647523800000|2022-03-17 13:30:00|815.5|811|818|813.5|820.2|815.7|815.5|811|13200
1647524100000|2022-03-17 13:35:00|817.8|813.3|818.3|813.8|820.2|815.7|817.8|813.3|7756
1647524400000|2022-03-17 13:40:00|818.5|814|818.5|814|818.8|814.3|816|811.5|4976
1647524700000|2022-03-17 13:45:00|819|814.5|816.4|811.9|819|814.5|816|811.5|3118
1647525000000|2022-03-17 13:50:00|816.5|812|817.9|813.4|817.9|813.4|814|809.5|5087
1647525300000|2022-03-17 13:55:00|818|813.5|819.3|814.8|820|815.5|817.5|813|4358
1647525600000|2022-03-17 14:00:00|818.8|814.3|816.6|812.1|820.3|815.8|816.5|812|4120
1647525900000|2022-03-17 14:05:00|816.8|812.3|818|813.5|818.2|813.7|815|810.5|3474
1647526200000|2022-03-17 14:10:00|817.7|813.2|818.8|814.3|818.8|814.3|817.3|812.8|1790
1647526500000|2022-03-17 14:15:00|818.5|814|817.8|813.3|819.8|815.3|817.5|813|3281
1647526800000|2022-03-17 14:20:00|817.5|813|817|812.5|818.6|814.1|816.6|812.1|3195
1647527100000|2022-03-17 14:25:00|817.1|812.6|817.3|812.8|818.3|813.8|817.1|812.6|1582
1647527400000|2022-03-17 14:30:00|817.2|812.7|819|814.5|819|814.5|813.1|808.6|9241
1647527700000|2022-03-17 14:35:00|818.5|814|820.7|816.2|821.3|816.8|817.8|813.3|8639
1647528000000|2022-03-17 14:40:00|821|816.5|822|817.5|822.5|818|818.3|813.8|8382
1647528300000|2022-03-17 14:45:00|822.3|817.8|823.4|818.9|825|820.5|822|817.5|11298
1647528600000|2022-03-17 14:50:00|823.3|818.8|822.6|818.1|823.8|819.3|821.2|816.7|4814
1647528900000|2022-03-17 14:55:00|822.7|818.2|823.7|819.2|826.8|822.3|822.7|818.2|14425
1647565200000|2022-03-18 01:00:00|823.5|819|827.2|822.7|829.7|825.2|822.6|818.1|16211
1647565500000|2022-03-18 01:05:00|827|822.5|827|822.5|827.8|823.3|825.3|820.8|6398
1647565800000|2022-03-18 01:10:00|826.9|822.4|827.2|822.7|827.5|823|824.8|820.3|4411
1647566100000|2022-03-18 01:15:00|827|822.5|826.5|822|827.7|823.2|825.7|821.2|3284
1647566400000|2022-03-18 01:20:00|826.4|821.9|825.5|821|828.2|823.7|825.1|820.6|3467
1647566700000|2022-03-18 01:25:00|825.6|821.1|824|819.5|825.7|821.2|820.8|816.3|9387
1647567000000|2022-03-18 01:30:00|824.2|819.7|826|821.5|826.3|821.8|823|818.5|3507
1647567300000|2022-03-18 01:35:00|825.8|821.3|827.2|822.7|827.5|823|825.3|820.8|3953
1647567600000|2022-03-18 01:40:00|827.3|822.8|825.7|821.2|827.7|823.2|823.7|819.2|3085
1647567900000|2022-03-18 01:45:00|825.6|821.1|825.2|820.7|826.5|822|825|820.5|1233
1647568200000|2022-03-18 01:50:00|825.1|820.6|824.9|820.4|825.5|821|823.3|818.8|3601
1647568500000|2022-03-18 01:55:00|824.8|820.3|825.3|820.8|826|821.5|824.3|819.8|1968
1647568800000|2022-03-18 02:00:00|825.4|820.9|827|822.5|827.3|822.8|824.3|819.8|2992
1647569100000|2022-03-18 02:05:00|826.8|822.3|827.3|822.8|827.6|823.1|825.6|821.1|1996
1647569400000|2022-03-18 02:10:00|827.2|822.7|828|823.5|828.8|824.3|825.6|821.1|3479
1647570600000|2022-03-18 02:30:00|828.3|823.8|829.7|825.2|830.8|826.3|827.5|823|7045
1647570900000|2022-03-18 02:35:00|829.9|825.4|829.3|824.8|830.3|825.8|826.7|822.2|4236
1647571200000|2022-03-18 02:40:00|829.5|825|829.6|825.1|829.8|825.3|828.3|823.8|1407
1647571500000|2022-03-18 02:45:00|829.1|824.6|830.6|826.1|831.3|826.8|828.8|824.3|3974
1647571800000|2022-03-18 02:50:00|830.8|826.3|829.6|825.1|832.1|827.6|828.6|824.1|4886
1647572100000|2022-03-18 02:55:00|829.1|824.6|829.6|825.1|830.1|825.6|827.6|823.1|2853
1647572400000|2022-03-18 03:00:00|829.7|825.2|829.1|824.6|831.1|826.6|829.1|824.6|2069
1647572700000|2022-03-18 03:05:00|829.4|824.9|829.1|824.6|829.6|825.1|828.4|823.9|1792
1647573000000|2022-03-18 03:10:00|829.4|824.9|827.4|822.9|830.1|825.6|827.1|822.6|3430
1647573300000|2022-03-18 03:15:00|827.6|823.1|824.2|819.7|827.9|823.4|824.1|819.6|7044
1647573600000|2022-03-18 03:20:00|824|819.5|827.2|822.7|827.2|822.7|823.7|819.2|5002
1647573900000|2022-03-18 03:25:00|826.9|822.4|827.4|822.9|827.9|823.4|825.7|821.2|3283
1647581400000|2022-03-18 05:30:00|827.1|822.6|823.2|818.7|829.1|824.6|822.2|817.7|12264
1647581700000|2022-03-18 05:35:00|823.3|818.8|823.6|819.1|824.6|820.1|820.5|816|7197
1647582000000|2022-03-18 05:40:00|823.9|819.4|824.9|820.4|825.9|821.4|823.7|819.2|3438
1647582300000|2022-03-18 05:45:00|824.8|820.3|823.7|819.2|824.9|820.4|822.9|818.4|2043
1647582600000|2022-03-18 05:50:00|823.5|819|824.4|819.9|824.7|820.2|822.7|818.2|2987
1647582900000|2022-03-18 05:55:00|824.9|820.4|823.5|819|826.1|821.6|823|818.5|6166
1647583200000|2022-03-18 06:00:00|823.4|818.9|820.6|816.1|824|819.5|820|815.5|6951
1647583500000|2022-03-18 06:05:00|820.5|816|824.8|820.3|825.3|820.8|820.5|816|5803
1647583800000|2022-03-18 06:10:00|825|820.5|825.7|821.2|828|823.5|825|820.5|7698
1647584100000|2022-03-18 06:15:00|825.6|821.1|826.7|822.2|827|822.5|825.1|820.6|2431
1647584400000|2022-03-18 06:20:00|827.2|822.7|827.2|822.7|829.9|825.4|826.7|822.2|7066
1647584700000|2022-03-18 06:25:00|827.1|822.6|827.2|822.7|828.6|824.1|826.8|822.3|3590
1647585000000|2022-03-18 06:30:00|827.1|822.6|827.9|823.4|828.2|823.7|826.2|821.7|2883
1647585300000|2022-03-18 06:35:00|828.4|823.9|828.9|824.4|829.1|824.6|827.9|823.4|3587
1647585600000|2022-03-18 06:40:00|829|824.5|827.2|822.7|829.2|824.7|826.4|821.9|4461
1647585900000|2022-03-18 06:45:00|827.1|822.6|829.4|824.9|829.9|825.4|827.1|822.6|3617
1647586200000|2022-03-18 06:50:00|829.2|824.7|828.2|823.7|829.4|824.9|826.9|822.4|4064
1647586500000|2022-03-18 06:55:00|828.4|823.9|830.3|825.8|830.3|825.8|827.3|822.8|11638
1647608400000|2022-03-18 13:00:00|826.8|822.3|826.4|821.9|827.9|823.4|821.2|816.7|19182
1647608700000|2022-03-18 13:05:00|826.2|821.7|826.2|821.7|827.2|822.7|824.4|819.9|8794
1647609000000|2022-03-18 13:10:00|826.1|821.6|825.2|820.7|826.2|821.7|823.5|819|5658
1647609300000|2022-03-18 13:15:00|825|820.5|832.4|827.9|833.9|829.4|825|820.5|14326
1647609600000|2022-03-18 13:20:00|832.9|828.4|833.1|828.6|835.4|830.9|832.2|827.7|14369
1647609900000|2022-03-18 13:25:00|833.3|828.8|834|829.5|835|830.5|833.3|828.8|5406
1647610200000|2022-03-18 13:30:00|833.9|829.4|832.8|828.3|835|830.5|832|827.5|5459
1647610500000|2022-03-18 13:35:00|832.6|828.1|833.8|829.3|834.1|829.6|832.1|827.6|2961
1647610800000|2022-03-18 13:40:00|833.6|829.1|833.6|829.1|833.8|829.3|832.6|828.1|2102
1647611100000|2022-03-18 13:45:00|833.4|828.9|832.1|827.6|833.6|829.1|831.4|826.9|4461
1647611400000|2022-03-18 13:50:00|832.3|827.8|830.7|826.2|832.9|828.4|830.2|825.7|5568
1647611700000|2022-03-18 13:55:00|830.5|826|827.2|822.7|830.5|826|825.5|821|13025
1647612000000|2022-03-18 14:00:00|826.9|822.4|829.9|825.4|829.9|825.4|826.2|821.7|5308
1647612300000|2022-03-18 14:05:00|830.2|825.7|828.7|824.2|830.9|826.4|828.7|824.2|3525
1647612600000|2022-03-18 14:10:00|828.5|824|828.7|824.2|830|825.5|828.5|824|2093
1647612900000|2022-03-18 14:15:00|828.9|824.4|829.7|825.2|830.9|826.4|828.7|824.2|2516
1647613200000|2022-03-18 14:20:00|829.8|825.3|831.7|827.2|831.7|827.2|829.5|825|1533
1647613500000|2022-03-18 14:25:00|831.9|827.4|832.4|827.9|833.1|828.6|831.7|827.2|4909
1647613800000|2022-03-18 14:30:00|832.3|827.8|835.3|830.8|835.3|830.8|831.9|827.4|8228
1647614100000|2022-03-18 14:35:00|835.2|830.7|833.1|828.6|835.2|830.7|832.8|828.3|3902
1647614400000|2022-03-18 14:40:00|833.4|828.9|836|831.5|836|831.5|833.3|828.8|5453
1647614700000|2022-03-18 14:45:00|836.5|832|834.3|829.8|836.5|832|834.3|829.8|4266
1647615000000|2022-03-18 14:50:00|834.4|829.9|835.4|830.9|836.1|831.6|834.3|829.8|2448
1647615300000|2022-03-18 14:55:00|835.6|831.1|839|834.5|839.8|835.3|835.4|830.9|14641
1647824400000|2022-03-21 01:00:00|839.2|834.7|825.5|821|839.8|834.7|824.6|820.1|36817
1647824700000|2022-03-21 01:05:00|825.4|820.9|828.3|823.8|828.3|823.8|821.7|817.2|19416
1647825000000|2022-03-21 01:10:00|828.2|823.7|833.2|828.7|833.2|828.7|827.8|823.3|13225
1647825300000|2022-03-21 01:15:00|833.4|828.9|834.2|829.7|834.7|830.2|831.7|827.2|10113
1647825600000|2022-03-21 01:20:00|834|829.5|832.7|828.2|834.2|829.7|831.7|827.2|4489
1647825900000|2022-03-21 01:25:00|833|828.5|831.5|827|833.5|829|829.2|824.7|4786
1647826200000|2022-03-21 01:30:00|831|826.5|831.5|827|831.9|827.4|829.7|825.2|2741
1647826500000|2022-03-21 01:35:00|831|826.5|830|825.5|832.2|827.7|829.5|825|2103
1647826800000|2022-03-21 01:40:00|829.9|825.4|826.5|822|830|825.5|826.2|821.7|4897
1647827100000|2022-03-21 01:45:00|827|822.5|828.2|823.7|829.9|825.4|827|822.5|4294
1647827400000|2022-03-21 01:50:00|827.8|823.3|824.1|819.6|828.2|823.7|824|819.5|8020
1647827700000|2022-03-21 01:55:00|824|819.5|823.5|819|825.7|821.2|823|818.5|4723
1647828000000|2022-03-21 02:00:00|823.4|818.9|826.4|821.9|827|822.5|823|818.5|4488
1647828300000|2022-03-21 02:05:00|826|821.5|818.2|813.7|827.5|823|817.7|813.2|12930
1647828600000|2022-03-21 02:10:00|818.5|814|818.2|813.7|819.9|815.4|815.7|811.2|16614
1647829800000|2022-03-21 02:30:00|818.4|813.9|820.7|816.2|822|817.5|818.4|813.9|6265
1647830100000|2022-03-21 02:35:00|820.5|816|819.5|815|821|816.5|819.5|815|2534
1647830400000|2022-03-21 02:40:00|819.2|814.7|822.2|817.7|822.2|817.7|817.9|813.4|3701
1647830700000|2022-03-21 02:45:00|822.5|818|821.2|816.7|822.5|818|821|816.5|2687
1647831000000|2022-03-21 02:50:00|821.1|816.6|825.4|820.9|826.2|821.7|819.5|815|6967
1647831300000|2022-03-21 02:55:00|825.2|820.7|826.5|822|827|822.5|824.2|819.7|5207
1647831600000|2022-03-21 03:00:00|826.4|821.9|825|820.5|826.4|821.9|824.3|819.8|2436
1647831900000|2022-03-21 03:05:00|825.1|820.6|821.4|816.9|825.5|821|821.2|816.7|3317
1647832200000|2022-03-21 03:10:00|821.5|817|822|817.5|822.9|818.4|821.4|816.9|1942
1647832500000|2022-03-21 03:15:00|821.7|817.2|822|817.5|823.2|818.7|820.7|816.2|2111
1647832800000|2022-03-21 03:20:00|821.9|817.4|818|813.5|822|817.5|816.7|812.2|5594
1647833100000|2022-03-21 03:25:00|817.9|813.4|817|812.5|819.4|814.9|816.7|812.2|5904
1647833400000|2022-03-21 03:30:00|816.5|812|816.5|812|816.5|812|816.5|812|0
1647840600000|2022-03-21 05:30:00|816.7|812.2|818.2|813.7|819.4|814.9|811.9|807.4|16044
1647840900000|2022-03-21 05:35:00|818|813.5|819|814.5|820.5|816|817.9|813.4|7377
1647841200000|2022-03-21 05:40:00|819.1|814.6|817.9|813.4|820.4|815.9|817.9|813.4|3308
1647841500000|2022-03-21 05:45:00|817.5|813|816.9|812.4|819|814.5|816.5|812|3661
1647841800000|2022-03-21 05:50:00|816.8|812.3|821.2|816.7|821.5|817|816.4|811.9|4441
1647842100000|2022-03-21 05:55:00|821.1|816.6|820.2|815.7|821.2|816.7|818.5|814|3265
1647842400000|2022-03-21 06:00:00|820|815.5|822|817.5|822.9|818.4|819.7|815.2|4309
1647842700000|2022-03-21 06:05:00|822.2|817.7|821.7|817.2|822.9|818.4|820.7|816.2|2978
1647843000000|2022-03-21 06:10:00|822.1|817.6|823.7|819.2|824.4|819.9|821.7|817.2|3962
1647843300000|2022-03-21 06:15:00|824|819.5|822.2|817.7|824.2|819.7|821.9|817.4|2392
1647843600000|2022-03-21 06:20:00|821.9|817.4|826.2|821.7|826.9|822.4|821.2|816.7|4801
1647843900000|2022-03-21 06:25:00|826.4|821.9|828.2|823.7|829.1|824.6|825.2|820.7|10490
1647844200000|2022-03-21 06:30:00|827.9|823.4|828|823.5|828.2|823.7|827|822.5|3793
1647844500000|2022-03-21 06:35:00|828.2|823.7|829.5|825|831.4|826.9|828|823.5|6464
1647844800000|2022-03-21 06:40:00|829.3|824.8|828.5|824|830.5|826|827.9|823.4|4416
1647845100000|2022-03-21 06:45:00|828.6|824.1|828.5|824|831.5|827|828.4|823.9|3799
1647845400000|2022-03-21 06:50:00|828.7|824.2|828.2|823.7|829.7|825.2|827.2|822.7|5099
1647845700000|2022-03-21 06:55:00|828.4|823.9|829.9|825.4|831.4|826.9|828.2|823.7|8794
1647867600000|2022-03-21 13:00:00|825.1|820.6|822.5|818|828.3|823.8|821.4|816.9|20744
1647867900000|2022-03-21 13:05:00|822.1|817.6|820.2|815.7|823.8|819.3|819.5|815|9849
1647868200000|2022-03-21 13:10:00|820.4|815.9|821.8|817.3|823|818.5|820|815.5|4923
1647868500000|2022-03-21 13:15:00|822|817.5|822.5|818|825|820.5|821.8|817.3|4814
1647868800000|2022-03-21 13:20:00|822.7|818.2|824.6|820.1|825.2|820.7|822.3|817.8|3736
1647869100000|2022-03-21 13:25:00|824.7|820.2|828.8|824.3|829|824.5|824.5|820|7301
1647869400000|2022-03-21 13:30:00|829|824.5|828.5|824|829.3|824.8|826.5|822|4747
1647869700000|2022-03-21 13:35:00|828.4|823.9|828|823.5|828.8|824.3|827|822.5|3379
1647870000000|2022-03-21 13:40:00|828.1|823.6|826.3|821.8|829.5|825|825.3|820.8|6318
1647870300000|2022-03-21 13:45:00|826.5|822|827.5|823|828|823.5|825.5|821|3322
1647870600000|2022-03-21 13:50:00|827.7|823.2|827|822.5|828.8|824.3|827|822.5|2323
1647870900000|2022-03-21 13:55:00|827.2|822.7|828.5|824|829.3|824.8|827|822.5|2548
1647871200000|2022-03-21 14:00:00|828.6|824.1|828.1|823.6|830.5|826|827.6|823.1|5146
1647871500000|2022-03-21 14:05:00|827.8|823.3|824.8|820.3|828.3|823.8|824.1|819.6|3904
1647871800000|2022-03-21 14:10:00|824.5|820|826|821.5|826|821.5|824|819.5|3064
1647872100000|2022-03-21 14:15:00|825.8|821.3|826.1|821.6|826.5|822|825.5|821|1896
1647872400000|2022-03-21 14:20:00|826.3|821.8|823.5|819|826.3|821.8|822.6|818.1|4424
1647872700000|2022-03-21 14:25:00|823.8|819.3|823.8|819.3|824.3|819.8|822.2|817.7|2207
1647873000000|2022-03-21 14:30:00|823.6|819.1|823.8|819.3|824.8|820.3|823.1|818.6|1929
1647873300000|2022-03-21 14:35:00|823.7|819.2|825.5|821|826.1|821.6|823.6|819.1|2204
1647873600000|2022-03-21 14:40:00|825|820.5|821|816.5|825|820.5|821|816.5|3420
1647873900000|2022-03-21 14:45:00|821.4|816.9|821.8|817.3|822.5|818|821.3|816.8|4205
1647874200000|2022-03-21 14:50:00|821.6|817.1|820.6|816.1|821.6|817.1|817.6|813.1|10462
1647874500000|2022-03-21 14:55:00|820.1|815.6|821.8|817.3|822.5|818|820.1|815.6|6123
1647874800000|2022-03-21 15:00:00|821.9|817.4|821.9|817.4|821.9|817.4|821.9|817.4|8
1647910800000|2022-03-22 01:00:00|822|817.5|821|816.5|825.1|820.6|819.6|815.1|10388
1647911100000|2022-03-22 01:05:00|821.1|816.6|817.8|813.3|821.1|816.6|817.5|813|9944
1647911400000|2022-03-22 01:10:00|817.5|813|818|813.5|819.3|814.8|816.7|812.2|7478
1647911700000|2022-03-22 01:15:00|817.9|813.4|820|815.5|820.5|816|817.5|813|4211
1647912000000|2022-03-22 01:20:00|820.1|815.6|819.5|815|822.5|818|816.7|812.2|5264
1647912300000|2022-03-22 01:25:00|819.3|814.8|820.1|815.6|820.7|816.2|818.5|814|3041
1647912600000|2022-03-22 01:30:00|820.2|815.7|821.6|817.1|822|817.5|820.2|815.7|3384
1647912900000|2022-03-22 01:35:00|821.7|817.2|823.4|818.9|823.8|819.3|821.5|817|5313
1647913200000|2022-03-22 01:40:00|823.3|818.8|822.8|818.3|824.6|820.1|821.8|817.3|2694
1647913500000|2022-03-22 01:45:00|822.6|818.1|826.3|821.8|826.8|822.3|822.3|817.8|5330
1647913800000|2022-03-22 01:50:00|826.6|822.1|825.6|821.1|827.8|823.3|825.6|821.1|6917
1647914100000|2022-03-22 01:55:00|825.8|821.3|826.6|822.1|826.6|822.1|824.1|819.6|3844
1647914400000|2022-03-22 02:00:00|827.1|822.6|828.1|823.6|828.1|823.6|826|821.5|3204
1647914700000|2022-03-22 02:05:00|828|823.5|827.1|822.6|828.1|823.6|826.4|821.9|2130
1647915000000|2022-03-22 02:10:00|827.3|822.8|826.3|821.8|827.6|823.1|825.6|821.1|1367
1647916200000|2022-03-22 02:30:00|826.1|821.6|827.5|823|827.6|823.1|825.3|820.8|3159
1647916500000|2022-03-22 02:35:00|827.6|823.1|824|819.5|828.1|823.6|823.7|819.2|3758
1647916800000|2022-03-22 02:40:00|823.9|819.4|821.5|817|825|820.5|821.1|816.6|6065
1647917100000|2022-03-22 02:45:00|821.6|817.1|819.3|814.8|823|818.5|819|814.5|5283
1647917400000|2022-03-22 02:50:00|819.2|814.7|819.1|814.6|820.1|815.6|817.6|813.1|9506
1647917700000|2022-03-22 02:55:00|819.2|814.7|820.8|816.3|821.3|816.8|819.2|814.7|3180
1647918000000|2022-03-22 03:00:00|820.6|816.1|819.3|814.8|821|816.5|819.3|814.8|3846
1647918300000|2022-03-22 03:05:00|819.5|815|818.3|813.8|819.8|815.3|818.1|813.6|4988
1647918600000|2022-03-22 03:10:00|818.8|814.3|814.9|810.4|819.3|814.8|813.7|809.2|15487
1647918900000|2022-03-22 03:15:00|814.4|809.9|819.1|814.6|819.9|815.4|814.4|809.9|7273
1647919200000|2022-03-22 03:20:00|818.8|814.3|820.3|815.8|821.3|816.8|818.4|813.9|5349
1647919500000|2022-03-22 03:25:00|820.5|816|822.6|818.1|823.4|818.9|820.5|816|9080
1647927000000|2022-03-22 05:30:00|822.9|818.4|822.2|817.7|822.9|818.4|820.1|815.6|6798
1647927300000|2022-03-22 05:35:00|822.3|817.8|820.2|815.7|823.2|818.7|819.9|815.4|4484
1647927600000|2022-03-22 05:40:00|820.7|816.2|820.1|815.6|820.9|816.4|818.7|814.2|3384
1647927900000|2022-03-22 05:45:00|820.4|815.9|819.9|815.4|820.4|815.9|818.2|813.7|2792
1647928200000|2022-03-22 05:50:00|820|815.5|818.1|813.6|820.1|815.6|817.2|812.7|3839
1647928500000|2022-03-22 05:55:00|818.2|813.7|820.2|815.7|820.2|815.7|817.2|812.7|2290
1647928800000|2022-03-22 06:00:00|820.4|815.9|820.2|815.7|820.9|816.4|819.2|814.7|1958
1647929100000|2022-03-22 06:05:00|820.6|816.1|817.2|812.7|820.7|816.2|817.2|812.7|3718
1647929400000|2022-03-22 06:10:00|816.9|812.4|817.7|813.2|818.6|814.1|815.9|811.4|5575
1647929700000|2022-03-22 06:15:00|817.2|812.7|814.1|809.6|817.2|812.7|813.3|808.8|12396
1647930000000|2022-03-22 06:20:00|813.7|809.2|814.1|809.6|814.2|809.7|811.9|807.4|10458
1647930300000|2022-03-22 06:25:00|813.7|809.2|809.4|804.9|813.8|809.3|809.1|804.6|14005
1647930600000|2022-03-22 06:30:00|809.6|805.1|812.1|807.6|812.7|808.2|808.2|803.7|10915
1647930900000|2022-03-22 06:35:00|812.2|807.7|812.4|807.9|814.2|809.7|812|807.5|4554
1647931200000|2022-03-22 06:40:00|812.6|808.1|809.2|804.7|813.2|808.7|808.9|804.4|5408
1647931500000|2022-03-22 06:45:00|809.6|805.1|806.4|801.9|812.1|807.6|805.2|800.7|11080
1647931800000|2022-03-22 06:50:00|806.3|801.8|804|799.5|806.7|802.2|802.9|798.4|16403
1647932100000|2022-03-22 06:55:00|803.9|799.4|799.1|794.6|803.9|799.4|798.1|793.6|24170
1647954000000|2022-03-22 13:00:00|792|787.5|795.7|791.2|796.2|791.7|788.8|784.3|42138
1647954300000|2022-03-22 13:05:00|796|791.5|797.4|792.9|799.7|795.2|795.5|791|20377
1647954600000|2022-03-22 13:10:00|797.9|793.4|794.9|790.4|797.9|793.4|794.7|790.2|9751
1647954900000|2022-03-22 13:15:00|795|790.5|792.4|787.9|795.4|790.9|789.2|784.7|14678
1647955200000|2022-03-22 13:20:00|792.2|787.7|790.6|786.1|793.9|789.4|789.9|785.4|8482
1647955500000|2022-03-22 13:25:00|790.2|785.7|790.9|786.4|793.4|788.9|790.2|785.7|5218
1647955800000|2022-03-22 13:30:00|791.1|786.6|796.4|791.9|797.6|793.1|789.6|785.1|12782
1647956100000|2022-03-22 13:35:00|796.7|792.2|796.8|792.3|798.8|794.3|796.4|791.9|9136
1647956400000|2022-03-22 13:40:00|796.6|792.1|800.6|796.1|800.6|796.1|795.6|791.1|9256
1647956700000|2022-03-22 13:45:00|800.7|796.2|799.1|794.6|800.7|796.2|797.5|793|5074
1647957000000|2022-03-22 13:50:00|799|794.5|802.6|798.1|802.6|798.1|798.1|793.6|9629
1647957300000|2022-03-22 13:55:00|802.5|798|803.1|798.6|804.9|800.4|802.5|798|8912
1647957600000|2022-03-22 14:00:00|802.9|798.4|801.9|797.4|803.6|799.1|801.6|797.1|4692
1647957900000|2022-03-22 14:05:00|802|797.5|803.7|799.2|803.8|799.3|801.9|797.4|3509
1647958200000|2022-03-22 14:10:00|803.8|799.3|803.1|798.6|804.9|800.4|802.4|797.9|4694
1647958500000|2022-03-22 14:15:00|803.2|798.7|806.8|802.3|807.1|802.6|802.4|797.9|7787
1647958800000|2022-03-22 14:20:00|806.9|802.4|804.8|800.3|807.6|803.1|804.3|799.8|5758
1647959100000|2022-03-22 14:25:00|804.7|800.2|805.8|801.3|806.3|801.8|803.1|798.6|3977
1647959400000|2022-03-22 14:30:00|805.6|801.1|803.9|799.4|806.3|801.8|803.9|799.4|3122
1647959700000|2022-03-22 14:35:00|803.8|799.3|802.6|798.1|804.4|799.9|802.2|797.7|3447
1647960000000|2022-03-22 14:40:00|802.4|797.9|799.6|795.1|802.8|798.3|799.4|794.9|4864
1647960300000|2022-03-22 14:45:00|799.8|795.3|801.3|796.8|802.3|797.8|799.8|795.3|2325
1647960600000|2022-03-22 14:50:00|801.5|797|804.3|799.8|804.3|799.8|801.5|797|4798
1647960900000|2022-03-22 14:55:00|804|799.5|801.2|796.7|804.3|799.8|800.8|796.3|5499
1647997200000|2022-03-23 01:00:00|801|796.5|803.7|799.2|805.2|800.7|799.6|795.1|8693
1647997500000|2022-03-23 01:05:00|803.9|799.4|804.2|799.7|805.4|800.9|803.7|799.2|4067
1647997800000|2022-03-23 01:10:00|804.3|799.8|801.3|796.8|804.9|800.4|800.3|795.8|3573
1647998100000|2022-03-23 01:15:00|801.4|796.9|804|799.5|804.1|799.6|800.4|795.9|2907
1647998400000|2022-03-23 01:20:00|803.9|799.4|806.8|802.3|806.8|802.3|803.8|799.3|5698
1647998700000|2022-03-23 01:25:00|807.1|802.6|808.4|803.9|808.9|804.4|807.1|802.6|7719
1647999000000|2022-03-23 01:30:00|808.6|804.1|809.3|804.8|809.8|805.3|807.3|802.8|4068
1647999300000|2022-03-23 01:35:00|809.4|804.9|809.1|804.6|809.4|804.9|808.3|803.8|1876
1647999600000|2022-03-23 01:40:00|808.9|804.4|810.4|805.9|810.4|805.9|808.1|803.6|2492
1647999900000|2022-03-23 01:45:00|810.6|806.1|811.1|806.6|812.8|808.3|810.3|805.8|9593
1648000200000|2022-03-23 01:50:00|811.3|806.8|812.9|808.4|814.1|809.6|811.1|806.6|5843
1648000500000|2022-03-23 01:55:00|812.6|808.1|812.7|808.2|812.9|808.4|811.6|807.1|3293
1648000800000|2022-03-23 02:00:00|812.6|808.1|815.4|810.9|815.7|811.2|812.1|807.6|5265
1648001100000|2022-03-23 02:05:00|815.2|810.7|814.4|809.9|816.3|811.8|814.1|809.6|6531
1648001400000|2022-03-23 02:10:00|814.7|810.2|814.3|809.8|814.7|810.2|813.4|808.9|2583
1648002600000|2022-03-23 02:30:00|814.6|810.1|813.6|809.1|815.6|811.1|813.6|809.1|2921
1648002900000|2022-03-23 02:35:00|814|809.5|814.1|809.6|815.1|810.6|813.4|808.9|2325
1648003200000|2022-03-23 02:40:00|813.7|809.2|812.2|807.7|813.7|809.2|811.2|806.7|3958
1648003500000|2022-03-23 02:45:00|812.4|807.9|813.7|809.2|813.7|809.2|812.2|807.7|1722
1648003800000|2022-03-23 02:50:00|813.8|809.3|815.2|810.7|815.7|811.2|813.8|809.3|3295
1648004100000|2022-03-23 02:55:00|815.4|810.9|815.7|811.2|816.6|812.1|815.2|810.7|2276
1648004400000|2022-03-23 03:00:00|815.4|810.9|816.6|812.1|817|812.5|815.4|810.9|3102
1648004700000|2022-03-23 03:05:00|816.7|812.2|817.1|812.6|818.7|814.2|816.6|812.1|7993
1648005000000|2022-03-23 03:10:00|817.4|812.9|819.9|815.4|819.9|815.4|816.9|812.4|4300
1648005300000|2022-03-23 03:15:00|820.1|815.6|822.8|818.3|823.9|819.4|820.1|815.6|14094
1648005600000|2022-03-23 03:20:00|823.3|818.8|822.3|817.8|823.4|818.9|821.6|817.1|5030
1648005900000|2022-03-23 03:25:00|822.4|817.9|823.6|819.1|824.3|819.8|822.3|817.8|7936
1648013400000|2022-03-23 05:30:00|823.1|818.6|822.4|817.9|825.6|821.1|821.7|817.2|9739
1648013700000|2022-03-23 05:35:00|822.6|818.1|820.4|815.9|823.6|819.1|819.7|815.2|7238
1648014000000|2022-03-23 05:40:00|820.6|816.1|820|815.5|821.2|816.7|819.9|815.4|2928
1648014300000|2022-03-23 05:45:00|820.2|815.7|820.6|816.1|822.2|817.7|819.7|815.2|2710
1648014600000|2022-03-23 05:50:00|820.7|816.2|817.2|812.7|821.4|816.9|817.1|812.6|5053
1648014900000|2022-03-23 05:55:00|817.3|812.8|817.5|813|818.2|813.7|816.2|811.7|5887
1648015200000|2022-03-23 06:00:00|817.4|812.9|820.9|816.4|820.9|816.4|817.4|812.9|5058
1648015500000|2022-03-23 06:05:00|821.2|816.7|818.5|814|821.5|817|818.4|813.9|4449
1648015800000|2022-03-23 06:10:00|818.7|814.2|820|815.5|820.9|816.4|817.4|812.9|3430
1648016100000|2022-03-23 06:15:00|820.4|815.9|821.5|817|821.7|817.2|819.9|815.4|2100
1648016400000|2022-03-23 06:20:00|821.7|817.2|820|815.5|822|817.5|819|814.5|2235
1648016700000|2022-03-23 06:25:00|819.9|815.4|822.5|818|822.7|818.2|819.9|815.4|3022
1648017000000|2022-03-23 06:30:00|822.7|818.2|822.5|818|823.6|819.1|822.2|817.7|3069
1648017300000|2022-03-23 06:35:00|822.6|818.1|821.4|816.9|822.6|818.1|818.9|814.4|3833
1648017600000|2022-03-23 06:40:00|821.5|817|821.4|816.9|822.2|817.7|820|815.5|3932
1648017900000|2022-03-23 06:45:00|821.5|817|822.5|818|823.7|819.2|821.2|816.7|3597
1648018200000|2022-03-23 06:50:00|822.2|817.7|823|818.5|823.9|819.4|821.6|817.1|5839
1648018500000|2022-03-23 06:55:00|822.8|818.3|822|817.5|823|818.5|821|816.5|8298
1648040400000|2022-03-23 13:00:00|823.7|819.2|830|825.5|831.4|826.9|823.5|819|23446
1648040700000|2022-03-23 13:05:00|830.2|825.7|828.9|824.4|830.6|826.1|827.4|822.9|7736
1648041000000|2022-03-23 13:10:00|828.7|824.2|828|823.5|828.7|824.2|827.4|822.9|4502
1648041300000|2022-03-23 13:15:00|828.1|823.6|827.7|823.2|828.5|824|827.4|822.9|4418
1648041600000|2022-03-23 13:20:00|827.9|823.4|832.5|828|832.8|828.3|827.2|822.7|8966
1648041900000|2022-03-23 13:25:00|832.7|828.2|829.6|825.1|832.7|828.2|829|824.5|5457
1648042200000|2022-03-23 13:30:00|829.9|825.4|829.7|825.2|830.5|826|829|824.5|2695
1648042500000|2022-03-23 13:35:00|829.5|825|829.2|824.7|829.7|825.2|829.2|824.7|1868
1648042800000|2022-03-23 13:40:00|829|824.5|830|825.5|830.5|826|828.5|824|2333
1648043100000|2022-03-23 13:45:00|830.2|825.7|828|823.5|830.5|826|827.2|822.7|3813
1648043400000|2022-03-23 13:50:00|828.2|823.7|829|824.5|829.9|825.4|828.2|823.7|1339
1648043700000|2022-03-23 13:55:00|829.4|824.9|830.9|826.4|831.7|827.2|829.4|824.9|4730
1648044000000|2022-03-23 14:00:00|831|826.5|829.9|825.4|831|826.5|828.9|824.4|2179
1648044300000|2022-03-23 14:05:00|830|825.5|828.9|824.4|830.4|825.9|828.7|824.2|1821
1648044600000|2022-03-23 14:10:00|829.2|824.7|830.5|826|831|826.5|829.2|824.7|2343
1648044900000|2022-03-23 14:15:00|830.2|825.7|827.9|823.4|830.5|826|827.4|822.9|2772
1648045200000|2022-03-23 14:20:00|827.7|823.2|827|822.5|828.2|823.7|826.2|821.7|2877
1648045500000|2022-03-23 14:25:00|827.4|822.9|825.5|821|827.9|823.4|823.4|818.9|5236
1648045800000|2022-03-23 14:30:00|825.6|821.1|826.7|822.2|827.9|823.4|825.6|821.1|3894
1648046100000|2022-03-23 14:35:00|826.5|822|827.5|823|827.7|823.2|826|821.5|2825
1648046400000|2022-03-23 14:40:00|827.6|823.1|827.2|822.7|827.9|823.4|826.7|822.2|1218
1648046700000|2022-03-23 14:45:00|827.4|822.9|824.4|819.9|828|823.5|821.9|817.4|7128
1648047000000|2022-03-23 14:50:00|824.5|820|825.7|821.2|826.7|822.2|824.2|819.7|2057
1648047300000|2022-03-23 14:55:00|825.9|821.4|823.9|819.4|826.2|821.7|823.9|819.4|4370
1648083600000|2022-03-24 01:00:00|824|819.5|822.9|818.4|828.6|824.1|821.7|817.2|14466
1648083900000|2022-03-24 01:05:00|822.8|818.3|822.5|818|824.4|819.9|820.6|816.1|8637
1648084200000|2022-03-24 01:10:00|822.6|818.1|825.2|820.7|825.9|821.4|821.5|817|3397
1648084500000|2022-03-24 01:15:00|825.4|820.9|826.9|822.4|827|822.5|825|820.5|4632
1648084800000|2022-03-24 01:20:00|826.5|822|828.9|824.4|829.6|825.1|825.9|821.4|4739
1648085100000|2022-03-24 01:25:00|829|824.5|830.7|826.2|833.9|829.4|828.9|824.4|11163
1648085400000|2022-03-24 01:30:00|831|826.5|830.5|826|831.7|827.2|829.7|825.2|3988
1648085700000|2022-03-24 01:35:00|830.4|825.9|830|825.5|830.4|825.9|828.5|824|3144
1648086000000|2022-03-24 01:40:00|830.2|825.7|830.5|826|831|826.5|829.2|824.7|1873
1648086300000|2022-03-24 01:45:00|830.4|825.9|831.4|826.9|831.8|827.3|829.2|824.7|2174
1648086600000|2022-03-24 01:50:00|831.9|827.4|831.8|827.3|832.2|827.7|830.7|826.2|2867
1648086900000|2022-03-24 01:55:00|831.7|827.2|830|825.5|831.9|827.4|830|825.5|1911
1648087200000|2022-03-24 02:00:00|829.7|825.2|825.5|821|830.2|825.7|824.5|820|5832
1648087500000|2022-03-24 02:05:00|825.9|821.4|823.7|819.2|826.2|821.7|823.7|819.2|3845
1648087800000|2022-03-24 02:10:00|823.6|819.1|823.4|818.9|825.7|821.2|823.3|818.8|2379
1648089000000|2022-03-24 02:30:00|822.9|818.4|825.2|820.7|826.2|821.7|822.5|818|2844
1648089300000|2022-03-24 02:35:00|825.3|820.8|826.2|821.7|826.7|822.2|825.2|820.7|1065
1648089600000|2022-03-24 02:40:00|826|821.5|818|813.5|826|821.5|817|812.5|12335
1648089900000|2022-03-24 02:45:00|817.9|813.4|820.4|815.9|820.4|815.9|817.5|813|5188
1648090200000|2022-03-24 02:50:00|820.3|815.8|816.7|812.2|820.4|815.9|815.9|811.4|6230
1648090500000|2022-03-24 02:55:00|816.6|812.1|812.9|808.4|818|813.5|812.8|808.3|7158
1648090800000|2022-03-24 03:00:00|813.3|808.8|816.5|812|817.4|812.9|812.7|808.2|4676
1648091100000|2022-03-24 03:05:00|816.2|811.7|817.4|812.9|818.5|814|815.5|811|2698
1648091400000|2022-03-24 03:10:00|817.2|812.7|816.2|811.7|818|813.5|815.4|810.9|1899
1648091700000|2022-03-24 03:15:00|815.7|811.2|816.5|812|816.7|812.2|813.9|809.4|5456
1648092000000|2022-03-24 03:20:00|816.9|812.4|819.2|814.7|819.2|814.7|816.9|812.4|3094
1648092300000|2022-03-24 03:25:00|819.5|815|825.4|820.9|825.4|820.9|819.5|815|10498
1648099800000|2022-03-24 05:30:00|825|820.5|829.2|824.7|829.7|825.2|822.7|818.2|15619
1648100100000|2022-03-24 05:35:00|829.7|825.2|830.9|826.4|831.5|827|829.5|825|10717
1648100400000|2022-03-24 05:40:00|830.8|826.3|829|824.5|830.8|826.3|828.2|823.7|6590
1648100700000|2022-03-24 05:45:00|829.2|824.7|828.7|824.2|829.5|825|827.9|823.4|3849
1648101000000|2022-03-24 05:50:00|828.9|824.4|830.2|825.7|830.2|825.7|828.9|824.4|1961
1648101300000|2022-03-24 05:55:00|829.9|825.4|828.2|823.7|829.9|825.4|826.7|822.2|3551
1648101600000|2022-03-24 06:00:00|828.5|824|828.9|824.4|829.7|825.2|828.5|824|1989
1648101900000|2022-03-24 06:05:00|828.5|824|828.4|823.9|829.4|824.9|828.4|823.9|1305
1648102200000|2022-03-24 06:10:00|828.5|824|828.5|824|829|824.5|828.4|823.9|1358
1648102500000|2022-03-24 06:15:00|828.7|824.2|828.7|824.2|830.4|825.9|828.4|823.9|3126
1648102800000|2022-03-24 06:20:00|829|824.5|828.2|823.7|829.2|824.7|827.5|823|2223
1648103100000|2022-03-24 06:25:00|828|823.5|827.2|822.7|828.4|823.9|826|821.5|3117
1648103400000|2022-03-24 06:30:00|827.4|822.9|821.7|817.2|828.4|823.9|821.5|817|6131
1648103700000|2022-03-24 06:35:00|822|817.5|822|817.5|822.7|818.2|820.9|816.4|6065
1648104000000|2022-03-24 06:40:00|822.2|817.7|821.1|816.6|825.2|820.7|821|816.5|4399
1648104300000|2022-03-24 06:45:00|821|816.5|818.9|814.4|823.9|819.4|818.9|814.4|3938
1648104600000|2022-03-24 06:50:00|818.7|814.2|817.7|813.2|820.4|815.9|816.2|811.7|8189
1648104900000|2022-03-24 06:55:00|817.9|813.4|816.9|812.4|818.9|814.4|814.9|810.4|11472
1648105200000|2022-03-24 07:00:00|816.7|812.2|816.9|812.4|816.9|812.4|816.7|812.2|0
1648126800000|2022-03-24 13:00:00|821.1|816.6|828.7|824.2|829|824.5|819.9|815.4|18364
1648127100000|2022-03-24 13:05:00|829.3|824.8|836.5|832|839.7|835.2|829.3|824.8|32956
1648127400000|2022-03-24 13:10:00|836.7|832.2|836.8|832.3|838.7|834.2|833.8|829.3|12615
1648127700000|2022-03-24 13:15:00|836.5|832|839|834.5|839.3|834.8|836|831.5|7052
1648128000000|2022-03-24 13:20:00|838.9|834.4|837.8|833.3|841|836.5|836|831.5|9894
1648128300000|2022-03-24 13:25:00|837.5|833|839.3|834.8|839.3|834.8|836.5|832|3962
1648128600000|2022-03-24 13:30:00|839.5|835|836.5|832|839.8|835.3|836.5|832|3108
1648128900000|2022-03-24 13:35:00|836.8|832.3|834.3|829.8|836.8|832.3|834|829.5|4784
1648129200000|2022-03-24 13:40:00|834.5|830|835.5|831|836.3|831.8|834.5|830|2042
1648129500000|2022-03-24 13:45:00|835.7|831.2|833.2|828.7|835.7|831.2|831.8|827.3|5168
1648129800000|2022-03-24 13:50:00|833.3|828.8|833.8|829.3|834.6|830.1|833.3|828.8|2369
1648130100000|2022-03-24 13:55:00|833.5|829|828.8|824.3|833.5|829|828|823.5|7735
1648130400000|2022-03-24 14:00:00|828.7|824.2|830.7|826.2|830.7|826.2|826.8|822.3|5121
1648130700000|2022-03-24 14:05:00|831|826.5|829.7|825.2|832.2|827.7|829.2|824.7|3291
1648131000000|2022-03-24 14:10:00|830|825.5|828.3|823.8|830|825.5|826.7|822.2|3360
1648131300000|2022-03-24 14:15:00|828|823.5|831.5|827|832.3|827.8|828|823.5|2493
1648131600000|2022-03-24 14:20:00|831.8|827.3|822.2|817.7|832.5|828|820.2|815.7|12375
1648131900000|2022-03-24 14:25:00|822.5|818|820.8|816.3|822.7|818.2|819.8|815.3|9866
1648132200000|2022-03-24 14:30:00|820.3|815.8|823.8|819.3|825.6|821.1|818.7|814.2|6469
1648132500000|2022-03-24 14:35:00|824.3|819.8|823|818.5|826|821.5|821.8|817.3|3238
1648132800000|2022-03-24 14:40:00|823.3|818.8|828.3|823.8|828.7|824.2|823.3|818.8|4565
1648133100000|2022-03-24 14:45:00|828.2|823.7|827.8|823.3|828.7|824.2|825.8|821.3|1976
1648133400000|2022-03-24 14:50:00|827.5|823|833.2|828.7|833.2|828.7|827.2|822.7|9877
1648133700000|2022-03-24 14:55:00|833|828.5|832.5|828|834|829.5|831.3|826.8|7200
1648170000000|2022-03-25 01:00:00|832.3|827.8|833.6|829.1|834|829.5|827.8|823.3|8410
1648170300000|2022-03-25 01:05:00|833.7|829.2|837.3|832.8|837.6|833.1|833.4|828.9|8799
1648170600000|2022-03-25 01:10:00|837|832.5|838.8|834.3|839.5|835|835.5|831|7756
1648170900000|2022-03-25 01:15:00|838.6|834.1|836.7|832.2|838.8|834.3|836.1|831.6|3737
1648171200000|2022-03-25 01:20:00|836.6|832.1|835.1|830.6|836.8|832.3|833.5|829|5241
1648171500000|2022-03-25 01:25:00|835|830.5|835.5|831|836|831.5|834.5|830|1172
1648171800000|2022-03-25 01:30:00|836|831.5|835.9|831.4|837.6|833.1|834.1|829.6|2837
1648172100000|2022-03-25 01:35:00|835.8|831.3|837.1|832.6|837.1|832.6|835.3|830.8|1277
1648172400000|2022-03-25 01:40:00|837.3|832.8|838|833.5|839.5|835|837|832.5|3976
1648172700000|2022-03-25 01:45:00|838.1|833.6|837.5|833|838.6|834.1|837.1|832.6|2010
1648173000000|2022-03-25 01:50:00|838|833.5|837.1|832.6|838.5|834|836.1|831.6|2382
1648173300000|2022-03-25 01:55:00|837|832.5|837.5|833|838.3|833.8|837|832.5|1201
1648173600000|2022-03-25 02:00:00|837.4|832.9|839.5|835|840.5|836|837.3|832.8|3262
1648173900000|2022-03-25 02:05:00|839.6|835.1|846|841.5|846|841.5|839.6|835.1|12031
1648174200000|2022-03-25 02:10:00|846.3|841.8|844.6|840.1|847.1|842.6|844|839.5|6719
1648175400000|2022-03-25 02:30:00|844.1|839.6|843.6|839.1|846.3|841.8|843.3|838.8|3306
1648175700000|2022-03-25 02:35:00|844.1|839.6|841.3|836.8|844.1|839.6|841.3|836.8|2554
1648176000000|2022-03-25 02:40:00|841|836.5|841.3|836.8|842.3|837.8|840.5|836|2223
1648176300000|2022-03-25 02:45:00|841.5|837|843.5|839|843.6|839.1|840.8|836.3|2561
1648176600000|2022-03-25 02:50:00|844|839.5|842.6|838.1|844.3|839.8|841.3|836.8|1549
1648176900000|2022-03-25 02:55:00|842.7|838.2|844|839.5|844.1|839.6|842.6|838.1|919
1648177200000|2022-03-25 03:00:00|844.1|839.6|842.7|838.2|844.6|840.1|842|837.5|2029
1648177500000|2022-03-25 03:05:00|842.9|838.4|846.3|841.8|846.8|842.3|841.8|837.3|2604
1648177800000|2022-03-25 03:10:00|846.5|842|847.2|842.7|848.5|844|846|841.5|6653
1648178100000|2022-03-25 03:15:00|847.3|842.8|845.3|840.8|847.8|843.3|844.5|840|2426
1648178400000|2022-03-25 03:20:00|845.6|841.1|843.1|838.6|845.6|841.1|841.8|837.3|3151
1648178700000|2022-03-25 03:25:00|843.2|838.7|844.3|839.8|846.8|842.3|842.8|838.3|2405
1648186200000|2022-03-25 05:30:00|844.1|839.6|841.6|837.1|844.1|839.6|841.6|837.1|4317
1648186500000|2022-03-25 05:35:00|842|837.5|840.6|836.1|843.6|839.1|838.6|834.1|4990
1648186800000|2022-03-25 05:40:00|840.8|836.3|843.4|838.9|844|839.5|840.6|836.1|2634
1648187100000|2022-03-25 05:45:00|843.5|839|847.5|843|847.5|843|843.1|838.6|4992
1648187400000|2022-03-25 05:50:00|847.1|842.6|846.7|842.2|848.5|844|846.7|842.2|5374
1648187700000|2022-03-25 05:55:00|846.8|842.3|849.6|845.1|849.6|845.1|845.8|841.3|4004
1648188000000|2022-03-25 06:00:00|849.7|845.2|848.1|843.6|850.1|845.6|847.3|842.8|3055
1648188300000|2022-03-25 06:05:00|848.5|844|848.3|843.8|849.4|844.9|847.5|843|2138
1648188600000|2022-03-25 06:10:00|848.4|843.9|848.8|844.3|850|845.5|848.3|843.8|1878
1648188900000|2022-03-25 06:15:00|848.5|844|852|847.5|852.3|847.8|848.5|844|4758
1648189200000|2022-03-25 06:20:00|852.1|847.6|850|845.5|852.1|847.6|848.6|844.1|4150
1648189500000|2022-03-25 06:25:00|850.3|845.8|851.5|847|852.5|848|849.8|845.3|2821
1648189800000|2022-03-25 06:30:00|851.3|846.8|848.8|844.3|851.5|847|848.3|843.8|3316
1648190100000|2022-03-25 06:35:00|848.5|844|850.3|845.8|851.8|847.3|848.5|844|3594
1648190400000|2022-03-25 06:40:00|850.2|845.7|850.3|845.8|850.6|846.1|847.3|842.8|2843
1648190700000|2022-03-25 06:45:00|850.1|845.6|852.3|847.8|852.6|848.1|848|843.5|2970
1648191000000|2022-03-25 06:50:00|852.1|847.6|852.1|847.6|855.3|850.8|851.3|846.8|7534
1648191300000|2022-03-25 06:55:00|851.9|847.4|852.6|848.1|854.5|850|851.1|846.6|8529
1648191600000|2022-03-25 07:00:00|853.1|848.6|853.1|848.6|853.1|848.6|853.1|848.6|0
1648213200000|2022-03-25 13:00:00|853.5|849|852.6|848.1|855.5|851|849.9|845.1|18272
1648213500000|2022-03-25 13:05:00|852.5|848|853.8|849.3|854.1|849.6|852.1|847.6|6534
1648213800000|2022-03-25 13:10:00|854.1|849.6|856.1|851.6|857.8|853.3|853.5|849|9934
1648214100000|2022-03-25 13:15:00|856|851.5|859|854.5|860.3|855.8|855.8|851.3|6818
1648214400000|2022-03-25 13:20:00|858.6|854.1|859.3|854.8|860.1|855.6|857.8|853.3|3987
1648214700000|2022-03-25 13:25:00|859.2|854.7|858.8|854.3|861.1|856.6|858.1|853.6|5532
1648215000000|2022-03-25 13:30:00|859.1|854.6|858.3|853.8|859.1|854.6|857.5|853|3015
1648215300000|2022-03-25 13:35:00|858|853.5|857|852.5|858|853.5|856.1|851.6|3202
1648215600000|2022-03-25 13:40:00|857.1|852.6|857.5|853|858.6|854.1|857|852.5|2364
1648215900000|2022-03-25 13:45:00|857.1|852.6|855.1|850.6|857.5|853|853.4|848.9|3913
1648216200000|2022-03-25 13:50:00|855.2|850.7|860|855.5|860.6|856.1|855.2|850.7|5355
1648216500000|2022-03-25 13:55:00|860.1|855.6|860.3|855.8|861.1|856.6|859.1|854.6|3808
1648216800000|2022-03-25 14:00:00|860.1|855.6|860.8|856.3|861.8|857.3|859.5|855|2842
1648217100000|2022-03-25 14:05:00|861.1|856.6|858.4|853.9|861.1|856.6|857.9|853.4|2417
1648217400000|2022-03-25 14:10:00|858.8|854.3|857.5|853|859.3|854.8|857.4|852.9|1352
1648217700000|2022-03-25 14:15:00|857.9|853.4|860.8|856.3|861.3|856.8|856.3|851.8|4389
1648218000000|2022-03-25 14:20:00|861.1|856.6|861|856.5|861.1|856.6|860.3|855.8|887
1648218300000|2022-03-25 14:25:00|861.1|856.6|863|858.5|863|858.5|860.4|855.9|2419
1648218600000|2022-03-25 14:30:00|862.6|858.1|862.8|858.3|862.8|858.3|860.9|856.4|1865
1648218900000|2022-03-25 14:35:00|862.4|857.9|865.4|860.9|869.3|864.8|862.3|857.8|14175
1648219200000|2022-03-25 14:40:00|865.3|860.8|867.6|863.1|867.9|863.4|864.3|859.8|4449
1648219500000|2022-03-25 14:45:00|867.9|863.4|865.8|861.3|869.3|864.8|865.3|860.8|5293
1648219800000|2022-03-25 14:50:00|865.6|861.1|865.6|861.1|866.6|862.1|864.6|860.1|2337
1648220100000|2022-03-25 14:55:00|865.4|860.9|866.1|861.6|868.1|863.6|864.6|860.1|6198
1648220400000|2022-03-25 15:00:00|866.6|862.1|866.6|862.1|866.6|862.1|866.6|862.1|0
1648429200000|2022-03-28 01:00:00|866.4|861.9|865.3|860.8|866.7|862.2|856.9|852.4|16084
1648429500000|2022-03-28 01:05:00|865|860.5|864.7|860.2|865.9|861.4|861.2|856.7|5119
1648429800000|2022-03-28 01:10:00|864.8|860.3|861.9|857.4|865.5|861|861.9|857.4|4472
1648430100000|2022-03-28 01:15:00|861.5|857|854.8|850.3|861.5|857|851.9|847.4|13704
1648430400000|2022-03-28 01:20:00|854.9|850.4|857.8|853.3|857.8|853.3|853.4|848.9|6644
1648430700000|2022-03-28 01:25:00|858.3|853.8|861.4|856.9|862|857.5|857.7|853.2|4143
1648431000000|2022-03-28 01:30:00|861.3|856.8|866|861.5|866.6|862.1|860.3|855.8|3445
1648431300000|2022-03-28 01:35:00|866.1|861.6|866.7|862.2|869.2|864.7|865.8|861.3|6262
1648431600000|2022-03-28 01:40:00|866.6|862.1|870.2|865.7|870.7|866.2|866|861.5|3264
1648431900000|2022-03-28 01:45:00|870.4|865.9|868.3|863.8|870.7|866.2|867.2|862.7|2635
1648432200000|2022-03-28 01:50:00|868.2|863.7|866.7|862.2|868.5|864|865.5|861|1659
1648432500000|2022-03-28 01:55:00|866.8|862.3|869.7|865.2|869.8|865.3|866.2|861.7|2082
1648432800000|2022-03-28 02:00:00|870|865.5|876.5|872|877|872.5|869.2|864.7|9878
1648433100000|2022-03-28 02:05:00|876.1|871.6|875.3|870.8|876.1|871.6|873.4|868.9|2341
1648433400000|2022-03-28 02:10:00|875.8|871.3|878.4|873.9|880.2|875.7|874.8|870.3|4842
1648434600000|2022-03-28 02:30:00|878.5|874|883|878.5|885.5|881|876.8|872.3|10244
1648434900000|2022-03-28 02:35:00|882.8|878.3|882.3|877.8|884.3|879.8|881.5|877|3097
1648435200000|2022-03-28 02:40:00|882.2|877.7|884.6|880.1|885.9|881.4|881.8|877.3|5880
1648435500000|2022-03-28 02:45:00|884.2|879.7|881.6|877.1|884.2|879.7|881.3|876.8|2451
1648435800000|2022-03-28 02:50:00|881.7|877.2|880.1|875.6|882.6|878.1|878.5|874|4529
1648436100000|2022-03-28 02:55:00|880.3|875.8|880.1|875.6|881|876.5|879.3|874.8|1882
1648436400000|2022-03-28 03:00:00|880.4|875.9|881.8|877.3|882.2|877.7|880.4|875.9|1597
1648436700000|2022-03-28 03:05:00|881.9|877.4|879.4|874.9|882.8|878.3|879.3|874.8|1304
1648437000000|2022-03-28 03:10:00|879.8|875.3|884.1|879.6|884.1|879.6|879.5|875|1877
1648437300000|2022-03-28 03:15:00|883.9|879.4|886.4|881.9|886.8|882.3|883.6|879.1|2628
1648437600000|2022-03-28 03:20:00|886.3|881.8|881.8|877.3|886.8|882.3|880.9|876.4|2190
1648437900000|2022-03-28 03:25:00|881.7|877.2|883.6|879.1|884|879.5|880.3|875.8|1604
1648445400000|2022-03-28 05:30:00|883.5|879|879.1|874.6|883.9|879.4|878.9|874.4|3112
1648445700000|2022-03-28 05:35:00|878.9|874.4|878.1|873.6|879.6|875.1|874.3|869.8|6717
1648446000000|2022-03-28 05:40:00|878|873.5|880.3|875.8|880.7|876.2|877.6|873.1|1992
1648446300000|2022-03-28 05:45:00|880.1|875.6|881.3|876.8|881.8|877.3|879.3|874.8|2147
1648446600000|2022-03-28 05:50:00|881.1|876.6|881|876.5|882.1|877.6|879.8|875.3|1606
1648446900000|2022-03-28 05:55:00|881.1|876.6|883.1|878.6|883.3|878.8|881.1|876.6|1564
1648447200000|2022-03-28 06:00:00|882.8|878.3|881.1|876.6|882.8|878.3|879.5|875|2001
1648447500000|2022-03-28 06:05:00|881.2|876.7|878.9|874.4|881.2|876.7|877.9|873.4|1431
1648447800000|2022-03-28 06:10:00|878.8|874.3|876.4|871.9|881.1|876.6|876.4|871.9|2209
1648448100000|2022-03-28 06:15:00|876.1|871.6|877.1|872.6|877.9|873.4|875.2|870.7|1860
1648448400000|2022-03-28 06:20:00|877.4|872.9|876.9|872.4|879.3|874.8|876.7|872.2|1021
1648448700000|2022-03-28 06:25:00|877.1|872.6|876.2|871.7|878.4|873.9|874.1|869.6|2653
1648449000000|2022-03-28 06:30:00|875.7|871.2|875.6|871.1|876.1|871.6|871.9|867.4|5028
1648449300000|2022-03-28 06:35:00|875.1|870.6|875.8|871.3|876.6|872.1|874.5|870|2670
1648449600000|2022-03-28 06:40:00|876.1|871.6|878.1|873.6|879.5|875|876.1|871.6|2035
1648449900000|2022-03-28 06:45:00|878|873.5|876.8|872.3|880.1|875.6|876.1|871.6|1773
1648450200000|2022-03-28 06:50:00|876.7|872.2|878.1|873.6|878.3|873.8|875.7|871.2|1553
1648450500000|2022-03-28 06:55:00|878.3|873.8|874.7|870.2|878.3|873.8|873.7|869.2|5220
1648472400000|2022-03-28 13:00:00|876.2|870.7|877.9|873.4|878.3|873.8|870.6|866.1|17901
1648472700000|2022-03-28 13:05:00|877.8|873.3|877.6|873.1|879.8|875.3|876.2|871.7|4078
1648473000000|2022-03-28 13:10:00|877.3|872.8|878.8|874.3|879.4|874.9|876.9|872.4|3073
1648473300000|2022-03-28 13:15:00|878.6|874.1|881.4|876.9|881.8|877.3|878.4|873.9|2969
1648473600000|2022-03-28 13:20:00|881.1|876.6|880.4|875.9|881.4|876.9|879.3|874.8|2740
1648473900000|2022-03-28 13:25:00|880.6|876.1|877.9|873.4|880.6|876.1|876.6|872.1|2464
1648474200000|2022-03-28 13:30:00|877.4|872.9|875.7|871.2|877.6|873.1|874.5|870|3567
1648474500000|2022-03-28 13:35:00|875.6|871.1|877.6|873.1|878.1|873.6|875.2|870.7|2180
1648474800000|2022-03-28 13:40:00|877.1|872.6|880.2|875.7|881|876.5|876.7|872.2|1606
1648475100000|2022-03-28 13:45:00|880.6|876.1|878.1|873.6|880.6|876.1|878.1|873.6|987
1648475400000|2022-03-28 13:50:00|878.4|873.9|878.1|873.6|879.1|874.6|877.1|872.6|750
1648475700000|2022-03-28 13:55:00|878.2|873.7|877.1|872.6|878.6|874.1|875.9|871.4|1499
1648476000000|2022-03-28 14:00:00|876.2|871.7|875.1|870.6|876.2|871.7|874|869.5|2522
1648476300000|2022-03-28 14:05:00|874.9|870.4|875.2|870.7|877.2|872.7|874.4|869.9|1699
1648476600000|2022-03-28 14:10:00|875.6|871.1|876.2|871.7|876.7|872.2|873.4|868.9|2067
1648476900000|2022-03-28 14:15:00|876.7|872.2|874.4|869.9|877.2|872.7|873.9|869.4|1166
1648477200000|2022-03-28 14:20:00|874.9|870.4|875.6|871.1|875.7|871.2|874.4|869.9|500
1648477500000|2022-03-28 14:25:00|875.7|871.2|876.9|872.4|878.4|873.9|875.2|870.7|1501
1648477800000|2022-03-28 14:30:00|877.2|872.7|880.4|875.9|881.7|877.2|877.2|872.7|3348
1648478100000|2022-03-28 14:35:00|880.7|876.2|883.2|878.7|883.7|879.2|879.4|874.9|1935
1648478400000|2022-03-28 14:40:00|883.6|879.1|879.9|875.4|883.7|879.2|879.7|875.2|1431
1648478700000|2022-03-28 14:45:00|879.7|875.2|881.4|876.9|881.7|877.2|879.7|875.2|877
1648479000000|2022-03-28 14:50:00|881.2|876.7|878.3|873.8|881.2|876.7|877.9|873.4|1160
1648479300000|2022-03-28 14:55:00|877.9|873.4|878.1|873.6|878.2|873.7|876|871.5|2988
1648515600000|2022-03-29 01:00:00|878|873.5|876.7|872.2|883|878.5|876.3|871.8|5478
1648515900000|2022-03-29 01:05:00|876.3|871.8|876|871.5|876.7|872.2|871.5|867|4398
1648516200000|2022-03-29 01:10:00|876.3|871.8|878.5|874|878.6|874.1|875.5|871|2426
1648516500000|2022-03-29 01:15:00|878.9|874.4|877|872.5|879.2|874.7|876|871.5|2209
1648516800000|2022-03-29 01:20:00|876.6|872.1|874.5|870|877.1|872.6|874.3|869.8|1781
1648517100000|2022-03-29 01:25:00|874.6|870.1|875.5|871|876.5|872|873.5|869|1554
1648517400000|2022-03-29 01:30:00|875.3|870.8|876.5|872|876.8|872.3|874.5|870|1058
1648517700000|2022-03-29 01:35:00|876.8|872.3|876.1|871.6|877|872.5|875.6|871.1|876
1648518000000|2022-03-29 01:40:00|876.6|872.1|875|870.5|877.1|872.6|874.5|870|999
1648518300000|2022-03-29 01:45:00|874.6|870.1|871.1|866.6|875.1|870.6|869.9|865.4|2978
1648518600000|2022-03-29 01:50:00|871.5|867|873|868.5|873.3|868.8|870.2|865.7|3020
1648518900000|2022-03-29 01:55:00|872.8|868.3|871.5|867|874.3|869.8|871.5|867|1566
1648519200000|2022-03-29 02:00:00|871.6|867.1|867.6|863.1|873|868.5|867.3|862.8|3985
1648519500000|2022-03-29 02:05:00|868|863.5|866.2|861.7|869.1|864.6|865.1|860.6|5450
1648519800000|2022-03-29 02:10:00|866.6|862.1|866.8|862.3|867.7|863.2|864.9|860.4|2886
1648521000000|2022-03-29 02:30:00|866.9|862.4|863.2|858.7|867.2|862.7|862.4|857.9|5812
1648521300000|2022-03-29 02:35:00|863.1|858.6|867.5|863|867.8|863.3|862.7|858.2|3869
1648521600000|2022-03-29 02:40:00|867.6|863.1|868|863.5|870|865.5|866.6|862.1|3468
1648521900000|2022-03-29 02:45:00|867.9|863.4|866|861.5|868.6|864.1|866|861.5|1616
1648522200000|2022-03-29 02:50:00|866.1|861.6|869.9|865.4|870.5|866|865.9|861.4|1459
1648522500000|2022-03-29 02:55:00|870|865.5|869.7|865.2|870.8|866.3|868.8|864.3|1136
1648522800000|2022-03-29 03:00:00|869.3|864.8|870.7|866.2|871.5|867|868.2|863.7|1353
1648523100000|2022-03-29 03:05:00|870.5|866|869.2|864.7|871.3|866.8|869.2|864.7|1254
1648523400000|2022-03-29 03:10:00|868.8|864.3|871|866.5|871.2|866.7|868.8|864.3|730
1648523700000|2022-03-29 03:15:00|871.5|867|868.3|863.8|872.5|868|868.3|863.8|1513
1648524000000|2022-03-29 03:20:00|868.7|864.2|868.6|864.1|869|864.5|866.1|861.6|1996
1648524300000|2022-03-29 03:25:00|868.5|864|870|865.5|870.3|865.8|868.3|863.8|1206
1648531800000|2022-03-29 05:30:00|869.6|865.1|877.3|872.8|877.3|872.8|867.6|863.1|3705
1648532100000|2022-03-29 05:35:00|877|872.5|878.2|873.7|878.3|873.8|876.3|871.8|2828
1648532400000|2022-03-29 05:40:00|877.8|873.3|877.8|873.3|879.7|875.2|876.3|871.8|1946
1648532700000|2022-03-29 05:45:00|878.3|873.8|878.5|874|879.8|875.3|878.2|873.7|1870
1648533000000|2022-03-29 05:50:00|878.3|873.8|877.7|873.2|878.8|874.3|877.2|872.7|1119
1648533300000|2022-03-29 05:55:00|877.6|873.1|878.4|873.9|879.2|874.7|877.2|872.7|1213
1648533600000|2022-03-29 06:00:00|878.5|874|877.7|873.2|878.5|874|876.8|872.3|2251
1648533900000|2022-03-29 06:05:00|877.3|872.8|875.6|871.1|878.2|873.7|875.6|871.1|1242
1648534200000|2022-03-29 06:10:00|875.2|870.7|875.7|871.2|877|872.5|875.2|870.7|1659
1648534500000|2022-03-29 06:15:00|876|871.5|877.5|873|878|873.5|876|871.5|637
1648534800000|2022-03-29 06:20:00|877.9|873.4|878.7|874.2|879.2|874.7|877.9|873.4|873
1648535100000|2022-03-29 06:25:00|878.3|873.8|876.8|872.3|879.2|874.7|876.8|872.3|1381
1648535400000|2022-03-29 06:30:00|876.3|871.8|873.8|869.3|876.3|871.8|872|867.5|4718
1648535700000|2022-03-29 06:35:00|874|869.5|873.1|868.6|874.3|869.8|870.9|866.4|2406
1648536000000|2022-03-29 06:40:00|872.7|868.2|877.3|872.8|877.5|873|872.7|868.2|2091
1648536300000|2022-03-29 06:45:00|877.8|873.3|875.1|870.6|879.6|875.1|874.7|870.2|3721
1648536600000|2022-03-29 06:50:00|875.2|870.7|872.7|868.2|875.5|871|871.2|866.7|2830
1648536900000|2022-03-29 06:55:00|872.6|868.1|873.2|868.7|874.2|869.7|871.4|866.9|3218
1648558800000|2022-03-29 13:00:00|845.4|840.9|853.2|848.7|858.4|853.9|843.7|839.2|17859
1648559100000|2022-03-29 13:05:00|853|848.5|857|852.5|858.7|854.2|848|843.5|9815
1648559400000|2022-03-29 13:10:00|856.5|852|855.3|850.8|857|852.5|854|849.5|4338
1648559700000|2022-03-29 13:15:00|855.7|851.2|856.4|851.9|859.9|855.4|855.2|850.7|6084
1648560000000|2022-03-29 13:20:00|856|851.5|856.4|851.9|857|852.5|854.7|850.2|2828
1648560300000|2022-03-29 13:25:00|856.7|852.2|854.5|850|857.7|853.2|854.2|849.7|2417
1648560600000|2022-03-29 13:30:00|854.2|849.7|850.7|846.2|854.9|850.4|850.7|846.2|4343
1648560900000|2022-03-29 13:35:00|850.2|845.7|854.2|849.7|854.2|849.7|848.8|844.3|4806
1648561200000|2022-03-29 13:40:00|854.5|850|855.9|851.4|856.5|852|854|849.5|2190
1648561500000|2022-03-29 13:45:00|856|851.5|854.7|850.2|856.5|852|854.3|849.8|1344
1648561800000|2022-03-29 13:50:00|854.8|850.3|856.7|852.2|858.5|854|854.4|849.9|1582
1648562100000|2022-03-29 13:55:00|856.6|852.1|858.2|853.7|858.5|854|856.2|851.7|811
1648562400000|2022-03-29 14:00:00|858.5|854|856.5|852|858.5|854|856|851.5|1384
1648562700000|2022-03-29 14:05:00|856.8|852.3|856.5|852|857.3|852.8|856.3|851.8|732
1648563000000|2022-03-29 14:10:00|856.7|852.2|863|858.5|863|858.5|856.7|852.2|2821
1648563300000|2022-03-29 14:15:00|863.1|858.6|865.9|861.4|866.1|861.6|862.7|858.2|2887
1648563600000|2022-03-29 14:20:00|866.2|861.7|864|859.5|866.2|861.7|864|859.5|1314
1648563900000|2022-03-29 14:25:00|863.9|859.4|862.2|857.7|865.8|861.3|862.1|857.6|2409
1648564200000|2022-03-29 14:30:00|862.4|857.9|864.6|860.1|864.7|860.2|861.4|856.9|1075
1648564500000|2022-03-29 14:35:00|864.8|860.3|866.7|862.2|867.2|862.7|864.2|859.7|1198
1648564800000|2022-03-29 14:40:00|866.8|862.3|867.6|863.1|867.6|863.1|865.1|860.6|1004
1648565100000|2022-03-29 14:45:00|867.5|863|866.4|861.9|867.9|863.4|865.9|861.4|883
1648565400000|2022-03-29 14:50:00|866.7|862.2|864.7|860.2|866.7|862.2|864.4|859.9|894
1648565700000|2022-03-29 14:55:00|864.6|860.1|864.6|860.1|864.9|860.4|863.5|859|1609
1648566000000|2022-03-29 15:00:00|864.2|859.7|864.2|859.7|864.2|859.7|864.2|859.7|0
1648602000000|2022-03-30 01:00:00|864.7|860.2|868.8|864.3|870.6|866.1|864.7|860.2|4356
1648602300000|2022-03-30 01:05:00|869|864.5|867.5|863|869.1|864.6|866|861.5|1384
1648602600000|2022-03-30 01:10:00|867.1|862.6|866.1|861.6|867.5|863|864.3|859.8|1543
1648602900000|2022-03-30 01:15:00|865.8|861.3|867.6|863.1|867.8|863.3|865.8|861.3|948
1648603200000|2022-03-30 01:20:00|867.8|863.3|868|863.5|869.8|865.3|867.8|863.3|1302
1648603500000|2022-03-30 01:25:00|867.6|863.1|867.5|863|867.6|863.1|866.9|862.4|821
1648603800000|2022-03-30 01:30:00|867.8|863.3|868.8|864.3|869.6|865.1|867.8|863.3|1489
1648604100000|2022-03-30 01:35:00|868.7|864.2|871|866.5|871.3|866.8|868.3|863.8|1781
1648604400000|2022-03-30 01:40:00|871.1|866.6|876.6|872.1|876.8|872.3|871.1|866.6|5087
1648604700000|2022-03-30 01:45:00|876.4|871.9|876.8|872.3|877.3|872.8|874.4|869.9|1610
1648605000000|2022-03-30 01:50:00|876.9|872.4|875.4|870.9|877.1|872.6|874.8|870.3|1334
1648605300000|2022-03-30 01:55:00|875.5|871|876.8|872.3|877.5|873|875|870.5|1520
1648605600000|2022-03-30 02:00:00|876.5|872|876.8|872.3|877.5|873|874.8|870.3|1077
1648605900000|2022-03-30 02:05:00|877|872.5|883.3|878.8|883.3|878.8|877|872.5|3426
1648606200000|2022-03-30 02:10:00|883.5|879|886.9|882.4|889.5|885|881.6|877.1|7786
1648607400000|2022-03-30 02:30:00|887|882.5|884.4|879.9|889|884.5|884.2|879.7|3007
1648607700000|2022-03-30 02:35:00|884.5|880|886.2|881.7|886.7|882.2|884.4|879.9|1625
1648608000000|2022-03-30 02:40:00|886.6|882.1|884|879.5|887|882.5|883.8|879.3|1249
1648608300000|2022-03-30 02:45:00|884.2|879.7|885.2|880.7|886.5|882|884.2|879.7|611
1648608600000|2022-03-30 02:50:00|885|880.5|885.8|881.3|886.2|881.7|884.7|880.2|752
1648608900000|2022-03-30 02:55:00|886.2|881.7|885.2|880.7|887.9|883.4|885.2|880.7|679
1648609200000|2022-03-30 03:00:00|885.5|881|887.5|883|887.5|883|883.8|879.3|1041
1648609500000|2022-03-30 03:05:00|887.9|883.4|890.8|886.3|891.5|887|887|882.5|3504
1648609800000|2022-03-30 03:10:00|890.7|886.2|890.7|886.2|892.4|887.9|889|884.5|2230
1648610100000|2022-03-30 03:15:00|891.2|886.7|888.3|883.8|891.5|887|888.3|883.8|1871
1648610400000|2022-03-30 03:20:00|888.5|884|890.8|886.3|891|886.5|888|883.5|2151
1648610700000|2022-03-30 03:25:00|890.6|886.1|889.8|885.3|891.8|887.3|889|884.5|1754
1648618200000|2022-03-30 05:30:00|890|885.5|891.7|887.2|891.7|887.2|888.7|884.2|1492
1648618500000|2022-03-30 05:35:00|891.8|887.3|895.3|890.8|896.7|892.2|891.8|887.3|5932
1648618800000|2022-03-30 05:40:00|894.9|890.4|893.9|889.4|895.3|890.8|893.8|889.3|1612
1648619100000|2022-03-30 05:45:00|894|889.5|896.8|892.3|897.3|892.8|894|889.5|2304
1648619400000|2022-03-30 05:50:00|896.7|892.2|898.1|893.6|898.6|894.1|896.7|892.2|3515
1648619700000|2022-03-30 05:55:00|898.3|893.8|898.7|894.2|899.3|894.8|897.4|892.9|2063
1648620000000|2022-03-30 06:00:00|899|894.5|895.7|891.2|899.2|894.7|895.7|891.2|2727
1648620300000|2022-03-30 06:05:00|896|891.5|898|893.5|898|893.5|894.2|889.7|2210
1648620600000|2022-03-30 06:10:00|897.7|893.2|894.5|890|898|893.5|894.4|889.9|1494
1648620900000|2022-03-30 06:15:00|894.6|890.1|894|889.5|895.8|891.3|893.2|888.7|2034
1648621200000|2022-03-30 06:20:00|894.2|889.7|896.9|892.4|897.4|892.9|893.9|889.4|1408
1648621500000|2022-03-30 06:25:00|896.6|892.1|897.6|893.1|899.3|894.8|896.6|892.1|1683
1648621800000|2022-03-30 06:30:00|897.9|893.4|897.3|892.8|898.6|894.1|896.3|891.8|2884
1648622100000|2022-03-30 06:35:00|897.4|892.9|900.6|896.1|900.6|896.1|897.2|892.7|3615
1648622400000|2022-03-30 06:40:00|900.4|895.9|903.5|899|904.2|899.7|899|894.5|6365
1648622700000|2022-03-30 06:45:00|903.4|898.9|900|895.5|904.5|900|899.9|895.4|8109
1648623000000|2022-03-30 06:50:00|899.9|895.4|902.9|898.4|904.6|900.1|899.9|895.4|3689
1648623300000|2022-03-30 06:55:00|903|898.5|903.5|899|904.8|900.3|902.9|898.4|9316
1648645200000|2022-03-30 13:00:00|910.1|905.6|912.3|907.8|915.3|910.8|907.1|902.6|9880
1648645500000|2022-03-30 13:05:00|912.6|908.1|911.5|907|913.3|908.8|909.6|905.1|3582
1648645800000|2022-03-30 13:10:00|911.3|906.8|915.6|911.1|916.6|912.1|910.6|906.1|4400
1648646100000|2022-03-30 13:15:00|915.4|910.9|913.1|908.6|915.6|911.1|912.6|908.1|3129
1648646400000|2022-03-30 13:20:00|912.7|908.2|915.9|911.4|916.9|912.4|912.2|907.7|2671
1648646700000|2022-03-30 13:25:00|915.8|911.3|919.1|914.6|919.8|915.3|914.9|910.4|3421
1648647000000|2022-03-30 13:30:00|919|914.5|917.4|912.9|919.5|915|917|912.5|2278
1648647300000|2022-03-30 13:35:00|917|912.5|914.1|909.6|917.2|912.7|913|908.5|2230
1648647600000|2022-03-30 13:40:00|913.8|909.3|914.4|909.9|915.6|911.1|912.8|908.3|2424
1648647900000|2022-03-30 13:45:00|914.5|910|913.1|908.6|916|911.5|912.6|908.1|1449
1648648200000|2022-03-30 13:50:00|912.6|908.1|912.3|907.8|914|909.5|911.3|906.8|1620
1648648500000|2022-03-30 13:55:00|912.5|908|914.1|909.6|914.7|910.2|912.5|908|965
1648648800000|2022-03-30 14:00:00|914.2|909.7|913.3|908.8|914.6|910.1|913.1|908.6|789
1648649100000|2022-03-30 14:05:00|913.2|908.7|911.1|906.6|913.2|908.7|909.6|905.1|1971
1648649400000|2022-03-30 14:10:00|910.9|906.4|914.3|909.8|914.9|910.4|910.3|905.8|1092
1648649700000|2022-03-30 14:15:00|914.4|909.9|912.1|907.6|914.8|910.3|912.1|907.6|613
1648650000000|2022-03-30 14:20:00|911.8|907.3|914.1|909.6|914.1|909.6|911.6|907.1|381
1648650300000|2022-03-30 14:25:00|913.8|909.3|912.3|907.8|914.1|909.6|912.1|907.6|381
1648650600000|2022-03-30 14:30:00|911.8|907.3|913.1|908.6|913.6|909.1|910.3|905.8|713
1648650900000|2022-03-30 14:35:00|913.3|908.8|916|911.5|916.3|911.8|913.3|908.8|677
1648651200000|2022-03-30 14:40:00|916.5|912|914.5|910|916.5|912|913.6|909.1|897
1648651500000|2022-03-30 14:45:00|915|910.5|915.5|911|916.8|912.3|915|910.5|857
1648651800000|2022-03-30 14:50:00|915.6|911.1|916.6|912.1|917.3|912.8|915.5|911|918
1648652100000|2022-03-30 14:55:00|916.4|911.9|916|911.5|917|912.5|913.9|909.4|1159
1648652400000|2022-03-30 15:00:00|916.3|911.8|916.3|911.8|916.3|911.8|916.3|911.8|0
1648688400000|2022-03-31 01:00:00|909.2|904.7|908.9|904.4|912.8|908.3|903.4|898.9|7765
1648688700000|2022-03-31 01:05:00|909|904.5|911.6|907.1|913.9|909.4|908.9|904.4|1859
1648689000000|2022-03-31 01:10:00|911.9|907.4|909.4|904.9|912.4|907.9|908.8|904.3|1543
1648689300000|2022-03-31 01:15:00|909.3|904.8|907.4|902.9|909.9|905.4|906.4|901.9|2534
1648689600000|2022-03-31 01:20:00|907.3|902.8|905.4|900.9|908.9|904.4|905.3|900.8|2431
1648689900000|2022-03-31 01:25:00|905.8|901.3|904.9|900.4|908.3|903.8|904.9|900.4|1840
1648690200000|2022-03-31 01:30:00|904.5|900|906.3|901.8|906.9|902.4|904.3|899.8|1490
1648690500000|2022-03-31 01:35:00|905.9|901.4|907.2|902.7|908.5|904|905|900.5|1159
1648690800000|2022-03-31 01:40:00|907|902.5|905.5|901|907.5|903|905.3|900.8|523
1648691100000|2022-03-31 01:45:00|905.3|900.8|904.5|900|905.3|900.8|904.1|899.6|1517
1648691400000|2022-03-31 01:50:00|904.2|899.7|901.4|896.9|904.5|900|898.4|893.9|4950
1648691700000|2022-03-31 01:55:00|901.3|896.8|900.8|896.3|904.3|899.8|900.8|896.3|1329
1648692000000|2022-03-31 02:00:00|901|896.5|903.3|898.8|903.7|899.2|900.1|895.6|598
1648692300000|2022-03-31 02:05:00|903.7|899.2|901.4|896.9|904.3|899.8|900.4|895.9|932
1648692600000|2022-03-31 02:10:00|901|896.5|897.3|892.8|901.9|897.4|896.1|891.6|2170
1648693800000|2022-03-31 02:30:00|897.4|892.9|897|892.5|898.4|893.9|892.8|888.3|2577
1648694100000|2022-03-31 02:35:00|897.2|892.7|897.7|893.2|899|894.5|896.7|892.2|950
1648694400000|2022-03-31 02:40:00|897.3|892.8|895.7|891.2|897.3|892.8|895.7|891.2|863
1648694700000|2022-03-31 02:45:00|895.2|890.7|895.7|891.2|896.7|892.2|893.8|889.3|2074
1648695000000|2022-03-31 02:50:00|895.8|891.3|893.3|888.8|896.4|891.9|892.3|887.8|2042
1648695300000|2022-03-31 02:55:00|893.2|888.7|884.7|880.2|893.2|888.7|884.5|880|6772
1648695600000|2022-03-31 03:00:00|884.2|879.7|889.7|885.2|890|885.5|884.1|879.6|3399
1648695900000|2022-03-31 03:05:00|889.5|885|888.2|883.7|892.2|887.7|887.8|883.3|2085
1648696200000|2022-03-31 03:10:00|888.5|884|886.9|882.4|891.2|886.7|886.7|882.2|1910
1648696500000|2022-03-31 03:15:00|886.7|882.2|881.5|877|888|883.5|879.6|875.1|3549
1648696800000|2022-03-31 03:20:00|881.3|876.8|882.5|878|885|880.5|880.5|876|3371
1648697100000|2022-03-31 03:25:00|882.6|878.1|889.5|885|889.5|885|882.6|878.1|2122
1648704600000|2022-03-31 05:30:00|889.4|884.9|894.6|890.1|896.6|892.1|887.6|882.6|6345
1648704900000|2022-03-31 05:35:00|894.4|889.9|897.9|893.4|898.7|894.2|893.4|888.9|2168
1648705200000|2022-03-31 05:40:00|898.3|893.8|901.6|897.1|901.6|897.1|896.9|892.4|2295
1648705500000|2022-03-31 05:45:00|901.4|896.9|900.9|896.4|901.6|897.1|899.4|894.9|1755
1648705800000|2022-03-31 05:50:00|900.8|896.3|899.4|894.9|901.1|896.6|899.1|894.6|777
1648706100000|2022-03-31 05:55:00|899.3|894.8|900.9|896.4|903.1|898.6|897.6|893.1|2918
1648706400000|2022-03-31 06:00:00|900.8|896.3|898.5|894|900.8|896.3|895.8|891.3|2821
1648706700000|2022-03-31 06:05:00|898.3|893.8|899.4|894.9|900.6|896.1|898.3|893.8|465
1648707000000|2022-03-31 06:10:00|899.6|895.1|901.8|897.3|902.3|897.8|898|893.5|1390
1648707300000|2022-03-31 06:15:00|901.9|897.4|900.6|896.1|902.2|897.7|899.5|895|1469
1648707600000|2022-03-31 06:20:00|901.2|896.7|899.7|895.2|904|899.5|897.4|892.9|2184
1648707900000|2022-03-31 06:25:00|899.1|894.6|897|892.5|899.2|894.7|895.8|891.3|1109
1648708200000|2022-03-31 06:30:00|897.2|892.7|898.6|894.1|900.3|895.8|896.5|892|1063
1648708500000|2022-03-31 06:35:00|898.4|893.9|900.5|896|901.1|896.6|897.9|893.4|604
1648708800000|2022-03-31 06:40:00|900.6|896.1|900.5|896|902.9|898.4|900.1|895.6|1112
1648709100000|2022-03-31 06:45:00|900.7|896.2|905.3|900.8|905.4|900.9|900.4|895.9|2060
1648709400000|2022-03-31 06:50:00|905.4|900.9|903|898.5|906.4|901.9|902.2|897.7|2274
1648709700000|2022-03-31 06:55:00|903.2|898.7|904.7|900.2|905|900.5|903|898.5|2160
1648710000000|2022-03-31 07:00:00|904.3|899.8|904.7|900.2|904.7|900.2|904.3|899.8|13
1648731600000|2022-03-31 13:00:00|904.5|900|912.8|908.3|913.3|908.8|904.5|900|5026
1648731900000|2022-03-31 13:05:00|913|908.5|909.8|905.3|914.6|910.1|909.2|904.7|2660
1648732200000|2022-03-31 13:10:00|910.2|905.7|911.3|906.8|913.3|908.8|909.2|904.7|1655
1648732500000|2022-03-31 13:15:00|911.6|907.1|909.1|904.6|913.3|908.8|908.1|903.6|1804
1648732800000|2022-03-31 13:20:00|909|904.5|908.8|904.3|909.8|905.3|907.9|903.4|770
1648733100000|2022-03-31 13:25:00|908.6|904.1|898.7|894.2|908.6|904.1|898.2|893.7|2964
1648733400000|2022-03-31 13:30:00|899.1|894.6|896.2|891.7|900.6|896.1|894|889.5|3288
1648733700000|2022-03-31 13:35:00|896|891.5|900.6|896.1|902.6|898.1|895.9|891.4|1596
1648734000000|2022-03-31 13:40:00|900.2|895.7|898.3|893.8|900.7|896.2|897.3|892.8|904
1648734300000|2022-03-31 13:45:00|898.7|894.2|899.3|894.8|900.2|895.7|897|892.5|793
1648734600000|2022-03-31 13:50:00|899|894.5|898.8|894.3|900.1|895.6|896.9|892.4|883
1648734900000|2022-03-31 13:55:00|899.2|894.7|897.6|893.1|899.7|895.2|895.1|890.6|1572
1648735200000|2022-03-31 14:00:00|897.4|892.9|900.6|896.1|900.6|896.1|895.8|891.3|1230
1648735500000|2022-03-31 14:05:00|900.4|895.9|903.2|898.7|904.2|899.7|899.2|894.7|1612
1648735800000|2022-03-31 14:10:00|902.7|898.2|899.7|895.2|902.7|898.2|899.7|895.2|874
1648736100000|2022-03-31 14:15:00|899.6|895.1|898.7|894.2|900.7|896.2|897.5|893|914
1648736400000|2022-03-31 14:20:00|898.2|893.7|899.8|895.3|901.6|897.1|897.3|892.8|763
1648736700000|2022-03-31 14:25:00|900.2|895.7|901.7|897.2|901.7|897.2|898.3|893.8|558
1648737000000|2022-03-31 14:30:00|901.8|897.3|905.7|901.2|908.1|903.6|901.8|897.3|1744
1648737300000|2022-03-31 14:35:00|905.9|901.4|906.2|901.7|907.3|902.8|904.3|899.8|629
1648737600000|2022-03-31 14:40:00|906|901.5|907.6|903.1|908.8|904.3|906|901.5|852
1648737900000|2022-03-31 14:45:00|908|903.5|905.1|900.6|909|904.5|902.6|898.1|745
1648738200000|2022-03-31 14:50:00|905.4|900.9|904.6|900.1|906|901.5|903.7|899.2|568
1648738500000|2022-03-31 14:55:00|904.2|899.7|906.2|901.7|907.1|902.6|904.2|899.7|727
1648774800000|2022-04-01 01:00:00|906.1|901.6|901.7|897.2|906.1|901.6|899.8|895.3|2093
1648775100000|2022-04-01 01:05:00|901.5|897|905.9|901.4|905.9|901.4|898.9|894.4|1457
1648775400000|2022-04-01 01:10:00|905.5|901|907.4|902.9|907.9|903.4|904.3|899.8|1163
1648775700000|2022-04-01 01:15:00|907|902.5|910.9|906.4|911.2|906.7|906.9|902.4|1351
1648776000000|2022-04-01 01:20:00|911.2|906.7|908.1|903.6|911.9|907.4|907.8|903.3|747
1648776300000|2022-04-01 01:25:00|908.2|903.7|908.9|904.4|908.9|904.4|907.1|902.6|895
1648776600000|2022-04-01 01:30:00|909|904.5|908.3|903.8|910.6|906.1|907.7|903.2|497
1648776900000|2022-04-01 01:35:00|908.1|903.6|911.4|906.9|911.9|907.4|907.7|903.2|718
1648777200000|2022-04-01 01:40:00|911|906.5|911.2|906.7|912.1|907.6|910.7|906.2|980
1648777500000|2022-04-01 01:45:00|911|906.5|911.7|907.2|913.3|908.8|909.7|905.2|735
1648777800000|2022-04-01 01:50:00|911.9|907.4|914|909.5|914.5|910|911.9|907.4|986
1648778100000|2022-04-01 01:55:00|914.5|910|917.4|912.9|919.6|915.1|914.5|910|2289
1648778400000|2022-04-01 02:00:00|917.8|913.3|918.1|913.6|920|915.5|915.4|910.9|1343
1648778700000|2022-04-01 02:05:00|917.9|913.4|917.9|913.4|918.9|914.4|917.2|912.7|662
1648779000000|2022-04-01 02:10:00|918.3|913.8|920.3|915.8|921.8|917.3|918.3|913.8|1451
1648779300000|2022-04-01 02:15:00|920.1|915.6|920.1|915.6|920.1|915.6|920.1|915.6|0
1648780200000|2022-04-01 02:30:00|920.6|916.1|922.4|917.9|924.8|920.3|919.6|915.1|2441
1648780500000|2022-04-01 02:35:00|922.3|917.8|920.7|916.2|923.6|919.1|919|914.5|1338
1648780800000|2022-04-01 02:40:00|920.5|916|919.9|915.4|921.5|917|918.1|913.6|1386
1648781100000|2022-04-01 02:45:00|920|915.5|922.9|918.4|923.4|918.9|919.9|915.4|1188
1648781400000|2022-04-01 02:50:00|923|918.5|920.2|915.7|923.6|919.1|920.2|915.7|1233
1648781700000|2022-04-01 02:55:00|919.9|915.4|921|916.5|921|916.5|919|914.5|958
1648782000000|2022-04-01 03:00:00|921.1|916.6|920.3|915.8|922.1|917.6|920.3|915.8|873
1648782300000|2022-04-01 03:05:00|920.4|915.9|915.8|911.3|920.8|916.3|915.3|910.8|1493
1648782600000|2022-04-01 03:10:00|915.5|911|917.9|913.4|919.6|915.1|914.4|909.9|846
1648782900000|2022-04-01 03:15:00|918.1|913.6|918.8|914.3|919.8|915.3|917.3|912.8|594
1648783200000|2022-04-01 03:20:00|919.3|914.8|922.5|918|923|918.5|918.8|914.3|616
1648783500000|2022-04-01 03:25:00|922.4|917.9|918.5|914|922.5|918|918|913.5|712
1648791000000|2022-04-01 05:30:00|918.7|914.2|918.3|913.8|920|915.5|914.7|910.2|1256
1648791300000|2022-04-01 05:35:00|918.4|913.9|918.4|913.9|918.7|914.2|916|911.5|497
1648791600000|2022-04-01 05:40:00|918.8|914.3|917.9|913.4|920.2|915.7|917.5|913|516
1648791900000|2022-04-01 05:45:00|918|913.5|920.8|916.3|920.9|916.4|917.6|913.1|785
1648792200000|2022-04-01 05:50:00|920.4|915.9|921.6|917.1|921.8|917.3|919.8|915.3|416
1648792500000|2022-04-01 05:55:00|921.3|916.8|918.8|914.3|921.8|917.3|918.3|913.8|1434
1648792800000|2022-04-01 06:00:00|919.2|914.7|924.2|919.7|924.2|919.7|918.8|914.3|1878
1648793100000|2022-04-01 06:05:00|924.4|919.9|924.4|919.9|926.3|921.8|923.3|918.8|2082
1648793400000|2022-04-01 06:10:00|924.5|920|927.2|922.7|927.4|922.9|924.2|919.7|1758
1648793700000|2022-04-01 06:15:00|927|922.5|923.8|919.3|927|922.5|923.4|918.9|929
1648794000000|2022-04-01 06:20:00|924.2|919.7|926|921.5|926.5|922|923.8|919.3|749
1648794300000|2022-04-01 06:25:00|926.2|921.7|924|919.5|926.2|921.7|923.9|919.4|961
1648794600000|2022-04-01 06:30:00|924.7|920.2|925.2|920.7|927.2|922.7|924|919.5|1026
1648794900000|2022-04-01 06:35:00|925|920.5|928.9|924.4|929.7|925.2|924.7|920.2|1984
1648795200000|2022-04-01 06:40:00|928.8|924.3|928.5|924|929.2|924.7|927.2|922.7|1458
1648795500000|2022-04-01 06:45:00|928.9|924.4|928.5|924|931|926.5|928.2|923.7|1259
1648795800000|2022-04-01 06:50:00|928.4|923.9|928.3|923.8|930.2|925.7|927.9|923.4|2537
1648796100000|2022-04-01 06:55:00|928.4|923.9|931.7|927.2|932.4|927.9|928.4|923.9|6437
1648796400000|2022-04-01 07:00:00|931.5|927|931.7|927.2|931.7|927.2|931.5|927|0
1649206800000|2022-04-06 01:00:00|928.5|924|928.3|923.8|930.7|926.2|921.7|917.2|5437
1649207100000|2022-04-06 01:05:00|928.7|924.2|920.1|915.6|928.7|924.2|916.9|912.4|3315
1649207400000|2022-04-06 01:10:00|920.7|916.2|916.9|912.4|923.3|918.8|916.5|912|2076
1649207700000|2022-04-06 01:15:00|916.8|912.3|920.4|915.9|921.9|917.4|916.4|911.9|1460
1649208000000|2022-04-06 01:20:00|920|915.5|925.7|921.2|927.1|922.6|919.1|914.6|1961
1649208300000|2022-04-06 01:25:00|925.5|921|922.7|918.2|925.8|921.3|922.2|917.7|608
1649208600000|2022-04-06 01:30:00|922.5|918|926.2|921.7|926.3|921.8|922.5|918|657
1649208900000|2022-04-06 01:35:00|926.5|922|927|922.5|928.5|924|926|921.5|583
1649209200000|2022-04-06 01:40:00|927.2|922.7|926.6|922.1|927.5|923|925.7|921.2|1107
1649209500000|2022-04-06 01:45:00|926.7|922.2|934.5|930|935.5|931|926.5|922|1852
1649209800000|2022-04-06 01:50:00|934.2|929.7|935.7|931.2|936.7|932.2|933|928.5|1631
1649210100000|2022-04-06 01:55:00|935.5|931|934|929.5|935.5|931|932.7|928.2|576
1649210400000|2022-04-06 02:00:00|934.2|929.7|930.7|926.2|934.2|929.7|930.2|925.7|1073
1649210700000|2022-04-06 02:05:00|931.2|926.7|932.7|928.2|934.2|929.7|930.8|926.3|460
1649211000000|2022-04-06 02:10:00|932.8|928.3|931.4|926.9|935|930.5|931.4|926.9|597
1649212200000|2022-04-06 02:30:00|932.2|927.7|935|930.5|935.1|930.6|931.3|926.8|654
1649212500000|2022-04-06 02:35:00|935.1|930.6|937|932.5|937.9|933.4|934.5|930|1211
1649212800000|2022-04-06 02:40:00|936.6|932.1|937.6|933.1|938.1|933.6|935|930.5|1389
1649213100000|2022-04-06 02:45:00|938.1|933.6|942.3|937.8|942.6|938.1|937.1|932.6|2750
1649213400000|2022-04-06 02:50:00|942.1|937.6|943|938.5|944.1|939.6|940.8|936.3|2608
1649213700000|2022-04-06 02:55:00|942.8|938.3|942.9|938.4|943.8|939.3|940.6|936.1|1654
1649214000000|2022-04-06 03:00:00|943.1|938.6|941.3|936.8|944.1|939.6|940.4|935.9|1097
1649214300000|2022-04-06 03:05:00|941.4|936.9|941.4|936.9|942.3|937.8|940|935.5|994
1649214600000|2022-04-06 03:10:00|941.5|937|940.4|935.9|942.3|937.8|939|934.5|839
1649214900000|2022-04-06 03:15:00|940.2|935.7|940.2|935.7|942.4|937.9|940.2|935.7|840
1649215200000|2022-04-06 03:20:00|940.4|935.9|942|937.5|942.5|938|940.4|935.9|1047
1649215500000|2022-04-06 03:25:00|942.1|937.6|946.6|942.1|946.6|942.1|942|937.5|2023
1649223000000|2022-04-06 05:30:00|946.1|941.6|950.3|945.8|950.6|946.1|943.3|938.8|3255
1649223300000|2022-04-06 05:35:00|950.7|946.2|948.2|943.7|951|946.5|947.8|943.3|2224
1649223600000|2022-04-06 05:40:00|948.1|943.6|949.7|945.2|949.8|945.3|947.3|942.8|693
1649223900000|2022-04-06 05:45:00|950.2|945.7|948.8|944.3|950.2|945.7|947.3|942.8|787
1649224200000|2022-04-06 05:50:00|949|944.5|949.1|944.6|949.1|944.6|948.1|943.6|438
1649224500000|2022-04-06 05:55:00|949.5|945|946.3|941.8|949.6|945.1|945.8|941.3|927
1649224800000|2022-04-06 06:00:00|946.2|941.7|945.7|941.2|947.8|943.3|945.7|941.2|785
1649225100000|2022-04-06 06:05:00|945.6|941.1|945.2|940.7|947.5|943|945.2|940.7|803
1649225400000|2022-04-06 06:10:00|944.8|940.3|945.8|941.3|946.3|941.8|944.8|940.3|541
1649225700000|2022-04-06 06:15:00|946.2|941.7|947.6|943.1|947.8|943.3|945.8|941.3|473
1649226000000|2022-04-06 06:20:00|947.8|943.3|947.4|942.9|949|944.5|946.6|942.1|967
1649226300000|2022-04-06 06:25:00|947.5|943|947.1|942.6|948.5|944|946.4|941.9|1472
1649226600000|2022-04-06 06:30:00|947.3|942.8|941|936.5|947.3|942.8|939.6|935.1|2196
1649226900000|2022-04-06 06:35:00|941.1|936.6|940.9|936.4|941.2|936.7|934|929.5|2562
1649227200000|2022-04-06 06:40:00|940.8|936.3|940.8|936.3|943|938.5|940.3|935.8|1438
1649227500000|2022-04-06 06:45:00|940.3|935.8|935.2|930.7|940.7|936.2|932.1|927.6|2212
1649227800000|2022-04-06 06:50:00|935|930.5|934.1|929.6|939.9|935.4|934|929.5|1374
1649228100000|2022-04-06 06:55:00|934.5|930|934.2|929.7|937.1|932.6|934.2|929.7|1650
1649228400000|2022-04-06 07:00:00|934.7|930.2|934.7|930.2|934.7|930.2|934.7|930.2|0
1649250000000|2022-04-06 13:00:00|935.4|930.9|939.1|934.6|943|938.5|935.4|930.9|2176
1649250300000|2022-04-06 13:05:00|939.2|934.7|934.5|930|939.3|934.8|931.7|927.2|2576
1649250600000|2022-04-06 13:10:00|934.1|929.6|932.3|927.8|934.5|930|929.7|925.2|3090
1649250900000|2022-04-06 13:15:00|931.9|927.4|935.7|931.2|937.7|933.2|931.9|927.4|1978
1649251200000|2022-04-06 13:20:00|935.2|930.7|930.4|925.9|935.2|930.7|930.4|925.9|1235
1649251500000|2022-04-06 13:25:00|930.8|926.3|935.6|931.1|936|931.5|930.6|926.1|1739
1649251800000|2022-04-06 13:30:00|935.7|931.2|933.5|929|935.7|931.2|933.2|928.7|591
1649252100000|2022-04-06 13:35:00|933.7|929.2|933.3|928.8|936|931.5|933.3|928.8|578
1649252400000|2022-04-06 13:40:00|933.1|928.6|931.4|926.9|933.8|929.3|930.9|926.4|659
1649252700000|2022-04-06 13:45:00|931.3|926.8|936.4|931.9|936.9|932.4|931.3|926.8|1212
1649253000000|2022-04-06 13:50:00|936|931.5|935.1|930.6|936|931.5|934.6|930.1|545
1649253300000|2022-04-06 13:55:00|935.5|931|936.6|932.1|937.6|933.1|935.5|931|625
1649253600000|2022-04-06 14:00:00|936.3|931.8|936.5|932|937.1|932.6|935.5|931|438
1649253900000|2022-04-06 14:05:00|936.1|931.6|933.8|929.3|936.1|931.6|933.8|929.3|302
1649254200000|2022-04-06 14:10:00|934.1|929.6|936|931.5|937.1|932.6|934.1|929.6|320
1649254500000|2022-04-06 14:15:00|935.9|931.4|936.4|931.9|937|932.5|935.1|930.6|259
1649254800000|2022-04-06 14:20:00|936.2|931.7|936|931.5|936.5|932|934.5|930|370
1649255100000|2022-04-06 14:25:00|935.6|931.1|934.6|930.1|936|931.5|934.4|929.9|164
1649255400000|2022-04-06 14:30:00|934.3|929.8|933.3|928.8|934.3|929.8|932.5|928|488
1649255700000|2022-04-06 14:35:00|933.4|928.9|934.3|929.8|935.1|930.6|933.4|928.9|181
1649256000000|2022-04-06 14:40:00|934.6|930.1|930.6|926.1|934.6|930.1|928.6|924.1|1047
1649256300000|2022-04-06 14:45:00|930.3|925.8|928.6|924.1|931.3|926.8|928.6|924.1|621
1649256600000|2022-04-06 14:50:00|928.5|924|928.3|923.8|929|924.5|926.3|921.8|1030
1649256900000|2022-04-06 14:55:00|928.6|924.1|930.1|925.6|930.5|926|925.9|921.4|1112
1649257200000|2022-04-06 15:00:00|930.5|926|930.5|926|930.5|926|930.5|926|0
1649293200000|2022-04-07 01:00:00|923.9|919.4|924.6|920.1|927.8|923.3|921|916.5|4387
1649293500000|2022-04-07 01:05:00|924.8|920.3|923.6|919.1|926.7|922.2|921.2|916.7|1579
1649293800000|2022-04-07 01:10:00|923.2|918.7|921.4|916.9|925.4|920.9|920.2|915.7|1275
1649294100000|2022-04-07 01:15:00|921.3|916.8|919.6|915.1|922.7|918.2|918.6|914.1|1768
1649294400000|2022-04-07 01:20:00|919.5|915|918.8|914.3|921.5|917|918.7|914.2|2052
1649294700000|2022-04-07 01:25:00|919|914.5|910.8|906.3|919|914.5|910.5|906|4183
1649295000000|2022-04-07 01:30:00|910.6|906.1|916|911.5|916.5|912|909.9|905.4|1842
1649295300000|2022-04-07 01:35:00|915.9|911.4|923.1|918.6|923.1|918.6|914.5|910|1603
1649295600000|2022-04-07 01:40:00|922.6|918.1|923.6|919.1|924.6|920.1|920.3|915.8|762
1649295900000|2022-04-07 01:45:00|923.1|918.6|922.4|917.9|926.2|921.7|922.1|917.6|1158
1649296200000|2022-04-07 01:50:00|922.3|917.8|922.9|918.4|923.9|919.4|921.9|917.4|385
1649296500000|2022-04-07 01:55:00|922.8|918.3|919.8|915.3|923|918.5|919.4|914.9|784
1649296800000|2022-04-07 02:00:00|919.7|915.2|920.7|916.2|921.2|916.7|919.3|914.8|374
1649297100000|2022-04-07 02:05:00|920.3|915.8|917.2|912.7|921.2|916.7|916.9|912.4|991
1649297400000|2022-04-07 02:10:00|917.3|912.8|919.2|914.7|919.9|915.4|916.6|912.1|502
1649298600000|2022-04-07 02:30:00|919.6|915.1|915.9|911.4|919.9|915.4|914.5|910|980
1649298900000|2022-04-07 02:35:00|916.3|911.8|915|910.5|918.6|914.1|914.5|910|540
1649299200000|2022-04-07 02:40:00|914.9|910.4|914|909.5|915.4|910.9|912.3|907.8|1621
1649299500000|2022-04-07 02:45:00|913.9|909.4|913.8|909.3|917.7|913.2|912.2|907.7|1358
1649299800000|2022-04-07 02:50:00|913.4|908.9|914.8|910.3|915.2|910.7|911.9|907.4|839
1649300100000|2022-04-07 02:55:00|915.2|910.7|916.9|912.4|919|914.5|915.2|910.7|767
1649300400000|2022-04-07 03:00:00|916.5|912|912.9|908.4|916.5|912|911.7|907.2|735
1649300700000|2022-04-07 03:05:00|913|908.5|911.1|906.6|913.9|909.4|906.7|902.2|2710
1649301000000|2022-04-07 03:10:00|911|906.5|909|904.5|911.3|906.8|907.5|903|976
1649301300000|2022-04-07 03:15:00|908.9|904.4|909.2|904.7|909.7|905.2|904.1|899.6|2551
1649301600000|2022-04-07 03:20:00|909.5|905|911.3|906.8|911.3|906.8|908.1|903.6|1123
1649301900000|2022-04-07 03:25:00|911.4|906.9|907.7|903.2|913.9|909.4|906.8|902.3|1596
1649309400000|2022-04-07 05:30:00|907.1|902.6|903.4|898.9|907.1|902.6|900.4|895.9|3056
1649309700000|2022-04-07 05:35:00|903.6|899.1|906.9|902.4|906.9|902.4|900.7|896.2|2174
1649310000000|2022-04-07 05:40:00|907.2|902.7|909.2|904.7|909.8|905.3|905.7|901.2|1634
1649310300000|2022-04-07 05:45:00|909.6|905.1|905.8|901.3|909.7|905.2|905.8|901.3|1393
1649310600000|2022-04-07 05:50:00|906.2|901.7|910|905.5|910.9|906.4|904.9|900.4|1582
1649310900000|2022-04-07 05:55:00|909.9|905.4|914.6|910.1|914.7|910.2|909.9|905.4|1663
1649311200000|2022-04-07 06:00:00|914.2|909.7|913.2|908.7|915.6|911.1|913.1|908.6|912
1649311500000|2022-04-07 06:05:00|913.6|909.1|914.1|909.6|915|910.5|912.1|907.6|672
1649311800000|2022-04-07 06:10:00|913.7|909.2|918|913.5|918.5|914|912.7|908.2|692
1649312100000|2022-04-07 06:15:00|917.9|913.4|915.7|911.2|918.1|913.6|914.3|909.8|765
1649312400000|2022-04-07 06:20:00|915.3|910.8|913.4|908.9|915.3|910.8|913.1|908.6|553
1649312700000|2022-04-07 06:25:00|913|908.5|912.1|907.6|914.4|909.9|911.9|907.4|535
1649313000000|2022-04-07 06:30:00|912|907.5|911.6|907.1|914|909.5|910.7|906.2|865
1649313300000|2022-04-07 06:35:00|911.5|907|915.7|911.2|916|911.5|911.5|907|498
1649313600000|2022-04-07 06:40:00|915.4|910.9|917.7|913.2|920.2|915.7|915.4|910.9|1057
1649313900000|2022-04-07 06:45:00|917.6|913.1|915.5|911|919.5|915|915.1|910.6|532
1649314200000|2022-04-07 06:50:00|915.4|910.9|911.5|907|915.5|911|910.7|906.2|703
1649314500000|2022-04-07 06:55:00|911.1|906.6|908.8|904.3|911.6|907.1|908.7|904.2|1890
1649336400000|2022-04-07 13:00:00|916.5|912|918.1|913.6|920.5|916|914.2|909.7|4017
1649336700000|2022-04-07 13:05:00|918.5|914|922.1|917.6|922.9|918.4|917|912.5|2055
1649337000000|2022-04-07 13:10:00|922.5|918|923.5|919|925.4|920.9|922.5|918|2117
1649337300000|2022-04-07 13:15:00|923.6|919.1|926.1|921.6|926.1|921.6|921.5|917|2041
1649337600000|2022-04-07 13:20:00|926.5|922|930.3|925.8|930.7|926.2|926.1|921.6|2632
1649337900000|2022-04-07 13:25:00|930.7|926.2|932.1|927.6|934.1|929.6|929.3|924.8|1923
1649338200000|2022-04-07 13:30:00|931.9|927.4|934.7|930.2|935.7|931.2|930.5|926|1389
1649338500000|2022-04-07 13:35:00|934.8|930.3|934.5|930|936.2|931.7|932.9|928.4|978
1649338800000|2022-04-07 13:40:00|934|929.5|933.2|928.7|934.3|929.8|931.7|927.2|528
1649339100000|2022-04-07 13:45:00|932.7|928.2|932.7|928.2|933.2|928.7|931.7|927.2|531
1649339400000|2022-04-07 13:50:00|933.2|928.7|930.6|926.1|933.6|929.1|929.3|924.8|1499
1649339700000|2022-04-07 13:55:00|930.7|926.2|927.2|922.7|931.1|926.6|927.1|922.6|1818
1649340000000|2022-04-07 14:00:00|927.1|922.6|924.1|919.6|928|923.5|924.1|919.6|2968
1649340300000|2022-04-07 14:05:00|924.2|919.7|924.7|920.2|925.6|921.1|922.2|917.7|1520
1649340600000|2022-04-07 14:10:00|924.6|920.1|926|921.5|927.4|922.9|924.6|920.1|878
1649340900000|2022-04-07 14:15:00|926.1|921.6|928.6|924.1|929.6|925.1|926.1|921.6|752
1649341200000|2022-04-07 14:20:00|928.5|924|926.6|922.1|930|925.5|926|921.5|807
1649341500000|2022-04-07 14:25:00|926.5|922|926.9|922.4|928.4|923.9|926.4|921.9|432
1649341800000|2022-04-07 14:30:00|926.5|922|929.6|925.1|930|925.5|926.5|922|627
1649342100000|2022-04-07 14:35:00|929.1|924.6|927.1|922.6|929.7|925.2|927.1|922.6|522
1649342400000|2022-04-07 14:40:00|927.6|923.1|925.6|921.1|928|923.5|924.6|920.1|343
1649342700000|2022-04-07 14:45:00|926|921.5|922.4|917.9|927.1|922.6|922.3|917.8|368
1649343000000|2022-04-07 14:50:00|922.5|918|922|917.5|925.5|921|921.7|917.2|629
1649343300000|2022-04-07 14:55:00|921.9|917.4|919.8|915.3|922|917.5|919.8|915.3|1333
1649379600000|2022-04-08 01:00:00|919.7|915.2|923.5|919|925|920.5|919.7|915.2|1156
1649379900000|2022-04-08 01:05:00|923|918.5|923.1|918.6|923.1|918.6|916.9|912.4|1079
1649380200000|2022-04-08 01:10:00|923.2|918.7|926.1|921.6|927|922.5|923.2|918.7|649
1649380500000|2022-04-08 01:15:00|926|921.5|926.2|921.7|927.5|923|924.9|920.4|543
1649380800000|2022-04-08 01:20:00|926.6|922.1|926.2|921.7|928|923.5|926.1|921.6|322
1649381100000|2022-04-08 01:25:00|925.8|921.3|927.2|922.7|927.2|922.7|921.7|917.2|595
1649381400000|2022-04-08 01:30:00|927.3|922.8|930.9|926.4|931.8|927.3|926.2|921.7|1239
1649381700000|2022-04-08 01:35:00|930.4|925.9|930|925.5|931.4|926.9|929.2|924.7|458
1649382000000|2022-04-08 01:40:00|930.1|925.6|932.3|927.8|932.9|928.4|930|925.5|783
1649382300000|2022-04-08 01:45:00|931.8|927.3|929.8|925.3|932.7|928.2|928.8|924.3|564
1649382600000|2022-04-08 01:50:00|929.3|924.8|929|924.5|929.5|925|927.7|923.2|745
1649382900000|2022-04-08 01:55:00|929.5|925|926.6|922.1|929.5|925|926.1|921.6|297
1649383200000|2022-04-08 02:00:00|927|922.5|924.2|919.7|928.1|923.6|924.1|919.6|557
1649383500000|2022-04-08 02:05:00|924.1|919.6|923.3|918.8|924.6|920.1|920.2|915.7|1327
1649383800000|2022-04-08 02:10:00|923.4|918.9|917.8|913.3|924.1|919.6|917.8|913.3|976
1649385000000|2022-04-08 02:30:00|917.6|913.1|919.5|915|919.6|915.1|912.9|908.4|2508
1649385300000|2022-04-08 02:35:00|919.1|914.6|915.1|910.6|921|916.5|914.7|910.2|1275
1649385600000|2022-04-08 02:40:00|915.5|911|917|912.5|918.6|914.1|914.7|910.2|817
1649385900000|2022-04-08 02:45:00|916.5|912|917.7|913.2|920|915.5|915.7|911.2|567
1649386200000|2022-04-08 02:50:00|917.6|913.1|907.6|903.1|917.7|913.2|904.9|900.4|3366
1649386500000|2022-04-08 02:55:00|908|903.5|904|899.5|910.2|905.7|904|899.5|2414
1649386800000|2022-04-08 03:00:00|903.6|899.1|903.2|898.7|907.6|903.1|900.3|895.8|3861
1649387100000|2022-04-08 03:05:00|902.8|898.3|900.6|896.1|904.8|900.3|897.7|893.2|2188
1649387400000|2022-04-08 03:10:00|900.2|895.7|897.3|892.8|903.2|898.7|896.3|891.8|1867
1649387700000|2022-04-08 03:15:00|896.8|892.3|902.4|897.9|903.4|898.9|895.9|891.4|1496
1649388000000|2022-04-08 03:20:00|902.8|898.3|906.5|902|906.6|902.1|900.6|896.1|1851
1649388300000|2022-04-08 03:25:00|905.9|901.4|902.8|898.3|907.3|902.8|901.7|897.2|1243
1649395800000|2022-04-08 05:30:00|902.5|898|912.8|908.3|912.8|908.3|902.5|898|2003
1649396100000|2022-04-08 05:35:00|912.4|907.9|911.2|906.7|913.8|909.3|909.4|904.9|801
1649396400000|2022-04-08 05:40:00|911.4|906.9|910.4|905.9|912.4|907.9|908.7|904.2|799
1649396700000|2022-04-08 05:45:00|910.6|906.1|914.6|910.1|914.6|910.1|910.1|905.6|649
1649397000000|2022-04-08 05:50:00|915|910.5|912.2|907.7|915|910.5|911.4|906.9|423
1649397300000|2022-04-08 05:55:00|911.9|907.4|913.9|909.4|913.9|909.4|911.4|906.9|693
1649397600000|2022-04-08 06:00:00|913.5|909|909.1|904.6|913.6|909.1|909.1|904.6|778
1649397900000|2022-04-08 06:05:00|909.2|904.7|905.8|901.3|911|906.5|904.1|899.6|679
1649398200000|2022-04-08 06:10:00|905.4|900.9|905.7|901.2|906.9|902.4|904.4|899.9|422
1649398500000|2022-04-08 06:15:00|905.1|900.6|905.8|901.3|905.8|901.3|903.2|898.7|910
1649398800000|2022-04-08 06:20:00|905.7|901.2|902.6|898.1|905.8|901.3|901.5|897|1054
1649399100000|2022-04-08 06:25:00|903.1|898.6|910.3|905.8|910.7|906.2|903.1|898.6|650
1649399400000|2022-04-08 06:30:00|910.2|905.7|908.2|903.7|910.2|905.7|905.9|901.4|535
1649399700000|2022-04-08 06:35:00|908.6|904.1|909.4|904.9|911.5|907|908.6|904.1|792
1649400000000|2022-04-08 06:40:00|909.3|904.8|914.2|909.7|915.1|910.6|908.7|904.2|1142
1649400300000|2022-04-08 06:45:00|914.6|910.1|915.5|911|916.7|912.2|914|909.5|872
1649400600000|2022-04-08 06:50:00|915.6|911.1|924.6|920.1|924.9|920.4|915.6|911.1|1790
1649400900000|2022-04-08 06:55:00|924.5|920|925|920.5|925.7|921.2|923.3|918.8|1802
1649422800000|2022-04-08 13:00:00|921|916.5|922.4|917.9|922.6|918.1|918.4|913.9|3148
1649423100000|2022-04-08 13:05:00|922|917.5|925.6|921.1|925.6|921.1|919.6|915.1|1227
1649423400000|2022-04-08 13:10:00|925.9|921.4|924.2|919.7|928.4|923.9|923.2|918.7|1416
1649423700000|2022-04-08 13:15:00|924.3|919.8|919.8|915.3|924.7|920.2|919.1|914.6|727
1649424000000|2022-04-08 13:20:00|919.7|915.2|917.7|913.2|920.2|915.7|917.3|912.8|628
1649424300000|2022-04-08 13:25:00|917.6|913.1|917.5|913|918.6|914.1|914.2|909.7|1300
1649424600000|2022-04-08 13:30:00|917.2|912.7|917|912.5|920|915.5|915.1|910.6|905
1649424900000|2022-04-08 13:35:00|917.4|912.9|915.6|911.1|918.9|914.4|913.6|909.1|556
1649425200000|2022-04-08 13:40:00|915.3|910.8|918.5|914|919.2|914.7|914.7|910.2|353
1649425500000|2022-04-08 13:45:00|918.1|913.6|917.6|913.1|918.6|914.1|915.3|910.8|348
1649425800000|2022-04-08 13:50:00|917.7|913.2|914.1|909.6|917.7|913.2|913.2|908.7|485
1649426100000|2022-04-08 13:55:00|914.2|909.7|914.2|909.7|916.1|911.6|913.7|909.2|261
1649426400000|2022-04-08 14:00:00|914.6|910.1|916.1|911.6|917.1|912.6|914.3|909.8|292
1649426700000|2022-04-08 14:05:00|916.2|911.7|918.7|914.2|919.1|914.6|916.1|911.6|240
1649427000000|2022-04-08 14:10:00|919.1|914.6|918.6|914.1|920.3|915.8|917.7|913.2|363
1649427300000|2022-04-08 14:15:00|918.8|914.3|912.9|908.4|918.8|914.3|911.1|906.6|666
1649427600000|2022-04-08 14:20:00|912.5|908|908.6|904.1|912.9|908.4|906|901.5|1444
1649427900000|2022-04-08 14:25:00|909|904.5|910.6|906.1|911.9|907.4|909|904.5|807
1649428200000|2022-04-08 14:30:00|910.7|906.2|909.7|905.2|912.1|907.6|909.6|905.1|400
1649428500000|2022-04-08 14:35:00|910.1|905.6|909.7|905.2|910.7|906.2|908.2|903.7|347
1649428800000|2022-04-08 14:40:00|909.8|905.3|908.4|903.9|909.8|905.3|906.3|901.8|550
1649429100000|2022-04-08 14:45:00|908.8|904.3|907.9|903.4|911.3|906.8|907.5|903|651
1649429400000|2022-04-08 14:50:00|908.3|903.8|907.1|902.6|911.2|906.7|906.6|902.1|634
1649429700000|2022-04-08 14:55:00|906.9|902.4|906|901.5|907.8|903.3|902.7|898.2|1780
1649430000000|2022-04-08 15:00:00|905.4|900.9|905.4|900.9|905.4|900.9|905.4|900.9|0
1649206800000|2022-04-06 01:00:00|928.5|924|928.3|923.8|930.7|926.2|921.7|917.2|5437
1649207100000|2022-04-06 01:05:00|928.7|924.2|920.1|915.6|928.7|924.2|916.9|912.4|3315
1649207400000|2022-04-06 01:10:00|920.7|916.2|916.9|912.4|923.3|918.8|916.5|912|2076
1649207700000|2022-04-06 01:15:00|916.8|912.3|920.4|915.9|921.9|917.4|916.4|911.9|1460
1649208000000|2022-04-06 01:20:00|920|915.5|925.7|921.2|927.1|922.6|919.1|914.6|1961
1649208300000|2022-04-06 01:25:00|925.5|921|922.7|918.2|925.8|921.3|922.2|917.7|608
1649208600000|2022-04-06 01:30:00|922.5|918|926.2|921.7|926.3|921.8|922.5|918|657
1649208900000|2022-04-06 01:35:00|926.5|922|927|922.5|928.5|924|926|921.5|583
1649209200000|2022-04-06 01:40:00|927.2|922.7|926.6|922.1|927.5|923|925.7|921.2|1107
1649209500000|2022-04-06 01:45:00|926.7|922.2|934.5|930|935.5|931|926.5|922|1852
1649209800000|2022-04-06 01:50:00|934.2|929.7|935.7|931.2|936.7|932.2|933|928.5|1631
1649210100000|2022-04-06 01:55:00|935.5|931|934|929.5|935.5|931|932.7|928.2|576
1649210400000|2022-04-06 02:00:00|934.2|929.7|930.7|926.2|934.2|929.7|930.2|925.7|1073
1649210700000|2022-04-06 02:05:00|931.2|926.7|932.7|928.2|934.2|929.7|930.8|926.3|460
1649211000000|2022-04-06 02:10:00|932.8|928.3|931.4|926.9|935|930.5|931.4|926.9|597
1649212200000|2022-04-06 02:30:00|932.2|927.7|935|930.5|935.1|930.6|931.3|926.8|654
1649212500000|2022-04-06 02:35:00|935.1|930.6|937|932.5|937.9|933.4|934.5|930|1211
1649212800000|2022-04-06 02:40:00|936.6|932.1|937.6|933.1|938.1|933.6|935|930.5|1389
1649213100000|2022-04-06 02:45:00|938.1|933.6|942.3|937.8|942.6|938.1|937.1|932.6|2750
1649213400000|2022-04-06 02:50:00|942.1|937.6|943|938.5|944.1|939.6|940.8|936.3|2608
1649213700000|2022-04-06 02:55:00|942.8|938.3|942.9|938.4|943.8|939.3|940.6|936.1|1654
1649214000000|2022-04-06 03:00:00|943.1|938.6|941.3|936.8|944.1|939.6|940.4|935.9|1097
1649214300000|2022-04-06 03:05:00|941.4|936.9|941.4|936.9|942.3|937.8|940|935.5|994
1649214600000|2022-04-06 03:10:00|941.5|937|940.4|935.9|942.3|937.8|939|934.5|839
1649214900000|2022-04-06 03:15:00|940.2|935.7|940.2|935.7|942.4|937.9|940.2|935.7|840
1649215200000|2022-04-06 03:20:00|940.4|935.9|942|937.5|942.5|938|940.4|935.9|1047
1649215500000|2022-04-06 03:25:00|942.1|937.6|946.6|942.1|946.6|942.1|942|937.5|2023
1649223000000|2022-04-06 05:30:00|946.1|941.6|950.3|945.8|950.6|946.1|943.3|938.8|3255
1649223300000|2022-04-06 05:35:00|950.7|946.2|948.2|943.7|951|946.5|947.8|943.3|2224
1649223600000|2022-04-06 05:40:00|948.1|943.6|949.7|945.2|949.8|945.3|947.3|942.8|693
1649223900000|2022-04-06 05:45:00|950.2|945.7|948.8|944.3|950.2|945.7|947.3|942.8|787
1649224200000|2022-04-06 05:50:00|949|944.5|949.1|944.6|949.1|944.6|948.1|943.6|438
1649224500000|2022-04-06 05:55:00|949.5|945|946.3|941.8|949.6|945.1|945.8|941.3|927
1649224800000|2022-04-06 06:00:00|946.2|941.7|945.7|941.2|947.8|943.3|945.7|941.2|785
1649225100000|2022-04-06 06:05:00|945.6|941.1|945.2|940.7|947.5|943|945.2|940.7|803
1649225400000|2022-04-06 06:10:00|944.8|940.3|945.8|941.3|946.3|941.8|944.8|940.3|541
1649225700000|2022-04-06 06:15:00|946.2|941.7|947.6|943.1|947.8|943.3|945.8|941.3|473
1649226000000|2022-04-06 06:20:00|947.8|943.3|947.4|942.9|949|944.5|946.6|942.1|967
1649226300000|2022-04-06 06:25:00|947.5|943|947.1|942.6|948.5|944|946.4|941.9|1472
1649226600000|2022-04-06 06:30:00|947.3|942.8|941|936.5|947.3|942.8|939.6|935.1|2196
1649226900000|2022-04-06 06:35:00|941.1|936.6|940.9|936.4|941.2|936.7|934|929.5|2562
1649227200000|2022-04-06 06:40:00|940.8|936.3|940.8|936.3|943|938.5|940.3|935.8|1438
1649227500000|2022-04-06 06:45:00|940.3|935.8|935.2|930.7|940.7|936.2|932.1|927.6|2212
1649227800000|2022-04-06 06:50:00|935|930.5|934.1|929.6|939.9|935.4|934|929.5|1374
1649228100000|2022-04-06 06:55:00|934.5|930|934.2|929.7|937.1|932.6|934.2|929.7|1650
1649228400000|2022-04-06 07:00:00|934.7|930.2|934.7|930.2|934.7|930.2|934.7|930.2|0
1649250000000|2022-04-06 13:00:00|935.4|930.9|939.1|934.6|943|938.5|935.4|930.9|2176
1649250300000|2022-04-06 13:05:00|939.2|934.7|934.5|930|939.3|934.8|931.7|927.2|2576
1649250600000|2022-04-06 13:10:00|934.1|929.6|932.3|927.8|934.5|930|929.7|925.2|3090
1649250900000|2022-04-06 13:15:00|931.9|927.4|935.7|931.2|937.7|933.2|931.9|927.4|1978
1649251200000|2022-04-06 13:20:00|935.2|930.7|930.4|925.9|935.2|930.7|930.4|925.9|1235
1649251500000|2022-04-06 13:25:00|930.8|926.3|935.6|931.1|936|931.5|930.6|926.1|1739
1649251800000|2022-04-06 13:30:00|935.7|931.2|933.5|929|935.7|931.2|933.2|928.7|591
1649252100000|2022-04-06 13:35:00|933.7|929.2|933.3|928.8|936|931.5|933.3|928.8|578
1649252400000|2022-04-06 13:40:00|933.1|928.6|931.4|926.9|933.8|929.3|930.9|926.4|659
1649252700000|2022-04-06 13:45:00|931.3|926.8|936.4|931.9|936.9|932.4|931.3|926.8|1212
1649253000000|2022-04-06 13:50:00|936|931.5|935.1|930.6|936|931.5|934.6|930.1|545
1649253300000|2022-04-06 13:55:00|935.5|931|936.6|932.1|937.6|933.1|935.5|931|625
1649253600000|2022-04-06 14:00:00|936.3|931.8|936.5|932|937.1|932.6|935.5|931|438
1649253900000|2022-04-06 14:05:00|936.1|931.6|933.8|929.3|936.1|931.6|933.8|929.3|302
1649254200000|2022-04-06 14:10:00|934.1|929.6|936|931.5|937.1|932.6|934.1|929.6|320
1649254500000|2022-04-06 14:15:00|935.9|931.4|936.4|931.9|937|932.5|935.1|930.6|259
1649254800000|2022-04-06 14:20:00|936.2|931.7|936|931.5|936.5|932|934.5|930|370
1649255100000|2022-04-06 14:25:00|935.6|931.1|934.6|930.1|936|931.5|934.4|929.9|164
1649255400000|2022-04-06 14:30:00|934.3|929.8|933.3|928.8|934.3|929.8|932.5|928|488
1649255700000|2022-04-06 14:35:00|933.4|928.9|934.3|929.8|935.1|930.6|933.4|928.9|181
1649256000000|2022-04-06 14:40:00|934.6|930.1|930.6|926.1|934.6|930.1|928.6|924.1|1047
1649256300000|2022-04-06 14:45:00|930.3|925.8|928.6|924.1|931.3|926.8|928.6|924.1|621
1649256600000|2022-04-06 14:50:00|928.5|924|928.3|923.8|929|924.5|926.3|921.8|1030
1649256900000|2022-04-06 14:55:00|928.6|924.1|930.1|925.6|930.5|926|925.9|921.4|1112
1649257200000|2022-04-06 15:00:00|930.5|926|930.5|926|930.5|926|930.5|926|0
1649293200000|2022-04-07 01:00:00|923.9|919.4|924.6|920.1|927.8|923.3|921|916.5|4387
1649293500000|2022-04-07 01:05:00|924.8|920.3|923.6|919.1|926.7|922.2|921.2|916.7|1579
1649293800000|2022-04-07 01:10:00|923.2|918.7|921.4|916.9|925.4|920.9|920.2|915.7|1275
1649294100000|2022-04-07 01:15:00|921.3|916.8|919.6|915.1|922.7|918.2|918.6|914.1|1768
1649294400000|2022-04-07 01:20:00|919.5|915|918.8|914.3|921.5|917|918.7|914.2|2052
1649294700000|2022-04-07 01:25:00|919|914.5|910.8|906.3|919|914.5|910.5|906|4183
1649295000000|2022-04-07 01:30:00|910.6|906.1|916|911.5|916.5|912|909.9|905.4|1842
1649295300000|2022-04-07 01:35:00|915.9|911.4|923.1|918.6|923.1|918.6|914.5|910|1603
1649295600000|2022-04-07 01:40:00|922.6|918.1|923.6|919.1|924.6|920.1|920.3|915.8|762
1649295900000|2022-04-07 01:45:00|923.1|918.6|922.4|917.9|926.2|921.7|922.1|917.6|1158
1649296200000|2022-04-07 01:50:00|922.3|917.8|922.9|918.4|923.9|919.4|921.9|917.4|385
1649296500000|2022-04-07 01:55:00|922.8|918.3|919.8|915.3|923|918.5|919.4|914.9|784
1649296800000|2022-04-07 02:00:00|919.7|915.2|920.7|916.2|921.2|916.7|919.3|914.8|374
1649297100000|2022-04-07 02:05:00|920.3|915.8|917.2|912.7|921.2|916.7|916.9|912.4|991
1649297400000|2022-04-07 02:10:00|917.3|912.8|919.2|914.7|919.9|915.4|916.6|912.1|502
1649298600000|2022-04-07 02:30:00|919.6|915.1|915.9|911.4|919.9|915.4|914.5|910|980
1649298900000|2022-04-07 02:35:00|916.3|911.8|915|910.5|918.6|914.1|914.5|910|540
1649299200000|2022-04-07 02:40:00|914.9|910.4|914|909.5|915.4|910.9|912.3|907.8|1621
1649299500000|2022-04-07 02:45:00|913.9|909.4|913.8|909.3|917.7|913.2|912.2|907.7|1358
1649299800000|2022-04-07 02:50:00|913.4|908.9|914.8|910.3|915.2|910.7|911.9|907.4|839
1649300100000|2022-04-07 02:55:00|915.2|910.7|916.9|912.4|919|914.5|915.2|910.7|767
1649300400000|2022-04-07 03:00:00|916.5|912|912.9|908.4|916.5|912|911.7|907.2|735
1649300700000|2022-04-07 03:05:00|913|908.5|911.1|906.6|913.9|909.4|906.7|902.2|2710
1649301000000|2022-04-07 03:10:00|911|906.5|909|904.5|911.3|906.8|907.5|903|976
1649301300000|2022-04-07 03:15:00|908.9|904.4|909.2|904.7|909.7|905.2|904.1|899.6|2551
1649301600000|2022-04-07 03:20:00|909.5|905|911.3|906.8|911.3|906.8|908.1|903.6|1123
1649301900000|2022-04-07 03:25:00|911.4|906.9|907.7|903.2|913.9|909.4|906.8|902.3|1596
1649309400000|2022-04-07 05:30:00|907.1|902.6|903.4|898.9|907.1|902.6|900.4|895.9|3056
1649309700000|2022-04-07 05:35:00|903.6|899.1|906.9|902.4|906.9|902.4|900.7|896.2|2174
1649310000000|2022-04-07 05:40:00|907.2|902.7|909.2|904.7|909.8|905.3|905.7|901.2|1634
1649310300000|2022-04-07 05:45:00|909.6|905.1|905.8|901.3|909.7|905.2|905.8|901.3|1393
1649310600000|2022-04-07 05:50:00|906.2|901.7|910|905.5|910.9|906.4|904.9|900.4|1582
1649310900000|2022-04-07 05:55:00|909.9|905.4|914.6|910.1|914.7|910.2|909.9|905.4|1663
1649311200000|2022-04-07 06:00:00|914.2|909.7|913.2|908.7|915.6|911.1|913.1|908.6|912
1649311500000|2022-04-07 06:05:00|913.6|909.1|914.1|909.6|915|910.5|912.1|907.6|672
1649311800000|2022-04-07 06:10:00|913.7|909.2|918|913.5|918.5|914|912.7|908.2|692
1649312100000|2022-04-07 06:15:00|917.9|913.4|915.7|911.2|918.1|913.6|914.3|909.8|765
1649312400000|2022-04-07 06:20:00|915.3|910.8|913.4|908.9|915.3|910.8|913.1|908.6|553
1649312700000|2022-04-07 06:25:00|913|908.5|912.1|907.6|914.4|909.9|911.9|907.4|535
1649313000000|2022-04-07 06:30:00|912|907.5|911.6|907.1|914|909.5|910.7|906.2|865
1649313300000|2022-04-07 06:35:00|911.5|907|915.7|911.2|916|911.5|911.5|907|498
1649313600000|2022-04-07 06:40:00|915.4|910.9|917.7|913.2|920.2|915.7|915.4|910.9|1057
1649313900000|2022-04-07 06:45:00|917.6|913.1|915.5|911|919.5|915|915.1|910.6|532
1649314200000|2022-04-07 06:50:00|915.4|910.9|911.5|907|915.5|911|910.7|906.2|703
1649314500000|2022-04-07 06:55:00|911.1|906.6|908.8|904.3|911.6|907.1|908.7|904.2|1890
1649336400000|2022-04-07 13:00:00|916.5|912|918.1|913.6|920.5|916|914.2|909.7|4017
1649336700000|2022-04-07 13:05:00|918.5|914|922.1|917.6|922.9|918.4|917|912.5|2055
1649337000000|2022-04-07 13:10:00|922.5|918|923.5|919|925.4|920.9|922.5|918|2117
1649337300000|2022-04-07 13:15:00|923.6|919.1|926.1|921.6|926.1|921.6|921.5|917|2041
1649337600000|2022-04-07 13:20:00|926.5|922|930.3|925.8|930.7|926.2|926.1|921.6|2632
1649337900000|2022-04-07 13:25:00|930.7|926.2|932.1|927.6|934.1|929.6|929.3|924.8|1923
1649338200000|2022-04-07 13:30:00|931.9|927.4|934.7|930.2|935.7|931.2|930.5|926|1389
1649338500000|2022-04-07 13:35:00|934.8|930.3|934.5|930|936.2|931.7|932.9|928.4|978
1649338800000|2022-04-07 13:40:00|934|929.5|933.2|928.7|934.3|929.8|931.7|927.2|528
1649339100000|2022-04-07 13:45:00|932.7|928.2|932.7|928.2|933.2|928.7|931.7|927.2|531
1649339400000|2022-04-07 13:50:00|933.2|928.7|930.6|926.1|933.6|929.1|929.3|924.8|1499
1649339700000|2022-04-07 13:55:00|930.7|926.2|927.2|922.7|931.1|926.6|927.1|922.6|1818
1649340000000|2022-04-07 14:00:00|927.1|922.6|924.1|919.6|928|923.5|924.1|919.6|2968
1649340300000|2022-04-07 14:05:00|924.2|919.7|924.7|920.2|925.6|921.1|922.2|917.7|1520
1649340600000|2022-04-07 14:10:00|924.6|920.1|926|921.5|927.4|922.9|924.6|920.1|878
1649340900000|2022-04-07 14:15:00|926.1|921.6|928.6|924.1|929.6|925.1|926.1|921.6|752
1649341200000|2022-04-07 14:20:00|928.5|924|926.6|922.1|930|925.5|926|921.5|807
1649341500000|2022-04-07 14:25:00|926.5|922|926.9|922.4|928.4|923.9|926.4|921.9|432
1649341800000|2022-04-07 14:30:00|926.5|922|929.6|925.1|930|925.5|926.5|922|627
1649342100000|2022-04-07 14:35:00|929.1|924.6|927.1|922.6|929.7|925.2|927.1|922.6|522
1649342400000|2022-04-07 14:40:00|927.6|923.1|925.6|921.1|928|923.5|924.6|920.1|343
1649342700000|2022-04-07 14:45:00|926|921.5|922.4|917.9|927.1|922.6|922.3|917.8|368
1649343000000|2022-04-07 14:50:00|922.5|918|922|917.5|925.5|921|921.7|917.2|629
1649343300000|2022-04-07 14:55:00|921.9|917.4|919.8|915.3|922|917.5|919.8|915.3|1333
1649379600000|2022-04-08 01:00:00|919.7|915.2|923.5|919|925|920.5|919.7|915.2|1156
1649379900000|2022-04-08 01:05:00|923|918.5|923.1|918.6|923.1|918.6|916.9|912.4|1079
1649380200000|2022-04-08 01:10:00|923.2|918.7|926.1|921.6|927|922.5|923.2|918.7|649
1649380500000|2022-04-08 01:15:00|926|921.5|926.2|921.7|927.5|923|924.9|920.4|543
1649380800000|2022-04-08 01:20:00|926.6|922.1|926.2|921.7|928|923.5|926.1|921.6|322
1649381100000|2022-04-08 01:25:00|925.8|921.3|927.2|922.7|927.2|922.7|921.7|917.2|595
1649381400000|2022-04-08 01:30:00|927.3|922.8|930.9|926.4|931.8|927.3|926.2|921.7|1239
1649381700000|2022-04-08 01:35:00|930.4|925.9|930|925.5|931.4|926.9|929.2|924.7|458
1649382000000|2022-04-08 01:40:00|930.1|925.6|932.3|927.8|932.9|928.4|930|925.5|783
1649382300000|2022-04-08 01:45:00|931.8|927.3|929.8|925.3|932.7|928.2|928.8|924.3|564
1649382600000|2022-04-08 01:50:00|929.3|924.8|929|924.5|929.5|925|927.7|923.2|745
1649382900000|2022-04-08 01:55:00|929.5|925|926.6|922.1|929.5|925|926.1|921.6|297
1649383200000|2022-04-08 02:00:00|927|922.5|924.2|919.7|928.1|923.6|924.1|919.6|557
1649383500000|2022-04-08 02:05:00|924.1|919.6|923.3|918.8|924.6|920.1|920.2|915.7|1327
1649383800000|2022-04-08 02:10:00|923.4|918.9|917.8|913.3|924.1|919.6|917.8|913.3|976
1649385000000|2022-04-08 02:30:00|917.6|913.1|919.5|915|919.6|915.1|912.9|908.4|2508
1649385300000|2022-04-08 02:35:00|919.1|914.6|915.1|910.6|921|916.5|914.7|910.2|1275
1649385600000|2022-04-08 02:40:00|915.5|911|917|912.5|918.6|914.1|914.7|910.2|817
1649385900000|2022-04-08 02:45:00|916.5|912|917.7|913.2|920|915.5|915.7|911.2|567
1649386200000|2022-04-08 02:50:00|917.6|913.1|907.6|903.1|917.7|913.2|904.9|900.4|3366
1649386500000|2022-04-08 02:55:00|908|903.5|904|899.5|910.2|905.7|904|899.5|2414
1649386800000|2022-04-08 03:00:00|903.6|899.1|903.2|898.7|907.6|903.1|900.3|895.8|3861
1649387100000|2022-04-08 03:05:00|902.8|898.3|900.6|896.1|904.8|900.3|897.7|893.2|2188
1649387400000|2022-04-08 03:10:00|900.2|895.7|897.3|892.8|903.2|898.7|896.3|891.8|1867
1649387700000|2022-04-08 03:15:00|896.8|892.3|902.4|897.9|903.4|898.9|895.9|891.4|1496
1649388000000|2022-04-08 03:20:00|902.8|898.3|906.5|902|906.6|902.1|900.6|896.1|1851
1649388300000|2022-04-08 03:25:00|905.9|901.4|902.8|898.3|907.3|902.8|901.7|897.2|1243
1649395800000|2022-04-08 05:30:00|902.5|898|912.8|908.3|912.8|908.3|902.5|898|2003
1649396100000|2022-04-08 05:35:00|912.4|907.9|911.2|906.7|913.8|909.3|909.4|904.9|801
1649396400000|2022-04-08 05:40:00|911.4|906.9|910.4|905.9|912.4|907.9|908.7|904.2|799
1649396700000|2022-04-08 05:45:00|910.6|906.1|914.6|910.1|914.6|910.1|910.1|905.6|649
1649397000000|2022-04-08 05:50:00|915|910.5|912.2|907.7|915|910.5|911.4|906.9|423
1649397300000|2022-04-08 05:55:00|911.9|907.4|913.9|909.4|913.9|909.4|911.4|906.9|693
1649397600000|2022-04-08 06:00:00|913.5|909|909.1|904.6|913.6|909.1|909.1|904.6|778
1649397900000|2022-04-08 06:05:00|909.2|904.7|905.8|901.3|911|906.5|904.1|899.6|679
1649398200000|2022-04-08 06:10:00|905.4|900.9|905.7|901.2|906.9|902.4|904.4|899.9|422
1649398500000|2022-04-08 06:15:00|905.1|900.6|905.8|901.3|905.8|901.3|903.2|898.7|910
1649398800000|2022-04-08 06:20:00|905.7|901.2|902.6|898.1|905.8|901.3|901.5|897|1054
1649399100000|2022-04-08 06:25:00|903.1|898.6|910.3|905.8|910.7|906.2|903.1|898.6|650
1649399400000|2022-04-08 06:30:00|910.2|905.7|908.2|903.7|910.2|905.7|905.9|901.4|535
1649399700000|2022-04-08 06:35:00|908.6|904.1|909.4|904.9|911.5|907|908.6|904.1|792
1649400000000|2022-04-08 06:40:00|909.3|904.8|914.2|909.7|915.1|910.6|908.7|904.2|1142
1649400300000|2022-04-08 06:45:00|914.6|910.1|915.5|911|916.7|912.2|914|909.5|872
1649400600000|2022-04-08 06:50:00|915.6|911.1|924.6|920.1|924.9|920.4|915.6|911.1|1790
1649400900000|2022-04-08 06:55:00|924.5|920|925|920.5|925.7|921.2|923.3|918.8|1802
1649422800000|2022-04-08 13:00:00|921|916.5|922.4|917.9|922.6|918.1|918.4|913.9|3148
1649423100000|2022-04-08 13:05:00|922|917.5|925.6|921.1|925.6|921.1|919.6|915.1|1227
1649423400000|2022-04-08 13:10:00|925.9|921.4|924.2|919.7|928.4|923.9|923.2|918.7|1416
1649423700000|2022-04-08 13:15:00|924.3|919.8|919.8|915.3|924.7|920.2|919.1|914.6|727
1649424000000|2022-04-08 13:20:00|919.7|915.2|917.7|913.2|920.2|915.7|917.3|912.8|628
1649424300000|2022-04-08 13:25:00|917.6|913.1|917.5|913|918.6|914.1|914.2|909.7|1300
1649424600000|2022-04-08 13:30:00|917.2|912.7|917|912.5|920|915.5|915.1|910.6|905
1649424900000|2022-04-08 13:35:00|917.4|912.9|915.6|911.1|918.9|914.4|913.6|909.1|556
1649425200000|2022-04-08 13:40:00|915.3|910.8|918.5|914|919.2|914.7|914.7|910.2|353
1649425500000|2022-04-08 13:45:00|918.1|913.6|917.6|913.1|918.6|914.1|915.3|910.8|348
1649425800000|2022-04-08 13:50:00|917.7|913.2|914.1|909.6|917.7|913.2|913.2|908.7|485
1649426100000|2022-04-08 13:55:00|914.2|909.7|914.2|909.7|916.1|911.6|913.7|909.2|261
1649426400000|2022-04-08 14:00:00|914.6|910.1|916.1|911.6|917.1|912.6|914.3|909.8|292
1649426700000|2022-04-08 14:05:00|916.2|911.7|918.7|914.2|919.1|914.6|916.1|911.6|240
1649427000000|2022-04-08 14:10:00|919.1|914.6|918.6|914.1|920.3|915.8|917.7|913.2|363
1649427300000|2022-04-08 14:15:00|918.8|914.3|912.9|908.4|918.8|914.3|911.1|906.6|666
1649427600000|2022-04-08 14:20:00|912.5|908|908.6|904.1|912.9|908.4|906|901.5|1444
1649427900000|2022-04-08 14:25:00|909|904.5|910.6|906.1|911.9|907.4|909|904.5|807
1649428200000|2022-04-08 14:30:00|910.7|906.2|909.7|905.2|912.1|907.6|909.6|905.1|400
1649428500000|2022-04-08 14:35:00|910.1|905.6|909.7|905.2|910.7|906.2|908.2|903.7|347
1649428800000|2022-04-08 14:40:00|909.8|905.3|908.4|903.9|909.8|905.3|906.3|901.8|550
1649429100000|2022-04-08 14:45:00|908.8|904.3|907.9|903.4|911.3|906.8|907.5|903|651
1649429400000|2022-04-08 14:50:00|908.3|903.8|907.1|902.6|911.2|906.7|906.6|902.1|634
1649429700000|2022-04-08 14:55:00|906.9|902.4|906|901.5|907.8|903.3|902.7|898.2|1780
1649430000000|2022-04-08 15:00:00|905.4|900.9|905.4|900.9|905.4|900.9|905.4|900.9|0
1649638800000|2022-04-11 01:00:00|904.7|900.2|883.5|879|904.7|900.2|883.4|878.9|8371
1649639100000|2022-04-11 01:05:00|883.9|879.4|887.9|883.4|890.2|885.7|882.1|877.6|2982
1649639400000|2022-04-11 01:10:00|887.5|883|884.4|879.9|889|884.5|882|877.5|3845
1649639700000|2022-04-11 01:15:00|884|879.5|888.7|884.2|889|884.5|882.5|878|1755
1649640000000|2022-04-11 01:20:00|888.9|884.4|887.1|882.6|890.9|886.4|885.5|881|1903
1649640300000|2022-04-11 01:25:00|886.9|882.4|883.6|879.1|887.9|883.4|882.6|878.1|869
1649640600000|2022-04-11 01:30:00|883.4|878.9|885.4|880.9|886.9|882.4|882.4|877.9|1075
1649640900000|2022-04-11 01:35:00|884.9|880.4|886|881.5|888.4|883.9|882.4|877.9|982
1649641200000|2022-04-11 01:40:00|885.5|881|884.2|879.7|886.9|882.4|883.4|878.9|1711
1649641500000|2022-04-11 01:45:00|883.8|879.3|881.9|877.4|885.3|880.8|880.1|875.6|1568
1649641800000|2022-04-11 01:50:00|881.4|876.9|884.9|880.4|885.9|881.4|881.4|876.9|913
1649642100000|2022-04-11 01:55:00|884.4|879.9|882.5|878|885.9|881.4|882.5|878|440
1649642400000|2022-04-11 02:00:00|882|877.5|877.6|873.1|882.5|878|877.5|873|2547
1649642700000|2022-04-11 02:05:00|878|873.5|876.3|871.8|879.1|874.6|875.3|870.8|1622
1649643000000|2022-04-11 02:10:00|876.8|872.3|871.6|867.1|879.6|875.1|871.6|867.1|2691
1649644200000|2022-04-11 02:30:00|871.1|866.6|875.9|871.4|876.5|872|870.9|866.4|1503
1649644500000|2022-04-11 02:35:00|875.5|871|881.4|876.9|881.5|877|875.5|871|1012
1649644800000|2022-04-11 02:40:00|881.8|877.3|882.3|877.8|883.5|879|879|874.5|893
1649645100000|2022-04-11 02:45:00|881.9|877.4|879.5|875|881.9|877.4|878.6|874.1|937
1649645400000|2022-04-11 02:50:00|879.4|874.9|880|875.5|880|875.5|877.2|872.7|447
1649645700000|2022-04-11 02:55:00|879.5|875|878|873.5|880.9|876.4|878|873.5|489
1649646000000|2022-04-11 03:00:00|878.1|873.6|876.2|871.7|878.1|873.6|875.7|871.2|393
1649646300000|2022-04-11 03:05:00|876.3|871.8|876.6|872.1|878.1|873.6|876.2|871.7|255
1649646600000|2022-04-11 03:10:00|876.4|871.9|876|871.5|876.9|872.4|875.1|870.6|550
1649646900000|2022-04-11 03:15:00|875.5|871|879.9|875.4|880.9|876.4|872.7|868.2|884
1649647200000|2022-04-11 03:20:00|880|875.5|876.7|872.2|881.9|877.4|876.7|872.2|460
1649647500000|2022-04-11 03:25:00|876.9|872.4|878.8|874.3|879|874.5|874.5|870|594
1649655000000|2022-04-11 05:30:00|878.4|873.9|883.4|878.9|884.5|880|878.4|873.9|1133
1649655300000|2022-04-11 05:35:00|883|878.5|885.3|880.8|885.4|880.9|881|876.5|713
1649655600000|2022-04-11 05:40:00|885.4|880.9|886.4|881.9|887.5|883|884|879.5|936
1649655900000|2022-04-11 05:45:00|886.3|881.8|886.4|881.9|886.4|881.9|884|879.5|469
1649656200000|2022-04-11 05:50:00|886.3|881.8|883.1|878.6|886.4|881.9|882.5|878|960
1649656500000|2022-04-11 05:55:00|883.2|878.7|884.8|880.3|885.2|880.7|882.5|878|1081
1649656800000|2022-04-11 06:00:00|884.4|879.9|886.6|882.1|887.1|882.6|884.4|879.9|332
1649657100000|2022-04-11 06:05:00|886.2|881.7|880.8|876.3|886.7|882.2|880.3|875.8|413
1649657400000|2022-04-11 06:10:00|881.3|876.8|881.4|876.9|883.3|878.8|881.3|876.8|284
1649657700000|2022-04-11 06:15:00|880.9|876.4|884.6|880.1|884.6|880.1|880.8|876.3|681
1649658000000|2022-04-11 06:20:00|884.5|880|880.7|876.2|884.5|880|878.7|874.2|466
1649658300000|2022-04-11 06:25:00|880.8|876.3|878|873.5|881.7|877.2|877.3|872.8|534
1649658600000|2022-04-11 06:30:00|877.6|873.1|878.4|873.9|880.3|875.8|877.5|873|831
1649658900000|2022-04-11 06:35:00|878.8|874.3|877.2|872.7|881.2|876.7|877.2|872.7|1140
1649659200000|2022-04-11 06:40:00|877.3|872.8|880|875.5|880.8|876.3|877.2|872.7|1254
1649659500000|2022-04-11 06:45:00|879.9|875.4|879.8|875.3|882.8|878.3|879.2|874.7|749
1649659800000|2022-04-11 06:50:00|879.6|875.1|873.2|868.7|879.6|875.1|873.2|868.7|1363
1649660100000|2022-04-11 06:55:00|873.5|869|877|872.5|878.6|874.1|872.3|867.8|2074
1649682000000|2022-04-11 13:00:00|880.7|876.2|886.7|882.2|886.7|882.2|878.1|873.6|3078
1649682300000|2022-04-11 13:05:00|886.8|882.3|881.1|876.6|886.8|882.3|880.2|875.7|1625
1649682600000|2022-04-11 13:10:00|881.2|876.7|881.5|877|884.3|879.8|879.7|875.2|1304
1649682900000|2022-04-11 13:15:00|881.1|876.6|884.5|880|886.3|881.8|881.1|876.6|859
1649683200000|2022-04-11 13:20:00|884.9|880.4|883|878.5|886.2|881.7|882.9|878.4|660
1649683500000|2022-04-11 13:25:00|882.9|878.4|882.7|878.2|884|879.5|882.2|877.7|1329
1649683800000|2022-04-11 13:30:00|883.2|878.7|884.6|880.1|885|880.5|883.2|878.7|251
1649684100000|2022-04-11 13:35:00|884.1|879.6|886.2|881.7|888.1|883.6|882.4|877.9|795
1649684400000|2022-04-11 13:40:00|886|881.5|885.1|880.6|886.1|881.6|884.6|880.1|385
1649684700000|2022-04-11 13:45:00|885.2|880.7|885.2|880.7|887.5|883|884.7|880.2|898
1649685000000|2022-04-11 13:50:00|884.7|880.2|884.7|880.2|886.6|882.1|883.8|879.3|628
1649685300000|2022-04-11 13:55:00|884.8|880.3|885.9|881.4|886.1|881.6|883.3|878.8|313
1649685600000|2022-04-11 14:00:00|886.1|881.6|885.1|880.6|886.6|882.1|884.7|880.2|204
1649685900000|2022-04-11 14:05:00|885.3|880.8|891.1|886.6|891.3|886.8|885.1|880.6|1840
1649686200000|2022-04-11 14:10:00|890.9|886.4|890.6|886.1|891.1|886.6|889.2|884.7|464
1649686500000|2022-04-11 14:15:00|890.2|885.7|890.6|886.1|890.8|886.3|887.2|882.7|492
1649686800000|2022-04-11 14:20:00|891.1|886.6|893.9|889.4|894.4|889.9|890.6|886.1|584
1649687100000|2022-04-11 14:25:00|894|889.5|893.2|888.7|896.4|891.9|892.6|888.1|1259
1649687400000|2022-04-11 14:30:00|893.1|888.6|892.6|888.1|894.5|890|891.8|887.3|985
1649687700000|2022-04-11 14:35:00|892.7|888.2|893.6|889.1|893.6|889.1|890.7|886.2|265
1649688000000|2022-04-11 14:40:00|893.4|888.9|892.1|887.6|893.7|889.2|891.2|886.7|180
1649688300000|2022-04-11 14:45:00|892.4|887.9|894.7|890.2|895.6|891.1|890.7|886.2|627
1649688600000|2022-04-11 14:50:00|894.9|890.4|894.5|890|898.7|894.2|893.2|888.7|777
1649688900000|2022-04-11 14:55:00|894.1|889.6|892.1|887.6|894.5|890|891.1|886.6|599
1649725200000|2022-04-12 01:00:00|892|887.5|895|890.5|897.2|892.7|892|887.5|965
1649725500000|2022-04-12 01:05:00|895.4|890.9|899.3|894.8|900.8|896.3|895.4|890.9|930
1649725800000|2022-04-12 01:10:00|898.8|894.3|897.8|893.3|901.3|896.8|896.4|891.9|599
1649726100000|2022-04-12 01:15:00|897.6|893.1|898.3|893.8|899.3|894.8|895.9|891.4|391
1649726400000|2022-04-12 01:20:00|898.4|893.9|898.3|893.8|899.8|895.3|898|893.5|269
1649726700000|2022-04-12 01:25:00|897.4|892.9|896.8|892.3|898.3|893.8|895.3|890.8|290
1649727000000|2022-04-12 01:30:00|896.3|891.8|897|892.5|898.3|893.8|895.8|891.3|119
1649727300000|2022-04-12 01:35:00|896.8|892.3|894.1|889.6|897.8|893.3|893.4|888.9|249
1649727600000|2022-04-12 01:40:00|894.3|889.8|894.3|889.8|895.4|890.9|893.8|889.3|395
1649727900000|2022-04-12 01:45:00|894.8|890.3|897.3|892.8|898.2|893.7|894.3|889.8|388
1649728200000|2022-04-12 01:50:00|897.5|893|895.8|891.3|898.3|893.8|894.8|890.3|314
1649728500000|2022-04-12 01:55:00|896.3|891.8|896.2|891.7|896.8|892.3|894.2|889.7|205
1649728800000|2022-04-12 02:00:00|896.7|892.2|894.4|889.9|897.2|892.7|894.4|889.9|235
1649729100000|2022-04-12 02:05:00|895.4|890.9|895.8|891.3|896.8|892.3|894.4|889.9|81
1649729400000|2022-04-12 02:10:00|895.9|891.4|900.6|896.1|901.1|896.6|895.9|891.4|506
1649730600000|2022-04-12 02:30:00|901.1|896.6|905|900.5|905.1|900.6|901.1|896.6|1223
1649730900000|2022-04-12 02:35:00|905.1|900.6|906|901.5|906.4|901.9|904.3|899.8|602
1649731200000|2022-04-12 02:40:00|905.4|900.9|907|902.5|907|902.5|904.6|900.1|506
1649731500000|2022-04-12 02:45:00|906.6|902.1|904.4|899.9|906.6|902.1|903.2|898.7|502
1649731800000|2022-04-12 02:50:00|904.9|900.4|906.7|902.2|907.7|903.2|904.8|900.3|267
1649732100000|2022-04-12 02:55:00|907.2|902.7|906.9|902.4|907.8|903.3|904.9|900.4|207
1649732400000|2022-04-12 03:00:00|907.4|902.9|909.7|905.2|910.3|905.8|906.8|902.3|468
1649732700000|2022-04-12 03:05:00|910.2|905.7|910.2|905.7|910.7|906.2|908.8|904.3|287
1649733000000|2022-04-12 03:10:00|910.7|906.2|911.7|907.2|912.8|908.3|909.6|905.1|692
1649733300000|2022-04-12 03:15:00|911.8|907.3|910.4|905.9|913.4|908.9|908.6|904.1|918
1649733600000|2022-04-12 03:20:00|909.9|905.4|908.8|904.3|911.3|906.8|906.9|902.4|616
1649733900000|2022-04-12 03:25:00|908.3|903.8|905.3|900.8|908.3|903.8|904.4|899.9|759
1649734200000|2022-04-12 03:30:00|904.9|900.4|904.9|900.4|904.9|900.4|904.9|900.4|0
1649741400000|2022-04-12 05:30:00|909.8|905.3|917.4|912.9|919.3|914.8|909.8|905.3|1771
1649741700000|2022-04-12 05:35:00|916.9|912.4|919|914.5|919.7|915.2|916.1|911.6|1586
1649742000000|2022-04-12 05:40:00|918.8|914.3|918.8|914.3|920.1|915.6|916.3|911.8|542
1649742300000|2022-04-12 05:45:00|918.3|913.8|918.5|914|921.1|916.6|918.1|913.6|678
1649742600000|2022-04-12 05:50:00|918.3|913.8|918|913.5|919.5|915|915.4|910.9|991
1649742900000|2022-04-12 05:55:00|918.1|913.6|919.5|915|919.9|915.4|917.5|913|452
1649743200000|2022-04-12 06:00:00|919.7|915.2|920.5|916|921.5|917|918|913.5|826
1649743500000|2022-04-12 06:05:00|920.4|915.9|924.4|919.9|924.4|919.9|920|915.5|1638
1649743800000|2022-04-12 06:10:00|924.3|919.8|925.2|920.7|925.2|920.7|923|918.5|784
1649744100000|2022-04-12 06:15:00|925.3|920.8|928.1|923.6|931.6|927.1|924.7|920.2|2941
1649744400000|2022-04-12 06:20:00|928|923.5|925.7|921.2|928.9|924.4|924.6|920.1|1154
1649744700000|2022-04-12 06:25:00|925.5|921|931|926.5|931.4|926.9|925.5|921|388
1649745000000|2022-04-12 06:30:00|931.2|926.7|928.6|924.1|931.4|926.9|927.5|923|1135
1649745300000|2022-04-12 06:35:00|929|924.5|927.7|923.2|930.5|926|927.7|923.2|237
1649745600000|2022-04-12 06:40:00|927.3|922.8|927.2|922.7|927.7|923.2|925.7|921.2|583
1649745900000|2022-04-12 06:45:00|927|922.5|930.1|925.6|931.4|926.9|927|922.5|1750
1649746200000|2022-04-12 06:50:00|929.7|925.2|929.7|925.2|929.8|925.3|926.9|922.4|737
1649746500000|2022-04-12 06:55:00|929.1|924.6|930|925.5|931.5|927|928.1|923.6|1004
1649746800000|2022-04-12 07:00:00|930.2|925.7|930.2|925.7|930.2|925.7|930.2|925.7|0
1649768400000|2022-04-12 13:00:00|931.4|926.9|927|922.5|933.4|928.9|926|921.5|1832
1649768700000|2022-04-12 13:05:00|926.5|922|935.4|930.9|936.9|932.4|926.1|921.6|1010
1649769000000|2022-04-12 13:10:00|935.3|930.8|933|928.5|935.4|930.9|931.5|927|864
1649769300000|2022-04-12 13:15:00|933.4|928.9|929|924.5|933.4|928.9|927.4|922.9|871
1649769600000|2022-04-12 13:20:00|928.5|924|930|925.5|930|925.5|927.2|922.7|267
1649769900000|2022-04-12 13:25:00|929.5|925|931.7|927.2|932.7|928.2|929.1|924.6|875
1649770200000|2022-04-12 13:30:00|932.1|927.6|930.1|925.6|933|928.5|928.6|924.1|348
1649770500000|2022-04-12 13:35:00|930|925.5|928.7|924.2|931.1|926.6|927.2|922.7|248
1649770800000|2022-04-12 13:40:00|929.1|924.6|926.6|922.1|929.2|924.7|926.6|922.1|150
1649771100000|2022-04-12 13:45:00|926.7|922.2|929.1|924.6|929.5|925|925.7|921.2|327
1649771400000|2022-04-12 13:50:00|929|924.5|929.6|925.1|930.5|926|928|923.5|125
1649771700000|2022-04-12 13:55:00|929.5|925|930.5|926|930.5|926|928.6|924.1|159
1649772000000|2022-04-12 14:00:00|931|926.5|927|922.5|932.4|927.9|927|922.5|311
1649772300000|2022-04-12 14:05:00|927.1|922.6|928.9|924.4|928.9|924.4|926.5|922|77
1649772600000|2022-04-12 14:10:00|928.7|924.2|927.6|923.1|929.2|924.7|927.1|922.6|68
1649772900000|2022-04-12 14:15:00|927.5|923|925.3|920.8|928.6|924.1|924.4|919.9|408
1649773200000|2022-04-12 14:20:00|925.7|921.2|922.3|917.8|927.2|922.7|921.7|917.2|427
1649773500000|2022-04-12 14:25:00|922.7|918.2|923.5|919|924.6|920.1|922.7|918.2|399
1649773800000|2022-04-12 14:30:00|924|919.5|926.9|922.4|927.9|923.4|924|919.5|264
1649774100000|2022-04-12 14:35:00|927.4|922.9|928.6|924.1|929.5|925|927.4|922.9|227
1649774400000|2022-04-12 14:40:00|929|924.5|929|924.5|931.9|927.4|928.6|924.1|218
1649774700000|2022-04-12 14:45:00|929.4|924.9|931.4|926.9|932.4|927.9|928.9|924.4|226
1649775000000|2022-04-12 14:50:00|931.5|927|929.9|925.4|932.4|927.9|929.5|925|121
1649775300000|2022-04-12 14:55:00|929.6|925.1|930.4|925.9|932.4|927.9|929.4|924.9|495
1649811600000|2022-04-13 01:00:00|930.1|925.6|895.8|891.3|930.1|925.6|892.5|888|8125
1649811900000|2022-04-13 01:05:00|896.2|891.7|898.6|894.1|900.7|896.2|895.8|891.3|2592
1649812200000|2022-04-13 01:10:00|898.8|894.3|899.7|895.2|905.8|901.3|898.5|894|1790
1649812500000|2022-04-13 01:15:00|900.1|895.6|896|891.5|901.1|896.6|896|891.5|720
1649812800000|2022-04-13 01:20:00|896.4|891.9|898.3|893.8|898.3|893.8|894.5|890|1073
1649813100000|2022-04-13 01:25:00|897.8|893.3|895.5|891|899.7|895.2|894.5|890|919
1649813400000|2022-04-13 01:30:00|895|890.5|892.7|888.2|895|890.5|889.4|884.9|2214
1649813700000|2022-04-13 01:35:00|893.1|888.6|888.9|884.4|893.7|889.2|887.6|883.1|963
1649814000000|2022-04-13 01:40:00|888.7|884.2|891.8|887.3|892.5|888|888.7|884.2|1012
1649814300000|2022-04-13 01:45:00|891.5|887|893.9|889.4|895.3|890.8|891.2|886.7|1147
1649814600000|2022-04-13 01:50:00|893.5|889|898.2|893.7|899.1|894.6|892.8|888.3|830
1649814900000|2022-04-13 01:55:00|898.1|893.6|898.6|894.1|901.8|897.3|897.7|893.2|1019
1649815200000|2022-04-13 02:00:00|898.8|894.3|897.5|893|899|894.5|896.2|891.7|231
1649815500000|2022-04-13 02:05:00|897.4|892.9|900.1|895.6|900.5|896|897.1|892.6|181
1649815800000|2022-04-13 02:10:00|900|895.5|904.2|899.7|904.6|900.1|899.6|895.1|929
1649817000000|2022-04-13 02:30:00|904.3|899.8|915.8|911.3|919.6|915.1|904.3|899.8|2450
1649817300000|2022-04-13 02:35:00|916.1|911.6|915.1|910.6|918.3|913.8|913.9|909.4|655
1649817600000|2022-04-13 02:40:00|915.3|910.8|914.2|909.7|915.4|910.9|911.5|907|658
1649817900000|2022-04-13 02:45:00|915.1|910.6|914.1|909.6|915.5|911|912.6|908.1|197
1649818200000|2022-04-13 02:50:00|914.6|910.1|913|908.5|914.6|910.1|910.8|906.3|248
1649818500000|2022-04-13 02:55:00|913.5|909|915.8|911.3|916.4|911.9|913.4|908.9|528
1649818800000|2022-04-13 03:00:00|916.3|911.8|913.8|909.3|916.3|911.8|913|908.5|253
1649819100000|2022-04-13 03:05:00|913.4|908.9|905.9|901.4|913.4|908.9|905|900.5|969
1649819400000|2022-04-13 03:10:00|906|901.5|902.6|898.1|907.8|903.3|902.3|897.8|357
1649819700000|2022-04-13 03:15:00|903.1|898.6|897.9|893.4|905.8|901.3|895.5|891|1102
1649820000000|2022-04-13 03:20:00|897.5|893|894.2|889.7|899.3|894.8|892.1|887.6|1024
1649820300000|2022-04-13 03:25:00|894.7|890.2|897.7|893.2|899.1|894.6|894.2|889.7|708
1649827800000|2022-04-13 05:30:00|897.8|893.3|900.6|896.1|903.6|899.1|895.7|891.2|1731
1649828100000|2022-04-13 05:35:00|900.7|896.2|895.9|891.4|901.4|896.9|895|890.5|742
1649828400000|2022-04-13 05:40:00|896.1|891.6|898.2|893.7|898.7|894.2|894.9|890.4|492
1649828700000|2022-04-13 05:45:00|898.1|893.6|900.3|895.8|900.3|895.8|895.8|891.3|419
1649829000000|2022-04-13 05:50:00|900.7|896.2|900.7|896.2|902.1|897.6|899.4|894.9|429
1649829300000|2022-04-13 05:55:00|900.9|896.4|895.5|891|902.1|897.6|895.5|891|782
1649829600000|2022-04-13 06:00:00|896.1|891.6|891.1|886.6|896.5|892|890.6|886.1|1113
1649829900000|2022-04-13 06:05:00|890.6|886.1|893.4|888.9|894.5|890|889.3|884.8|599
1649830200000|2022-04-13 06:10:00|893.8|889.3|897.5|893|899.9|895.4|892.5|888|328
1649830500000|2022-04-13 06:15:00|897|892.5|894.8|890.3|899.4|894.9|894.8|890.3|246
1649830800000|2022-04-13 06:20:00|895.2|890.7|895.5|891|896.2|891.7|893.1|888.6|200
1649831100000|2022-04-13 06:25:00|895.4|890.9|892.3|887.8|895.4|890.9|890.6|886.1|835
1649831400000|2022-04-13 06:30:00|891.8|887.3|892.5|888|895.5|891|891.4|886.9|125
1649831700000|2022-04-13 06:35:00|892.1|887.6|891.5|887|892.1|887.6|890.6|886.1|186
1649832000000|2022-04-13 06:40:00|891.1|886.6|894.9|890.4|896.9|892.4|891.1|886.6|267
1649832300000|2022-04-13 06:45:00|894.4|889.9|891.6|887.1|896.4|891.9|890.7|886.2|398
1649832600000|2022-04-13 06:50:00|891.7|887.2|893.5|889|893.6|889.1|891.1|886.6|129
1649832900000|2022-04-13 06:55:00|893.1|888.6|891.2|886.7|896.2|891.7|890.2|885.7|788
1649854800000|2022-04-13 13:00:00|901.4|896.9|898.7|894.2|903.8|899.3|898.3|893.8|2257
1649855100000|2022-04-13 13:05:00|898.6|894.1|903.9|899.4|904|899.5|896.6|892.1|801
1649855400000|2022-04-13 13:10:00|903.1|898.6|899.5|895|903.9|899.4|898.6|894.1|353
1649855700000|2022-04-13 13:15:00|899.6|895.1|899.5|895|900.1|895.6|896.7|892.2|340
1649856000000|2022-04-13 13:20:00|899.9|895.4|896.4|891.9|900|895.5|895|890.5|725
1649856300000|2022-04-13 13:25:00|896.5|892|899.4|894.9|900|895.5|895|890.5|340
1649856600000|2022-04-13 13:30:00|899.5|895|899.1|894.6|900.1|895.6|898.1|893.6|369
1649856900000|2022-04-13 13:35:00|898.6|894.1|901.9|897.4|902|897.5|897.1|892.6|302
1649857200000|2022-04-13 13:40:00|902|897.5|900|895.5|902|897.5|899|894.5|129
1649857500000|2022-04-13 13:45:00|900.5|896|899.7|895.2|900.5|896|897.1|892.6|216
1649857800000|2022-04-13 13:50:00|899.3|894.8|901.5|897|902|897.5|898.5|894|118
1649858100000|2022-04-13 13:55:00|901.1|896.6|901.5|897|902.8|898.3|900.6|896.1|353
1649858400000|2022-04-13 14:00:00|902|897.5|903.3|898.8|905.4|900.9|902|897.5|447
1649858700000|2022-04-13 14:05:00|903.4|898.9|901.9|897.4|905.4|900.9|901.1|896.6|169
1649859000000|2022-04-13 14:10:00|902|897.5|901.6|897.1|904.4|899.9|901.1|896.6|212
1649859300000|2022-04-13 14:15:00|902|897.5|903.5|899|903.9|899.4|901.5|897|48
1649859600000|2022-04-13 14:20:00|903.4|898.9|901.9|897.4|903.4|898.9|901.5|897|57
1649859900000|2022-04-13 14:25:00|902|897.5|902.4|897.9|903.3|898.8|901.9|897.4|61
1649860200000|2022-04-13 14:30:00|902.8|898.3|900.9|896.4|902.8|898.3|898|893.5|182
1649860500000|2022-04-13 14:35:00|901|896.5|903|898.5|903.9|899.4|900.9|896.4|117
1649860800000|2022-04-13 14:40:00|902.5|898|901.5|897|902.5|898|900.5|896|58
1649861100000|2022-04-13 14:45:00|902|897.5|902|897.5|902.9|898.4|901.1|896.6|117
1649861400000|2022-04-13 14:50:00|901.1|896.6|897.5|893|901.5|897|896.8|892.3|168
1649861700000|2022-04-13 14:55:00|897.9|893.4|896.3|891.8|897.9|893.4|895.5|891|318
1649862000000|2022-04-13 15:00:00|895.9|891.4|895.9|891.4|895.9|891.4|895.9|891.4|0
1649898000000|2022-04-14 01:00:00|895.8|891.3|896.3|891.8|903.2|898.7|894.5|890|587
1649898300000|2022-04-14 01:05:00|895.9|891.4|895|890.5|898.7|894.2|893.7|889.2|529
1649898600000|2022-04-14 01:10:00|895.2|890.7|890|885.5|895.2|890.7|889.2|884.7|1421
1649898900000|2022-04-14 01:15:00|889.9|885.4|893.4|888.9|895.8|891.3|889.6|885.1|1124
1649899200000|2022-04-14 01:20:00|893.6|889.1|895.6|891.1|897.4|892.9|893.2|888.7|679
1649899500000|2022-04-14 01:25:00|895.2|890.7|891.8|887.3|895.2|890.7|890.8|886.3|258
1649899800000|2022-04-14 01:30:00|891.7|887.2|884|879.5|893.2|888.7|881.8|877.3|3181
1649900100000|2022-04-14 01:35:00|883.8|879.3|882.6|878.1|885.1|880.6|880|875.5|1056
1649900400000|2022-04-14 01:40:00|883|878.5|880.7|876.2|883.6|879.1|879.8|875.3|543
1649900700000|2022-04-14 01:45:00|881.1|876.6|882.6|878.1|883.1|878.6|879.2|874.7|471
1649901000000|2022-04-14 01:50:00|881.7|877.2|882.6|878.1|883.9|879.4|878.8|874.3|808
1649901300000|2022-04-14 01:55:00|883|878.5|877.4|872.9|883|878.5|877|872.5|1554
1649901600000|2022-04-14 02:00:00|877.1|872.6|878.8|874.3|880.7|876.2|875.5|871|1045
1649901900000|2022-04-14 02:05:00|878.7|874.2|885.5|881|888.1|883.6|878.3|873.8|707
1649902200000|2022-04-14 02:10:00|885.1|880.6|885.9|881.4|886.3|881.8|883.7|879.2|254
1649903400000|2022-04-14 02:30:00|886.4|881.9|889.6|885.1|890.5|886|884.3|879.8|657
1649903700000|2022-04-14 02:35:00|889.8|885.3|889.2|884.7|891.4|886.9|888.8|884.3|366
1649904000000|2022-04-14 02:40:00|888.8|884.3|887.2|882.7|889.6|885.1|885.8|881.3|252
1649904300000|2022-04-14 02:45:00|887.7|883.2|885.8|881.3|888.1|883.6|884.3|879.8|355
1649904600000|2022-04-14 02:50:00|886.2|881.7|887.6|883.1|887.6|883.1|885.3|880.8|53
1649904900000|2022-04-14 02:55:00|887.8|883.3|894|889.5|894|889.5|886.3|881.8|243
1649905200000|2022-04-14 03:00:00|894.1|889.6|893.1|888.6|894.5|890|891.2|886.7|219
1649905500000|2022-04-14 03:05:00|892.7|888.2|891.6|887.1|893.1|888.6|891|886.5|133
1649905800000|2022-04-14 03:10:00|891.1|886.6|893.5|889|893.5|889|889.2|884.7|74
1649906100000|2022-04-14 03:15:00|894|889.5|897.1|892.6|899.3|894.8|892.1|887.6|982
1649906400000|2022-04-14 03:20:00|897.2|892.7|900.5|896|900.5|896|895.3|890.8|305
1649906700000|2022-04-14 03:25:00|900.8|896.3|898.7|894.2|900.8|896.3|897.2|892.7|303
1649914200000|2022-04-14 05:30:00|899|894.5|907.4|902.9|909|904.5|899|894.5|1159
1649914500000|2022-04-14 05:35:00|907.3|902.8|906.3|901.8|907.7|903.2|904.4|899.9|325
1649914800000|2022-04-14 05:40:00|905.9|901.4|902.3|897.8|905.9|901.4|902.2|897.7|218
1649915100000|2022-04-14 05:45:00|902.7|898.2|903.7|899.2|903.7|899.2|898.9|894.4|406
1649915400000|2022-04-14 05:50:00|903.3|898.8|904.7|900.2|904.7|900.2|902.1|897.6|130
1649915700000|2022-04-14 05:55:00|904.6|900.1|906.2|901.7|906.7|902.2|903.4|898.9|121
1649916000000|2022-04-14 06:00:00|906.7|902.2|903.4|898.9|906.7|902.2|902.8|898.3|82
1649916300000|2022-04-14 06:05:00|903.3|898.8|903.8|899.3|905.2|900.7|902.9|898.4|173
1649916600000|2022-04-14 06:10:00|904.3|899.8|904.8|900.3|904.8|900.3|902.9|898.4|113
1649916900000|2022-04-14 06:15:00|905.2|900.7|910.6|906.1|910.8|906.3|904.8|900.3|315
1649917200000|2022-04-14 06:20:00|911.5|907|913.4|908.9|914.3|909.8|910|905.5|654
1649917500000|2022-04-14 06:25:00|913|908.5|913.5|909|913.5|909|908.8|904.3|1025
1649917800000|2022-04-14 06:30:00|913.9|909.4|910.1|905.6|915.2|910.7|907.1|902.6|1619
1649918100000|2022-04-14 06:35:00|909.6|905.1|909.8|905.3|911.7|907.2|908.1|903.6|1422
1649918400000|2022-04-14 06:40:00|909.7|905.2|911.3|906.8|911.8|907.3|908.7|904.2|239
1649918700000|2022-04-14 06:45:00|911.2|906.7|909.4|904.9|912.2|907.7|908.9|904.4|93
1649919000000|2022-04-14 06:50:00|908.9|904.4|905.3|900.8|910.6|906.1|904.1|899.4|680
1649919300000|2022-04-14 06:55:00|905.2|900.7|907.8|903.3|908.3|903.8|905.1|900.6|544
1649919600000|2022-04-14 07:00:00|908|903.5|908|903.5|908|903.5|908|903.5|0
1649941200000|2022-04-14 13:00:00|917.1|910.6|919.4|914.9|921.4|916.9|911.4|906.9|1974
1649941500000|2022-04-14 13:05:00|919.8|915.3|919.6|915.1|922.3|917.8|918.1|913.6|885
1649941800000|2022-04-14 13:10:00|919.2|914.7|916.2|911.7|919.7|915.2|914.8|910.3|677
1649942100000|2022-04-14 13:15:00|916.6|912.1|921.5|917|921.6|917.1|916.6|912.1|541
1649942400000|2022-04-14 13:20:00|921.6|917.1|921|916.5|922|917.5|919.6|915.1|227
1649942700000|2022-04-14 13:25:00|920.6|916.1|920.5|916|921.4|916.9|919|914.5|160
1649943000000|2022-04-14 13:30:00|920|915.5|918.6|914.1|921.2|916.7|918.5|914|152
1649943300000|2022-04-14 13:35:00|919.1|914.6|920|915.5|920.5|916|918.6|914.1|112
1649943600000|2022-04-14 13:40:00|920.5|916|918.5|914|920.9|916.4|918.1|913.6|227
1649943900000|2022-04-14 13:45:00|918.7|914.2|921|916.5|921|916.5|916.1|911.6|183
1649944200000|2022-04-14 13:50:00|920.5|916|916|911.5|920.5|916|914|909.5|384
1649944500000|2022-04-14 13:55:00|915.6|911.1|914.1|909.6|917|912.5|914.1|909.6|104
1649944800000|2022-04-14 14:00:00|914.2|909.7|918.4|913.9|918.9|914.4|914.2|909.7|220
1649945100000|2022-04-14 14:05:00|918|913.5|915.5|911|918|913.5|915.5|911|62
1649945400000|2022-04-14 14:10:00|915.1|910.6|916.4|911.9|917.5|913|914.6|910.1|83
1649945700000|2022-04-14 14:15:00|916.7|912.2|915.5|911|917|912.5|914|909.5|88
1649946000000|2022-04-14 14:20:00|915|910.5|917.5|913|918.4|913.9|914|909.5|76
1649946300000|2022-04-14 14:25:00|917|912.5|920|915.5|920.1|915.6|917|912.5|178
1649946600000|2022-04-14 14:30:00|919.5|915|919.8|915.3|920.1|915.6|918.9|914.4|171
1649946900000|2022-04-14 14:35:00|919.4|914.9|918.9|914.4|919.4|914.9|917.8|913.3|111
1649947200000|2022-04-14 14:40:00|919.4|914.9|920.8|916.3|921.3|916.8|919.3|914.8|150
1649947500000|2022-04-14 14:45:00|920.4|915.9|921.7|917.2|923.2|918.7|919|914.5|664
1649947800000|2022-04-14 14:50:00|921.2|916.7|920.2|915.7|921.6|917.1|917|912.5|386
1649948100000|2022-04-14 14:55:00|920.1|915.6|919.8|915.3|920.8|916.3|919.2|914.7|632
1649948400000|2022-04-14 15:00:00|919.3|914.8|919.3|914.8|919.3|914.8|919.3|914.8|0
1649984400000|2022-04-15 01:00:00|920|914.5|924.5|920|926.2|921.7|920|914.5|1033
1649984700000|2022-04-15 01:05:00|924.4|919.9|925.7|921.2|926.7|922.2|922.9|918.4|623
1649985000000|2022-04-15 01:10:00|925.8|921.3|927.6|923.1|929|924.5|925.3|920.8|690
1649985300000|2022-04-15 01:15:00|928.1|923.6|925.3|920.8|928.6|924.1|923.5|919|510
1649985600000|2022-04-15 01:20:00|925.8|921.3|925.3|920.8|927.1|922.6|924.6|920.1|330
1649985900000|2022-04-15 01:25:00|925.1|920.6|922.5|918|925.8|921.3|921.4|916.9|284
1649986200000|2022-04-15 01:30:00|922.6|918.1|923.4|918.9|923.5|919|921.5|917|490
1649986500000|2022-04-15 01:35:00|923.5|919|925.9|921.4|925.9|921.4|923.4|918.9|214
1649986800000|2022-04-15 01:40:00|925.8|921.3|925.7|921.2|926.7|922.2|924.8|920.3|242
1649987100000|2022-04-15 01:45:00|926.2|921.7|925.3|920.8|926.7|922.2|925|920.5|82
1649987400000|2022-04-15 01:50:00|925.2|920.7|929.1|924.6|929.6|925.1|925.2|920.7|530
1649987700000|2022-04-15 01:55:00|929.2|924.7|929.3|924.8|929.6|925.1|927.7|923.2|123
1649988000000|2022-04-15 02:00:00|929.5|925|928.1|923.6|930.4|925.9|926.7|922.2|581
1649988300000|2022-04-15 02:05:00|927.7|923.2|926.7|922.2|927.7|923.2|925.8|921.3|304
1649988600000|2022-04-15 02:10:00|926.2|921.7|927.6|923.1|927.6|923.1|923.8|919.3|397
1649989800000|2022-04-15 02:30:00|927.7|923.2|928.1|923.6|928.5|924|926.7|922.2|687
1649990100000|2022-04-15 02:35:00|928.5|924|926.7|922.2|928.5|924|926.5|922|404
1649990400000|2022-04-15 02:40:00|927.1|922.6|924.3|919.8|927.2|922.7|924.3|919.8|324
1649990700000|2022-04-15 02:45:00|923.9|919.4|921.4|916.9|924.7|920.2|919.9|915.4|483
1649991000000|2022-04-15 02:50:00|921.8|917.3|922.4|917.9|923.4|918.9|921.8|917.3|506
1649991300000|2022-04-15 02:55:00|922|917.5|921.8|917.3|922.7|918.2|918.7|914.2|895
1649991600000|2022-04-15 03:00:00|921.4|916.9|923.3|918.8|924.8|920.3|921.4|916.9|242
1649991900000|2022-04-15 03:05:00|923.9|919.4|920.4|915.9|924.3|919.8|918.6|914.1|407
1649992200000|2022-04-15 03:10:00|920.6|916.1|915|910.5|921.4|916.9|914.5|910|863
1649992500000|2022-04-15 03:15:00|915.4|910.9|916.1|911.6|918.6|914.1|914.4|909.9|752
1649992800000|2022-04-15 03:20:00|916.5|912|913.3|908.8|917.1|912.6|911|906.5|841
1649993100000|2022-04-15 03:25:00|912.8|908.3|919.6|915.1|919.6|915.1|912.8|908.3|426
1649993400000|2022-04-15 03:30:00|919.4|914.9|919.4|914.9|919.4|914.9|919.4|914.9|0
1650000600000|2022-04-15 05:30:00|919.2|914.7|920.9|916.4|923.3|918.8|917.9|913.4|413
1650000900000|2022-04-15 05:35:00|920.8|916.3|921.4|916.9|921.8|917.3|918.5|914|227
1650001200000|2022-04-15 05:40:00|921|916.5|917.5|913|921|916.5|916.1|911.6|324
1650001500000|2022-04-15 05:45:00|918|913.5|917.7|913.2|919.9|915.4|915.8|911.3|525
1650001800000|2022-04-15 05:50:00|917.6|913.1|915.6|911.1|919.6|915.1|915.2|910.7|212
1650002100000|2022-04-15 05:55:00|916.3|911.8|916.1|911.6|918.7|914.2|914.3|909.8|144
1650002400000|2022-04-15 06:00:00|916.6|912.1|918.1|913.6|918.1|913.6|915.1|910.6|152
1650002700000|2022-04-15 06:05:00|917.6|913.1|919.5|915|920|915.5|916.6|912.1|90
1650003000000|2022-04-15 06:10:00|920|915.5|915.7|911.2|920.4|915.9|915.2|910.7|231
1650003300000|2022-04-15 06:15:00|915.2|910.7|916.7|912.2|917.4|912.9|915|910.5|140
1650003600000|2022-04-15 06:20:00|916.6|912.1|916.7|912.2|918.6|914.1|913.8|909.3|146
1650003900000|2022-04-15 06:25:00|917.2|912.7|918.6|914.1|920.5|916|917.2|912.7|119
1650004200000|2022-04-15 06:30:00|918.1|913.6|917.7|913.2|919.1|914.6|917.6|913.1|61
1650004500000|2022-04-15 06:35:00|917.8|913.3|920.7|916.2|921.7|917.2|917.7|913.2|210
1650004800000|2022-04-15 06:40:00|920.5|916|920.8|916.3|923.5|919|919.7|915.2|474
1650005100000|2022-04-15 06:45:00|920.6|916.1|922.1|917.6|922.5|918|917.3|912.8|756
1650005400000|2022-04-15 06:50:00|922|917.5|922.6|918.1|923.6|919.1|921.1|916.6|706
1650005700000|2022-04-15 06:55:00|922.1|917.6|922.2|917.7|922.6|918.1|920.3|915.8|919
1650027600000|2022-04-15 13:00:00|919|914.5|909.7|905.2|919|914.5|906|901.5|2651
1650027900000|2022-04-15 13:05:00|909.3|904.8|915.4|910.9|916.3|911.8|907.8|903.3|988
1650028200000|2022-04-15 13:10:00|915.8|911.3|921.8|917.3|923.4|918.9|915.8|911.3|987
1650028500000|2022-04-15 13:15:00|921.3|916.8|918.7|914.2|921.8|917.3|918.2|913.7|618
1650028800000|2022-04-15 13:20:00|918.2|913.7|916.2|911.7|918.4|913.9|914.8|910.3|983
1650029100000|2022-04-15 13:25:00|916.7|912.2|914.6|910.1|917.8|913.3|914.3|909.8|635
1650029400000|2022-04-15 13:30:00|914.2|909.7|917.7|913.2|918.5|914|912.3|907.8|431
1650029700000|2022-04-15 13:35:00|918.1|913.6|918.7|914.2|920.1|915.6|918.1|913.6|178
1650030000000|2022-04-15 13:40:00|919.1|914.6|921.7|917.2|922.6|918.1|919.1|914.6|245
1650030300000|2022-04-15 13:45:00|922.2|917.7|927.5|923|927.5|923|921.8|917.3|296
1650030600000|2022-04-15 13:50:00|927.6|923.1|925.5|921|928.6|924.1|924.7|920.2|461
1650030900000|2022-04-15 13:55:00|925.1|920.6|925.6|921.1|926.1|921.6|924|919.5|92
1650031200000|2022-04-15 14:00:00|926|921.5|926.5|922|926.5|922|924.6|920.1|93
1650031500000|2022-04-15 14:05:00|925.6|921.1|924|919.5|926.1|921.6|923.1|918.6|61
1650031800000|2022-04-15 14:10:00|924.5|920|924.5|920|925.6|921.1|923.1|918.6|77
1650032100000|2022-04-15 14:15:00|924.1|919.6|925.5|921|926.4|921.9|923.1|918.6|72
1650032400000|2022-04-15 14:20:00|925.4|920.9|923.6|919.1|925.5|921|923.2|918.7|125
1650032700000|2022-04-15 14:25:00|924|919.5|924.1|919.6|924.6|920.1|923.6|919.1|4
1650033000000|2022-04-15 14:30:00|923.6|919.1|921.6|917.1|923.7|919.2|920.6|916.1|444
1650033300000|2022-04-15 14:35:00|922.1|917.6|923.1|918.6|923.6|919.1|922.1|917.6|94
1650033600000|2022-04-15 14:40:00|923.6|919.1|922.2|917.7|924.1|919.6|920.7|916.2|32
1650033900000|2022-04-15 14:45:00|922.6|918.1|923.2|918.7|924.7|920.2|922.6|918.1|96
1650034200000|2022-04-15 14:50:00|923.6|919.1|924.8|920.3|925.2|920.7|923.2|918.7|97
1650034500000|2022-04-15 14:55:00|924.7|920.2|924.1|919.6|925|920.5|922.1|917.6|868
1650034800000|2022-04-15 15:00:00|924.6|920.1|924.6|920.1|924.6|920.1|924.6|920.1|0
1650243600000|2022-04-18 01:00:00|924.1|919.6|915.4|910.9|924.1|919.6|914.2|909.7|960
1650243900000|2022-04-18 01:05:00|915.3|910.8|916.9|912.4|917.8|913.3|914.4|909.9|266
1650244200000|2022-04-18 01:10:00|917.3|912.8|919.3|914.8|923.1|918.6|917.3|912.8|200
1650244500000|2022-04-18 01:15:00|919.2|914.7|918.3|913.8|919.7|915.2|916.3|911.8|118
1650244800000|2022-04-18 01:20:00|918.8|914.3|921|916.5|921|916.5|917.2|912.7|488
1650245100000|2022-04-18 01:25:00|920.6|916.1|918.2|913.7|921|916.5|918.2|913.7|335
1650245400000|2022-04-18 01:30:00|918.7|914.2|920.1|915.6|921.1|916.6|916.3|911.8|230
1650245700000|2022-04-18 01:35:00|920.2|915.7|924.1|919.6|925|920.5|919.1|914.6|250
1650246000000|2022-04-18 01:40:00|924|919.5|923.4|918.9|926.5|922|922.1|917.6|524
1650246300000|2022-04-18 01:45:00|922.9|918.4|917|912.5|925.3|920.8|916.6|912.1|3688
1650246600000|2022-04-18 01:50:00|916.9|912.4|914.7|910.2|918.5|914|914.1|909.6|625
1650246900000|2022-04-18 01:55:00|915.1|910.6|917.5|913|919.1|914.6|914.7|910.2|338
1650247200000|2022-04-18 02:00:00|916.6|912.1|921|916.5|924.4|919.9|916|911.5|598
1650247500000|2022-04-18 02:05:00|921.4|916.9|918.1|913.6|921.4|916.9|915.7|911.2|338
1650247800000|2022-04-18 02:10:00|917.6|913.1|917.8|913.3|919.8|915.3|917.6|913.1|540
1650249000000|2022-04-18 02:30:00|917.3|912.8|917.7|913.2|919.9|915.4|914.8|910.3|280
1650249300000|2022-04-18 02:35:00|918.6|914.1|920.2|915.7|921.6|917.1|917.6|913.1|525
1650249600000|2022-04-18 02:40:00|920.7|916.2|919.7|915.2|921.2|916.7|918.2|913.7|183
1650249900000|2022-04-18 02:45:00|920.6|916.1|922.1|917.6|922.6|918.1|920.1|915.6|64
1650250200000|2022-04-18 02:50:00|921.7|917.2|922.5|918|924|919.5|921.7|917.2|98
1650250500000|2022-04-18 02:55:00|923|918.5|923|918.5|923.5|919|921.3|916.8|92
1650250800000|2022-04-18 03:00:00|922.1|917.6|932.4|927.9|932.4|927.9|922.1|917.6|887
1650251100000|2022-04-18 03:05:00|931.9|927.4|933.9|929.4|934.8|930.3|930.9|926.4|640
1650251400000|2022-04-18 03:10:00|933.4|928.9|932.8|928.3|933.9|929.4|930.8|926.3|532
1650251700000|2022-04-18 03:15:00|933.3|928.8|936.8|932.3|938.8|934.3|933.3|928.8|1226
1650252000000|2022-04-18 03:20:00|936.5|932|933.8|929.3|937.8|933.3|933.8|929.3|2824
1650252300000|2022-04-18 03:25:00|933.3|928.8|931.9|927.4|933.9|929.4|931.5|927|539
1650259800000|2022-04-18 05:30:00|932.6|928.1|929.3|924.8|935.7|931.2|929.3|924.8|490
1650260100000|2022-04-18 05:35:00|929.4|924.9|929.4|924.9|930.7|926.2|928.4|923.9|550
1650260400000|2022-04-18 05:40:00|928.9|924.4|928.3|923.8|930.9|926.4|928.3|923.8|567
1650260700000|2022-04-18 05:45:00|928.4|923.9|929.8|925.3|931.7|927.2|928.4|923.9|104
1650261000000|2022-04-18 05:50:00|930.3|925.8|929.4|924.9|930.4|925.9|927.8|923.3|103
1650261300000|2022-04-18 05:55:00|929.9|925.4|929.2|924.7|931.2|926.7|929.1|924.6|221
1650261600000|2022-04-18 06:00:00|929.3|924.8|929.2|924.7|931|926.5|927.7|923.2|731
1650261900000|2022-04-18 06:05:00|929.3|924.8|930.7|926.2|930.7|926.2|928.3|923.8|109
1650262200000|2022-04-18 06:10:00|931.2|926.7|928.7|924.2|931.2|926.7|928.2|923.7|121
1650262500000|2022-04-18 06:15:00|929.2|924.7|924.9|920.4|929.2|924.7|923.5|919|362
1650262800000|2022-04-18 06:20:00|925.4|920.9|927.3|922.8|928.3|923.8|925.4|920.9|223
1650263100000|2022-04-18 06:25:00|927.7|923.2|928.7|924.2|929.1|924.6|927.7|923.2|49
1650263400000|2022-04-18 06:30:00|929.1|924.6|929.6|925.1|930.7|926.2|929.1|924.6|140
1650263700000|2022-04-18 06:35:00|929.5|925|928.7|924.2|930.2|925.7|928.2|923.7|53
1650264000000|2022-04-18 06:40:00|928.2|923.7|927.7|923.2|928.7|924.2|926.3|921.8|145
1650264300000|2022-04-18 06:45:00|927.3|922.8|926.3|921.8|927.4|922.9|925.2|920.7|317
1650264600000|2022-04-18 06:50:00|926.8|922.3|926.3|921.8|928.2|923.7|925.5|921|231
1650264900000|2022-04-18 06:55:00|926.2|921.7|927.4|922.9|928.6|924.1|925.4|920.9|397
1650286800000|2022-04-18 13:00:00|930.4|923.9|931.5|927|932.1|927|928|923.2|777
1650287100000|2022-04-18 13:05:00|931.6|927.1|932.7|928.2|934.6|930.1|930.1|925.6|741
1650287400000|2022-04-18 13:10:00|933.1|928.6|933.1|928.6|934.3|929.8|931.5|927|488
1650287700000|2022-04-18 13:15:00|933.3|928.8|933.8|929.3|934.6|930.1|931.3|926.8|446
1650288000000|2022-04-18 13:20:00|933.7|929.2|932.8|928.3|935.7|931.2|932.3|927.8|563
1650288300000|2022-04-18 13:25:00|932.7|928.2|933.7|929.2|933.8|929.3|932.3|927.8|215
1650288600000|2022-04-18 13:30:00|934.2|929.7|934.2|929.7|934.2|929.7|932.3|927.8|133
1650288900000|2022-04-18 13:35:00|933.8|929.3|935.2|930.7|935.2|930.7|933.2|928.7|98
1650289200000|2022-04-18 13:40:00|935.7|931.2|935.7|931.2|937.1|932.6|933.8|929.3|294
1650289500000|2022-04-18 13:45:00|935.3|930.8|936.2|931.7|936.6|932.1|934.7|930.2|123
1650289800000|2022-04-18 13:50:00|935.7|931.2|934.2|929.7|936.1|931.6|933.3|928.8|118
1650290100000|2022-04-18 13:55:00|934.6|930.1|933.4|928.9|934.7|930.2|933.2|928.7|220
1650290400000|2022-04-18 14:00:00|933.1|928.6|934.1|929.6|935.1|930.6|932.5|928|88
1650290700000|2022-04-18 14:05:00|934.5|930|933.6|929.1|935.1|930.6|933.3|928.8|114
1650291000000|2022-04-18 14:10:00|934|929.5|935.1|930.6|935.1|930.6|933.5|929|99
1650291300000|2022-04-18 14:15:00|935.5|931|934.5|930|936.5|932|934.1|929.6|98
1650291600000|2022-04-18 14:20:00|935|930.5|934.6|930.1|935.5|931|932.6|928.1|126
1650291900000|2022-04-18 14:25:00|935|930.5|936.6|932.1|937.1|932.6|935|930.5|59
1650292200000|2022-04-18 14:30:00|937.2|932.7|936.7|932.2|938.1|933.6|935.2|930.7|228
1650292500000|2022-04-18 14:35:00|937.2|932.7|935.6|931.1|938.2|933.7|935.6|931.1|120
1650292800000|2022-04-18 14:40:00|936.1|931.6|936.1|931.6|936.6|932.1|935.5|931|271
1650293100000|2022-04-18 14:45:00|936.6|932.1|934.2|929.7|936.9|932.4|934.2|929.7|201
1650293400000|2022-04-18 14:50:00|934.7|930.2|933.2|928.7|934.7|930.2|931.7|927.2|101
1650293700000|2022-04-18 14:55:00|933.6|929.1|932.2|927.7|933.6|929.1|931.3|926.8|154
1650330000000|2022-04-19 01:00:00|932.1|927.6|928.6|924.1|933.1|928.6|925.8|921.3|700
1650330300000|2022-04-19 01:05:00|929.1|924.6|930.1|925.6|931|926.5|928.1|923.6|91
1650330600000|2022-04-19 01:10:00|930.5|926|928.5|924|931|926.5|928.1|923.6|678
1650330900000|2022-04-19 01:15:00|928.8|924.3|930|925.5|930.1|925.6|927.5|923|147
1650331200000|2022-04-19 01:20:00|930.5|926|932.4|927.9|932.4|927.9|929.4|924.9|164
1650331500000|2022-04-19 01:25:00|931.9|927.4|934.4|929.9|934.8|930.3|931.4|926.9|168
1650331800000|2022-04-19 01:30:00|934.3|929.8|935.8|931.3|936.4|931.9|933.3|928.8|233
1650332100000|2022-04-19 01:35:00|936.2|931.7|940.8|936.3|942.3|937.8|936.2|931.7|534
1650332400000|2022-04-19 01:40:00|940.3|935.8|939.6|935.1|940.3|935.8|937.7|933.2|111
1650332700000|2022-04-19 01:45:00|939.3|934.8|944.9|940.4|945.4|940.9|939|934.5|668
1650333000000|2022-04-19 01:50:00|945|940.5|944|939.5|945|940.5|942.4|937.9|285
1650333300000|2022-04-19 01:55:00|943.5|939|944|939.5|944|939.5|942.5|938|189
1650333600000|2022-04-19 02:00:00|944.5|940|943.1|938.6|944.5|940|942.5|938|222
1650333900000|2022-04-19 02:05:00|943.5|939|940.6|936.1|943.6|939.1|939.1|934.6|342
1650334200000|2022-04-19 02:10:00|940.3|935.8|943|938.5|943.2|938.7|940.1|935.6|65
1650335400000|2022-04-19 02:30:00|942.7|938.2|945.1|940.6|946.5|942|942.5|938|379
1650335700000|2022-04-19 02:35:00|944.6|940.1|941.6|937.1|944.6|940.1|940.6|936.1|180
1650336000000|2022-04-19 02:40:00|941.1|936.6|936.8|932.3|941.1|936.6|936.3|931.8|405
1650336300000|2022-04-19 02:45:00|937.2|932.7|936.9|932.4|939.9|935.4|936.8|932.3|350
1650336600000|2022-04-19 02:50:00|936.8|932.3|939.2|934.7|939.7|935.2|936.4|931.9|179
1650336900000|2022-04-19 02:55:00|938.7|934.2|939.7|935.2|940.7|936.2|938.7|934.2|111
1650337200000|2022-04-19 03:00:00|940.1|935.6|940.2|935.7|940.8|936.3|938.2|933.7|145
1650337500000|2022-04-19 03:05:00|940.3|935.8|927.9|923.4|942.2|937.7|926.9|922.4|1200
1650337800000|2022-04-19 03:10:00|927.8|923.3|916.6|912.1|928.7|924.2|907.5|903|3110
1650338100000|2022-04-19 03:15:00|916.7|912.2|922.1|917.6|923.1|918.6|912.7|908.2|1268
1650338400000|2022-04-19 03:20:00|922.2|917.7|921.3|916.8|925.6|921.1|920.3|915.8|685
1650338700000|2022-04-19 03:25:00|921.7|917.2|910.7|906.2|921.8|917.3|909.4|904.9|1387
1650346200000|2022-04-19 05:30:00|911|906.5|904.3|899.8|911|906.5|901.8|897.3|2015
1650346500000|2022-04-19 05:35:00|904.1|899.6|904.7|900.2|905.6|901.1|901.2|896.7|1209
1650346800000|2022-04-19 05:40:00|905.1|900.6|906.4|901.9|907.4|902.9|902.5|898|770
1650347100000|2022-04-19 05:45:00|905.9|901.4|905.4|900.9|908.9|904|904.5|900|1470
1650347400000|2022-04-19 05:50:00|905|900.5|905.9|901.4|906|901.5|902.1|897.6|439
1650347700000|2022-04-19 05:55:00|906.4|901.9|907.1|902.6|908.4|903.9|906.1|901.6|516
1650348000000|2022-04-19 06:00:00|906.9|902.4|909.5|905|909.9|905.4|905.1|900.6|499
1650348300000|2022-04-19 06:05:00|910|905.5|909|904.5|910.5|906|906.2|901.7|446
1650348600000|2022-04-19 06:10:00|909.1|904.6|907.7|903.2|910.5|906|907.2|902.7|45
1650348900000|2022-04-19 06:15:00|907.6|903.1|907|902.5|908.1|903.6|904.6|900.1|207
1650349200000|2022-04-19 06:20:00|906.5|902|905.6|901.1|906.5|902|903.1|898.6|149
1650349500000|2022-04-19 06:25:00|906|901.5|901.1|896.6|907.7|903.2|900.1|895.6|1043
1650349800000|2022-04-19 06:30:00|901.2|896.7|901.9|897.4|903.8|899.3|900.5|896|697
1650350100000|2022-04-19 06:35:00|902.1|897.6|900|895.5|903.5|899|899.5|895|1072
1650350400000|2022-04-19 06:40:00|899.5|895|895.7|891.2|900.8|896.3|894.4|889.9|1889
1650350700000|2022-04-19 06:45:00|895.3|890.8|895.8|891.3|896.8|892.3|891.5|887|1040
1650351000000|2022-04-19 06:50:00|895.3|890.8|899.1|894.6|899.1|894.6|894.4|889.9|359
1650351300000|2022-04-19 06:55:00|899|894.5|893.3|888.8|899.5|895|892.9|888.4|551
1650373200000|2022-04-19 13:00:00|894.5|890|900.7|896.2|903.3|898.8|894.5|890|2321
1650373500000|2022-04-19 13:05:00|900.8|896.3|904.2|899.7|904.7|900.2|900.8|896.3|411
1650373800000|2022-04-19 13:10:00|903.7|899.2|903.7|899.2|904.3|899.8|902.1|897.6|304
1650374100000|2022-04-19 13:15:00|903.6|899.1|902.2|897.7|905.1|900.6|902.1|897.6|409
1650374400000|2022-04-19 13:20:00|902.6|898.1|896.8|892.3|903.1|898.6|896.8|892.3|425
1650374700000|2022-04-19 13:25:00|896.7|892.2|897.1|892.6|898.6|894.1|895.2|890.7|671
1650375000000|2022-04-19 13:30:00|896.6|892.1|899|894.5|899|894.5|896.1|891.6|320
1650375300000|2022-04-19 13:35:00|898.5|894|897.3|892.8|898.6|894.1|896.6|892.1|49
1650375600000|2022-04-19 13:40:00|897.1|892.6|900.6|896.1|901.6|897.1|895.1|890.6|538
1650375900000|2022-04-19 13:45:00|901|896.5|900.8|896.3|901.7|897.2|900.1|895.6|325
1650376200000|2022-04-19 13:50:00|901.2|896.7|901.1|896.6|901.7|897.2|899.8|895.3|281
1650376500000|2022-04-19 13:55:00|901.6|897.1|905.1|900.6|906.1|901.6|901.6|897.1|534
1650376800000|2022-04-19 14:00:00|905.5|901|902.3|897.8|906.1|901.6|901.3|896.8|396
1650377100000|2022-04-19 14:05:00|902.8|898.3|902.6|898.1|902.8|898.3|901.2|896.7|153
1650377400000|2022-04-19 14:10:00|902.2|897.7|899.7|895.2|904.1|899.6|899.2|894.7|71
1650377700000|2022-04-19 14:15:00|899.8|895.3|899.3|894.8|900.7|896.2|899.3|894.8|56
1650378000000|2022-04-19 14:20:00|898.8|894.3|902|897.5|902.7|898.2|898.8|894.3|65
1650378300000|2022-04-19 14:25:00|902.2|897.7|903.6|899.1|905.1|900.6|901.7|897.2|81
1650378600000|2022-04-19 14:30:00|903.2|898.7|904.1|899.6|904.1|899.6|902.1|897.6|22
1650378900000|2022-04-19 14:35:00|903.6|899.1|900.2|895.7|903.6|899.1|900.2|895.7|38
1650379200000|2022-04-19 14:40:00|900.7|896.2|902.2|897.7|902.7|898.2|900.6|896.1|48
1650379500000|2022-04-19 14:45:00|902.7|898.2|903.1|898.6|903.6|899.1|901.7|897.2|21
1650379800000|2022-04-19 14:50:00|902.8|898.3|904.8|900.3|905.3|900.8|902.6|898.1|111
1650380100000|2022-04-19 14:55:00|904.6|900.1|908|903.5|908.4|903.9|904.6|900.1|271
1650416400000|2022-04-20 01:00:00|907.9|903.4|913.2|908.7|913.7|909.2|907.9|903.4|659
1650416700000|2022-04-20 01:05:00|912.7|908.2|911.9|907.4|913.2|908.7|910.9|906.4|193
1650417000000|2022-04-20 01:10:00|912.2|907.7|912.2|907.7|913.6|909.1|911.9|907.4|1486
1650417300000|2022-04-20 01:15:00|912|907.5|909.4|904.9|912.6|908.1|909|904.5|326
1650417600000|2022-04-20 01:20:00|909|904.5|908|903.5|909.5|905|906|901.5|200
1650417900000|2022-04-20 01:25:00|907.6|903.1|908.6|904.1|910|905.5|906.5|902|139
1650418200000|2022-04-20 01:30:00|908.5|904|907.2|902.7|909.1|904.6|907.1|902.6|73
1650418500000|2022-04-20 01:35:00|907.9|903.4|909|904.5|909.1|904.6|907.1|902.6|50
1650418800000|2022-04-20 01:40:00|909.4|904.9|911.6|907.1|912.6|908.1|908.7|904.2|162
1650419100000|2022-04-20 01:45:00|911.8|907.3|909.1|904.6|912.5|908|909.1|904.6|63
1650419400000|2022-04-20 01:50:00|909.6|905.1|910|905.5|910.1|905.6|908.2|903.7|61
1650419700000|2022-04-20 01:55:00|910.5|906|916|911.5|916|911.5|910|905.5|275
1650420000000|2022-04-20 02:00:00|916.5|912|914.5|910|916.5|912|913|908.5|129
1650420300000|2022-04-20 02:05:00|914|909.5|914.2|909.7|915|910.5|912.5|908|480
1650420600000|2022-04-20 02:10:00|914.5|910|914.1|909.6|915.5|911|913.6|909.1|332
1650421800000|2022-04-20 02:30:00|914.5|910|915|910.5|917.9|913.4|914.1|909.6|233
1650422100000|2022-04-20 02:35:00|915.2|910.7|918.5|914|919|914.5|914.5|910|408
1650422400000|2022-04-20 02:40:00|919|914.5|920.3|915.8|920.7|916.2|918.2|913.7|569
1650422700000|2022-04-20 02:45:00|920.7|916.2|920.9|916.4|921.8|917.3|919.4|914.9|890
1650423000000|2022-04-20 02:50:00|921.3|916.8|920.1|915.6|922.5|918|919.5|915|1052
1650423300000|2022-04-20 02:55:00|920.6|916.1|922.8|918.3|922.9|918.4|919.3|914.8|836
1650423600000|2022-04-20 03:00:00|922.3|917.8|923.4|918.9|923.8|919.3|920.5|916|177
1650423900000|2022-04-20 03:05:00|923.8|919.3|921|916.5|924.4|919.9|920.9|916.4|126
1650424200000|2022-04-20 03:10:00|921.4|916.9|922.4|917.9|922.9|918.4|919.9|915.4|340
1650424500000|2022-04-20 03:15:00|922|917.5|918.4|913.9|922.5|918|917.9|913.4|259
1650424800000|2022-04-20 03:20:00|918.2|913.7|920.9|916.4|920.9|916.4|917.9|913.4|95
1650425100000|2022-04-20 03:25:00|920.8|916.3|922.8|918.3|923.1|918.6|920.8|916.3|95
1650432600000|2022-04-20 05:30:00|920.5|916|919.4|914.9|922.4|917.9|918.5|914|257
1650432900000|2022-04-20 05:35:00|919.5|915|916.6|912.1|919.5|915|916.6|912.1|244
1650433200000|2022-04-20 05:40:00|917|912.5|913.2|908.7|918|913.5|912.8|908.3|275
1650433500000|2022-04-20 05:45:00|913.5|909|914.2|909.7|916.2|911.7|913.5|909|124
1650433800000|2022-04-20 05:50:00|914.1|909.6|910.8|906.3|914.2|909.7|909.3|904.8|157
1650434100000|2022-04-20 05:55:00|910.4|905.9|908.7|904.2|912.7|908.2|908.2|903|165
1650434400000|2022-04-20 06:00:00|908.3|903.8|910.7|906.2|911.2|906.7|908.3|903.8|253
1650434700000|2022-04-20 06:05:00|911.2|906.7|911.4|906.9|913.2|908.7|910.3|905.8|1375
1650435000000|2022-04-20 06:10:00|910.9|906.4|911.4|906.9|913.8|909.3|910.9|906.4|663
1650435300000|2022-04-20 06:15:00|910.9|906.4|901|896.5|910.9|906.4|900|895.5|748
1650435600000|2022-04-20 06:20:00|900.8|896.3|902.7|898.2|905.1|900.6|900.5|896|613
1650435900000|2022-04-20 06:25:00|902.2|897.7|900.2|895.7|905.7|901.2|899.3|894.8|352
1650436200000|2022-04-20 06:30:00|899.7|895.2|903.6|899.1|904.5|900|899.2|894.7|303
1650436500000|2022-04-20 06:35:00|904.1|899.6|903.6|899.1|905.1|900.6|903|898.5|134
1650436800000|2022-04-20 06:40:00|904.1|899.6|900.3|895.8|907|902.5|900.2|895.2|390
1650437100000|2022-04-20 06:45:00|900|895.5|896.5|892|901.1|896.6|896|891.5|1753
1650437400000|2022-04-20 06:50:00|896.4|891.9|900.1|895.6|901.1|896.2|892.9|888.4|2764
1650437700000|2022-04-20 06:55:00|900.5|896|903.1|898.6|903.9|899.1|899.7|895.2|2523
1650438000000|2022-04-20 07:00:00|903.6|899.1|903.6|899.1|903.6|899.1|903.6|899.1|0
1650459600000|2022-04-20 13:00:00|908.1|903.6|908.3|903.8|911.8|907.3|904.6|900.1|1540
1650459900000|2022-04-20 13:05:00|907.9|903.4|910.2|905.7|911|906.5|906.7|902.2|1040
1650460200000|2022-04-20 13:10:00|910.4|905.9|905.9|901.4|910.4|905.9|905.5|901|422
1650460500000|2022-04-20 13:15:00|906|901.5|906.8|902.3|907.9|903.4|904|899.5|440
1650460800000|2022-04-20 13:20:00|907.1|902.6|902.6|898.1|907.4|902.9|901.2|896.7|431
1650461100000|2022-04-20 13:25:00|903|898.5|904.2|899.7|905.9|901.4|901.7|897.2|509
1650461400000|2022-04-20 13:30:00|904|899.5|906.5|902|906.9|902.4|903.8|899.3|111
1650461700000|2022-04-20 13:35:00|906.9|902.4|909|904.5|909.5|905|906.5|902|298
1650462000000|2022-04-20 13:40:00|909.1|904.6|908.6|904.1|909.9|905.4|907.6|903.1|68
1650462300000|2022-04-20 13:45:00|908.1|903.6|908.1|903.6|908.5|904|906.7|902.2|71
1650462600000|2022-04-20 13:50:00|908.2|903.7|907.7|903.2|908.2|903.7|906.8|902.3|118
1650462900000|2022-04-20 13:55:00|907.5|903|908.3|903.8|909.2|904.7|907.3|902.8|109
1650463200000|2022-04-20 14:00:00|907.8|903.3|907.8|903.3|907.8|903.3|905.8|901.3|138
1650463500000|2022-04-20 14:05:00|908.7|904.2|908.2|903.7|909.2|904.7|908.2|903.7|43
1650463800000|2022-04-20 14:10:00|907.7|903.2|907.3|902.8|908.2|903.7|905.8|901.3|70
1650464100000|2022-04-20 14:15:00|907.7|903.2|907.7|903.2|909.3|904.8|907.3|902.8|36
1650464400000|2022-04-20 14:20:00|908.2|903.7|909.6|905.1|909.6|905.1|907.3|902.8|34
1650464700000|2022-04-20 14:25:00|910|905.5|911.1|906.6|913|908.5|909.1|904.6|115
1650465000000|2022-04-20 14:30:00|911.2|906.7|912.2|907.7|913.1|908.6|911.1|906.6|198
1650465300000|2022-04-20 14:35:00|912.3|907.8|911.9|907.4|912.7|908.2|911.9|907.4|211
1650465600000|2022-04-20 14:40:00|911.7|907.2|914.6|910.1|914.6|910.1|910.7|906.2|95
1650465900000|2022-04-20 14:45:00|915|910.5|916.8|912.3|917|912.5|914.2|909.7|156
1650466200000|2022-04-20 14:50:00|917|912.5|916.5|912|917.5|913|916|911.5|170
1650466500000|2022-04-20 14:55:00|917|912.5|916.6|912.1|917.6|913.1|916.1|911.6|85
1650466800000|2022-04-20 15:00:00|916.8|912.3|916.8|912.3|916.8|912.3|916.8|912.3|0
1650502800000|2022-04-21 01:00:00|916|911.5|913.6|909.1|917.4|912.9|913.1|908.6|169
1650503100000|2022-04-21 01:05:00|915|910.5|913.5|909|915|910.5|911.6|907.1|113
1650503400000|2022-04-21 01:10:00|914|909.5|915.5|911|916.5|912|913.5|909|57
1650503700000|2022-04-21 01:15:00|915.1|910.6|913.6|909.1|915.1|910.6|911.9|907.4|111
1650504000000|2022-04-21 01:20:00|914.5|910|913.6|909.1|915.1|910.6|913.2|908.7|26
1650504300000|2022-04-21 01:25:00|914.1|909.6|913.5|909|915|910.5|912.6|908.1|19
1650504600000|2022-04-21 01:30:00|913.1|908.6|913.1|908.6|914|909.5|912.1|907.6|140
1650504900000|2022-04-21 01:35:00|913.5|909|913|908.5|914.5|910|912.6|908.1|48
1650505200000|2022-04-21 01:40:00|913.5|909|913.1|908.6|914|909.5|912.5|908|26
1650505500000|2022-04-21 01:45:00|912.9|908.4|911.7|907.2|913.1|908.6|911.6|907.1|94
1650505800000|2022-04-21 01:50:00|912.1|907.6|911.1|906.6|913|908.5|910.6|906.1|100
1650506100000|2022-04-21 01:55:00|910.6|906.1|914|909.5|914|909.5|910.2|905.7|48
1650506400000|2022-04-21 02:00:00|913.6|909.1|919.5|915|920|915.5|913.6|909.1|328
1650506700000|2022-04-21 02:05:00|919|914.5|916|911.5|919.5|915|916|911.5|67
1650507000000|2022-04-21 02:10:00|916.5|912|916.7|912.2|918.4|913.9|916.5|912|265
1650507300000|2022-04-21 02:15:00|916.9|912.4|916.9|912.4|916.9|912.4|916.9|912.4|0
1650508200000|2022-04-21 02:30:00|917.3|912.8|917|912.5|918.4|913.9|916.9|912.4|127
1650508500000|2022-04-21 02:35:00|917.5|913|918.9|914.4|920.9|916.4|916.9|912.4|152
1650508800000|2022-04-21 02:40:00|919.4|914.9|917.5|913|920.9|916.4|917.5|913|58
1650509100000|2022-04-21 02:45:00|918|913.5|916.5|912|918.4|913.9|915.1|910.6|103
1650509400000|2022-04-21 02:50:00|917|912.5|915.5|911|917|912.5|914.1|909.6|115
1650509700000|2022-04-21 02:55:00|915.4|910.9|916.1|911.6|917.5|913|915.4|910.9|50
1650510000000|2022-04-21 03:00:00|916.5|912|915.5|911|916.8|912.3|913.5|909|83
1650510300000|2022-04-21 03:05:00|915|910.5|916.6|912.1|917.5|913|915|910.5|114
1650510600000|2022-04-21 03:10:00|916.5|912|916.1|911.6|917.9|913.4|915.4|910.9|106
1650510900000|2022-04-21 03:15:00|916|911.5|916.5|912|917.2|912.7|913.1|908.6|92
1650511200000|2022-04-21 03:20:00|916|911.5|914.6|910.1|916|911.5|914.1|909.6|69
1650511500000|2022-04-21 03:25:00|915|910.5|911.6|907.1|915|910.5|910.6|906.1|207
1650511800000|2022-04-21 03:30:00|911.2|906.7|911.2|906.7|911.2|906.7|911.2|906.7|0
1650519000000|2022-04-21 05:30:00|911.6|907.1|906.7|902.2|915|910|906.7|902.2|574
1650519300000|2022-04-21 05:35:00|907.2|902.7|903.8|899.3|908.1|903.6|903.8|899.3|508
1650519600000|2022-04-21 05:40:00|904.1|899.6|905.8|901.3|909.6|905.1|902.8|898.3|547
1650519900000|2022-04-21 05:45:00|905.7|901.2|904.8|900.3|906.2|901.7|902.4|897.9|556
1650520200000|2022-04-21 05:50:00|904.3|899.8|907.2|902.7|908.6|904.1|904.3|899.8|323
1650520500000|2022-04-21 05:55:00|906.8|902.3|907.1|902.6|907.9|903.4|906.2|901.7|75
1650520800000|2022-04-21 06:00:00|906.7|902.2|908.3|903.8|910.1|905.6|906.2|901.7|196
1650521100000|2022-04-21 06:05:00|908.8|904.3|905.7|901.2|908.8|904.3|904.9|900.4|183
1650521400000|2022-04-21 06:10:00|905.3|900.8|903.9|899.4|905.9|901.4|903|898.5|507
1650521700000|2022-04-21 06:15:00|904.4|899.9|903.8|899.3|904.9|900.4|902.3|897.8|495
1650522000000|2022-04-21 06:20:00|903.4|898.9|903.4|898.9|906.3|901.8|903.4|898.9|165
1650522300000|2022-04-21 06:25:00|902.9|898.4|902.4|897.9|904.8|900.3|899.7|895.2|675
1650522600000|2022-04-21 06:30:00|902|897.5|901.9|897.4|903.9|899.4|901.5|897|286
1650522900000|2022-04-21 06:35:00|901.5|897|896.8|892.3|902|897.5|896.8|892.3|702
1650523200000|2022-04-21 06:40:00|896.5|892|899.6|895.1|900.1|895.6|896.3|891.8|317
1650523500000|2022-04-21 06:45:00|899.2|894.7|898.2|893.7|901.5|897|897.3|892.8|285
1650523800000|2022-04-21 06:50:00|898.6|894.1|906.5|902|907.5|903|898.6|894.1|828
1650524100000|2022-04-21 06:55:00|906.4|901.9|909.9|905.4|909.9|905.4|905.6|901.1|509
1650546000000|2022-04-21 13:00:00|909.7|905.2|906.2|901.7|911.7|907.2|905.8|901.3|619
1650546300000|2022-04-21 13:05:00|905.8|901.3|908.1|903.6|909.2|904.7|905.8|901.3|398
1650546600000|2022-04-21 13:10:00|908.3|903.8|909.4|904.9|910.4|905.9|908.3|903.8|164
1650546900000|2022-04-21 13:15:00|908.9|904.4|905.8|901.3|909.9|905.4|905|900.5|266
1650547200000|2022-04-21 13:20:00|905.5|901|906.5|902|906.9|902.4|905|900.5|92
1650547500000|2022-04-21 13:25:00|907|902.5|907.5|903|908.9|904.4|907|902.5|75
1650547800000|2022-04-21 13:30:00|907.8|903.3|909.9|905.4|909.9|905.4|907.7|903.2|40
1650548100000|2022-04-21 13:35:00|910.1|905.6|909.9|905.4|910.4|905.9|909.4|904.9|36
1650548400000|2022-04-21 13:40:00|909.4|904.9|907.9|903.4|909.4|904.9|905.5|901|49
1650548700000|2022-04-21 13:45:00|908.3|903.8|908.4|903.9|908.9|904.4|906|901.5|21
1650549000000|2022-04-21 13:50:00|908.3|903.8|909.4|904.9|910.3|905.8|907.9|903.4|25
1650549300000|2022-04-21 13:55:00|909.8|905.3|913.8|909.3|914.6|910.1|909.4|904.9|405
1650549600000|2022-04-21 14:00:00|914.2|909.7|914.8|910.3|915.3|910.8|912.9|908.4|259
1650549900000|2022-04-21 14:05:00|915.3|910.8|913.8|909.3|917.7|913.2|913.3|908.8|161
1650550200000|2022-04-21 14:10:00|913.7|909.2|914.7|910.2|914.7|910.2|913.7|909.2|90
1650550500000|2022-04-21 14:15:00|914.2|909.7|913.8|909.3|914.2|909.7|912.8|908.3|10
1650550800000|2022-04-21 14:20:00|914.2|909.7|913.3|908.8|914.2|909.7|912.4|907.9|35
1650551100000|2022-04-21 14:25:00|912.9|908.4|912.8|908.3|913.8|909.3|912.8|908.3|9
1650551400000|2022-04-21 14:30:00|913.3|908.8|912.3|907.8|914.2|909.7|910.9|906.4|151
1650551700000|2022-04-21 14:35:00|911.8|907.3|911.9|907.4|912.7|908.2|910.5|906|124
1650552000000|2022-04-21 14:40:00|911.4|906.9|912.3|907.8|912.8|908.3|910.9|906.4|73
1650552300000|2022-04-21 14:45:00|911.8|907.3|912.7|908.2|913.2|908.7|910.9|906.4|15
1650552600000|2022-04-21 14:50:00|912.3|907.8|910.6|906.1|912.3|907.8|910|905.5|48
1650552900000|2022-04-21 14:55:00|910.9|906.4|910.4|905.9|912.3|907.8|910|905.5|53
1650589200000|2022-04-22 01:00:00|910.3|905.8|902.2|897.7|910.5|906|901.3|896.8|1033
1650589500000|2022-04-22 01:05:00|901.8|897.3|899.7|895.2|903.1|898.6|899.3|894.8|529
1650589800000|2022-04-22 01:10:00|900.2|895.7|885|880.5|900.2|895.7|885|880.5|1348
1650590100000|2022-04-22 01:15:00|885.5|881|890.7|886.2|892.1|887.6|884.8|880.3|1080
1650590400000|2022-04-22 01:20:00|890.3|885.8|891.1|886.6|893.5|889|890.3|885.8|462
1650590700000|2022-04-22 01:25:00|890.6|886.1|883|878.5|890.7|886.2|883|878.5|592
1650591000000|2022-04-22 01:30:00|883.4|878.9|888.2|883.7|889.6|885.1|882.9|878.4|510
1650591300000|2022-04-22 01:35:00|887.8|883.3|888.6|884.1|889.5|885|885.8|881.3|384
1650591600000|2022-04-22 01:40:00|888.1|883.6|890.6|886.1|892.1|887.6|888.1|883.6|224
1650591900000|2022-04-22 01:45:00|890.1|885.6|886.9|882.4|890.1|885.6|886.7|882.2|376
1650592200000|2022-04-22 01:50:00|887.3|882.8|892.1|887.6|892.6|888.1|887.3|882.8|203
1650592500000|2022-04-22 01:55:00|892.4|887.9|895|890.5|899.5|895|892.4|887.9|353
1650592800000|2022-04-22 02:00:00|895.5|891|892.1|887.6|895.9|891.4|892.1|887.6|263
1650593100000|2022-04-22 02:05:00|891.7|887.2|895.1|890.6|896|891.5|891.7|887.2|241
1650593400000|2022-04-22 02:10:00|894.7|890.2|897.4|892.9|897.8|893.3|892.3|887.8|335
1650593700000|2022-04-22 02:15:00|896.9|892.4|896.9|892.4|896.9|892.4|896.9|892.4|0
1650594600000|2022-04-22 02:30:00|897.4|892.9|894.9|890.4|898.8|894.3|894.9|890.4|202
1650594900000|2022-04-22 02:35:00|895.9|891.4|894.9|890.4|897.1|892.6|894.9|890.4|122
1650595200000|2022-04-22 02:40:00|895.3|890.8|895.3|890.8|895.9|891.4|893.9|889.4|99
1650595500000|2022-04-22 02:45:00|895.8|891.3|894.9|890.4|897.3|892.8|894.8|890.3|58
1650595800000|2022-04-22 02:50:00|895.3|890.8|891.9|887.4|895.3|890.8|891.9|887.4|54
1650596100000|2022-04-22 02:55:00|891|886.5|891|886.5|892.4|887.9|889.4|884.9|130
1650596400000|2022-04-22 03:00:00|890.6|886.1|891|886.5|892.9|888.4|890|885.5|114
1650596700000|2022-04-22 03:05:00|890.5|886|891.1|886.6|892.4|887.9|889.6|885.1|168
1650597000000|2022-04-22 03:10:00|890.6|886.1|887.2|882.7|890.7|886.2|886.9|882.4|680
1650597300000|2022-04-22 03:15:00|887|882.5|890.8|886.3|891.2|886.7|886.9|882.4|204
1650597600000|2022-04-22 03:20:00|890.3|885.8|891.7|887.2|893.2|888.7|890.3|885.8|101
1650597900000|2022-04-22 03:25:00|891.6|887.1|887.9|883.4|891.7|887.2|887.4|882.9|152
1650605400000|2022-04-22 05:30:00|887.8|883.3|889.6|885.1|889.6|885.1|884.9|880.4|358
1650605700000|2022-04-22 05:35:00|888.7|884.2|893.2|888.7|894.1|889.6|888.7|884.2|135
1650606000000|2022-04-22 05:40:00|892.7|888.2|890.2|885.7|893.1|888.6|890.2|885.7|131
1650606300000|2022-04-22 05:45:00|889.8|885.3|889.8|885.3|893.2|888.7|889.2|884.7|100
1650606600000|2022-04-22 05:50:00|890.3|885.8|893.6|889.1|894.6|890.1|890.3|885.8|145
1650606900000|2022-04-22 05:55:00|894.1|889.6|895.2|890.7|897.1|892.6|894.1|889.6|190
1650607200000|2022-04-22 06:00:00|895.1|890.6|894.2|889.7|896.1|891.6|892.7|888.2|97
1650607500000|2022-04-22 06:05:00|894.7|890.2|891.8|887.3|894.7|890.2|891.7|887.2|172
1650607800000|2022-04-22 06:10:00|891.7|887.2|894.6|890.1|895.6|890.8|891.2|886.7|198
1650608100000|2022-04-22 06:15:00|894.7|890.2|891.3|886.8|894.7|890.2|891.3|886.8|318
1650608400000|2022-04-22 06:20:00|891.8|887.3|890.4|885.9|892.7|888.2|889|884.5|113
1650608700000|2022-04-22 06:25:00|890.3|885.8|890.8|886.3|891.2|886.7|888|883.5|68
1650609000000|2022-04-22 06:30:00|890.3|885.8|888.3|883.8|890.8|886.3|886.4|881.9|183
1650609300000|2022-04-22 06:35:00|887.8|883.3|892.3|887.8|892.7|888.2|887.4|882.9|178
1650609600000|2022-04-22 06:40:00|892.2|887.7|890.3|885.8|892.8|888.3|890.3|885.8|85
1650609900000|2022-04-22 06:45:00|889.8|885.3|890.4|885.9|892.3|887.8|889.7|885.2|243
1650610200000|2022-04-22 06:50:00|890.7|886.2|890.9|886.4|891.9|887.4|889.9|885.4|256
1650610500000|2022-04-22 06:55:00|891.3|886.8|888.3|883.8|891.4|886.9|887|882.5|548
1650610800000|2022-04-22 07:00:00|887.9|883.4|888.3|883.8|888.3|883.8|887.9|883.4|0
1650632400000|2022-04-22 13:00:00|883.7|879.2|883.5|879|886.4|881.9|879.1|874.6|435
1650632700000|2022-04-22 13:05:00|883.3|878.8|883.6|879.1|889.3|884.8|883.1|878.6|288
1650633000000|2022-04-22 13:10:00|883.1|878.6|881.1|876.6|884|879.5|877.2|872.7|516
1650633300000|2022-04-22 13:15:00|881.5|877|881.1|876.6|883.1|878.6|879.7|875.2|343
1650633600000|2022-04-22 13:20:00|880.6|876.1|877.8|873.3|880.6|876.1|877.7|873.2|639
1650633900000|2022-04-22 13:25:00|878.3|873.8|884|879.5|885.4|880.9|878.3|873.8|378
1650634200000|2022-04-22 13:30:00|884.5|880|881.5|877|884.5|880|880.6|876.1|141
1650634500000|2022-04-22 13:35:00|881.8|877.3|883|878.5|884.4|879.9|880.6|876.1|47
1650634800000|2022-04-22 13:40:00|882.6|878.1|887.5|883|887.7|883.2|882.6|878.1|266
1650635100000|2022-04-22 13:45:00|888.4|883.9|886.1|881.6|889.4|884.9|885.2|880.7|449
1650635400000|2022-04-22 13:50:00|886.5|882|884.4|879.9|887|882.5|883.5|879|212
1650635700000|2022-04-22 13:55:00|884.9|880.4|883.4|878.9|885.8|881.3|883.4|878.9|126
1650636000000|2022-04-22 14:00:00|882.9|878.4|881.4|876.9|882.9|878.4|880.6|876.1|242
1650636300000|2022-04-22 14:05:00|881|876.5|880.1|875.6|882.4|877.9|880.1|875.6|142
1650636600000|2022-04-22 14:10:00|879.6|875.1|880.1|875.6|881|876.5|879.2|874.7|104
1650636900000|2022-04-22 14:15:00|880.6|876.1|881.1|876.6|882|877.5|880.5|876|161
1650637200000|2022-04-22 14:20:00|881.6|877.1|881|876.5|882.1|877.6|881|876.5|63
1650637500000|2022-04-22 14:25:00|881.5|877|874|869.5|881.5|877|873.8|869.3|320
1650637800000|2022-04-22 14:30:00|874.3|869.8|877.3|872.8|877.8|873.3|872.6|868.1|601
1650638100000|2022-04-22 14:35:00|876.4|871.9|872.3|867.8|876.4|871.9|871.9|867.4|124
1650638400000|2022-04-22 14:40:00|872.5|868|871.6|867.1|875|870.5|871.6|867.1|82
1650638700000|2022-04-22 14:45:00|871.1|866.6|867.8|863.3|872.1|867.6|865.3|860.8|1198
1650639000000|2022-04-22 14:50:00|867.7|863.2|857.1|852.6|869.8|865.3|857.1|852.6|1105
1650639300000|2022-04-22 14:55:00|857.5|853|848.5|844|859.2|854.6|846.6|842.1|1043
1650639600000|2022-04-22 15:00:00|848|843.5|848|843.5|848|843.5|848|843.5|0
1650848400000|2022-04-25 01:00:00|843.9|838.4|827.1|822.6|843.9|838.4|809.5|803|2490
1650848700000|2022-04-25 01:05:00|826.6|822.1|829.2|824.7|832.9|828.4|824.1|819.1|935
1650849000000|2022-04-25 01:10:00|829.1|824.6|827.8|823.3|832.9|828.4|827.7|823.2|580
1650849300000|2022-04-25 01:15:00|827.3|822.8|826.1|821.6|829.7|825.2|824.6|818.9|508
1650849600000|2022-04-25 01:20:00|825.7|821.2|830|825.5|831.4|826.9|825.7|821.2|193
1650849900000|2022-04-25 01:25:00|829.5|825|825.1|820.6|830|825.5|824.2|819.7|397
1650850200000|2022-04-25 01:30:00|824.4|819.9|821.2|816.7|825.4|820.7|820.3|815.8|742
1650850500000|2022-04-25 01:35:00|821.7|817.2|818.6|814.1|823.1|818.6|818.1|813.6|594
1650850800000|2022-04-25 01:40:00|819.1|814.6|823|818.5|823.2|818.7|819.1|814.6|360
1650851100000|2022-04-25 01:45:00|823.5|819|820.5|816|825|820.5|820.3|815.8|209
1650851400000|2022-04-25 01:50:00|820.3|815.8|822.1|817.6|823.9|819.4|820.2|815.7|350
1650851700000|2022-04-25 01:55:00|822.5|818|821.1|816.6|822.5|818|821.1|816.6|137
1650852000000|2022-04-25 02:00:00|820.6|816.1|819.6|815.1|821.6|817.1|818.6|814.1|241
1650852300000|2022-04-25 02:05:00|819.1|814.6|821.2|816.7|822.4|817.9|817.7|813.2|283
1650852600000|2022-04-25 02:10:00|820.7|816.2|809.1|804.6|820.7|816.2|808.6|804.1|755
1650853800000|2022-04-25 02:30:00|808.6|804.1|800.8|796.3|808.6|804.1|799.7|795.2|1825
1650854100000|2022-04-25 02:35:00|800.9|796.4|809.3|804.8|810.2|805.7|800.8|796.3|667
1650854400000|2022-04-25 02:40:00|808.8|804.3|810.9|806.4|813.4|808.9|805.9|801.4|875
1650854700000|2022-04-25 02:45:00|810.8|806.3|813.9|809.4|817.2|812.7|809|804.5|462
1650855000000|2022-04-25 02:50:00|813.4|808.9|810.7|806.2|814.3|809.8|809.9|805.4|247
1650855300000|2022-04-25 02:55:00|811.2|806.7|813.1|808.6|814.1|809.6|810.8|806.3|531
1650855600000|2022-04-25 03:00:00|812.6|808.1|816.3|811.8|818.9|814.4|811.6|807.1|424
1650855900000|2022-04-25 03:05:00|815.8|811.3|819.7|815.2|820.9|816.4|813.4|808.9|180
1650856200000|2022-04-25 03:10:00|820.2|815.7|819.8|815.3|820.7|816.2|817.8|813.3|163
1650856500000|2022-04-25 03:15:00|820|815.5|823|818.5|823.4|818.9|817.2|812.7|164
1650856800000|2022-04-25 03:20:00|823.5|819|820.1|815.6|825.5|821|819.8|815.3|199
1650857100000|2022-04-25 03:25:00|820.5|816|821|816.5|822.4|817.9|817.6|813.1|186
1650857400000|2022-04-25 03:30:00|820.5|816|820.5|816|820.5|816|820.5|816|0
1650864600000|2022-04-25 05:30:00|820.1|815.6|819.5|815|822.4|817.9|816.6|812.1|479
1650864900000|2022-04-25 05:35:00|820|815.5|814.7|810.2|820.5|816|814.7|810.2|69
1650865200000|2022-04-25 05:40:00|815.1|810.6|816.7|812.2|817.6|813.1|814.6|810.1|149
1650865500000|2022-04-25 05:45:00|817|812.5|815.5|811|817|812.5|814.6|810.1|79
1650865800000|2022-04-25 05:50:00|815|810.5|815.5|811|815.9|811.4|812.6|808.1|101
1650866100000|2022-04-25 05:55:00|815|810.5|805.9|801.4|815.1|810.6|803|798.5|618
1650866400000|2022-04-25 06:00:00|806.3|801.8|809.5|805|811.1|806.6|806.1|801.6|164
1650866700000|2022-04-25 06:05:00|809.8|805.3|809.2|804.7|812.1|807.6|809.2|804.7|133
1650867000000|2022-04-25 06:10:00|809.7|805.2|805.3|800.8|811.2|806.7|804.9|800.4|217
1650867300000|2022-04-25 06:15:00|805.6|801.1|807.7|803.2|809.8|805.3|805.6|801.1|186
1650867600000|2022-04-25 06:20:00|808.4|803.9|811.7|807.2|812.2|807.7|808.4|803.9|125
1650867900000|2022-04-25 06:25:00|811.2|806.7|812.7|808.2|814.8|810.3|810.7|806.2|184
1650868200000|2022-04-25 06:30:00|813.2|808.7|809.3|804.8|814.6|810.1|809.3|804.8|80
1650868500000|2022-04-25 06:35:00|808.8|804.3|808.8|804.3|809.3|804.8|806.9|802.4|172
1650868800000|2022-04-25 06:40:00|809.3|804.8|802.6|798.1|809.3|804.8|800.3|795.8|619
1650869100000|2022-04-25 06:45:00|803.1|798.6|804.7|800.2|808.9|804.4|802.9|798.4|202
1650869400000|2022-04-25 06:50:00|804.6|800.1|802.7|798.2|805.1|800.6|800.8|796.3|328
1650869700000|2022-04-25 06:55:00|803.2|798.7|800.8|796.3|803.6|799.1|800.3|795.8|486
1650891600000|2022-04-25 13:00:00|801.8|795.3|803.9|799.4|810.4|805.9|799.3|793.8|602
1650891900000|2022-04-25 13:05:00|804.8|800.3|802.3|797.8|806.2|801.7|802.3|797.8|513
1650892200000|2022-04-25 13:10:00|801.9|797.4|798.2|793.7|806.1|801.6|794.8|790.3|761
1650892500000|2022-04-25 13:15:00|798.6|794.1|798.7|794.2|800.5|796|794.2|789.7|324
1650892800000|2022-04-25 13:20:00|798.8|794.3|800.2|795.7|802.6|798.1|798.2|793.7|541
1650893100000|2022-04-25 13:25:00|799.7|795.2|802.3|797.8|805.7|801.2|799.2|794.7|249
1650893400000|2022-04-25 13:30:00|803.3|798.8|798.9|794.4|803.3|798.8|798.4|793.9|196
1650893700000|2022-04-25 13:35:00|799.4|794.9|800.9|796.4|802.4|797.9|798.9|794.4|170
1650894000000|2022-04-25 13:40:00|801.4|796.9|799.4|794.9|801.9|797.4|799.4|794.9|140
1650894300000|2022-04-25 13:45:00|799.9|795.4|799.5|795|803.9|799.4|799|794.5|106
1650894600000|2022-04-25 13:50:00|799.7|795.2|799|794.5|801.4|796.9|795.5|791|154
1650894900000|2022-04-25 13:55:00|799.4|794.9|796|791.5|799.9|795.4|795.9|791.4|126
1650895200000|2022-04-25 14:00:00|796.9|792.4|799.4|794.9|799.9|795.4|796.9|792.4|39
1650895500000|2022-04-25 14:05:00|799.9|795.4|794.6|790.1|800.4|795.9|792.1|787.5|224
1650895800000|2022-04-25 14:10:00|795.1|790.6|796|791.5|796|791.5|790.1|785.6|177
1650896100000|2022-04-25 14:15:00|795.3|790.8|793.5|789|798.4|793.9|793.1|788.6|66
1650896400000|2022-04-25 14:20:00|794|789.5|792.4|787.9|794|789.5|791|786.5|239
1650896700000|2022-04-25 14:25:00|792.9|788.4|792.2|787.7|795.3|790.8|791.9|787.4|275
1650897000000|2022-04-25 14:30:00|792.4|787.9|793.4|788.9|794.8|790.3|791.9|787.4|75
1650897300000|2022-04-25 14:35:00|792.9|788.4|796.3|791.8|797.2|792.7|792.4|787.9|57
1650897600000|2022-04-25 14:40:00|796.7|792.2|797.7|793.2|799.2|794.7|794.9|790.4|48
1650897900000|2022-04-25 14:45:00|798.2|793.7|800.2|795.7|800.2|795.7|796.3|791.8|183
1650898200000|2022-04-25 14:50:00|800.4|795.9|798.3|793.8|800.7|796.2|797.9|793.4|81
1650898500000|2022-04-25 14:55:00|798.8|794.3|802.3|797.8|804.1|799.6|798.8|794.3|122
1650898800000|2022-04-25 15:00:00|801.8|797.3|801.8|797.3|801.8|797.3|801.8|797.3|0
1650934800000|2022-04-26 01:00:00|801.6|797.1|811.4|806.9|816.1|811.6|801.6|797.1|689
1650935100000|2022-04-26 01:05:00|811|806.5|810.6|806.1|812.9|808.4|809.6|805.1|274
1650935400000|2022-04-26 01:10:00|810.1|805.6|814|809.5|814|809.5|808.6|804.1|217
1650935700000|2022-04-26 01:15:00|813.6|809.1|814.6|810.1|815|810.5|812.6|808.1|194
1650936000000|2022-04-26 01:20:00|814.1|809.6|812.6|808.1|814.1|809.6|812.1|807.6|465
1650936300000|2022-04-26 01:25:00|813|808.5|819|814.5|820|815.5|811.6|807.1|111
1650936600000|2022-04-26 01:30:00|818.6|814.1|817.8|813.3|819.1|814.6|816.5|812|103
1650936900000|2022-04-26 01:35:00|817.6|813.1|819.1|814.6|820.5|816|817.1|812.6|83
1650937200000|2022-04-26 01:40:00|819.6|815.1|819|814.5|819.6|815.1|817.6|813.1|100
1650937500000|2022-04-26 01:45:00|818.6|814.1|815.5|811|818.6|814.1|813.1|808|312
1650937800000|2022-04-26 01:50:00|815.2|810.7|814.3|809.8|816|811.5|812.6|808.1|315
1650938100000|2022-04-26 01:55:00|814.9|809.4|810.4|805.9|814.9|809.9|810|805.5|69
1650938400000|2022-04-26 02:00:00|810.9|806.4|813.9|809.4|814.3|809.8|810.9|806.4|193
1650938700000|2022-04-26 02:05:00|814|809.5|813.9|809.4|817.8|813.3|812.5|808|90
1650939000000|2022-04-26 02:10:00|812.9|808.4|814.9|810.4|814.9|810.4|812|807.5|65
1650940200000|2022-04-26 02:30:00|816.4|811.9|820|815.5|822.9|818.4|816.4|811.3|341
1650940500000|2022-04-26 02:35:00|819.6|815.1|822.7|818.2|823.1|818.6|819.1|814.6|470
1650940800000|2022-04-26 02:40:00|822.4|817.9|822.7|818.2|824.7|819.8|821.6|817.1|253
1650941100000|2022-04-26 02:45:00|822.2|817.7|824.3|819.8|824.3|819.8|821.3|816.8|277
1650941400000|2022-04-26 02:50:00|824.2|819.7|822.4|817.9|824.2|819.7|822.4|817.9|372
1650941700000|2022-04-26 02:55:00|822.9|818.4|822.2|817.7|823.2|818.7|821|816.5|541
1650942000000|2022-04-26 03:00:00|822.4|817.9|821.4|816.9|822.9|818.4|818.5|814|130
1650942300000|2022-04-26 03:05:00|820.9|816.4|824.8|820.3|824.8|820.3|820.9|816.4|73
1650942600000|2022-04-26 03:10:00|825.3|820.8|822.3|817.8|825.3|820.8|821.8|817.3|67
1650942900000|2022-04-26 03:15:00|822.8|818.3|827.2|822.7|828.7|824.2|821.8|817.3|288
1650943200000|2022-04-26 03:20:00|826.7|822.2|830.7|826.2|830.7|826.2|825.2|820.7|191
1650943500000|2022-04-26 03:25:00|830.2|825.7|831.2|826.7|832.9|828.1|830.2|825.7|172
1650943800000|2022-04-26 03:30:00|831.7|827.2|831.7|827.2|831.7|827.2|831.7|827.2|0
1650951000000|2022-04-26 05:30:00|831.6|827.1|824.6|820.1|832.5|827.1|824.1|819.6|200
1650951300000|2022-04-26 05:35:00|824.2|819.7|821.7|817.2|825.2|820.7|820.3|815.8|195
1650951600000|2022-04-26 05:40:00|822.2|817.7|823.7|819.2|824.2|819.7|822.2|817.7|169
1650951900000|2022-04-26 05:45:00|823.8|819.3|822.8|818.3|825.7|821.2|821.8|817.3|251
1650952200000|2022-04-26 05:50:00|822.7|818.2|824.2|819.7|826.2|821.7|822.7|818.2|180
1650952500000|2022-04-26 05:55:00|825.2|820.7|825.2|820.7|827.2|822.7|823.3|818.8|173
1650952800000|2022-04-26 06:00:00|824.9|820.4|822.7|818.2|825.7|821.2|821.2|816.7|146
1650953100000|2022-04-26 06:05:00|823.2|818.7|819.7|815.2|823.7|819.2|818.6|814.1|752
1650953400000|2022-04-26 06:10:00|820.2|815.7|819.7|815.2|821.7|817.2|816.8|812.3|261
1650953700000|2022-04-26 06:15:00|819.2|814.7|818.2|813.7|821.7|817.2|818.2|813.7|159
1650954000000|2022-04-26 06:20:00|818.1|813.6|822.6|818.1|823.1|818.6|818.1|813.6|129
1650954300000|2022-04-26 06:25:00|822.5|818|819.7|815.2|822.6|818.1|818.7|814.2|91
1650954600000|2022-04-26 06:30:00|819.2|814.7|815.3|810.8|820.6|816.1|814.8|810.3|109
1650954900000|2022-04-26 06:35:00|814.8|810.3|819.6|815.1|820.1|815.6|814.8|810.3|51
1650955200000|2022-04-26 06:40:00|819.2|814.7|817.1|812.6|820.7|816.2|816|811.5|123
1650955500000|2022-04-26 06:45:00|817.2|812.7|819.3|814.8|819.3|814.8|814.8|810.3|406
1650955800000|2022-04-26 06:50:00|819.4|814.9|817.4|812.9|820.9|816.4|817.4|812.9|259
1650956100000|2022-04-26 06:55:00|817.9|813.4|816.8|812.3|818.2|813.7|815.2|810.7|132
1650978000000|2022-04-26 13:00:00|825|820.5|825.7|821.2|834.5|830|824.5|819.6|414
1650978300000|2022-04-26 13:05:00|826.2|821.7|832.5|828|833|828.5|826.2|821.7|226
1650978600000|2022-04-26 13:10:00|833|828.5|837.1|832.6|839|834.5|832.5|828|349
1650978900000|2022-04-26 13:15:00|836.6|832.1|837.5|833|837.9|833.4|835.1|830.6|219
1650979200000|2022-04-26 13:20:00|837.9|833.4|837.6|833.1|839.9|835.4|836.5|832|286
1650979500000|2022-04-26 13:25:00|837.3|832.8|835.5|831|837.3|832.8|834.9|830.4|47
1650979800000|2022-04-26 13:30:00|836|831.5|834|829.5|836.7|832.2|833.1|828.6|29
1650980100000|2022-04-26 13:35:00|834.5|830|833.6|829.1|835|830.5|832.1|827.6|18
1650980400000|2022-04-26 13:40:00|834|829.5|835|830.5|835.5|831|833.6|829.1|24
1650980700000|2022-04-26 13:45:00|834.5|830|833|828.5|834.5|830|831.6|827.1|30
1650981000000|2022-04-26 13:50:00|832.6|828.1|834|829.5|835|830.5|832.5|828|30
1650981300000|2022-04-26 13:55:00|834.5|830|831.1|826.6|834.5|830|830.1|825.6|46
1650981600000|2022-04-26 14:00:00|832|827.5|830.6|826.1|832|827.5|829.1|824.6|47
1650981900000|2022-04-26 14:05:00|830.1|825.6|832.5|828|832.5|828|830.1|825.6|7
1650982200000|2022-04-26 14:10:00|833|828.5|830.6|826.1|834|829.5|830.6|826.1|36
1650982500000|2022-04-26 14:15:00|831.6|827.1|829|824.5|831.6|827.1|828.1|823.6|82
1650982800000|2022-04-26 14:20:00|828.8|824.3|828.6|824.1|829.1|824.6|825.8|821.3|92
1650983100000|2022-04-26 14:25:00|828.1|823.6|824.6|820.1|829.1|824.6|821.7|817.2|118
1650983400000|2022-04-26 14:30:00|825.1|820.6|819.7|815.2|827.1|822.6|819|814.5|123
1650983700000|2022-04-26 14:35:00|820.2|815.7|823.7|819.2|824.2|819.7|820.2|815.7|135
1650984000000|2022-04-26 14:40:00|823.9|819.4|827.6|823.1|828.1|823.6|822.7|818.2|59
1650984300000|2022-04-26 14:45:00|826.6|822.1|829.5|825|829.5|825|825.1|820.6|242
1650984600000|2022-04-26 14:50:00|829.1|824.6|831.1|826.6|832.6|828.1|827.1|822.6|84
1650984900000|2022-04-26 14:55:00|831.3|826.8|835.7|829.2|835.7|830.2|830.6|826.1|73
1650985200000|2022-04-26 15:00:00|835.9|829.4|835.9|829.4|835.9|829.4|835.9|829.4|0
1651021200000|2022-04-27 01:00:00|835.2|828.7|832.3|827.8|838.1|833.2|831.4|825.9|154
1651021500000|2022-04-27 01:05:00|832.8|828.3|830.3|825.8|833.8|829.3|829.5|825|53
1651021800000|2022-04-27 01:10:00|829.9|825.4|830.4|825.9|832.3|827.8|827.9|823.4|131
1651022100000|2022-04-27 01:15:00|831.8|827.3|831.9|827.4|833.3|828.8|831.3|826.8|26
1651022400000|2022-04-27 01:20:00|831.4|826.9|833.3|828.8|834.7|830.2|831.4|826.9|25
1651022700000|2022-04-27 01:25:00|832.8|828.3|831.8|827.3|834.3|829.8|831.4|826.9|27
1651023000000|2022-04-27 01:30:00|832.3|827.8|832.3|827.8|834.7|830.2|831.8|827.3|56
1651023300000|2022-04-27 01:35:00|832.5|828|833.7|829.2|834.4|829.9|832.3|827.8|20
1651023600000|2022-04-27 01:40:00|833.3|828.8|834.7|830.2|837.7|833.2|833.2|828.7|42
1651023900000|2022-04-27 01:45:00|835.2|830.7|833.8|829.3|836.2|831.7|832.8|828.3|49
1651024200000|2022-04-27 01:50:00|833.6|829.1|832.8|828.3|835.7|831.2|830.4|825.9|113
1651024500000|2022-04-27 01:55:00|834.7|830.2|835.7|831.2|835.7|831.2|833.3|828.8|27
1651024800000|2022-04-27 02:00:00|835.2|830.7|831.8|827.3|835.7|831.2|831.3|826.8|58
1651025100000|2022-04-27 02:05:00|833.3|828.8|828.8|824.3|833.7|829.2|827.9|823.4|50
1651025400000|2022-04-27 02:10:00|828.4|823.9|830.3|825.8|831.2|826.7|828.4|823.9|41
1651026600000|2022-04-27 02:30:00|829.6|825.1|825.8|821.3|831.2|826.7|824.8|820.3|114
1651026900000|2022-04-27 02:35:00|826.1|821.6|827.8|823.3|828.8|824.3|824.4|819.9|78
1651027200000|2022-04-27 02:40:00|828.3|823.8|826.8|822.3|828.3|823.8|825.4|820.9|46
1651027500000|2022-04-27 02:45:00|827.3|822.8|824.9|820.4|828.8|824.3|822.9|818.4|135
1651027800000|2022-04-27 02:50:00|826.3|821.8|827.8|823.3|828.8|824.3|825.3|820.8|379
1651028100000|2022-04-27 02:55:00|828.3|823.8|832.8|828.3|833.3|828.8|827.3|822.8|282
1651028400000|2022-04-27 03:00:00|833.3|828.8|829.3|824.8|833.3|828.8|829.3|824.8|21
1651028700000|2022-04-27 03:05:00|829.8|825.3|827.3|822.8|829.8|825.3|826.8|822.3|18
1651029000000|2022-04-27 03:10:00|827.8|823.3|824.3|819.8|827.8|823.3|823.9|819.4|53
1651029300000|2022-04-27 03:15:00|824.4|819.9|825.8|821.3|827.1|822.6|824.3|819.8|34
1651029600000|2022-04-27 03:20:00|827.3|822.8|822.8|818.3|828.7|824.2|821.4|816.9|42
1651029900000|2022-04-27 03:25:00|823.3|818.8|821.9|817.4|823.3|818.8|814.4|809.9|378
1651037400000|2022-04-27 05:30:00|822.3|817.8|825.9|821.4|830.7|826.2|822.3|817.8|235
1651037700000|2022-04-27 05:35:00|825.4|820.9|819.5|815|827.3|822.8|819.5|815|272
1651038000000|2022-04-27 05:40:00|820|815.5|820.3|815.8|820.8|816.3|816|811.5|764
1651038300000|2022-04-27 05:45:00|820|815.5|820.3|815.8|821.7|817.2|819.3|814.8|60
1651038600000|2022-04-27 05:50:00|820.8|816.3|821.8|817.3|824.2|819.7|820.8|816.3|703
1651038900000|2022-04-27 05:55:00|822.3|817.8|821.8|817.3|822.3|817.8|820.3|815.8|124
1651039200000|2022-04-27 06:00:00|821.3|816.8|819.3|814.8|821.3|816.8|817|812.5|312
1651039500000|2022-04-27 06:05:00|818.4|813.9|820.4|815.9|820.4|815.9|818.4|813.9|83
1651039800000|2022-04-27 06:10:00|820.8|816.3|825.2|820.7|826.1|821.6|820.8|816.3|225
1651040100000|2022-04-27 06:15:00|824.7|820.2|825.2|820.7|825.2|820.7|820.9|816.4|144
1651040400000|2022-04-27 06:20:00|824.3|819.8|827.2|822.7|827.6|823.1|822.4|817.9|109
1651040700000|2022-04-27 06:25:00|827.6|823.1|830.1|825.6|832.4|827.9|827.2|822.7|215
1651041000000|2022-04-27 06:30:00|829.8|825.3|829.5|825|832.2|827.7|829.5|825|238
1651041300000|2022-04-27 06:35:00|829.1|824.6|826.7|822.2|829.1|824.6|826.3|821.8|49
1651041600000|2022-04-27 06:40:00|827.2|822.7|828.6|824.1|829.8|825.3|825.3|820.8|113
1651041900000|2022-04-27 06:45:00|829.1|824.6|833.6|829.1|834.5|830|829.1|824.6|210
1651042200000|2022-04-27 06:50:00|834|829.5|831.1|826.6|834.1|829.6|830.1|825.6|50
1651042500000|2022-04-27 06:55:00|831|826.5|832.2|827.7|833.5|829|830.5|825.6|212
1651064400000|2022-04-27 13:00:00|831.5|827|829.7|825.2|833.6|828.1|827.3|822.8|176
1651064700000|2022-04-27 13:05:00|830.4|825.9|828.8|824.3|833.1|828.6|827.1|822.6|616
1651065000000|2022-04-27 13:10:00|829.3|824.8|829.3|824.8|829.8|825.3|827.1|822.6|159
1651065300000|2022-04-27 13:15:00|829.7|825.2|828.3|823.8|831.2|826.7|827.8|823.3|410
1651065600000|2022-04-27 13:20:00|827.9|823.4|826.2|821.7|827.9|823.4|823.9|818.8|219
1651065900000|2022-04-27 13:25:00|825.3|820.8|824.9|820.4|826.7|822.2|823.4|818.9|139
1651066200000|2022-04-27 13:30:00|823.9|819.4|828.2|823.7|828.2|823.7|823.9|819.4|76
1651066500000|2022-04-27 13:35:00|827.8|823.3|830.7|826.2|831.6|827.1|826.8|822.3|83
1651066800000|2022-04-27 13:40:00|831.1|826.6|826.3|821.8|831.1|826.6|825.9|821.4|54
1651067100000|2022-04-27 13:45:00|826.8|822.3|829.2|824.7|829.2|824.7|825.9|821.4|67
1651067400000|2022-04-27 13:50:00|828.8|824.3|835.6|831.1|836.5|832|828.8|824.3|170
1651067700000|2022-04-27 13:55:00|835.2|830.7|834.1|829.6|836.5|832|832.7|828.2|106
1651068000000|2022-04-27 14:00:00|833.7|829.2|832.8|828.3|834.6|830.1|832.3|827.8|81
1651068300000|2022-04-27 14:05:00|832.3|827.8|835.1|830.6|835.1|830.6|830.8|826.3|81
1651068600000|2022-04-27 14:10:00|834.7|830.2|833.2|828.7|835.6|831.1|832.3|827.8|10
1651068900000|2022-04-27 14:15:00|832.7|828.2|829.3|824.8|833.2|828.7|829.3|824.8|123
1651069200000|2022-04-27 14:20:00|828.9|824.4|827.9|823.4|830.7|826.2|827.9|823.4|51
1651069500000|2022-04-27 14:25:00|828.4|823.9|827.4|822.9|829.8|825.3|827.4|822.9|103
1651069800000|2022-04-27 14:30:00|828.4|823.9|833.2|828.7|833.6|829.1|828.4|823.9|88
1651070100000|2022-04-27 14:35:00|833.7|829.2|836.3|831.8|837|832.5|832.2|827.7|89
1651070400000|2022-04-27 14:40:00|836.5|832|837.5|833|838|833.5|834.1|829.6|32
1651070700000|2022-04-27 14:45:00|837|832.5|844.1|839.6|846.7|842.2|837|832.5|275
1651071000000|2022-04-27 14:50:00|843.9|839.4|846.9|842.4|849.4|844.9|843.4|838.9|109
1651071300000|2022-04-27 14:55:00|846.5|842|846.5|842|848.4|843.9|845|840.5|65
1651107600000|2022-04-28 01:00:00|846.7|842.2|843.9|839.4|847.9|843.4|842.9|838.4|70
1651107900000|2022-04-28 01:05:00|844.1|839.6|844.4|839.9|846.8|842.3|843.9|839.4|44
1651108200000|2022-04-28 01:10:00|843.9|839.4|846.8|842.3|847.8|843.3|843.9|839.4|114
1651108500000|2022-04-28 01:15:00|847.3|842.8|849.7|845.2|852.3|846.3|845.8|841.3|300
1651108800000|2022-04-28 01:20:00|850.5|844|848.4|843.9|851.5|846|847.8|842.4|91
1651109100000|2022-04-28 01:25:00|847.9|843.4|846|841.5|848.8|844.3|845.1|840.6|117
1651109400000|2022-04-28 01:30:00|845.6|841.1|846|841.5|847.5|843|845.5|841|36
1651109700000|2022-04-28 01:35:00|845.5|841|846|841.5|846|841.5|843.6|839.1|126
1651110000000|2022-04-28 01:40:00|844.6|840.1|845.5|841|846|841.5|843.1|838.6|81
1651110300000|2022-04-28 01:45:00|845|840.5|846.4|841.9|846.4|841.9|844.5|840|27
1651110600000|2022-04-28 01:50:00|845.2|840.7|843.6|839.1|845.5|841|842.1|837.6|63
1651110900000|2022-04-28 01:55:00|843.1|838.6|843.6|839.1|843.6|839.1|841.2|836.7|142
1651111200000|2022-04-28 02:00:00|843.1|838.6|845|840.5|845.9|841.4|843|838.5|94
1651111500000|2022-04-28 02:05:00|845.5|841|844|839.5|846.4|841.9|844|839.5|55
1651111800000|2022-04-28 02:10:00|844.5|840|839.5|835|844.5|840|839.5|835|105
1651112100000|2022-04-28 02:15:00|840|835.5|840|835.5|840|835.5|840|835.5|0
1651113000000|2022-04-28 02:30:00|839.5|835|841.5|837|842|837.5|837.6|833.1|93
1651113300000|2022-04-28 02:35:00|842.5|838|840.5|836|842.5|838|840.5|836|29
1651113600000|2022-04-28 02:40:00|841.9|837.4|843.5|839|844.4|839.9|841.9|837.4|24
1651113900000|2022-04-28 02:45:00|844|839.5|844|839.5|845.9|841.4|843.5|839|133
1651114200000|2022-04-28 02:50:00|844.5|840|843.5|839|845.5|841|843.1|838.6|66
1651114500000|2022-04-28 02:55:00|844.5|840|842.5|838|845.9|841.4|842.5|838|80
1651114800000|2022-04-28 03:00:00|842|837.5|841.6|837.1|842.1|837.6|840|835.5|46
1651115100000|2022-04-28 03:05:00|842|837.5|842.5|838|843.5|839|840.5|836|74
1651115400000|2022-04-28 03:10:00|842|837.5|840.6|836.1|843.9|839.4|840.6|836.1|97
1651115700000|2022-04-28 03:15:00|841.1|836.6|841.6|837.1|845.4|840.9|841.1|836.6|100
1651116000000|2022-04-28 03:20:00|842.1|837.6|840.6|836.1|842.6|838.1|840.6|836.1|27
1651116300000|2022-04-28 03:25:00|841.1|836.6|841.6|837.1|844|839.5|839.2|834.7|40
1651123800000|2022-04-28 05:30:00|841.5|837|832.3|827.8|841.5|837|830.4|825.9|236
1651124100000|2022-04-28 05:35:00|832.5|828|833.8|829.3|836.2|831.7|832.4|827.9|121
1651124400000|2022-04-28 05:40:00|834.3|829.8|839.6|835.1|839.6|835.1|832|827.5|122
1651124700000|2022-04-28 05:45:00|838.6|834.1|840.6|836.1|840.6|836.1|837.2|832.7|39
1651125000000|2022-04-28 05:50:00|841.8|837.3|842.6|838.1|843.6|839.1|841.6|837.1|52
1651125300000|2022-04-28 05:55:00|842.1|837.6|845.5|841|845.5|841|840.7|836.2|20
1651125600000|2022-04-28 06:00:00|844.3|839.8|842.1|837.6|845|840.5|842.1|837.6|11
1651125900000|2022-04-28 06:05:00|842.6|838.1|844.5|840|847.4|842.9|842.6|838.1|26
1651126200000|2022-04-28 06:10:00|845|840.5|844.7|840.2|846.1|841.6|843.1|838.6|77
1651126500000|2022-04-28 06:15:00|845.2|840.7|845.6|841.1|845.6|841.1|843.7|839.2|27
1651126800000|2022-04-28 06:20:00|846.1|841.6|848.5|844|849|844.5|845.6|841.1|34
1651127100000|2022-04-28 06:25:00|848.1|843.6|847.6|843.1|849.1|844.6|846.7|842.2|275
1651127400000|2022-04-28 06:30:00|846.7|842.2|847.6|843.1|850.1|845.6|845.2|840.7|205
1651127700000|2022-04-28 06:35:00|848.6|844.1|847.7|843.2|849.1|844.6|847.2|842.7|87
1651128000000|2022-04-28 06:40:00|848.1|843.6|853.5|849|854|849.5|847.6|843.1|82
1651128300000|2022-04-28 06:45:00|854.4|849.9|855.1|850.6|857|852.5|851.6|847.1|97
1651128600000|2022-04-28 06:50:00|854.6|850.1|856.1|851.6|856.2|851.7|852.8|848.3|147
1651128900000|2022-04-28 06:55:00|856.5|852|857|852.5|860|855.5|855.6|851.1|220
1651150800000|2022-04-28 13:00:00|857.1|850.6|853.5|849|857.1|850.6|851.5|845.7|103
1651151100000|2022-04-28 13:05:00|852.5|848|853.5|849|855.5|851|851.6|847.1|95
1651151400000|2022-04-28 13:10:00|854|849.5|854.5|850|855.4|850.9|852.5|848|68
1651151700000|2022-04-28 13:15:00|855|850.5|850.1|845.6|856|851.5|849.6|845.1|118
1651152000000|2022-04-28 13:20:00|849.7|845.2|852.5|848|853|848.5|849.6|844.6|34
1651152300000|2022-04-28 13:25:00|853|848.5|854|849.5|854.5|850|851.1|846.6|18
1651152600000|2022-04-28 13:30:00|853.5|849|850.6|846.1|853.5|849|850.1|845.6|4
1651152900000|2022-04-28 13:35:00|850.1|845.6|849.1|844.6|851.1|846.6|848.2|843.7|14
1651153200000|2022-04-28 13:40:00|849.6|845.1|850.1|845.6|851.6|847.1|849.6|845.1|31
1651153500000|2022-04-28 13:45:00|851.1|846.6|849.7|845.2|851.2|846.7|849.6|845.1|64
1651153800000|2022-04-28 13:50:00|849.2|844.7|849.2|844.7|850.2|845.7|848.2|843.7|65
1651154100000|2022-04-28 13:55:00|849.7|845.2|851.2|846.7|851.2|846.7|849.7|845.2|148
1651154400000|2022-04-28 14:00:00|850.8|846.3|849.8|845.3|853.7|849.2|849.8|845.3|121
1651154700000|2022-04-28 14:05:00|849.3|844.8|852.2|847.7|852.7|848.2|848.3|843.8|52
1651155000000|2022-04-28 14:10:00|852.7|848.2|857.2|852.7|859.5|854.1|852.7|848.2|134
1651155300000|2022-04-28 14:15:00|856.7|852.2|852.2|847.7|856.7|852.2|850.8|845.8|67
1651155600000|2022-04-28 14:20:00|851.2|846.7|854.6|850.1|854.6|850.1|851.2|846.7|14
1651155900000|2022-04-28 14:25:00|854.2|849.7|855.2|850.7|857.6|852.1|853.2|848.7|17
1651156200000|2022-04-28 14:30:00|856.4|851.9|855.7|851.2|856.7|852.2|854.3|849.8|54
1651156500000|2022-04-28 14:35:00|856.2|851.7|855.8|851.3|856.2|851.7|854.8|850.3|14
1651156800000|2022-04-28 14:40:00|856.2|851.7|857.3|852.8|858.7|854.2|856.2|851.7|169
1651157100000|2022-04-28 14:45:00|858.2|853.7|855.9|851.4|859.2|854.7|854.3|849.8|99
1651157400000|2022-04-28 14:50:00|856.8|852.3|854.4|849.9|856.8|852.3|853.4|848.9|13
1651157700000|2022-04-28 14:55:00|853.9|849.4|851.4|846.9|853.9|849.4|850.5|846|101
1651194000000|2022-04-29 01:00:00|851.1|846.6|847.6|843.1|851.1|846.6|844.7|839.7|90
1651194300000|2022-04-29 01:05:00|847.1|842.6|850.1|845.6|852|847.1|847.1|842.6|107
1651194600000|2022-04-29 01:10:00|849.6|845.1|850.2|845.7|852|847.5|849.6|845.1|30
1651194900000|2022-04-29 01:15:00|849.2|844.7|852.6|847.1|853.6|849.1|849.2|844.7|139
1651195200000|2022-04-29 01:20:00|851.7|846.2|851.6|847.1|852.5|848|850.6|846.1|15
1651195500000|2022-04-29 01:25:00|851.1|846.6|851.6|847.1|852.1|847.1|849.1|844.2|42
1651195800000|2022-04-29 01:30:00|852.5|848|851.6|847.1|853|848.5|849.7|845.2|29
1651196100000|2022-04-29 01:35:00|852.6|848.1|851.1|846.6|854.5|850|850.6|846.1|66
1651196400000|2022-04-29 01:40:00|851.6|847.1|849.6|845.1|851.6|847.1|849.6|845.1|33
1651196700000|2022-04-29 01:45:00|850.6|846.1|848.5|844|850.6|846.1|847.7|843.2|162
1651197000000|2022-04-29 01:50:00|848.2|843.7|847.2|842.7|849.2|844.7|846.7|842.2|61
1651197300000|2022-04-29 01:55:00|847.7|843.2|848.2|843.7|850.1|845.6|847.7|843.2|58
1651197600000|2022-04-29 02:00:00|848.4|843.9|852.5|848|854|849.5|848.4|843.9|107
1651197900000|2022-04-29 02:05:00|853.5|849|854.8|850.3|856.4|851.9|853.4|848.9|93
1651198200000|2022-04-29 02:10:00|854.9|850.4|853.5|849|854.9|850.4|853.4|848.9|102
1651198500000|2022-04-29 02:15:00|854|849.5|854|849.5|854|849.5|854|849.5|0
1651199400000|2022-04-29 02:30:00|854.4|849.9|853.2|848.7|854.4|849.9|853|848.5|535
1651199700000|2022-04-29 02:35:00|853.9|849.4|855|850.5|856.9|852.4|851.5|847|72
1651200000000|2022-04-29 02:40:00|855.2|850.7|855.2|850.7|856.4|851.9|853.6|849.1|14
1651200300000|2022-04-29 02:45:00|855|850.5|856|851.5|856.9|852.4|854.5|850|146
1651200600000|2022-04-29 02:50:00|857|852.5|857.4|852.9|860.8|856.3|856.5|852|41
1651200900000|2022-04-29 02:55:00|858.9|854.4|858.7|854.2|859.9|855.4|857.5|853|125
1651201200000|2022-04-29 03:00:00|859.2|854.7|862.7|858.2|863.7|859.2|859.2|854.7|108
1651201500000|2022-04-29 03:05:00|863|858.5|862.8|858.3|863.8|859.3|861.8|857.3|69
1651201800000|2022-04-29 03:10:00|862.3|857.8|863.7|859.2|864.2|859.7|861.8|857.3|45
1651202100000|2022-04-29 03:15:00|864.2|859.7|863.3|858.8|864.2|859.7|862.3|857.8|21
1651202400000|2022-04-29 03:20:00|863.5|859|861.9|857.4|865.2|860.7|861.9|857.4|139
1651202700000|2022-04-29 03:25:00|862|857.5|862|857.5|863.6|859|861|856.5|74
1651203000000|2022-04-29 03:30:00|861.5|857|861.5|857|861.5|857|861.5|857|0
1651210200000|2022-04-29 05:30:00|861.2|856.7|872.2|867.7|877.4|872.9|861.2|856.7|302
1651210500000|2022-04-29 05:35:00|873.2|868.7|870.1|865.6|874.6|870.1|869.4|864.5|185
1651210800000|2022-04-29 05:40:00|870.6|865.1|874|869.5|874|869.5|869.6|864.6|171
1651211100000|2022-04-29 05:45:00|873.5|869|874.7|870.2|878.8|874.3|873.5|869|478
1651211400000|2022-04-29 05:50:00|875.6|871.1|875.7|871.2|876.2|871.7|874.2|869.7|137
1651211700000|2022-04-29 05:55:00|876.2|871.7|877.9|871.4|878.9|874|876.1|871.4|297
1651212000000|2022-04-29 06:00:00|878.1|871.6|874.8|870.3|878.1|872.2|873.8|869|150
1651212300000|2022-04-29 06:05:00|874.3|869.8|874|869.5|875.8|871.3|872.4|867.9|541
1651212600000|2022-04-29 06:10:00|874.6|869.1|876.7|870.2|876.7|870.7|873.3|868|347
1651212900000|2022-04-29 06:15:00|877.1|870.6|876|871.5|877.9|873.4|875|870.5|43
1651213200000|2022-04-29 06:20:00|876.4|871.9|875.4|870.9|876.4|871.9|874|869.5|55
1651213500000|2022-04-29 06:25:00|875|870.5|876.9|872.4|877.4|872.9|875|870.5|89
1651213800000|2022-04-29 06:30:00|877.4|872.9|875.9|871.4|877.4|872.9|875|870.5|213
1651214100000|2022-04-29 06:35:00|875.4|870.9|874.9|869.4|877.8|873.3|874.9|869.4|221
1651214400000|2022-04-29 06:40:00|875.3|869.8|875|870.5|875.8|870.5|873.5|868.4|33
1651214700000|2022-04-29 06:45:00|875.5|871|878.1|871.6|878.5|872.4|875.5|870.1|39
1651215000000|2022-04-29 06:50:00|877.6|871.1|877|872.5|878.6|873|875.7|869.7|77
1651215300000|2022-04-29 06:55:00|876.5|872|875.7|871.2|881|876.5|874.8|870.2|237
1651215600000|2022-04-29 07:00:00|875.5|871|875.5|871|875.5|871|875.5|871|0
1651712400000|2022-05-05 01:00:00|863.1|858.6|866.1|861.6|871.1|866.6|863.1|858.6|31266
1651712700000|2022-05-05 01:05:00|866.4|861.9|872.1|867.6|872.6|868.1|865.1|860.6|14752
1651713000000|2022-05-05 01:10:00|872.6|868.1|866.1|861.6|872.6|868.1|865.6|861.1|12953
1651713300000|2022-05-05 01:15:00|865.6|861.1|864.1|859.6|867.1|862.6|862.6|858.1|11600
1651713600000|2022-05-05 01:20:00|864.6|860.1|865.1|860.6|867.1|862.6|864.1|859.6|4625
1651713900000|2022-05-05 01:25:00|865.6|861.1|869.1|864.6|870.6|866.1|865.6|861.1|6059
1651714200000|2022-05-05 01:30:00|869.6|865.1|866.6|862.1|869.6|865.1|866.6|862.1|3288
1651714500000|2022-05-05 01:35:00|866.4|861.9|866.6|862.1|867.1|862.6|865.6|861.1|2983
1651714800000|2022-05-05 01:40:00|866.1|861.6|865.1|860.6|867.6|863.1|864.6|860.1|2890
1651715100000|2022-05-05 01:45:00|865.6|861.1|864.6|860.1|866.6|862.1|864.6|860.1|2245
1651715400000|2022-05-05 01:50:00|865.1|860.6|864.6|860.1|865.6|861.1|863.6|859.1|2866
1651715700000|2022-05-05 01:55:00|865.1|860.6|861.1|856.6|865.1|860.6|858.6|854.1|11677
1651716000000|2022-05-05 02:00:00|860.6|856.1|859.6|855.1|862.1|857.6|858.6|854.1|5521
1651716300000|2022-05-05 02:05:00|859.3|854.8|861.1|856.6|861.6|857.1|857.1|852.6|7352
1651716600000|2022-05-05 02:10:00|860.6|856.1|861.6|857.1|863.1|858.6|860.6|856.1|4174
1651717800000|2022-05-05 02:30:00|862.3|857.8|863.1|858.6|864.1|859.6|859.8|855.3|6188
1651718100000|2022-05-05 02:35:00|862.6|858.1|865.6|861.1|867.1|862.6|861.6|857.1|5682
1651718400000|2022-05-05 02:40:00|865.1|860.6|871.6|867.1|872.6|868.1|865.1|860.6|11619
1651718700000|2022-05-05 02:45:00|872.1|867.6|874.6|870.1|879.6|875.1|869.6|865.1|16170
1651719000000|2022-05-05 02:50:00|875.1|870.6|877.6|873.1|877.6|873.1|874.6|870.1|8894
1651719300000|2022-05-05 02:55:00|877.1|872.6|878.6|874.1|879.1|874.6|876.3|871.8|6932
1651719600000|2022-05-05 03:00:00|879.1|874.6|881.6|877.1|882.6|878.1|877.1|872.6|14124
1651719900000|2022-05-05 03:05:00|881.8|877.3|881.1|876.6|882.1|877.6|878.6|874.1|6703
1651720200000|2022-05-05 03:10:00|880.6|876.1|881.6|877.1|881.6|877.1|879.1|874.6|3843
1651720500000|2022-05-05 03:15:00|882.1|877.6|880.6|876.1|882.1|877.6|879.1|874.6|3706
1651720800000|2022-05-05 03:20:00|880.3|875.8|878.1|873.6|880.3|875.8|877.8|873.3|2839
1651721100000|2022-05-05 03:25:00|878.6|874.1|880.6|876.1|881.1|876.6|878.1|873.6|3479
1651728600000|2022-05-05 05:30:00|880.5|876|880|875.5|882.5|878|878.8|874.3|9385
1651728900000|2022-05-05 05:35:00|880.3|875.8|880.5|876|883.3|878.8|880|875.5|7038
1651729200000|2022-05-05 05:40:00|880|875.5|877.5|873|881.3|876.8|876|871.5|6976
1651729500000|2022-05-05 05:45:00|877|872.5|879|874.5|879.5|875|876|871.5|3377
1651729800000|2022-05-05 05:50:00|878.5|874|878.5|874|879.5|875|878|873.5|1867
1651730100000|2022-05-05 05:55:00|879|874.5|879.5|875|880.5|876|877.5|873|3265
1651730400000|2022-05-05 06:00:00|879|874.5|879|874.5|879.5|875|877|872.5|2081
1651730700000|2022-05-05 06:05:00|878.5|874|880|875.5|880.3|875.8|878.5|874|1358
1651731000000|2022-05-05 06:10:00|879.5|875|881.5|877|881.5|877|879|874.5|3062
1651731300000|2022-05-05 06:15:00|881.3|876.8|880|875.5|882.5|878|879.5|875|3993
1651731600000|2022-05-05 06:20:00|880.5|876|878.5|874|880.5|876|878|873.5|2532
1651731900000|2022-05-05 06:25:00|878.3|873.8|876|871.5|878.5|874|874.5|870|6515
1651732200000|2022-05-05 06:30:00|875.5|871|875|870.5|876.5|872|874|869.5|6306
1651732500000|2022-05-05 06:35:00|874.5|870|875.5|871|876.5|872|874|869.5|3987
1651732800000|2022-05-05 06:40:00|875|870.5|873|868.5|875|870.5|871.5|867|7974
1651733100000|2022-05-05 06:45:00|872.5|868|874|869.5|875|870.5|872|867.5|4679
1651733400000|2022-05-05 06:50:00|873.5|869|872.5|868|875|870.5|870.5|866|6615
1651733700000|2022-05-05 06:55:00|872|867.5|873|868.5|875.5|871|872|867.5|7606
1651755600000|2022-05-05 13:00:00|881.3|876.8|883.9|879.4|885.1|880.6|878.4|873.9|24597
1651755900000|2022-05-05 13:05:00|884.4|879.9|883.9|879.4|885.4|880.9|882.4|877.9|11487
1651756200000|2022-05-05 13:10:00|883.4|878.9|880.9|876.4|883.4|878.9|879.4|874.9|7880
1651756500000|2022-05-05 13:15:00|880.4|875.9|879.4|874.9|881.4|876.9|877.9|873.4|5426
1651756800000|2022-05-05 13:20:00|879.9|875.4|879.4|874.9|879.9|875.4|877.4|872.9|5292
1651757100000|2022-05-05 13:25:00|878.9|874.4|876.4|871.9|879.4|874.9|876.4|871.9|6132
1651757400000|2022-05-05 13:30:00|875.9|871.4|876.4|871.9|878.4|873.9|875.9|871.4|3544
1651757700000|2022-05-05 13:35:00|876.1|871.6|875.4|870.9|876.4|871.9|873.9|869.4|5679
1651758000000|2022-05-05 13:40:00|874.9|870.4|877.4|872.9|877.9|873.4|874.9|870.4|3809
1651758300000|2022-05-05 13:45:00|876.9|872.4|872.4|867.9|877.4|872.9|872.4|867.9|4687
1651758600000|2022-05-05 13:50:00|871.9|867.4|874.4|869.9|874.4|869.9|870.9|866.4|9834
1651758900000|2022-05-05 13:55:00|874.1|869.6|873.4|868.9|875.9|871.4|872.9|868.4|2914
1651759200000|2022-05-05 14:00:00|873.9|869.4|871.4|866.9|874.4|869.9|870.9|866.4|4735
1651759500000|2022-05-05 14:05:00|871.9|867.4|867.9|863.4|871.9|867.4|867.9|863.4|10918
1651759800000|2022-05-05 14:10:00|868.4|863.9|866.4|861.9|869.4|864.9|866.4|861.9|9454
1651760100000|2022-05-05 14:15:00|865.9|861.4|871.4|866.9|871.9|867.4|865.4|860.9|8848
1651760400000|2022-05-05 14:20:00|871.8|867.3|868.9|864.4|871.9|867.4|867.9|863.4|3626
1651760700000|2022-05-05 14:25:00|868.4|863.9|868.9|864.4|870.4|865.9|867.9|863.4|2131
1651761000000|2022-05-05 14:30:00|869.4|864.9|870.4|865.9|871.4|866.9|869.4|864.9|2702
1651761300000|2022-05-05 14:35:00|870.6|866.1|870.3|865.8|872.4|867.9|870.3|865.8|2844
1651761600000|2022-05-05 14:40:00|870.1|865.6|866.4|861.9|870.1|865.6|865.6|861.1|4967
1651761900000|2022-05-05 14:45:00|866.8|862.3|864.3|859.8|867.8|863.3|864.3|859.8|6013
1651762200000|2022-05-05 14:50:00|864.1|859.6|864.3|859.8|865.3|860.8|862.3|857.8|9577
1651762500000|2022-05-05 14:55:00|863.4|858.9|862.3|857.8|864.8|860.3|861.8|857.3|8368
1651798800000|2022-05-06 01:00:00|862.2|857.7|858.2|853.7|862.2|857.7|850.4|845.9|33443
1651799100000|2022-05-06 01:05:00|857.7|853.2|857.1|852.6|859.2|854.7|853.7|849.2|10103
1651799400000|2022-05-06 01:10:00|856.6|852.1|856.1|851.6|857.6|853.1|855.1|850.6|5523
1651799700000|2022-05-06 01:15:00|856.6|852.1|861.1|856.6|862.1|857.6|856.1|851.6|8929
1651800000000|2022-05-06 01:20:00|860.6|856.1|857.6|853.1|860.6|856.1|857.4|852.9|3368
1651800300000|2022-05-06 01:25:00|857.4|852.9|857.1|852.6|858.6|854.1|856.6|852.1|3343
1651800600000|2022-05-06 01:30:00|856.6|852.1|857.1|852.6|860.6|856.1|856.6|852.1|4828
1651800900000|2022-05-06 01:35:00|856.6|852.1|855.1|850.6|857.6|853.1|854.2|849.7|6653
1651801200000|2022-05-06 01:40:00|854.7|850.2|858.1|853.6|858.6|854.1|854.6|850.1|4648
1651801500000|2022-05-06 01:45:00|857.6|853.1|860.1|855.6|860.1|855.6|857.6|853.1|3697
1651801800000|2022-05-06 01:50:00|859.6|855.1|865.1|860.6|865.1|860.6|859.6|855.1|9320
1651802100000|2022-05-06 01:55:00|864.6|860.1|864.1|859.6|866.1|861.6|863.6|859.1|6631
1651802400000|2022-05-06 02:00:00|863.6|859.1|864.1|859.6|865.6|861.1|863.1|858.6|4176
1651802700000|2022-05-06 02:05:00|864.6|860.1|866.6|862.1|869.6|865.1|864.1|859.6|8787
1651803000000|2022-05-06 02:10:00|866.3|861.8|866.6|862.1|866.6|862.1|864.4|859.9|2689
1651804200000|2022-05-06 02:30:00|867.1|862.6|867.6|863.1|870.6|866.1|866.1|861.6|8249
1651804500000|2022-05-06 02:35:00|868.1|863.6|864.1|859.6|868.6|864.1|863.1|858.6|4759
1651804800000|2022-05-06 02:40:00|863.6|859.1|865.6|861.1|865.6|861.1|863.1|858.6|2633
1651805100000|2022-05-06 02:45:00|865.1|860.6|862.6|858.1|865.1|860.6|860.6|856.1|5251
1651805400000|2022-05-06 02:50:00|863.1|858.6|863.1|858.6|864.6|860.1|862.6|858.1|2737
1651805700000|2022-05-06 02:55:00|862.6|858.1|864.1|859.6|865.6|861.1|862.6|858.1|2803
1651806000000|2022-05-06 03:00:00|864.6|860.1|865.6|861.1|867.3|862.8|864.1|859.6|2815
1651806300000|2022-05-06 03:05:00|865.1|860.6|860.1|855.6|865.1|860.6|859.1|854.6|5524
1651806600000|2022-05-06 03:10:00|860.6|856.1|860.1|855.6|861.8|857.3|858.6|854.1|4297
1651806900000|2022-05-06 03:15:00|859.8|855.3|862.1|857.6|862.6|858.1|859.3|854.8|2662
1651807200000|2022-05-06 03:20:00|861.8|857.3|858.1|853.6|862.1|857.6|857.6|853.1|3778
1651807500000|2022-05-06 03:25:00|858.6|854.1|859.1|854.6|861.6|857.1|857.6|853.1|3471
1651815000000|2022-05-06 05:30:00|859.5|855|857.5|853|864.5|860|857.3|852.8|9134
1651815300000|2022-05-06 05:35:00|857.3|852.8|857|852.5|858|853.5|855.5|851|7354
1651815600000|2022-05-06 05:40:00|857.5|853|857.5|853|859.5|855|857|852.5|3402
1651815900000|2022-05-06 05:45:00|857|852.5|856|851.5|857.5|853|856|851.5|4424
1651816200000|2022-05-06 05:50:00|855.5|851|853|848.5|855.5|851|851.5|847|13665
1651816500000|2022-05-06 05:55:00|853.5|849|849.5|845|855.5|851|848.5|844|13896
1651816800000|2022-05-06 06:00:00|849|844.5|844.3|839.8|849.5|845|840.6|836.1|28343
1651817100000|2022-05-06 06:05:00|844.1|839.6|844.8|840.3|847|842.5|844.1|839.6|10211
1651817400000|2022-05-06 06:10:00|845|840.5|843.8|839.3|846|841.5|842|837.5|8385
1651817700000|2022-05-06 06:15:00|844|839.5|845.5|841|849|844.5|843|838.5|8124
1651818000000|2022-05-06 06:20:00|846|841.5|844|839.5|846|841.5|844|839.5|3969
1651818300000|2022-05-06 06:25:00|844.5|840|840.5|836|845|840.5|836.6|832.1|17642
1651818600000|2022-05-06 06:30:00|841|836.5|842.5|838|843|838.5|839|834.5|8584
1651818900000|2022-05-06 06:35:00|842|837.5|838|833.5|842.5|838|837.5|833|6335
1651819200000|2022-05-06 06:40:00|837.5|833|834.1|829.6|838.8|834.3|833|828.5|12472
1651819500000|2022-05-06 06:45:00|834|829.5|833|828.5|836.5|832|832.5|828|9101
1651819800000|2022-05-06 06:50:00|833.5|829|827.1|822.6|834.5|830|826.6|822.1|17160
1651820100000|2022-05-06 06:55:00|827.5|823|826|821.5|829.5|825|824|819.5|23321
1651842000000|2022-05-06 13:00:00|830.3|825.8|826|821.5|832.9|828.4|825.5|821|28488
1651842300000|2022-05-06 13:05:00|826.5|822|828.5|824|829.7|825.2|825.5|821|13321
1651842600000|2022-05-06 13:10:00|829|824.5|828.5|824|830|825.5|827.5|823|7252
1651842900000|2022-05-06 13:15:00|828|823.5|824.8|820.3|828.5|824|822.5|818|13603
1651843200000|2022-05-06 13:20:00|824.5|820|830|825.5|832.5|828|824.5|820|15428
1651843500000|2022-05-06 13:25:00|830.3|825.8|831.5|827|832.5|828|828|823.5|7334
1651843800000|2022-05-06 13:30:00|831|826.5|829|824.5|833|828.5|829|824.5|8424
1651844100000|2022-05-06 13:35:00|829.5|825|825|820.5|829.5|825|824|819.5|8664
1651844400000|2022-05-06 13:40:00|825.5|821|823.5|819|826|821.5|821|816.5|10716
1651844700000|2022-05-06 13:45:00|823.3|818.8|824|819.5|825.8|821.3|822.5|818|4243
1651845000000|2022-05-06 13:50:00|823.8|819.3|820.5|816|825.5|821|818|813.5|9982
1651845300000|2022-05-06 13:55:00|821|816.5|821|816.5|823|818.5|820.5|816|6836
1651845600000|2022-05-06 14:00:00|820.5|816|822|817.5|822|817.5|815.5|811|14157
1651845900000|2022-05-06 14:05:00|821.7|817.2|823.5|819|824|819.5|821.5|817|7462
1651846200000|2022-05-06 14:10:00|823|818.5|819.5|815|823.5|819|817|812.5|6416
1651846500000|2022-05-06 14:15:00|819|814.5|823.5|819|824|819.5|819|814.5|5322
1651846800000|2022-05-06 14:20:00|823|818.5|819|814.5|823.5|819|819|814.5|4667
1651847100000|2022-05-06 14:25:00|820|815.5|820|815.5|821.5|817|819|814.5|6092
1651847400000|2022-05-06 14:30:00|820.5|816|817.5|813|821|816.5|817.5|813|4755
1651847700000|2022-05-06 14:35:00|817|812.5|820.5|816|822.5|818|817|812.5|6493
1651848000000|2022-05-06 14:40:00|820|815.5|821.5|817|823.5|819|820|815.5|3722
1651848300000|2022-05-06 14:45:00|822|817.5|820|815.5|823|818.5|819|814.5|3595
1651848600000|2022-05-06 14:50:00|820.5|816|821|816.5|822|817.5|818.5|814|5175
1651848900000|2022-05-06 14:55:00|821.5|817|827|822.5|828|823.5|821|816.5|16181
1652058000000|2022-05-09 01:00:00|825.6|821.1|810.7|806.2|825.6|821.1|809.1|804.6|38471
1652058300000|2022-05-09 01:05:00|811.1|806.6|805.1|800.6|814.1|809.6|805.1|800.6|21959
1652058600000|2022-05-09 01:10:00|805.6|801.1|800.6|796.1|806.1|801.6|799.6|795.1|25140
1652058900000|2022-05-09 01:15:00|800.1|795.6|801.1|796.6|802|797.5|798.6|794.1|18456
1652059200000|2022-05-09 01:20:00|800.8|796.3|803|798.5|806.5|802|800|795.5|15776
1652059500000|2022-05-09 01:25:00|802.8|798.3|803|798.5|803.2|798.7|800.5|796|5844
1652059800000|2022-05-09 01:30:00|802.5|798|804.9|800.4|804.9|800.4|801.4|796.9|5462
1652060100000|2022-05-09 01:35:00|804.5|800|804.2|799.7|805.2|800.7|802.4|797.9|4367
1652060400000|2022-05-09 01:40:00|804.4|799.9|805.9|801.4|805.9|801.4|802.4|797.9|5341
1652060700000|2022-05-09 01:45:00|806.4|801.9|809.9|805.4|810.9|806.4|806.4|801.9|13808
1652061000000|2022-05-09 01:50:00|809.4|804.9|811.4|806.9|811.4|806.9|807.7|803.2|7852
1652061300000|2022-05-09 01:55:00|811.2|806.7|808.9|804.4|812.9|808.4|808.5|804|8848
1652061600000|2022-05-09 02:00:00|808.7|804.2|814.6|810.1|815.1|810.6|808|803.5|12453
1652061900000|2022-05-09 02:05:00|815.1|810.6|813.1|808.6|816.6|812.1|812.1|807.6|10612
1652062200000|2022-05-09 02:10:00|812.6|808.1|803.4|798.9|813.8|809.3|801.4|796.9|11102
1652063400000|2022-05-09 02:30:00|804.2|799.7|806.4|801.9|807.2|802.7|801.5|797|9962
1652063700000|2022-05-09 02:35:00|806.9|802.4|808.4|803.9|809.4|804.9|806.2|801.7|4526
1652064000000|2022-05-09 02:40:00|807.9|803.4|806.4|801.9|810.9|806.4|806.4|801.9|3669
1652064300000|2022-05-09 02:45:00|806.7|802.2|811.9|807.4|813.1|808.6|806.7|802.2|5446
1652064600000|2022-05-09 02:50:00|811.6|807.1|812.9|808.4|812.9|808.4|810.4|805.9|3638
1652064900000|2022-05-09 02:55:00|813.4|808.9|810.4|805.9|814.4|809.9|809.4|804.9|4244
1652065200000|2022-05-09 03:00:00|810.9|806.4|808.4|803.9|810.9|806.4|807.7|803.2|3615
1652065500000|2022-05-09 03:05:00|807.9|803.4|804.4|799.9|808.4|803.9|804.4|799.9|6169
1652065800000|2022-05-09 03:10:00|804.9|800.4|803.9|799.4|807.4|802.9|803.9|799.4|3611
1652066100000|2022-05-09 03:15:00|804.4|799.9|802.5|798|804.9|800.4|801.5|797|6515
1652066400000|2022-05-09 03:20:00|802.2|797.7|803.4|798.9|804.4|799.9|801.7|797.2|4945
1652066700000|2022-05-09 03:25:00|803.9|799.4|808.4|803.9|809.4|804.9|803.9|799.4|5935
1652074200000|2022-05-09 05:30:00|804.1|799.6|808.9|804.4|810.4|805.9|802.4|797.9|9225
1652074500000|2022-05-09 05:35:00|809.4|804.9|807.4|802.9|809.4|804.9|806.9|802.4|2833
1652074800000|2022-05-09 05:40:00|807.9|803.4|804.9|800.4|807.9|803.4|804.4|799.9|4060
1652075100000|2022-05-09 05:45:00|805.4|800.9|803|798.5|806|801.5|802.7|798.2|5071
1652075400000|2022-05-09 05:50:00|803.5|799|802.5|798|804|799.5|801.5|797|5293
1652075700000|2022-05-09 05:55:00|803|798.5|800|795.5|803.4|798.9|796.5|792|15525
1652076000000|2022-05-09 06:00:00|800.5|796|802|797.5|803.9|799.4|800.5|796|7973
1652076300000|2022-05-09 06:05:00|802.4|797.9|800.5|796|803.4|798.9|800.5|796|3525
1652076600000|2022-05-09 06:10:00|800.2|795.7|802.5|798|802.5|798|799.5|795|4059
1652076900000|2022-05-09 06:15:00|802|797.5|798.8|794.3|802|797.5|797.3|792.8|8322
1652077200000|2022-05-09 06:20:00|799|794.5|805.4|800.9|805.9|801.4|799|794.5|8728
1652077500000|2022-05-09 06:25:00|805.7|801.2|806.9|802.4|807.4|802.9|804.4|799.9|7227
1652077800000|2022-05-09 06:30:00|807.4|802.9|804.4|799.9|807.4|802.9|803.4|798.9|5511
1652078100000|2022-05-09 06:35:00|804.7|800.2|806.7|802.2|809.4|804.9|804.7|800.2|6880
1652078400000|2022-05-09 06:40:00|806.4|801.9|808.9|804.4|808.9|804.4|804.4|799.9|5727
1652078700000|2022-05-09 06:45:00|808.4|803.9|810.4|805.9|811.9|807.4|807.4|802.9|11311
1652079000000|2022-05-09 06:50:00|810.9|806.4|807.7|803.2|811.9|807.4|807.7|803.2|6889
1652079300000|2022-05-09 06:55:00|807.9|803.4|806.9|802.4|808.9|804.4|805.4|800.9|10330
1652101200000|2022-05-09 13:00:00|798.3|793.8|804.9|800.4|805.9|801.4|798.3|793.8|26012
1652101500000|2022-05-09 13:05:00|804.4|799.9|806.8|802.3|808.6|804.1|803.4|798.9|10232
1652101800000|2022-05-09 13:10:00|806.3|801.8|807.9|803.4|808.8|804.3|804.9|800.4|7027
1652102100000|2022-05-09 13:15:00|807.8|803.3|807.8|803.3|808.3|803.8|806.3|801.8|5181
1652102400000|2022-05-09 13:20:00|807.4|802.9|806.9|802.4|807.4|802.9|804.1|799.6|5168
1652102700000|2022-05-09 13:25:00|807.3|802.8|802.9|798.4|807.4|802.9|802.9|798.4|5520
1652103000000|2022-05-09 13:30:00|802.4|797.9|804.9|800.4|807.4|802.9|802.4|797.9|6036
1652103300000|2022-05-09 13:35:00|805.4|800.9|804.9|800.4|807.9|803.4|804.4|799.9|4934
1652103600000|2022-05-09 13:40:00|804.6|800.1|799.4|794.9|805.4|800.9|796.4|791.9|18316
1652103900000|2022-05-09 13:45:00|798.9|794.4|800.4|795.9|802.1|797.6|798.9|794.4|9097
1652104200000|2022-05-09 13:50:00|800.9|796.4|801.4|796.9|802.4|797.9|800.4|795.9|3834
1652104500000|2022-05-09 13:55:00|800.9|796.4|800.3|795.8|801.4|796.9|797.9|793.4|5237
1652104800000|2022-05-09 14:00:00|800.8|796.3|804.8|800.3|805.6|801.1|800.8|796.3|7650
1652105100000|2022-05-09 14:05:00|805.3|800.8|802.8|798.3|805.8|801.3|802.3|797.8|4249
1652105400000|2022-05-09 14:10:00|803.3|798.8|801.4|796.9|804.3|799.8|800.9|796.4|5117
1652105700000|2022-05-09 14:15:00|801.9|797.4|798.4|793.9|802.9|798.4|798.4|793.9|6175
1652106000000|2022-05-09 14:20:00|798.2|793.7|792.9|788.4|799.4|794.9|792.7|788.2|15867
1652106300000|2022-05-09 14:25:00|792.5|788|794.9|790.4|796.4|791.9|791.4|786.9|14451
1652106600000|2022-05-09 14:30:00|794.4|789.9|790.9|786.4|795.9|791.4|788.9|784.4|14341
1652106900000|2022-05-09 14:35:00|790.4|785.9|791.9|787.4|792.9|788.4|789.4|784.9|6465
1652107200000|2022-05-09 14:40:00|792.4|787.9|791.9|787.4|793.9|789.4|791.4|786.9|4191
1652107500000|2022-05-09 14:45:00|792.1|787.6|791.9|787.4|794.9|790.4|791.9|787.4|4442
1652107800000|2022-05-09 14:50:00|792.4|787.9|776.4|771.9|792.9|788.4|775.5|771|39220
1652108100000|2022-05-09 14:55:00|776|771.5|774.5|770|776.9|772.4|770|765.5|30006
1652144400000|2022-05-10 01:00:00|774.7|770.2|774.3|769.8|778.3|773.8|771.8|767.3|22063
1652144700000|2022-05-10 01:05:00|773.3|768.8|770.8|766.3|775.3|770.8|770.8|766.3|9089
1652145000000|2022-05-10 01:10:00|771.3|766.8|758.8|754.3|771.8|767.3|756.9|752.4|36038
1652145300000|2022-05-10 01:15:00|758.9|754.4|761.3|756.8|763.3|758.8|758.9|754.4|14024
1652145600000|2022-05-10 01:20:00|760.8|756.3|761.8|757.3|765.8|761.3|759.6|755.1|12478
1652145900000|2022-05-10 01:25:00|762.3|757.8|760.8|756.3|764.3|759.8|760.8|756.3|5306
1652146200000|2022-05-10 01:30:00|760.3|755.8|762.3|757.8|763.3|758.8|758.8|754.3|8500
1652146500000|2022-05-10 01:35:00|762.5|758|757.3|752.8|762.8|758.3|757.3|752.8|7988
1652146800000|2022-05-10 01:40:00|757.7|753.2|761.9|757.4|761.9|757.4|755.7|751.2|11117
1652147100000|2022-05-10 01:45:00|761.7|757.2|763.2|758.7|764.6|760.1|760.2|755.7|9986
1652147400000|2022-05-10 01:50:00|762.9|758.4|765.1|760.6|767.1|762.6|762.7|758.2|7748
1652147700000|2022-05-10 01:55:00|764.7|760.2|761.1|756.6|764.7|760.2|760.6|756.1|5190
1652148000000|2022-05-10 02:00:00|761.6|757.1|768.1|763.6|768.6|764.1|761.6|757.1|8193
1652148300000|2022-05-10 02:05:00|768.6|764.1|773.8|769.3|773.8|769.3|765.7|761.2|16715
1652148600000|2022-05-10 02:10:00|773.6|769.1|772.6|768.1|776.5|772|772|767.5|15961
1652149800000|2022-05-10 02:30:00|772.5|768|777.5|773|782|777.5|772.5|768|23632
1652150100000|2022-05-10 02:35:00|778|773.5|780.5|776|781.5|777|775|770.5|8353
1652150400000|2022-05-10 02:40:00|781|776.5|775.1|770.6|781|776.5|774.6|770.1|5716
1652150700000|2022-05-10 02:45:00|775.5|771|775.5|771|776.5|772|773.4|768.9|5327
1652151000000|2022-05-10 02:50:00|775.6|771.1|775|770.5|777.5|773|773.1|768.6|3945
1652151300000|2022-05-10 02:55:00|775.5|771|771.6|767.1|775.5|771|771.1|766.6|5720
1652151600000|2022-05-10 03:00:00|771.8|767.3|776.5|772|776.5|772|771.8|767.3|4292
1652151900000|2022-05-10 03:05:00|777|772.5|777|772.5|778.5|774|776.1|771.6|4474
1652152200000|2022-05-10 03:10:00|776.5|772|775.5|771|777.5|773|774.1|769.6|3347
1652152500000|2022-05-10 03:15:00|775.1|770.6|774.6|770.1|776.5|772|774.1|769.6|3190
1652152800000|2022-05-10 03:20:00|774.5|770|772|767.5|775|770.5|770.6|766.1|4106
1652153100000|2022-05-10 03:25:00|771.6|767.1|770.1|765.6|771.6|767.1|765.9|761.4|10344
1652160600000|2022-05-10 05:30:00|769.1|764.6|779.5|775|780|775.5|769.1|764.6|15547
1652160900000|2022-05-10 05:35:00|779.2|774.7|777|772.5|779.9|775.4|776|771.5|4917
1652161200000|2022-05-10 05:40:00|776.5|772|771.1|766.6|777|772.5|770.6|766.1|7090
1652161500000|2022-05-10 05:45:00|770.8|766.3|772.5|768|773.5|769|770.6|766.1|3700
1652161800000|2022-05-10 05:50:00|773|768.5|771|766.5|775|770.5|771|766.5|2612
1652162100000|2022-05-10 05:55:00|770.6|766.1|771.5|767|772|767.5|769.1|764.6|4459
1652162400000|2022-05-10 06:00:00|771.1|766.6|773.5|769|773.5|769|771|766.5|2893
1652162700000|2022-05-10 06:05:00|773.8|769.3|771|766.5|774.5|770|770.1|765.6|3005
1652163000000|2022-05-10 06:10:00|770.8|766.3|774|769.5|774.5|770|770.6|766.1|2761
1652163300000|2022-05-10 06:15:00|773.5|769|771|766.5|773.5|769|770.1|765.6|3402
1652163600000|2022-05-10 06:20:00|771.1|766.6|770.6|766.1|772|767.5|770.1|765.6|3291
1652163900000|2022-05-10 06:25:00|771.1|766.6|768.1|763.6|771.6|767.1|767.1|762.6|5935
1652164200000|2022-05-10 06:30:00|768.6|764.1|767.6|763.1|769.1|764.6|763.6|759.1|9997
1652164500000|2022-05-10 06:35:00|768|763.5|765.5|761|768.5|764|764.1|759.6|5344
1652164800000|2022-05-10 06:40:00|765.6|761.1|775.4|770.9|775.5|771|765.6|761.1|11597
1652165100000|2022-05-10 06:45:00|775.9|771.4|774.5|770|776.4|771.9|774|769.5|6680
1652165400000|2022-05-10 06:50:00|775|770.5|777.4|772.9|778.9|774.4|774.9|770.4|11088
1652165700000|2022-05-10 06:55:00|776.9|772.4|778.9|774.4|779.9|775.4|775.4|770.9|13774
1652187600000|2022-05-10 13:00:00|786.2|781.7|789.7|785.2|790.2|785.7|783.3|778.8|40579
1652187900000|2022-05-10 13:05:00|790.2|785.7|792.6|788.1|794.1|789.6|789.7|785.2|21991
1652188200000|2022-05-10 13:10:00|792.7|788.2|793.1|788.6|793.7|789.2|790.2|785.7|12897
1652188500000|2022-05-10 13:15:00|793.6|789.1|789.2|784.7|793.6|789.1|788.5|784|10867
1652188800000|2022-05-10 13:20:00|789.7|785.2|792.2|787.7|793.2|788.7|789.7|785.2|6285
1652189100000|2022-05-10 13:25:00|791.7|787.2|796.1|791.6|796.6|792.1|790.2|785.7|14188
1652189400000|2022-05-10 13:30:00|796.6|792.1|797.1|792.6|798.1|793.6|795.1|790.6|12107
1652189700000|2022-05-10 13:35:00|796.6|792.1|796.1|791.6|796.8|792.3|794.6|790.1|6381
1652190000000|2022-05-10 13:40:00|795.6|791.1|796.1|791.6|796.6|792.1|794.1|789.6|5115
1652190300000|2022-05-10 13:45:00|795.6|791.1|797.1|792.6|798.1|793.6|794.6|790.1|4894
1652190600000|2022-05-10 13:50:00|796.6|792.1|795.1|790.6|797.8|793.3|795.1|790.6|4252
1652190900000|2022-05-10 13:55:00|794.6|790.1|795.6|791.1|796.1|791.6|793.1|788.6|6272
1652191200000|2022-05-10 14:00:00|795.4|790.9|793.2|788.7|796.1|791.6|792.1|787.6|4657
1652191500000|2022-05-10 14:05:00|793.7|789.2|793.1|788.6|795.1|790.6|792.2|787.7|3534
1652191800000|2022-05-10 14:10:00|793.2|788.7|793.6|789.1|793.9|789.4|792.2|787.7|2916
1652192100000|2022-05-10 14:15:00|793.2|788.7|795.6|791.1|795.7|791.2|792.4|787.9|3096
1652192400000|2022-05-10 14:20:00|795.2|790.7|791.1|786.6|795.2|790.7|790.1|785.6|6533
1652192700000|2022-05-10 14:25:00|790.9|786.4|793.1|788.6|793.6|789.1|790.6|786.1|3622
1652193000000|2022-05-10 14:30:00|793.6|789.1|795.1|790.6|795.6|791.1|793.6|789.1|3254
1652193300000|2022-05-10 14:35:00|794.6|790.1|793.6|789.1|795.6|791.1|793.1|788.6|2125
1652193600000|2022-05-10 14:40:00|793.1|788.6|793|788.5|794.1|789.6|792.1|787.6|2450
1652193900000|2022-05-10 14:45:00|793.1|788.6|792.1|787.6|794.8|790.3|790.6|786.1|3116
1652194200000|2022-05-10 14:50:00|791.6|787.1|791.1|786.6|792.1|787.6|789.6|785.1|5848
1652194500000|2022-05-10 14:55:00|790.6|786.1|791.3|786.8|792.6|788.1|790.4|785.9|5441
1652230800000|2022-05-11 01:00:00|791.1|786.6|795.8|791.3|796.8|792.3|786.9|782.4|19253
1652231100000|2022-05-11 01:05:00|796.3|791.8|801.8|797.3|802.8|798.3|794.8|790.3|20287
1652231400000|2022-05-11 01:10:00|802.3|797.8|804.4|799.9|805.3|800.8|801.3|796.8|16542
1652231700000|2022-05-11 01:15:00|804.8|800.3|805.9|801.4|806.4|801.9|802.9|798.4|11923
1652232000000|2022-05-11 01:20:00|805.7|801.2|809.4|804.9|809.4|804.9|804.9|800.4|15591
1652232300000|2022-05-11 01:25:00|808.9|804.4|808.4|803.9|810.6|806.1|807.4|802.9|14523
1652232600000|2022-05-11 01:30:00|808|803.5|810.5|806|812.9|808.4|807.4|802.9|13942
1652232900000|2022-05-11 01:35:00|810.9|806.4|812|807.5|813|808.5|810.5|806|6936
1652233200000|2022-05-11 01:40:00|812.2|807.7|814|809.5|814.5|810|811|806.5|8972
1652233500000|2022-05-11 01:45:00|814.5|810|815|810.5|816|811.5|812.5|808|9827
1652233800000|2022-05-11 01:50:00|814.5|810|812|807.5|814.5|810|811|806.5|7109
1652234100000|2022-05-11 01:55:00|811.6|807.1|815|810.5|815.7|811.2|811|806.5|7022
1652234400000|2022-05-11 02:00:00|814.5|810|815|810.5|816.1|811.6|814|809.5|6826
1652234700000|2022-05-11 02:05:00|815.1|810.6|814.1|809.6|816.5|812|813.6|809.1|6081
1652235000000|2022-05-11 02:10:00|814.5|810|814.1|809.6|815.6|811.1|813.6|809.1|3500
1652236200000|2022-05-11 02:30:00|814.5|810|812.5|808|815.6|811.1|811.6|807.1|6662
1652236500000|2022-05-11 02:35:00|812.6|808.1|811.5|807|812.6|808.1|810.6|806.1|5524
1652236800000|2022-05-11 02:40:00|811.6|807.1|812.5|808|813|808.5|811.5|807|2554
1652237100000|2022-05-11 02:45:00|813|808.5|814.6|810.1|814.6|810.1|812.1|807.6|3139
1652237400000|2022-05-11 02:50:00|814.8|810.3|814.1|809.6|816|811.5|814|809.5|4081
1652237700000|2022-05-11 02:55:00|814|809.5|814.1|809.6|815|810.5|812.6|808.1|4639
1652238000000|2022-05-11 03:00:00|814|809.5|810.1|805.6|814|809.5|809.6|805.1|8338
1652238300000|2022-05-11 03:05:00|810.5|806|813|808.5|814|809.5|809.6|805.1|6577
1652238600000|2022-05-11 03:10:00|812.5|808|812.5|808|813.5|809|812|807.5|2425
1652238900000|2022-05-11 03:15:00|813|808.5|816|811.5|818.5|814|813|808.5|8971
1652239200000|2022-05-11 03:20:00|815.5|811|816.1|811.6|817|812.5|814.5|810|4415
1652239500000|2022-05-11 03:25:00|816.3|811.8|816.5|812|817|812.5|815.5|811|3866
1652247000000|2022-05-11 05:30:00|816|811.5|826.9|822.4|829.9|825.4|816|811.5|41257
1652247300000|2022-05-11 05:35:00|827|822.5|824.5|820|827.4|822.9|824|819.5|12131
1652247600000|2022-05-11 05:40:00|824.7|820.2|823.5|819|825.5|821|823|818.5|7520
1652247900000|2022-05-11 05:45:00|824|819.5|824|819.5|827|822.5|824|819.5|6514
1652248200000|2022-05-11 05:50:00|824.5|820|823|818.5|825.5|821|822.5|818|5429
1652248500000|2022-05-11 05:55:00|823.5|819|823.5|819|824|819.5|820.5|816|6024
1652248800000|2022-05-11 06:00:00|824|819.5|824|819.5|825|820.5|823|818.5|2948
1652249100000|2022-05-11 06:05:00|824.5|820|823|818.5|824.5|820|823|818.5|2556
1652249400000|2022-05-11 06:10:00|822.5|818|822|817.5|823.5|819|821.1|816.6|4672
1652249700000|2022-05-11 06:15:00|821.6|817.1|824|819.5|824.5|820|821.5|817|3448
1652250000000|2022-05-11 06:20:00|823.5|819|821.1|816.6|823.5|819|821.1|816.6|3867
1652250300000|2022-05-11 06:25:00|820.6|816.1|821|816.5|821.5|817|818|813.5|9415
1652250600000|2022-05-11 06:30:00|821.3|816.8|820|815.5|823.5|819|819.5|815|5225
1652250900000|2022-05-11 06:35:00|819.5|815|817.4|812.9|820.8|816.3|814|809.5|16220
1652251200000|2022-05-11 06:40:00|817|812.5|817.9|813.4|818.9|814.4|816.4|811.9|5169
1652251500000|2022-05-11 06:45:00|818.4|813.9|818.9|814.4|820.4|815.9|817.5|813|5292
1652251800000|2022-05-11 06:50:00|818.7|814.2|817.4|812.9|819.4|814.9|817|812.5|4554
1652252100000|2022-05-11 06:55:00|817|812.5|819.9|815.4|819.9|815.4|816.5|812|10793
1652274000000|2022-05-11 13:00:00|818.2|813.7|815.9|811.4|818.2|813.7|811.9|807.4|31769
1652274300000|2022-05-11 13:05:00|815.4|810.9|815|810.5|815.9|811.4|813.5|809|10292
1652274600000|2022-05-11 13:10:00|815.5|811|821|816.5|821|816.5|815|810.5|15688
1652274900000|2022-05-11 13:15:00|820.5|816|824.5|820|824.5|820|819.1|814.6|11691
1652275200000|2022-05-11 13:20:00|824|819.5|824|819.5|825|820.5|821.8|817.3|8995
1652275500000|2022-05-11 13:25:00|824.5|820|824.5|820|827.5|823|822.5|818|7814
1652275800000|2022-05-11 13:30:00|824.9|820.4|824.5|820|826.5|822|823|818.5|7354
1652276100000|2022-05-11 13:35:00|824|819.5|828|823.5|828.9|824.4|822|817.5|12336
1652276400000|2022-05-11 13:40:00|828.4|823.9|829.4|824.9|829.4|824.9|826.5|822|6722
1652276700000|2022-05-11 13:45:00|829.5|825|827.4|822.9|829.9|825.4|825.5|821|6103
1652277000000|2022-05-11 13:50:00|827.9|823.4|830.4|825.9|833.4|828.9|827.4|822.9|13631
1652277300000|2022-05-11 13:55:00|829.9|825.4|828.9|824.4|830.9|826.4|826.9|822.4|5670
1652277600000|2022-05-11 14:00:00|828.4|823.9|828.4|823.9|830.4|825.9|827.9|823.4|3927
1652277900000|2022-05-11 14:05:00|827.9|823.4|829.9|825.4|829.9|825.4|827.9|823.4|2458
1652278200000|2022-05-11 14:10:00|829.7|825.2|825.5|821|829.7|825.2|824|819.5|7028
1652278500000|2022-05-11 14:15:00|825.9|821.4|826.4|821.9|826.9|822.4|824.7|820.2|2910
1652278800000|2022-05-11 14:20:00|826.9|822.4|827.4|822.9|828.4|823.9|826.4|821.9|2702
1652279100000|2022-05-11 14:25:00|827.9|823.4|825.4|820.9|827.9|823.4|825.4|820.9|2409
1652279400000|2022-05-11 14:30:00|824.9|820.4|831.4|826.9|831.4|826.9|824.9|820.4|7456
1652279700000|2022-05-11 14:35:00|830.9|826.4|830.4|825.9|833.8|829.3|829.4|824.9|10557
1652280000000|2022-05-11 14:40:00|830.3|825.8|829.9|825.4|830.9|826.4|829.1|824.6|3027
1652280300000|2022-05-11 14:45:00|830.3|825.8|832.8|828.3|832.8|828.3|828.4|823.9|4907
1652280600000|2022-05-11 14:50:00|833|828.5|835.1|830.6|835.8|831.3|831.3|826.8|9933
1652280900000|2022-05-11 14:55:00|835.3|830.8|837.7|833.2|837.7|833.2|834.8|830.3|13229
1652281200000|2022-05-11 15:00:00|837.8|833.3|837.8|833.3|837.8|833.3|837.8|833.3|0
1652317200000|2022-05-12 01:00:00|836.7|832.2|830.7|826.2|836.7|832.2|829.2|824.7|21003
1652317500000|2022-05-12 01:05:00|831.1|826.6|823.7|819.2|831.1|826.6|821.7|817.2|21837
1652317800000|2022-05-12 01:10:00|824.2|819.7|823.7|819.2|825.6|821.1|822.2|817.7|8734
1652318100000|2022-05-12 01:15:00|823.2|818.7|821.2|816.7|825.2|820.7|820.4|815.9|8170
1652318400000|2022-05-12 01:20:00|821.4|816.9|822.1|817.6|823.6|819.1|821.2|816.7|4766
1652318700000|2022-05-12 01:25:00|822.2|817.7|821.2|816.7|824.6|820.1|821.2|816.7|4954
1652319000000|2022-05-12 01:30:00|821.6|817.1|822.6|818.1|823.6|819.1|819.7|815.2|6843
1652319300000|2022-05-12 01:35:00|822.2|817.7|821.1|816.6|822.6|818.1|819.1|814.6|5731
1652319600000|2022-05-12 01:40:00|821.2|816.7|821.2|816.7|822.6|818.1|820.2|815.7|2974
1652319900000|2022-05-12 01:45:00|820.7|816.2|824.1|819.6|824.9|820.4|820.7|816.2|3878
1652320200000|2022-05-12 01:50:00|824.2|819.7|825.7|821.2|829.2|824.7|824.2|819.7|7248
1652320500000|2022-05-12 01:55:00|825.2|820.7|817.2|812.7|825.2|820.7|816.2|811.7|12324
1652320800000|2022-05-12 02:00:00|817.7|813.2|815.8|811.3|818.7|814.2|814.8|810.3|13894
1652321100000|2022-05-12 02:05:00|815.3|810.8|815.8|811.3|817.7|813.2|814.3|809.8|8607
1652321400000|2022-05-12 02:10:00|816.2|811.7|816.3|811.8|819.2|814.7|816.2|811.7|6233
1652322600000|2022-05-12 02:30:00|816.2|811.7|814.2|809.7|816.9|812.4|812|807.5|12689
1652322900000|2022-05-12 02:35:00|813.7|809.2|813.7|809.2|815.7|811.2|813.2|808.7|3713
1652323200000|2022-05-12 02:40:00|813.8|809.3|813.7|809.2|816.7|812.2|812.7|808.2|5769
1652323500000|2022-05-12 02:45:00|813.2|808.7|808.3|803.8|815.2|810.7|807.3|802.8|17103
1652323800000|2022-05-12 02:50:00|808.7|804.2|807.8|803.3|809.8|805.3|805.3|800.8|14536
1652324100000|2022-05-12 02:55:00|807.3|802.8|806.4|801.9|809.8|805.3|806.3|801.8|9594
1652324400000|2022-05-12 03:00:00|805.9|801.4|810.3|805.8|811.3|806.8|805.8|801.3|8411
1652324700000|2022-05-12 03:05:00|810.8|806.3|808.3|803.8|811.8|807.3|807.8|803.3|7206
1652325000000|2022-05-12 03:10:00|808.8|804.3|806.4|801.9|810.8|806.3|806.4|801.9|4110
1652325300000|2022-05-12 03:15:00|806.3|801.8|805.9|801.4|809.3|804.8|803.8|799.3|13468
1652325600000|2022-05-12 03:20:00|805.8|801.3|804.9|800.4|807.4|802.9|803.8|799.3|7447
1652325900000|2022-05-12 03:25:00|805.3|800.8|806.8|802.3|807.3|802.8|798.4|793.9|26921
1652333400000|2022-05-12 05:30:00|806.3|801.8|803.3|798.8|806.3|801.8|796.9|792.4|20906
1652333700000|2022-05-12 05:35:00|803.7|799.2|796.4|791.9|803.8|799.3|794.4|789.9|14378
1652334000000|2022-05-12 05:40:00|795.9|791.4|795.9|791.4|799.4|794.9|792.9|788.4|12169
1652334300000|2022-05-12 05:45:00|796.1|791.6|800.3|795.8|801.3|796.8|795.7|791.2|10874
1652334600000|2022-05-12 05:50:00|800.8|796.3|803.8|799.3|803.8|799.3|800.3|795.8|8842
1652334900000|2022-05-12 05:55:00|804.3|799.8|807.2|802.7|809.7|805.2|804.3|799.8|16080
1652335200000|2022-05-12 06:00:00|807.8|803.3|808.2|803.7|810.7|806.2|805.5|801|7934
1652335500000|2022-05-12 06:05:00|807.7|803.2|800.8|796.3|808.2|803.7|800.8|796.3|9577
1652335800000|2022-05-12 06:10:00|800.6|796.1|798.3|793.8|802.8|798.3|797.4|792.9|8688
1652336100000|2022-05-12 06:15:00|798.4|793.9|798.8|794.3|801.3|796.8|797.3|792.8|7636
1652336400000|2022-05-12 06:20:00|799.3|794.8|801.4|796.9|803.5|799|797.8|793.3|8157
1652336700000|2022-05-12 06:25:00|801.3|796.8|797.4|792.9|801.3|796.8|797.4|792.9|5573
1652337000000|2022-05-12 06:30:00|796.9|792.4|801.3|796.8|801.3|796.8|794.4|789.9|11256
1652337300000|2022-05-12 06:35:00|800.8|796.3|799.8|795.3|800.8|796.3|797.4|792.9|4755
1652337600000|2022-05-12 06:40:00|799.4|794.9|802.8|798.3|802.8|798.3|798.1|793.6|4902
1652337900000|2022-05-12 06:45:00|802.7|798.2|799.9|795.4|802.7|798.2|797.8|793.3|4986
1652338200000|2022-05-12 06:50:00|799.8|795.3|793.9|789.4|799.9|795.4|793.2|788.7|11266
1652338500000|2022-05-12 06:55:00|793.5|789|794.4|789.9|795.4|790.9|792|787.5|14959
1652360400000|2022-05-12 13:00:00|785.5|781|783.5|779|792.6|788.1|782.5|778|39728
1652360700000|2022-05-12 13:05:00|783.3|778.8|782.8|778.3|785.5|781|779.1|774.6|29241
1652361000000|2022-05-12 13:10:00|782.5|778|788|783.5|788.9|784.4|782.5|778|24941
1652361300000|2022-05-12 13:15:00|788.4|783.9|791.4|786.9|792.9|788.4|787|782.5|14116
1652361600000|2022-05-12 13:20:00|791.9|787.4|789|784.5|792.4|787.9|787.5|783|10637
1652361900000|2022-05-12 13:25:00|788.5|784|791.9|787.4|792.9|788.4|787.5|783|6335
1652362200000|2022-05-12 13:30:00|791.4|786.9|789.4|784.9|792.4|787.9|787.5|783|6238
1652362500000|2022-05-12 13:35:00|789.9|785.4|789.4|784.9|791.9|787.4|787.4|782.9|5653
1652362800000|2022-05-12 13:40:00|788.9|784.4|791.8|787.3|792.4|787.9|787.9|783.4|4099
1652363100000|2022-05-12 13:45:00|791.4|786.9|788.4|783.9|791.8|787.3|788.4|783.9|3404
1652363400000|2022-05-12 13:50:00|788.9|784.4|789.4|784.9|790.8|786.3|788.4|783.9|2516
1652363700000|2022-05-12 13:55:00|788.9|784.4|790.3|785.8|792.3|787.8|787.3|782.8|5666
1652364000000|2022-05-12 14:00:00|790.1|785.6|788.4|783.9|790.1|785.6|787.4|782.9|4826
1652364300000|2022-05-12 14:05:00|788.3|783.8|788.4|783.9|790.3|785.8|787.9|783.4|3547
1652364600000|2022-05-12 14:10:00|788.8|784.3|796.1|791.6|796.1|791.6|788.8|784.3|13855
1652364900000|2022-05-12 14:15:00|796.3|791.8|800.3|795.8|801.3|796.8|794.4|789.9|16652
1652365200000|2022-05-12 14:20:00|799.9|795.4|802.3|797.8|802.9|798.4|797.9|793.4|12003
1652365500000|2022-05-12 14:25:00|801.9|797.4|802.4|797.9|804.8|800.3|801.1|796.6|13459
1652365800000|2022-05-12 14:30:00|802.8|798.3|800.9|796.4|803.8|799.3|800.4|795.9|6494
1652366100000|2022-05-12 14:35:00|801.3|796.8|797.4|792.9|801.9|797.4|796.4|791.9|8883
1652366400000|2022-05-12 14:40:00|797.9|793.4|798.4|793.9|799.4|794.9|797.4|792.9|4529
1652366700000|2022-05-12 14:45:00|798.9|794.4|801.6|797.1|801.8|797.3|798.4|793.9|4000
1652367000000|2022-05-12 14:50:00|801.4|796.9|805.4|800.9|806.3|801.8|801.4|796.9|9449
1652367300000|2022-05-12 14:55:00|805.1|800.6|803.9|799.4|805.1|800.6|802.4|797.9|7679
1652403600000|2022-05-13 01:00:00|803.7|799.2|807.1|802.6|808.6|804.1|803.7|799.2|18763
1652403900000|2022-05-13 01:05:00|807.6|803.1|808.2|803.7|809.1|804.6|806.6|802.1|8431
1652404200000|2022-05-13 01:10:00|808.6|804.1|811.1|806.6|812.1|807.6|807.1|802.6|11044
1652404500000|2022-05-13 01:15:00|810.6|806.1|813.6|809.1|814.6|810.1|810.2|805.7|11536
1652404800000|2022-05-13 01:20:00|813.1|808.6|811.1|806.6|814.1|809.6|810.7|806.2|8120
1652405100000|2022-05-13 01:25:00|811.2|806.7|815.1|810.6|815.1|810.6|811.2|806.7|6546
1652405400000|2022-05-13 01:30:00|815.6|811.1|813.1|808.6|815.6|811.1|812.1|807.6|6678
1652405700000|2022-05-13 01:35:00|813.6|809.1|811.1|806.6|813.6|809.1|809.1|804.6|6735
1652406000000|2022-05-13 01:40:00|811.6|807.1|808.6|804.1|812.6|808.1|808.6|804.1|3858
1652406300000|2022-05-13 01:45:00|809|804.5|810.5|806|811.5|807|808.5|804|4342
1652406600000|2022-05-13 01:50:00|811|806.5|810.6|806.1|812.5|808|810.6|806.1|3340
1652406900000|2022-05-13 01:55:00|811|806.5|808.1|803.6|811|806.5|806.7|802.2|8130
1652407200000|2022-05-13 02:00:00|808.6|804.1|812.1|807.6|812.6|808.1|808.2|803.7|6195
1652407500000|2022-05-13 02:05:00|811.6|807.1|802.7|798.2|811.6|807.1|801.7|797.2|10925
1652407800000|2022-05-13 02:10:00|802.2|797.7|804.7|800.2|805.6|801.1|801.2|796.7|9909
1652409000000|2022-05-13 02:30:00|804.4|799.9|808.6|804.1|808.8|804.3|803.7|799.2|7880
1652409300000|2022-05-13 02:35:00|808.1|803.6|804.1|799.6|809.1|804.6|804.1|799.6|4254
1652409600000|2022-05-13 02:40:00|803.2|798.7|803.6|799.1|806.1|801.6|802.6|798.1|5271
1652409900000|2022-05-13 02:45:00|803.2|798.7|801.7|797.2|804.6|800.1|799.7|795.2|8792
1652410200000|2022-05-13 02:50:00|801.2|796.7|799.2|794.7|803.7|799.2|798.3|793.8|7454
1652410500000|2022-05-13 02:55:00|798.8|794.3|794.2|789.7|800.7|796.2|794.2|789.7|12586
1652410800000|2022-05-13 03:00:00|794.4|789.9|796.1|791.6|798.1|793.6|794.1|789.6|8029
1652411100000|2022-05-13 03:05:00|796.3|791.8|800.6|796.1|803|798.5|796.1|791.6|10542
1652411400000|2022-05-13 03:10:00|801|796.5|802.1|797.6|802.6|798.1|798.1|793.6|6637
1652411700000|2022-05-13 03:15:00|802.5|798|802.6|798.1|805.5|801|802.1|797.6|6397
1652412000000|2022-05-13 03:20:00|802.1|797.6|804.6|800.1|805.6|801.1|801.1|796.6|4167
1652412300000|2022-05-13 03:25:00|804.8|800.3|807.5|803|808.5|804|804.1|799.6|7884
1652419800000|2022-05-13 05:30:00|807|802.5|813.4|808.9|813.4|808.9|806.8|802.3|16231
1652420100000|2022-05-13 05:35:00|813|808.5|812.4|807.9|816.3|811.8|811.4|806.9|12936
1652420400000|2022-05-13 05:40:00|812.9|808.4|812.4|807.9|813.4|808.9|810.8|806.3|4684
1652420700000|2022-05-13 05:45:00|812.5|808|810|805.5|814.9|810.4|808.4|803.9|9597
1652421000000|2022-05-13 05:50:00|810.2|805.7|810.5|806|811.4|806.9|808|803.5|3518
1652421300000|2022-05-13 05:55:00|810.9|806.4|811.9|807.4|812.9|808.4|810.4|805.9|4160
1652421600000|2022-05-13 06:00:00|812.3|807.8|815.5|811|817|812.5|812.3|807.8|10600
1652421900000|2022-05-13 06:05:00|816|811.5|816.5|812|816.5|812|813.5|809|5685
1652422200000|2022-05-13 06:10:00|816|811.5|814.5|810|816|811.5|813.5|809|3873
1652422500000|2022-05-13 06:15:00|815|810.5|814.5|810|815|810.5|813|808.5|3835
1652422800000|2022-05-13 06:20:00|815|810.5|816|811.5|816|811.5|812|807.5|4516
1652423100000|2022-05-13 06:25:00|815.9|811.4|815.4|810.9|816.5|812|815|810.5|3804
1652423400000|2022-05-13 06:30:00|815.9|811.4|819.9|815.4|820.1|815.6|815|810.5|14435
1652423700000|2022-05-13 06:35:00|820.4|815.9|819.9|815.4|822.9|818.4|819.4|814.9|14252
1652424000000|2022-05-13 06:40:00|820.4|815.9|822.4|817.9|822.4|817.9|818|813.5|6806
1652424300000|2022-05-13 06:45:00|822.8|818.3|819.4|814.9|823.4|818.9|818.4|813.9|7282
1652424600000|2022-05-13 06:50:00|819.9|815.4|823.4|818.9|823.4|818.9|818.4|813.9|7485
1652424900000|2022-05-13 06:55:00|822.9|818.4|821.9|817.4|823.4|818.9|819.4|814.9|13236
1652446800000|2022-05-13 13:00:00|818.5|814|819.3|814.8|825.5|821|814.9|810.4|27141
1652447100000|2022-05-13 13:05:00|819.8|815.3|814.8|810.3|820.3|815.8|813.3|808.8|14940
1652447400000|2022-05-13 13:10:00|815.3|810.8|814.9|810.4|816.8|812.3|813.8|809.3|8040
1652447700000|2022-05-13 13:15:00|815.3|810.8|815.4|810.9|818.3|813.8|814.8|810.3|6657
1652448000000|2022-05-13 13:20:00|815.9|811.4|817.9|813.4|820.4|815.9|814.4|809.9|8579
1652448300000|2022-05-13 13:25:00|817.5|813|819.4|814.9|819.9|815.4|816|811.5|6890
1652448600000|2022-05-13 13:30:00|819.9|815.4|820.9|816.4|821.9|817.4|819.4|814.9|7181
1652448900000|2022-05-13 13:35:00|821.4|816.9|816.9|812.4|821.4|816.9|816.9|812.4|6431
1652449200000|2022-05-13 13:40:00|817.4|812.9|816|811.5|818.9|814.4|815|810.5|6113
1652449500000|2022-05-13 13:45:00|815.5|811|816.4|811.9|818.4|813.9|814.4|809.9|6195
1652449800000|2022-05-13 13:50:00|815.9|811.4|818.4|813.9|819.2|814.7|815.9|811.4|3139
1652450100000|2022-05-13 13:55:00|818.9|814.4|820.4|815.9|821.4|816.9|818.9|814.4|4792
1652450400000|2022-05-13 14:00:00|820.9|816.4|822.4|817.9|824.4|819.9|820.9|816.4|10227
1652450700000|2022-05-13 14:05:00|822.9|818.4|825.9|821.4|826.4|821.9|822.4|817.9|10050
1652451000000|2022-05-13 14:10:00|825.4|820.9|825|820.5|827.9|823.4|824.5|820|8297
1652451300000|2022-05-13 14:15:00|825.5|821|825|820.5|827|822.5|824|819.5|4495
1652451600000|2022-05-13 14:20:00|825.5|821|827.1|822.6|829.5|825|824.5|820|9049
1652451900000|2022-05-13 14:25:00|827.3|822.8|827|822.5|827.5|823|825|820.5|4726
1652452200000|2022-05-13 14:30:00|826.6|822.1|827.5|823|827.5|823|825.1|820.6|3778
1652452500000|2022-05-13 14:35:00|827.6|823.1|826.1|821.6|827.6|823.1|826|821.5|2048
1652452800000|2022-05-13 14:40:00|826.5|822|823.5|819|826.6|822.1|822.5|818|5257
1652453100000|2022-05-13 14:45:00|823.1|818.6|821.5|817|823.6|819.1|821.5|817|7537
1652453400000|2022-05-13 14:50:00|821|816.5|821|816.5|822.5|818|816.5|812|13687
1652453700000|2022-05-13 14:55:00|821.2|816.7|824|819.5|825.5|821|821|816.5|8466
1652662800000|2022-05-16 01:00:00|823.1|818.6|827.7|823.2|831.8|827.3|823.1|818.6|34481
1652663100000|2022-05-16 01:05:00|827.3|822.8|827.6|823.1|830.1|825.6|824.2|819.7|13813
1652663400000|2022-05-16 01:10:00|828.1|823.6|829.1|824.6|830.6|826.1|828.1|823.6|7325
1652663700000|2022-05-16 01:15:00|829.5|825|828|823.5|829.6|825.1|826|821.5|5976
1652664000000|2022-05-16 01:20:00|828.5|824|830.6|826.1|832.5|828|828.5|824|11405
1652664300000|2022-05-16 01:25:00|831.1|826.6|829.1|824.6|831.6|827.1|827.6|823.1|6042
1652664600000|2022-05-16 01:30:00|829.6|825.1|827.1|822.6|830.6|826.1|827.1|822.6|5322
1652664900000|2022-05-16 01:35:00|827.5|823|823.6|819.1|828|823.5|822.6|818.1|10003
1652665200000|2022-05-16 01:40:00|824.1|819.6|825.2|820.7|825.6|821.1|820.6|816.1|9515
1652665500000|2022-05-16 01:45:00|825.6|821.1|823.2|818.7|827.1|822.6|823.1|818.6|5126
1652665800000|2022-05-16 01:50:00|823.1|818.6|821.6|817.1|825.6|821.1|821.6|817.1|4990
1652666100000|2022-05-16 01:55:00|821.7|817.2|819.6|815.1|822.6|818.1|819.6|815.1|7613
1652666400000|2022-05-16 02:00:00|820.1|815.6|822.6|818.1|823.2|818.7|816.6|812.1|10445
1652666700000|2022-05-16 02:05:00|822.2|817.7|819.7|815.2|822.7|818.2|819.7|815.2|4173
1652667000000|2022-05-16 02:10:00|819.2|814.7|814.2|809.7|819.2|814.7|813.7|809.2|14763
1652668200000|2022-05-16 02:30:00|813.8|809.3|813.2|808.7|816.1|811.6|812.7|808.2|10622
1652668500000|2022-05-16 02:35:00|812.9|808.4|810.4|805.9|812.9|808.4|809.2|804.7|16827
1652668800000|2022-05-16 02:40:00|810.7|806.2|808.2|803.7|812.6|808.1|807.7|803.2|9301
1652669100000|2022-05-16 02:45:00|807.8|803.3|811.1|806.6|812.1|807.6|807.7|803.2|7385
1652669400000|2022-05-16 02:50:00|810.7|806.2|814.1|809.6|814.1|809.6|809.2|804.7|6041
1652669700000|2022-05-16 02:55:00|814.6|810.1|815.1|810.6|815.2|810.7|812.6|808.1|5287
1652670000000|2022-05-16 03:00:00|814.7|810.2|814.7|810.2|816.6|812.1|814.2|809.7|6460
1652670300000|2022-05-16 03:05:00|814.2|809.7|810.2|805.7|814.7|810.2|809.2|804.7|5648
1652670600000|2022-05-16 03:10:00|810.7|806.2|808.7|804.2|813.1|808.6|808.7|804.2|6452
1652670900000|2022-05-16 03:15:00|808.3|803.8|810.1|805.6|811.6|807.1|806.5|802|8557
1652671200000|2022-05-16 03:20:00|810.6|806.1|810.6|806.1|812.6|808.1|809.6|805.1|3358
1652671500000|2022-05-16 03:25:00|810.1|805.6|810.1|805.6|810.7|806.2|805.7|801.2|7303
1652679000000|2022-05-16 05:30:00|810.6|806.1|811.7|807.2|815.1|810.6|810.2|805.7|9343
1652679300000|2022-05-16 05:35:00|812.1|807.6|815.4|810.9|816.7|812.2|812.1|807.6|7397
1652679600000|2022-05-16 05:40:00|815.2|810.7|813.7|809.2|815.7|811.2|812.7|808.2|4502
1652679900000|2022-05-16 05:45:00|813.3|808.8|814.7|810.2|814.9|810.4|812.2|807.7|2901
1652680200000|2022-05-16 05:50:00|815.2|810.7|813.7|809.2|815.7|811.2|813.2|808.7|2852
1652680500000|2022-05-16 05:55:00|814.2|809.7|811.6|807.1|814.7|810.2|810.5|806|4161
1652680800000|2022-05-16 06:00:00|811.7|807.2|811.2|806.7|812.2|807.7|809.7|805.2|4404
1652681100000|2022-05-16 06:05:00|810.8|806.3|808.7|804.2|812.6|808.1|808.1|803.6|3909
1652681400000|2022-05-16 06:10:00|808.6|804.1|809.6|805.1|811.1|806.6|808.6|804.1|3087
1652681700000|2022-05-16 06:15:00|809.1|804.6|805.6|801.1|809.6|805.1|805.6|801.1|7338
1652682000000|2022-05-16 06:20:00|806|801.5|808|803.5|808.5|804|804.1|799.6|8375
1652682300000|2022-05-16 06:25:00|807.5|803|811.6|807.1|811.6|807.1|805.6|801.1|6189
1652682600000|2022-05-16 06:30:00|812|807.5|821|816.5|821.5|817|812|807.5|23322
1652682900000|2022-05-16 06:35:00|821.5|817|819.6|815.1|821.6|817.1|818.5|814|8554
1652683200000|2022-05-16 06:40:00|819.1|814.6|816.6|812.1|819.1|814.6|816.4|811.9|8199
1652683500000|2022-05-16 06:45:00|816.9|812.4|818.7|814.2|820.1|815.6|816.9|812.4|5006
1652683800000|2022-05-16 06:50:00|818.6|814.1|825.5|821|825.5|821|818.6|814.1|15818
1652684100000|2022-05-16 06:55:00|825.1|820.6|832.4|827.9|833.3|828.8|825|820.5|33035
1652706000000|2022-05-16 13:00:00|837.3|832.8|837.3|832.8|841.1|836.6|835.9|831.4|39869
1652706300000|2022-05-16 13:05:00|837.4|832.9|834.9|830.4|837.4|832.9|834.9|830.4|14604
1652706600000|2022-05-16 13:10:00|835.4|830.9|835.4|830.9|836.9|832.4|833.9|829.4|10773
1652706900000|2022-05-16 13:15:00|835.9|831.4|838.3|833.8|838.8|834.3|835.9|831.4|9856
1652707200000|2022-05-16 13:20:00|838.8|834.3|839.3|834.8|840.8|836.3|838.4|833.9|10385
1652707500000|2022-05-16 13:25:00|839.2|834.7|841.3|836.8|841.3|836.8|837.8|833.3|6327
1652707800000|2022-05-16 13:30:00|841.7|837.2|837.9|833.4|841.9|837.4|837.4|832.9|9329
1652708100000|2022-05-16 13:35:00|838.4|833.9|837.9|833.4|838.9|834.4|836.4|831.9|4370
1652708400000|2022-05-16 13:40:00|838.4|833.9|836.4|831.9|838.4|833.9|834.9|830.4|5813
1652708700000|2022-05-16 13:45:00|836.2|831.7|835.4|830.9|837.4|832.9|834.9|830.4|3846
1652709000000|2022-05-16 13:50:00|835.8|831.3|836.4|831.9|838.8|834.3|835.4|830.9|4833
1652709300000|2022-05-16 13:55:00|836.9|832.4|837.9|833.4|837.9|833.4|836.4|831.9|2323
1652709600000|2022-05-16 14:00:00|838.3|833.8|837.3|832.8|838.3|833.8|834.9|830.4|3971
1652709900000|2022-05-16 14:05:00|837.8|833.3|836.3|831.8|837.8|833.3|834.9|830.4|3325
1652710200000|2022-05-16 14:10:00|836.4|831.9|836.8|832.3|837.3|832.8|835.8|831.3|1902
1652710500000|2022-05-16 14:15:00|837.3|832.8|838.3|833.8|839.3|834.8|836.9|832.4|3772
1652710800000|2022-05-16 14:20:00|837.9|833.4|838.8|834.3|840.2|835.7|837.3|832.8|3671
1652711100000|2022-05-16 14:25:00|839.3|834.8|839.3|834.8|839.8|835.3|837.8|833.3|3530
1652711400000|2022-05-16 14:30:00|839.8|835.3|836.4|831.9|840.3|835.8|835.9|831.4|4038
1652711700000|2022-05-16 14:35:00|835.9|831.4|837.9|833.4|837.9|833.4|835.4|830.9|2209
1652712000000|2022-05-16 14:40:00|838.1|833.6|836.9|832.4|838.4|833.9|836.4|831.9|1562
1652712300000|2022-05-16 14:45:00|837.3|832.8|837.3|832.8|839.3|834.8|836.4|831.9|4214
1652712600000|2022-05-16 14:50:00|836.9|832.4|834.4|829.9|837.4|832.9|832.9|828.4|8664
1652712900000|2022-05-16 14:55:00|834.9|830.4|836.1|831.6|836.4|831.9|834.4|829.9|4789
1652749200000|2022-05-17 01:00:00|836.2|831.7|840.2|835.7|841.7|837.2|836.2|831.7|15403
1652749500000|2022-05-17 01:05:00|840.7|836.2|840.2|835.7|840.7|836.2|837.7|833.2|6216
1652749800000|2022-05-17 01:10:00|840.3|835.8|843.2|838.7|844.2|839.7|840.3|835.8|13623
1652750100000|2022-05-17 01:15:00|843.1|838.6|842.7|838.2|843.2|838.7|840.7|836.2|4751
1652750400000|2022-05-17 01:20:00|842.3|837.8|845.4|840.9|846.1|841.6|842.2|837.7|7464
1652750700000|2022-05-17 01:25:00|845.1|840.6|842.3|837.8|845.1|840.6|841.7|837.2|5272
1652751000000|2022-05-17 01:30:00|842.7|838.2|838.3|833.8|843.2|838.7|837.7|833.2|9099
1652751300000|2022-05-17 01:35:00|838.7|834.2|837.7|833.2|839.8|835.3|837.2|832.7|5953
1652751600000|2022-05-17 01:40:00|837.8|833.3|835.8|831.3|837.8|833.3|835.2|830.7|6932
1652751900000|2022-05-17 01:45:00|835.6|831.1|837.2|832.7|837.3|832.8|835.6|831.1|2964
1652752200000|2022-05-17 01:50:00|836.7|832.2|837.2|832.7|838.7|834.2|836.7|832.2|2649
1652752500000|2022-05-17 01:55:00|837.7|833.2|829.9|825.4|838.7|834.2|829.1|824.6|18313
1652752800000|2022-05-17 02:00:00|830.3|825.8|828|823.5|831.4|826.9|828|823.5|12089
1652753100000|2022-05-17 02:05:00|827.9|823.4|831.9|827.4|834.3|829.8|827.9|823.4|7802
1652753400000|2022-05-17 02:10:00|831.4|826.9|834.3|829.8|835.3|830.8|831.4|826.9|6057
1652754600000|2022-05-17 02:30:00|833.2|828.7|832.3|827.8|836.2|831.7|830.8|826.3|7547
1652754900000|2022-05-17 02:35:00|832.8|828.3|830.3|825.8|833.3|828.8|829.8|825.3|5642
1652755200000|2022-05-17 02:40:00|830.1|825.6|828.8|824.3|832.3|827.8|827.9|823.4|6750
1652755500000|2022-05-17 02:45:00|828.9|824.4|828.3|823.8|829.3|824.8|825.4|820.9|14364
1652755800000|2022-05-17 02:50:00|827.8|823.3|826.9|822.4|829.8|825.3|825.9|821.4|6052
1652756100000|2022-05-17 02:55:00|826.8|822.3|827.9|823.4|828.8|824.3|823.8|819.3|7039
1652756400000|2022-05-17 03:00:00|827.7|823.2|833.3|828.8|833.8|829.3|827.7|823.2|10698
1652756700000|2022-05-17 03:05:00|833.4|828.9|831.4|826.9|835.3|830.8|830.4|825.9|7606
1652757000000|2022-05-17 03:10:00|830.9|826.4|831.4|826.9|832.4|827.9|830.4|825.9|3539
1652757300000|2022-05-17 03:15:00|830.9|826.4|826|821.5|830.9|826.4|825|820.5|9116
1652757600000|2022-05-17 03:20:00|825.6|821.1|826.4|821.9|828.4|823.9|825.1|820.6|6604
1652757900000|2022-05-17 03:25:00|826.2|821.7|821.6|817.1|826.2|821.7|820.6|816.1|17226
1652765400000|2022-05-17 05:30:00|821.3|816.8|823|818.5|823.5|819|819.6|815.1|13700
1652765700000|2022-05-17 05:35:00|822.5|818|819.5|815|824|819.5|819|814.5|8532
1652766000000|2022-05-17 05:40:00|820|815.5|822|817.5|823.9|819.4|820|815.5|6546
1652766300000|2022-05-17 05:45:00|822.4|817.9|823.9|819.4|824.9|820.4|822|817.5|6641
1652766600000|2022-05-17 05:50:00|824.4|819.9|823.9|819.4|825.4|820.9|823.4|818.9|3434
1652766900000|2022-05-17 05:55:00|823.4|818.9|822.9|818.4|823.9|819.4|821.5|817|4264
1652767200000|2022-05-17 06:00:00|823.1|818.6|824.4|819.9|825.4|820.9|821.9|817.4|4516
1652767500000|2022-05-17 06:05:00|824|819.5|823|818.5|824|819.5|822.9|818.4|2297
1652767800000|2022-05-17 06:10:00|823.2|818.7|823.4|818.9|827.3|822.8|823.2|818.7|4879
1652768100000|2022-05-17 06:15:00|823|818.5|823.4|818.9|823.4|818.9|822|817.5|3541
1652768400000|2022-05-17 06:20:00|823|818.5|825.3|820.8|826.1|821.6|822.9|818.4|2984
1652768700000|2022-05-17 06:25:00|824.9|820.4|821.9|817.4|824.9|820.4|821.8|817.3|3556
1652769000000|2022-05-17 06:30:00|822.3|817.8|824.9|820.4|825.8|821.3|821.9|817.4|4464
1652769300000|2022-05-17 06:35:00|824.8|820.3|829.3|824.8|831.2|826.7|824.8|820.3|14710
1652769600000|2022-05-17 06:40:00|829.7|825.2|830|825.5|832.2|827.7|827.8|823.3|9261
1652769900000|2022-05-17 06:45:00|830.2|825.7|830.8|826.3|833.7|829.2|829.8|825.3|8356
1652770200000|2022-05-17 06:50:00|830.3|825.8|829.3|824.8|831.3|826.8|828.3|823.8|5811
1652770500000|2022-05-17 06:55:00|829.7|825.2|826.3|821.8|830.7|826.2|826.3|821.8|9008
1652770800000|2022-05-17 07:00:00|826.2|821.7|826.2|821.7|826.2|821.7|826.2|821.7|0
1652792400000|2022-05-17 13:00:00|832.1|827.6|831.6|827.1|833.1|828.6|827.6|823.1|18965
1652792700000|2022-05-17 13:05:00|832.1|827.6|832.6|828.1|836.5|832|832.1|827.6|14974
1652793000000|2022-05-17 13:10:00|833.1|828.6|828.7|824.2|833.6|829.1|828.7|824.2|8117
1652793300000|2022-05-17 13:15:00|829.1|824.6|827.3|822.8|831.2|826.7|826.9|822.4|7940
1652793600000|2022-05-17 13:20:00|827.1|822.6|828.7|824.2|829.7|825.2|826.8|822.3|5240
1652793900000|2022-05-17 13:25:00|828.3|823.8|824.8|820.3|828.3|823.8|824.7|820.2|9341
1652794200000|2022-05-17 13:30:00|824.7|820.2|828.2|823.7|828.7|824.2|824.7|820.2|7172
1652794500000|2022-05-17 13:35:00|827.7|823.2|824.6|820.1|827.7|823.2|823.7|819.2|9204
1652794800000|2022-05-17 13:40:00|824.2|819.7|824.6|820.1|825.6|821.1|822.6|818.1|6712
1652795100000|2022-05-17 13:45:00|824.2|819.7|820.7|816.2|824.2|819.7|819.2|814.7|13215
1652795400000|2022-05-17 13:50:00|821.2|816.7|822.7|818.2|822.7|818.2|818.3|813.8|10736
1652795700000|2022-05-17 13:55:00|823.1|818.6|820.2|815.7|823.6|819.1|820.2|815.7|4867
1652796000000|2022-05-17 14:00:00|819.8|815.3|824.1|819.6|825.1|820.6|819.7|815.2|6038
1652796300000|2022-05-17 14:05:00|823.6|819.1|823.6|819.1|823.6|819.1|821.2|816.7|3740
1652796600000|2022-05-17 14:10:00|823.2|818.7|821.7|817.2|823.2|818.7|821.2|816.7|3567
1652796900000|2022-05-17 14:15:00|821.2|816.7|826.1|821.6|826.6|822.1|821.2|816.7|6797
1652797200000|2022-05-17 14:20:00|825.6|821.1|824.1|819.6|825.6|821.1|822.7|818.2|4478
1652797500000|2022-05-17 14:25:00|823.7|819.2|822.1|817.6|823.7|819.2|822.1|817.6|2977
1652797800000|2022-05-17 14:30:00|822.6|818.1|824.7|820.2|825.1|820.6|822.1|817.6|2701
1652798100000|2022-05-17 14:35:00|824.6|820.1|824.6|820.1|825.6|821.1|823.6|819.1|2344
1652798400000|2022-05-17 14:40:00|824.2|819.7|822.7|818.2|824.2|819.7|822.7|818.2|1393
1652798700000|2022-05-17 14:45:00|822.9|818.4|819.2|814.7|824.6|820.1|818.6|814.1|7783
1652799000000|2022-05-17 14:50:00|819.7|815.2|822.6|818.1|824.1|819.6|818.7|814.2|7099
1652799300000|2022-05-17 14:55:00|822.2|817.7|824.6|820.1|824.6|820.1|822.1|817.6|6945
1652835600000|2022-05-18 01:00:00|824.5|820|823|818.5|826.5|822|820.6|816.1|10927
1652835900000|2022-05-18 01:05:00|822.5|818|822.5|818|824.5|820|821.5|817|3271
1652836200000|2022-05-18 01:10:00|822.1|817.6|820.6|816.1|823|818.5|820.1|815.6|3920
1652836500000|2022-05-18 01:15:00|820.5|816|817.6|813.1|820.6|816.1|816.2|811.7|14042
1652836800000|2022-05-18 01:20:00|818.1|813.6|819|814.5|820|815.5|815.6|811.1|12596
1652837100000|2022-05-18 01:25:00|819.5|815|819.5|815|820.5|816|817.5|813|4349
1652837400000|2022-05-18 01:30:00|819.6|815.1|815.1|810.6|819.6|815.1|814.6|810.1|10285
1652837700000|2022-05-18 01:35:00|814.6|810.1|815.1|810.6|817.1|812.6|813.7|809.2|6927
1652838000000|2022-05-18 01:40:00|814.6|810.1|814.1|809.6|816.1|811.6|813.6|809.1|6741
1652838300000|2022-05-18 01:45:00|813.7|809.2|811.6|807.1|814.6|810.1|811.1|806.6|12707
1652838600000|2022-05-18 01:50:00|811.2|806.7|811.1|806.6|814.6|810.1|810.7|806.2|9205
1652838900000|2022-05-18 01:55:00|810.7|806.2|814.6|810.1|815.1|810.6|810.6|806.1|6273
1652839200000|2022-05-18 02:00:00|814.2|809.7|815.6|811.1|817.6|813.1|813.6|809.1|7749
1652839500000|2022-05-18 02:05:00|815.1|810.6|813.6|809.1|816.6|812.1|812.6|808.1|3067
1652839800000|2022-05-18 02:10:00|813.2|808.7|813.1|808.6|814.1|809.6|811.6|807.1|3431
1652841000000|2022-05-18 02:30:00|812.7|808.2|811.7|807.2|814.6|810.1|811.1|806.6|4683
1652841300000|2022-05-18 02:35:00|812.1|807.6|813.6|809.1|813.6|809.1|811.6|807.1|3066
1652841600000|2022-05-18 02:40:00|814|809.5|817.1|812.6|817.1|812.6|814|809.5|5085
1652841900000|2022-05-18 02:45:00|817.5|813|816.5|812|820|815.5|816.5|812|10937
1652842200000|2022-05-18 02:50:00|816.6|812.1|817.1|812.6|818.5|814|816.1|811.6|3574
1652842500000|2022-05-18 02:55:00|816.6|812.1|815.6|811.1|816.6|812.1|814.2|809.7|3586
1652842800000|2022-05-18 03:00:00|815.4|810.9|815.6|811.1|816|811.5|813.6|809.1|2928
1652843100000|2022-05-18 03:05:00|815.5|811|812.2|807.7|815.5|811|811.7|807.2|4386
1652843400000|2022-05-18 03:10:00|812.1|807.6|814.1|809.6|815.1|810.6|811.2|806.7|4869
1652843700000|2022-05-18 03:15:00|813.7|809.2|811.2|806.7|813.7|809.2|807.7|803.2|15608
1652844000000|2022-05-18 03:20:00|810.9|806.4|810.1|805.6|810.9|806.4|808.5|804|5718
1652844300000|2022-05-18 03:25:00|809.7|805.2|808.2|803.7|810.3|805.8|806.2|801.7|10817
1652851800000|2022-05-18 05:30:00|808.6|804.1|811.6|807.1|812.1|807.6|804.8|800.3|19805
1652852100000|2022-05-18 05:35:00|811.8|807.3|807.1|802.6|812.6|808.1|807|802.5|6530
1652852400000|2022-05-18 05:40:00|806.9|802.4|807.6|803.1|808.6|804.1|805.6|801.1|5904
1652852700000|2022-05-18 05:45:00|808|803.5|808.1|803.6|809.6|805.1|808|803.5|4208
1652853000000|2022-05-18 05:50:00|808.5|804|811|806.5|812|807.5|808.1|803.6|5339
1652853300000|2022-05-18 05:55:00|811.1|806.6|813.5|809|813.9|809.4|810.1|805.6|6725
1652853600000|2022-05-18 06:00:00|813.9|809.4|813.9|809.4|814.9|810.4|811.5|807|7980
1652853900000|2022-05-18 06:05:00|814|809.5|812|807.5|815.5|811|811.8|807.3|6629
1652854200000|2022-05-18 06:10:00|811.6|807.1|810.6|806.1|812.5|808|810|805.5|4414
1652854500000|2022-05-18 06:15:00|810.5|806|808.1|803.6|811.6|807.1|808.1|803.6|7037
1652854800000|2022-05-18 06:20:00|807.6|803.1|807.1|802.6|809.1|804.6|806.6|802.1|7408
1652855100000|2022-05-18 06:25:00|807.5|803|805.1|800.6|809.5|805|803.6|799.1|11970
1652855400000|2022-05-18 06:30:00|804.9|800.4|801.1|796.6|806.6|802.1|799.6|795.1|19512
1652855700000|2022-05-18 06:35:00|800.6|796.1|801.1|796.6|803.1|798.6|799.1|794.6|12336
1652856000000|2022-05-18 06:40:00|800.7|796.2|797.2|792.7|801.1|796.6|795.2|790.7|17672
1652856300000|2022-05-18 06:45:00|797|792.5|796.2|791.7|798.7|794.2|795.7|791.2|10143
1652856600000|2022-05-18 06:50:00|795.7|791.2|794|789.5|796.2|791.7|791.6|787.1|18295
1652856900000|2022-05-18 06:55:00|794.3|789.8|788.6|784.1|794.5|790|787.6|783.1|22634
1652878800000|2022-05-18 13:00:00|787.6|783.1|788.1|783.6|791.5|787|785.8|781.3|31508
1652879100000|2022-05-18 13:05:00|787.6|783.1|786.3|781.8|790.1|785.6|784.9|780.4|15754
1652879400000|2022-05-18 13:10:00|786.8|782.3|788.3|783.8|789.7|785.2|786.5|782|9110
1652879700000|2022-05-18 13:15:00|788.7|784.2|787.3|782.8|790.2|785.7|786.3|781.8|11540
1652880000000|2022-05-18 13:20:00|787.7|783.2|785.1|780.6|788.8|784.3|784.4|779.9|11982
1652880300000|2022-05-18 13:25:00|785.2|780.7|786.8|782.3|787.3|782.8|784.4|779.9|7630
1652880600000|2022-05-18 13:30:00|787.3|782.8|791.2|786.7|791.6|787.1|787.3|782.8|11195
1652880900000|2022-05-18 13:35:00|791.6|787.1|790|785.5|793.5|789|789.6|785.1|14280
1652881200000|2022-05-18 13:40:00|790.1|785.6|791|786.5|792|787.5|790|785.5|4634
1652881500000|2022-05-18 13:45:00|791.1|786.6|793.1|788.6|794.5|790|791|786.5|8363
1652881800000|2022-05-18 13:50:00|793|788.5|792.5|788|793|788.5|791.5|787|3811
1652882100000|2022-05-18 13:55:00|792.9|788.4|790.1|785.6|793.5|789|789.8|785.3|3820
1652882400000|2022-05-18 14:00:00|789.6|785.1|793.4|788.9|793.9|789.4|789.6|785.1|4228
1652882700000|2022-05-18 14:05:00|793|788.5|792|787.5|793.9|789.4|791|786.5|3632
1652883000000|2022-05-18 14:10:00|791.9|787.4|792.4|787.9|793|788.5|791.3|786.8|2792
1652883300000|2022-05-18 14:15:00|792.5|788|793|788.5|793.5|789|792.5|788|2467
1652883600000|2022-05-18 14:20:00|793.1|788.6|792|787.5|794.1|789.6|792|787.5|2912
1652883900000|2022-05-18 14:25:00|792.4|787.9|791.9|787.4|793.4|788.9|791.6|787.1|1753
1652884200000|2022-05-18 14:30:00|792|787.5|787.9|783.4|792.6|788.1|787.4|782.9|8219
1652884500000|2022-05-18 14:35:00|787.5|783|788.9|784.4|789.1|784.6|785.9|781.4|7254
1652884800000|2022-05-18 14:40:00|788.4|783.9|788.6|784.1|790.1|785.6|788.4|783.9|2928
1652885100000|2022-05-18 14:45:00|788.1|783.6|788.1|783.6|789.5|785|787.6|783.1|2527
1652885400000|2022-05-18 14:50:00|788.5|784|789.6|785.1|789.6|785.1|787.5|783|2704
1652885700000|2022-05-18 14:55:00|790|785.5|789|784.5|791.6|787.1|788.1|783.6|6390
1652922000000|2022-05-19 01:00:00|788.9|784.4|780.9|776.4|788.9|784.4|774.4|769.9|46158
1652922300000|2022-05-19 01:05:00|781.2|776.7|783.2|778.7|784.6|780.1|778.3|773.8|14053
1652922600000|2022-05-19 01:10:00|782.7|778.2|782.7|778.2|784.7|780.2|780.7|776.2|8594
1652922900000|2022-05-19 01:15:00|782.3|777.8|783.7|779.2|784.6|780.1|779.7|775.2|8154
1652923200000|2022-05-19 01:20:00|784.2|779.7|783.2|778.7|785.7|781.2|782.3|777.8|9097
1652923500000|2022-05-19 01:25:00|782.8|778.3|782.3|777.8|784.8|780.3|781.8|777.3|4321
1652923800000|2022-05-19 01:30:00|781.8|777.3|789.7|785.2|790.2|785.7|781.3|776.8|13782
1652924100000|2022-05-19 01:35:00|789.3|784.8|788.3|783.8|790.7|786.2|788.1|783.6|7045
1652924400000|2022-05-19 01:40:00|788.7|784.2|790.7|786.2|790.7|786.2|786.6|782.1|5891
1652924700000|2022-05-19 01:45:00|791.2|786.7|801.2|796.7|801.7|797.2|791.2|786.7|29684
1652925000000|2022-05-19 01:50:00|800.7|796.2|799.8|795.3|803.3|798.8|798.7|794.2|19100
1652925300000|2022-05-19 01:55:00|799.9|795.4|800.3|795.8|800.8|796.3|797.4|792.9|10066
1652925600000|2022-05-19 02:00:00|800.8|796.3|802.8|798.3|804.8|800.3|798|793.5|13561
1652925900000|2022-05-19 02:05:00|802.6|798.1|803.3|798.8|803.3|798.8|801.3|796.8|6725
1652926200000|2022-05-19 02:10:00|803.8|799.3|805.3|800.8|805.8|801.3|803.3|798.8|11643
1652927400000|2022-05-19 02:30:00|805.7|801.2|803.4|798.9|807.6|803.1|802.7|798.2|15853
1652927700000|2022-05-19 02:35:00|803.8|799.3|803.8|799.3|804.8|800.3|802.3|797.8|7040
1652928000000|2022-05-19 02:40:00|804.3|799.8|803.5|799|804.8|800.3|802.8|798.3|3330
1652928300000|2022-05-19 02:45:00|803.3|798.8|802.8|798.3|806.3|801.8|802.8|798.3|3798
1652928600000|2022-05-19 02:50:00|802.4|797.9|799.9|795.4|802.9|798.4|799.7|795.2|7492
1652928900000|2022-05-19 02:55:00|800.3|795.8|800.8|796.3|802.5|798|799.4|794.9|4216
1652929200000|2022-05-19 03:00:00|801.3|796.8|803.3|798.8|804.8|800.3|800.9|796.4|4358
1652929500000|2022-05-19 03:05:00|803.1|798.6|801.8|797.3|803.8|799.3|801.6|797.1|1779
1652929800000|2022-05-19 03:10:00|802|797.5|803.3|798.8|803.8|799.3|801.3|796.8|2622
1652930100000|2022-05-19 03:15:00|803.5|799|803.8|799.3|804.8|800.3|802.3|797.8|3610
1652930400000|2022-05-19 03:20:00|804.3|799.8|813.3|808.8|814.4|809.9|804.3|799.8|23457
1652930700000|2022-05-19 03:25:00|813.1|808.6|810.2|805.7|814.1|809.6|809.6|805.1|11413
1652938200000|2022-05-19 05:30:00|810|805.5|807.2|802.7|810.7|806.2|806.7|802.2|12825
1652938500000|2022-05-19 05:35:00|806.8|802.3|802.3|797.8|806.8|802.3|801.8|797.3|12597
1652938800000|2022-05-19 05:40:00|801.9|797.4|801.8|797.3|803.3|798.8|800.4|795.9|8289
1652939100000|2022-05-19 05:45:00|802.3|797.8|800.8|796.3|804.2|799.7|800.8|796.3|5156
1652939400000|2022-05-19 05:50:00|801.3|796.8|800.8|796.3|801.8|797.3|799.4|794.9|8638
1652939700000|2022-05-19 05:55:00|801.3|796.8|803.8|799.3|804.8|800.3|801.3|796.8|5840
1652940000000|2022-05-19 06:00:00|804.3|799.8|800.3|795.8|806.8|802.3|800.3|795.8|10284
1652940300000|2022-05-19 06:05:00|800.6|796.1|803.4|798.9|805.3|800.8|800.3|795.8|4602
1652940600000|2022-05-19 06:10:00|803.8|799.3|806.8|802.3|807.3|802.8|803.8|799.3|8955
1652940900000|2022-05-19 06:15:00|807.2|802.7|809.6|805.1|810.6|806.1|807.2|802.7|11473
1652941200000|2022-05-19 06:20:00|809.3|804.8|812.2|807.7|812.2|807.7|808.8|804.3|8982
1652941500000|2022-05-19 06:25:00|812.6|808.1|813.2|808.7|814.6|810.1|810.3|805.8|14578
1652941800000|2022-05-19 06:30:00|813.1|808.6|811.7|807.2|813.1|808.6|809.3|804.8|7608
1652942100000|2022-05-19 06:35:00|812.2|807.7|815.6|811.1|816.6|812.1|811.2|806.7|11898
1652942400000|2022-05-19 06:40:00|815.2|810.7|814.1|809.6|815.2|810.7|812.7|808.2|6842
1652942700000|2022-05-19 06:45:00|814|809.5|815.6|811.1|815.6|811.1|812.1|807.6|6023
1652943000000|2022-05-19 06:50:00|816|811.5|816.1|811.6|816.1|811.6|814.1|809.6|5764
1652943300000|2022-05-19 06:55:00|816|811.5|815.3|810.8|818.1|813.6|813.7|809.2|17839
1652965200000|2022-05-19 13:00:00|813.2|808.7|813|808.5|815|810.5|809.2|804.7|22868
1652965500000|2022-05-19 13:05:00|812.6|808.1|813.5|809|814|809.5|810.5|806|12451
1652965800000|2022-05-19 13:10:00|813.9|809.4|813|808.5|817.4|812.9|813|808.5|10948
1652966100000|2022-05-19 13:15:00|813.4|808.9|814.9|810.4|815.4|810.9|811.5|807|5647
1652966400000|2022-05-19 13:20:00|815.1|810.6|815.9|811.4|818.3|813.8|814.5|810|9962
1652966700000|2022-05-19 13:25:00|815.5|811|815.3|810.8|816.8|812.3|813.9|809.4|5275
1652967000000|2022-05-19 13:30:00|815.6|811.1|815.4|810.9|816.8|812.3|813.4|808.9|4562
1652967300000|2022-05-19 13:35:00|815.8|811.3|815.8|811.3|817.3|812.8|814.8|810.3|3339
1652967600000|2022-05-19 13:40:00|816.3|811.8|820.7|816.2|821.3|816.8|816.3|811.8|16851
1652967900000|2022-05-19 13:45:00|820.8|816.3|820.1|815.6|821.2|816.7|819|814.5|6245
1652968200000|2022-05-19 13:50:00|820.2|815.7|818.3|813.8|820.6|816.1|817.3|812.8|7001
1652968500000|2022-05-19 13:55:00|818.8|814.3|817.3|812.8|820.3|815.8|816.3|811.8|6000
1652968800000|2022-05-19 14:00:00|817.8|813.3|816.8|812.3|817.8|813.3|815.8|811.3|4694
1652969100000|2022-05-19 14:05:00|816.3|811.8|814.3|809.8|816.3|811.8|813.4|808.9|6164
1652969400000|2022-05-19 14:10:00|813.9|809.4|816.8|812.3|817.3|812.8|813.4|808.9|5546
1652969700000|2022-05-19 14:15:00|817.3|812.8|816.8|812.3|817.4|812.9|814.8|810.3|3061
1652970000000|2022-05-19 14:20:00|816.9|812.4|819.5|815|819.9|815.4|816.9|812.4|4730
1652970300000|2022-05-19 14:25:00|819.4|814.9|817.5|813|819.4|814.9|817|812.5|2309
1652970600000|2022-05-19 14:30:00|818|813.5|817.5|813|819.5|815|817|812.5|2687
1652970900000|2022-05-19 14:35:00|818|813.5|819.4|814.9|819.9|815.4|817.5|813|2355
1652971200000|2022-05-19 14:40:00|819.3|814.8|822.8|818.3|822.9|818.4|818.4|813.9|5776
1652971500000|2022-05-19 14:45:00|822.3|817.8|818.8|814.3|822.8|818.3|817.9|813.4|6761
1652971800000|2022-05-19 14:50:00|818.4|813.9|819.3|814.8|819.3|814.8|817.9|813.4|3420
1652972100000|2022-05-19 14:55:00|819.8|815.3|819.7|815.2|821.3|816.8|818.3|813.8|6715
1653008400000|2022-05-20 01:00:00|819.5|815|819.6|815.1|822.5|818|818.2|813.7|13495
1653008700000|2022-05-20 01:05:00|819.8|815.3|823.3|818.8|823.8|819.3|819.6|815.1|7239
1653009000000|2022-05-20 01:10:00|823|818.5|823|818.5|824.1|819.6|822.5|818|8351
1653009300000|2022-05-20 01:15:00|822.6|818.1|824.5|820|824.5|820|821|816.5|7406
1653009600000|2022-05-20 01:20:00|825|820.5|827.5|823|828|823.5|825|820.5|18077
1653009900000|2022-05-20 01:25:00|828|823.5|827|822.5|829|824.5|827|822.5|9499
1653010200000|2022-05-20 01:30:00|827.5|823|827|822.5|828.5|824|824.6|820.1|8542
1653010500000|2022-05-20 01:35:00|826.6|822.1|825.7|821.2|827.1|822.6|824.7|820.2|4252
1653010800000|2022-05-20 01:40:00|826.1|821.6|825|820.5|827|822.5|824.5|820|5418
1653011100000|2022-05-20 01:45:00|825.2|820.7|823|818.5|826|821.5|822.6|818.1|5141
1653011400000|2022-05-20 01:50:00|823.5|819|824.5|820|825.9|821.4|823.5|819|3737
1653011700000|2022-05-20 01:55:00|824.7|820.2|823.5|819|826|821.5|822.5|818|3994
1653012000000|2022-05-20 02:00:00|824|819.5|822|817.5|824|819.5|821.1|816.6|6048
1653012300000|2022-05-20 02:05:00|822.1|817.6|821.5|817|822.1|817.6|819.1|814.6|7181
1653012600000|2022-05-20 02:10:00|821|816.5|819|814.5|821.5|817|818.5|814|6681
1653013800000|2022-05-20 02:30:00|819.4|814.9|820.7|816.2|821.2|816.7|817.5|813|8597
1653014100000|2022-05-20 02:35:00|820.5|816|818.4|813.9|821.4|816.9|816|811.5|7770
1653014400000|2022-05-20 02:40:00|818.2|813.7|820.9|816.4|821|816.5|818|813.5|3770
1653014700000|2022-05-20 02:45:00|820.4|815.9|821.4|816.9|822.9|818.4|820.4|815.9|4348
1653015000000|2022-05-20 02:50:00|821.5|817|822.5|818|822.9|818.4|821|816.5|3472
1653015300000|2022-05-20 02:55:00|823|818.5|824.9|820.4|824.9|820.4|823|818.5|4920
1653015600000|2022-05-20 03:00:00|825.4|820.9|821.5|817|825.4|820.9|821.4|816.9|4617
1653015900000|2022-05-20 03:05:00|821.9|817.4|819.6|815.1|822|817.5|818.1|813.6|6594
1653016200000|2022-05-20 03:10:00|819.5|815|821.4|816.9|821.5|817|818.1|813.6|3475
1653016500000|2022-05-20 03:15:00|821.5|817|822.9|818.4|822.9|818.4|820.5|816|2608
1653016800000|2022-05-20 03:20:00|823|818.5|820.6|816.1|824|819.5|819.6|815.1|3495
1653017100000|2022-05-20 03:25:00|821.1|816.6|826.1|821.6|827.2|822.7|821.1|816.6|10604
1653017400000|2022-05-20 03:30:00|826|821.5|826|821.5|826|821.5|826|821.5|0
1653024600000|2022-05-20 05:30:00|826.1|821.6|826.9|822.4|827.6|823.1|824|819.5|9199
1653024900000|2022-05-20 05:35:00|826.4|821.9|827.8|823.3|829.8|825.3|826.4|821.9|10718
1653025200000|2022-05-20 05:40:00|827.4|822.9|827.8|823.3|827.8|823.3|825.9|821.4|3620
1653025500000|2022-05-20 05:45:00|828.3|823.8|829.3|824.8|829.3|824.8|826.4|821.9|4537
1653025800000|2022-05-20 05:50:00|829.5|825|827.8|823.3|829.8|825.3|826.8|822.3|3215
1653026100000|2022-05-20 05:55:00|827.7|823.2|823.3|818.8|827.7|823.2|822.8|818.3|8553
1653026400000|2022-05-20 06:00:00|823.8|819.3|824.3|819.8|824.8|820.3|822.3|817.8|4905
1653026700000|2022-05-20 06:05:00|824.5|820|827.3|822.8|827.8|823.3|823.8|819.3|5070
1653027000000|2022-05-20 06:10:00|827.8|823.3|827.3|822.8|829.5|825|825.9|821.4|5824
1653027300000|2022-05-20 06:15:00|826.8|822.3|827.3|822.8|828.8|824.3|826.8|822.3|1882
1653027600000|2022-05-20 06:20:00|827.4|822.9|829.3|824.8|831.2|826.7|827.4|822.9|11703
1653027900000|2022-05-20 06:25:00|829.2|824.7|828.8|824.3|829.3|824.8|827.3|822.8|6167
1653028200000|2022-05-20 06:30:00|829.3|824.8|826.8|822.3|830.8|826.3|824.3|819.8|9610
1653028500000|2022-05-20 06:35:00|827.3|822.8|828.7|824.2|829.8|825.3|827.3|822.8|3866
1653028800000|2022-05-20 06:40:00|829.1|824.6|830.7|826.2|832.6|828.1|827.7|823.2|10005
1653029100000|2022-05-20 06:45:00|831.2|826.7|834.6|830.1|834.8|830.3|830.7|826.2|12378
1653029400000|2022-05-20 06:50:00|835|830.5|838.4|833.9|838.8|834.3|834|829.5|25285
1653029700000|2022-05-20 06:55:00|838|833.5|838|833.5|841.3|836.8|837.9|833.4|28642
1653051600000|2022-05-20 13:00:00|838.8|834.3|845.6|841.1|846.7|842.2|837.9|833.4|33589
1653051900000|2022-05-20 13:05:00|845.9|841.4|849.7|845.2|851.3|846.8|845.9|841.4|26828
1653052200000|2022-05-20 13:10:00|849.2|844.7|847.8|843.3|850.7|846.2|846.8|842.3|12239
1653052500000|2022-05-20 13:15:00|848.2|843.7|851.1|846.6|851.1|846.6|848.2|843.7|8278
1653052800000|2022-05-20 13:20:00|850.7|846.2|851.2|846.7|852.2|847.7|849.7|845.2|7716
1653053100000|2022-05-20 13:25:00|850.7|846.2|850.7|846.2|851.2|846.7|848.8|844.3|5498
1653053400000|2022-05-20 13:30:00|850.3|845.8|850.3|845.8|851.7|847.2|849.1|844.6|4968
1653053700000|2022-05-20 13:35:00|849.9|845.4|850.7|846.2|851.2|846.7|849.3|844.8|4000
1653054000000|2022-05-20 13:40:00|850.8|846.3|851.4|846.9|851.7|847.2|849.8|845.3|4143
1653054300000|2022-05-20 13:45:00|851.2|846.7|850.7|846.2|851.4|846.9|850.2|845.7|2544
1653054600000|2022-05-20 13:50:00|851.1|846.6|852.6|848.1|854.1|849.6|850.7|846.2|8932
1653054900000|2022-05-20 13:55:00|852.4|847.9|853.1|848.6|853.1|848.6|850.8|846.3|3390
1653055200000|2022-05-20 14:00:00|853.2|848.7|855.1|850.6|855.1|850.6|852.7|848.2|9809
1653055500000|2022-05-20 14:05:00|854.6|850.1|852.6|848.1|854.6|850.1|851.7|847.2|6221
1653055800000|2022-05-20 14:10:00|852.2|847.7|851.2|846.7|852.6|848.1|849.3|844.8|5689
1653056100000|2022-05-20 14:15:00|851.6|847.1|850.2|845.7|851.6|847.1|850|845.5|4157
1653056400000|2022-05-20 14:20:00|850.1|845.6|849.3|844.8|851.8|847.3|849.3|844.8|4320
1653056700000|2022-05-20 14:25:00|849.7|845.2|846.8|842.3|850.2|845.7|845.3|840.8|11851
1653057000000|2022-05-20 14:30:00|847.2|842.7|849.2|844.7|849.7|845.2|846.8|842.3|4200
1653057300000|2022-05-20 14:35:00|848.8|844.3|843.8|839.3|848.8|844.3|842.9|838.4|13316
1653057600000|2022-05-20 14:40:00|844.1|839.6|844.2|839.7|845.3|840.8|842.7|838.2|6067
1653057900000|2022-05-20 14:45:00|844.3|839.8|841.8|837.3|845.9|841.4|839.4|834.9|11063
1653058200000|2022-05-20 14:50:00|841.9|837.4|839.3|834.8|842.8|838.3|838.8|834.3|9003
1653058500000|2022-05-20 14:55:00|839.8|835.3|838.8|834.3|841.7|837.2|838.3|833.8|13111
1653267600000|2022-05-23 01:00:00|837.8|833.3|871|866.5|874.7|870.2|837.8|833.3|90449
1653267900000|2022-05-23 01:05:00|870.6|866.1|863.3|858.8|872.7|868.2|860.8|856.3|31050
1653268200000|2022-05-23 01:10:00|863.8|859.3|861.8|857.3|866.3|861.8|861.8|857.3|14845
1653268500000|2022-05-23 01:15:00|862.2|857.7|862.2|857.7|863.2|858.7|858|853.5|17870
1653268800000|2022-05-23 01:20:00|862.3|857.8|864.1|859.6|864.6|860.1|860.8|856.3|8772
1653269100000|2022-05-23 01:25:00|864.5|860|865|860.5|865|860.5|862.7|858.2|6505
1653269400000|2022-05-23 01:30:00|864.5|860|860.2|855.7|864.5|860|860.2|855.7|5670
1653269700000|2022-05-23 01:35:00|860.7|856.2|863.1|858.6|863.2|858.7|860.2|855.7|4716
1653270000000|2022-05-23 01:40:00|862.7|858.2|861.1|856.6|863.1|858.6|860.6|856.1|3948
1653270300000|2022-05-23 01:45:00|861.3|856.8|863.1|858.6|863.6|859.1|860.6|856.1|3643
1653270600000|2022-05-23 01:50:00|862.7|858.2|864.5|860|864.5|860|862.4|857.9|3450
1653270900000|2022-05-23 01:55:00|864.1|859.6|858.2|853.7|864.2|859.7|856.5|852|11208
1653271200000|2022-05-23 02:00:00|858.6|854.1|858.7|854.2|860.7|856.2|857.3|852.8|5624
1653271500000|2022-05-23 02:05:00|858.2|853.7|856.7|852.2|859.2|854.7|856.2|851.7|9642
1653271800000|2022-05-23 02:10:00|856.2|851.7|858.7|854.2|859.2|854.7|856.2|851.7|4885
1653273000000|2022-05-23 02:30:00|858.4|853.9|863.1|858.6|863.1|858.6|858.2|853.7|5887
1653273300000|2022-05-23 02:35:00|863.6|859.1|862.6|858.1|864.1|859.6|861.5|857|6270
1653273600000|2022-05-23 02:40:00|862.2|857.7|861.1|856.6|863.2|858.7|861.1|856.6|2444
1653273900000|2022-05-23 02:45:00|861.2|856.7|861.1|856.6|863.1|858.6|860.6|856.1|3348
1653274200000|2022-05-23 02:50:00|860.7|856.2|861.7|857.2|861.7|857.2|858.7|854.2|3473
1653274500000|2022-05-23 02:55:00|861.6|857.1|864.8|860.3|865.3|860.8|861|856.5|5653
1653274800000|2022-05-23 03:00:00|864.6|860.1|863.8|859.3|865.9|861.4|862.4|857.9|6138
1653275100000|2022-05-23 03:05:00|863.9|859.4|861.8|857.3|864.8|860.3|861.1|856.6|4776
1653275400000|2022-05-23 03:10:00|861.4|856.9|863.2|858.7|863.7|859.2|859.4|854.9|4849
1653275700000|2022-05-23 03:15:00|862.8|858.3|857.3|852.8|863.2|858.7|856.4|851.9|8929
1653276000000|2022-05-23 03:20:00|857.7|853.2|855.3|850.8|858.8|854.3|854.8|850.3|9169
1653276300000|2022-05-23 03:25:00|854.9|850.4|850.8|846.3|854.9|850.4|850.8|846.3|15476
1653283800000|2022-05-23 05:30:00|851|846.5|852.7|848.2|854.8|850.3|849.8|845.3|13415
1653284100000|2022-05-23 05:35:00|852.3|847.8|854.1|849.6|856.1|851.6|852.2|847.7|7016
1653284400000|2022-05-23 05:40:00|854.2|849.7|850.2|845.7|854.2|849.7|848.7|844.2|8741
1653284700000|2022-05-23 05:45:00|849.8|845.3|854.6|850.1|854.7|850.2|848.8|844.3|5302
1653285000000|2022-05-23 05:50:00|854.7|850.2|854.7|850.2|855.2|850.7|852.2|847.7|3530
1653285300000|2022-05-23 05:55:00|854.6|850.1|851.8|847.3|854.7|850.2|851.3|846.8|3632
1653285600000|2022-05-23 06:00:00|852|847.5|851.2|846.7|852.5|848|850.8|846.3|2669
1653285900000|2022-05-23 06:05:00|851|846.5|851.3|846.8|852.2|847.7|849.7|845.2|3410
1653286200000|2022-05-23 06:10:00|851.2|846.7|847.2|842.7|851.2|846.7|846.8|842.3|8601
1653286500000|2022-05-23 06:15:00|847.3|842.8|843.3|838.8|847.7|843.2|841.6|837.1|20769
1653286800000|2022-05-23 06:20:00|843.6|839.1|843.5|839|845.6|841.1|842.6|838.1|7834
1653287100000|2022-05-23 06:25:00|843.1|838.6|844.3|839.8|845.3|840.8|839.3|834.8|9183
1653287400000|2022-05-23 06:30:00|843.8|839.3|850.2|845.7|851.6|847.1|843.8|839.3|14348
1653287700000|2022-05-23 06:35:00|849.7|845.2|852.6|848.1|854.4|849.9|849.7|845.2|9502
1653288000000|2022-05-23 06:40:00|852.5|848|861.2|856.7|861.2|856.7|852.1|847.6|19647
1653288300000|2022-05-23 06:45:00|860.7|856.2|859.8|855.3|862.7|858.2|859.3|854.8|9958
1653288600000|2022-05-23 06:50:00|860.2|855.7|858|853.5|860.2|855.7|856.4|851.9|8670
1653288900000|2022-05-23 06:55:00|858.4|853.9|856.6|852.1|859.8|855.3|856.6|852.1|12946
1653289200000|2022-05-23 07:00:00|||||||||23
1653310800000|2022-05-23 13:00:00|858.1|853.6|850.7|846.2|860.4|855.9|848.9|844.4|29639
1653311100000|2022-05-23 13:05:00|850.6|846.1|849.9|845.4|850.6|846.1|847.7|843.2|12251
1653311400000|2022-05-23 13:10:00|850|845.5|848.7|844.2|850.5|846|845.7|841.2|9166
1653311700000|2022-05-23 13:15:00|848.6|844.1|848.1|843.6|849.6|845.1|847.1|842.6|5730
1653312000000|2022-05-23 13:20:00|848|843.5|849.7|845.2|849.7|845.2|847.6|843.1|4113
1653312300000|2022-05-23 13:25:00|849.6|845.1|845.5|841|850.8|846.3|845.4|840.9|7315
1653312600000|2022-05-23 13:30:00|845.6|841.1|851.3|846.8|851.3|846.8|845.6|841.1|6602
1653312900000|2022-05-23 13:35:00|851.8|847.3|853.3|848.8|854.7|850.2|851.8|847.3|9895
1653313200000|2022-05-23 13:40:00|852.9|848.4|850.4|845.9|852.9|848.4|849.4|844.9|4125
1653313500000|2022-05-23 13:45:00|850.3|845.8|850.9|846.4|852.3|847.8|848.7|844.2|4685
1653313800000|2022-05-23 13:50:00|851|846.5|852.3|847.8|853.3|848.8|850.9|846.4|2827
1653314100000|2022-05-23 13:55:00|852.8|848.3|850.8|846.3|852.8|848.3|849.9|845.4|3126
1653314400000|2022-05-23 14:00:00|850.9|846.4|850.3|845.8|852.3|847.8|848.9|844.4|3418
1653314700000|2022-05-23 14:05:00|850.6|846.1|848.9|844.4|851.8|847.3|847.9|843.4|2801
1653315000000|2022-05-23 14:10:00|848.4|843.9|850.3|845.8|850.8|846.3|847.9|843.4|2866
1653315300000|2022-05-23 14:15:00|849.8|845.3|850.7|846.2|851.2|846.7|848.6|844.1|2091
1653315600000|2022-05-23 14:20:00|850.3|845.8|854.2|849.7|854.2|849.7|848.8|844.3|3666
1653315900000|2022-05-23 14:25:00|854.7|850.2|854.3|849.8|856.7|852.2|853.1|848.6|8198
1653316200000|2022-05-23 14:30:00|854.7|850.2|851.7|847.2|854.8|850.3|850.4|845.9|3867
1653316500000|2022-05-23 14:35:00|851.8|847.3|848.9|844.4|852.2|847.7|848.4|843.9|4692
1653316800000|2022-05-23 14:40:00|848.8|844.3|850.8|846.3|850.8|846.3|848.8|844.3|2185
1653317100000|2022-05-23 14:45:00|850.4|845.9|849.3|844.8|850.8|846.3|848.9|844.4|1929
1653317400000|2022-05-23 14:50:00|849.2|844.7|845.9|841.4|849.2|844.7|845.9|841.4|6642
1653317700000|2022-05-23 14:55:00|846.3|841.8|845.8|841.3|846.4|841.9|842|837.5|15168
1653354000000|2022-05-24 01:00:00|845.6|841.1|847.1|842.6|850.6|846.1|844.3|839.8|13404
1653354300000|2022-05-24 01:05:00|846.9|842.4|847.6|843.1|847.6|843.1|844.2|839.7|6642
1653354600000|2022-05-24 01:10:00|847.1|842.6|848.6|844.1|849.5|845|845.5|841|4116
1653354900000|2022-05-24 01:15:00|849|844.5|847.7|843.2|850.1|845.6|846.3|841.8|3967
1653355200000|2022-05-24 01:20:00|847.8|843.3|853|848.5|855|850.5|847.8|843.3|12312
1653355500000|2022-05-24 01:25:00|852.6|848.1|849.7|845.2|853.1|848.6|849.5|845|5195
1653355800000|2022-05-24 01:30:00|849.6|845.1|850.2|845.7|851.1|846.6|848.7|844.2|3697
1653356100000|2022-05-24 01:35:00|850.7|846.2|850.6|846.1|852|847.5|850.2|845.7|2679
1653356400000|2022-05-24 01:40:00|850.7|846.2|852.1|847.6|854.1|849.6|850.1|845.6|4099
1653356700000|2022-05-24 01:45:00|852.2|847.7|850|845.5|853.1|848.6|850|845.5|3053
1653357000000|2022-05-24 01:50:00|849.5|845|849|844.5|850|845.5|847.5|843|4899
1653357300000|2022-05-24 01:55:00|848.5|844|846.5|842|849|844.5|845.5|841|5278
1653357600000|2022-05-24 02:00:00|846.9|842.4|847.5|843|848.4|843.9|846.4|841.9|4216
1653357900000|2022-05-24 02:05:00|847.4|842.9|847.5|843|850.4|845.9|846.5|842|4315
1653358200000|2022-05-24 02:10:00|847.9|843.4|849|844.5|849.9|845.4|847|842.5|3707
1653359400000|2022-05-24 02:30:00|849.4|844.9|851.4|846.9|852.4|847.9|847.6|843.1|4674
1653359700000|2022-05-24 02:35:00|850.9|846.4|855.3|850.8|859.2|854.7|850.4|845.9|19556
1653360000000|2022-05-24 02:40:00|855.8|851.3|853.9|849.4|855.9|851.4|852.9|848.4|5072
1653360300000|2022-05-24 02:45:00|853.4|848.9|850|845.5|853.6|849.1|849.8|845.3|6274
1653360600000|2022-05-24 02:50:00|850.4|845.9|851.4|846.9|851.9|847.4|849.6|845.1|4219
1653360900000|2022-05-24 02:55:00|851|846.5|849.1|844.6|852.1|847.6|848.1|843.6|5367
1653361200000|2022-05-24 03:00:00|849.2|844.7|851.9|847.4|852.5|848|849.1|844.6|3066
1653361500000|2022-05-24 03:05:00|852.6|848.1|852|847.5|853.5|849|850.6|846.1|3279
1653361800000|2022-05-24 03:10:00|852.1|847.6|855.1|850.6|855.1|850.6|851.6|847.1|3986
1653362100000|2022-05-24 03:15:00|855.5|851|850.1|845.6|856.5|852|849.6|845.1|8602
1653362400000|2022-05-24 03:20:00|850.5|846|851|846.5|851|846.5|848.1|843.6|6354
1653362700000|2022-05-24 03:25:00|850.7|846.2|850.1|845.6|850.7|846.2|848.7|844.2|3884
1653370200000|2022-05-24 05:30:00|848.1|843.6|844|839.5|848.1|843.6|843.1|838.6|20196
1653370500000|2022-05-24 05:35:00|843.6|839.1|838.7|834.2|844.6|840.1|837.7|833.2|23317
1653370800000|2022-05-24 05:40:00|839.1|834.6|832|827.5|839.6|835.1|829.6|825.1|33596
1653371100000|2022-05-24 05:45:00|831.5|827|831.4|826.9|833.9|829.4|828.5|824|19994
1653371400000|2022-05-24 05:50:00|831.8|827.3|834.3|829.8|834.9|830.4|831.4|826.9|11717
1653371700000|2022-05-24 05:55:00|834.2|829.7|830.6|826.1|834.2|829.7|830.5|826|6835
1653372000000|2022-05-24 06:00:00|831|826.5|828.7|824.2|832.5|828|828.7|824.2|9672
1653372300000|2022-05-24 06:05:00|829.1|824.6|831.6|827.1|831.6|827.1|827.2|822.7|10334
1653372600000|2022-05-24 06:10:00|831.2|826.7|833.9|829.4|836.9|832.4|831.2|826.7|16216
1653372900000|2022-05-24 06:15:00|833.5|829|832.5|828|835|830.5|831.6|827.1|5763
1653373200000|2022-05-24 06:20:00|832.1|827.6|831.3|826.8|832.6|828.1|831.2|826.7|5301
1653373500000|2022-05-24 06:25:00|831.7|827.2|831.6|827.1|833.6|829.1|830.1|825.6|5847
1653373800000|2022-05-24 06:30:00|831.2|826.7|829.3|824.8|832.1|827.6|829.3|824.8|5031
1653374100000|2022-05-24 06:35:00|828.8|824.3|826.9|822.4|829|824.5|824.9|820.4|14549
1653374400000|2022-05-24 06:40:00|827.1|822.6|826.5|822|828.4|823.9|825.9|821.4|6459
1653374700000|2022-05-24 06:45:00|826.9|822.4|825.4|820.9|827.4|822.9|822|817.5|18620
1653375000000|2022-05-24 06:50:00|825|820.5|823.3|818.8|826.3|821.8|822.8|818.3|8760
1653375300000|2022-05-24 06:55:00|823.8|819.3|823.2|818.7|824|819.5|819.7|815.2|24021
1653397200000|2022-05-24 13:00:00|822|817.5|819.6|815.1|825.6|821.1|818.2|813.7|36350
1653397500000|2022-05-24 13:05:00|819.4|814.9|821.4|816.9|824.2|819.7|817.7|813.2|18257
1653397800000|2022-05-24 13:10:00|821.8|817.3|824.7|820.2|825.3|820.8|820.8|816.3|12313
1653398100000|2022-05-24 13:15:00|824.8|820.3|824.7|820.2|827.7|823.2|824.3|819.8|14584
1653398400000|2022-05-24 13:20:00|825.2|820.7|826.2|821.7|826.6|822.1|825.2|820.7|4776
1653398700000|2022-05-24 13:25:00|826.1|821.6|823.7|819.2|826.6|822.1|823.3|818.8|5696
1653399000000|2022-05-24 13:30:00|824.2|819.7|824.6|820.1|825.1|820.6|822.6|818.1|3969
1653399300000|2022-05-24 13:35:00|824.7|820.2|829.1|824.6|829.6|825.1|823.2|818.7|11445
1653399600000|2022-05-24 13:40:00|828.6|824.1|830.1|825.6|830.1|825.6|828.2|823.7|6885
1653399900000|2022-05-24 13:45:00|830.3|825.8|829.2|824.7|831.2|826.7|828.7|824.2|7609
1653400200000|2022-05-24 13:50:00|829.1|824.6|832.6|828.1|832.6|828.1|828.7|824.2|6470
1653400500000|2022-05-24 13:55:00|833|828.5|830.6|826.1|833|828.5|830.1|825.6|7806
1653400800000|2022-05-24 14:00:00|830.1|825.6|830.1|825.6|830.6|826.1|827.6|823.1|5868
1653401100000|2022-05-24 14:05:00|829.6|825.1|826.5|822|829.6|825.1|826.5|822|5180
1653401400000|2022-05-24 14:10:00|826.6|822.1|828.1|823.6|829.2|824.7|826.5|822|3213
1653401700000|2022-05-24 14:15:00|827.7|823.2|827.6|823.1|828.1|823.6|826.1|821.6|3266
1653402000000|2022-05-24 14:20:00|827.8|823.3|832|827.5|832.4|827.9|827.6|823.1|5910
1653402300000|2022-05-24 14:25:00|831.8|827.3|830.5|826|833.4|828.9|830.5|826|5114
1653402600000|2022-05-24 14:30:00|831|826.5|831.5|827|831.5|827|829.5|825|3444
1653402900000|2022-05-24 14:35:00|831|826.5|829|824.5|831|826.5|828.1|823.6|2810
1653403200000|2022-05-24 14:40:00|829.5|825|831|826.5|831|826.5|828.6|824.1|2285
1653403500000|2022-05-24 14:45:00|831.5|827|833.4|828.9|834.9|830.4|831|826.5|8895
1653403800000|2022-05-24 14:50:00|832.9|828.4|835.8|831.3|836.3|831.8|831.9|827.4|8263
1653404100000|2022-05-24 14:55:00|835.9|831.4|837.4|832.9|838.4|833.9|835.4|830.9|15830
1653440400000|2022-05-25 01:00:00|837.6|833.1|837.4|832.9|839.8|835.3|835.8|831.3|14654
1653440700000|2022-05-25 01:05:00|837.5|833|840.8|836.3|841.3|836.8|837.1|832.6|9213
1653441000000|2022-05-25 01:10:00|841.3|836.8|837.9|833.4|841.3|836.8|837.4|832.9|5560
1653441300000|2022-05-25 01:15:00|837.8|833.3|836.6|832.1|837.8|833.3|835.5|831|6538
1653441600000|2022-05-25 01:20:00|836.5|832|837.5|833|838|833.5|835.5|831|2723
1653441900000|2022-05-25 01:25:00|837.3|832.8|838.5|834|839.9|835.4|837|832.5|2661
1653442200000|2022-05-25 01:30:00|838.9|834.4|837.4|832.9|839.4|834.9|836|831.5|4076
1653442500000|2022-05-25 01:35:00|837.9|833.4|837.8|833.3|838.4|833.9|835.4|830.9|3146
1653442800000|2022-05-25 01:40:00|837.6|833.1|837.4|832.9|838.9|834.4|836.9|832.4|1979
1653443100000|2022-05-25 01:45:00|836.9|832.4|842.3|837.8|842.7|838.2|836.9|832.4|11862
1653443400000|2022-05-25 01:50:00|842.7|838.2|843.7|839.2|843.7|839.2|840.9|836.4|4795
1653443700000|2022-05-25 01:55:00|844.1|839.6|844.7|840.2|846.4|841.9|842.8|838.3|10253
1653444000000|2022-05-25 02:00:00|844.2|839.7|843.2|838.7|845.2|840.7|842.7|838.2|4695
1653444300000|2022-05-25 02:05:00|843.7|839.2|843.7|839.2|844.7|840.2|842.8|838.3|2609
1653444600000|2022-05-25 02:10:00|843.2|838.7|844.7|840.2|845.6|841.1|841.8|837.3|4234
1653445800000|2022-05-25 02:30:00|844.3|839.8|843.7|839.2|845.2|840.7|843.1|838.6|4230
1653446100000|2022-05-25 02:35:00|843.3|838.8|846.6|842.1|848.3|843.8|843.3|838.8|9315
1653446400000|2022-05-25 02:40:00|846.5|842|841.8|837.3|846.5|842|841.1|836.6|7249
1653446700000|2022-05-25 02:45:00|841.7|837.2|840.2|835.7|842.7|838.2|839.8|835.3|7237
1653447000000|2022-05-25 02:50:00|840.3|835.8|842.2|837.7|842.7|838.2|840.3|835.8|3039
1653447300000|2022-05-25 02:55:00|842.3|837.8|837.4|832.9|842.3|837.8|836.9|832.4|9760
1653447600000|2022-05-25 03:00:00|837.2|832.7|836.8|832.3|838.4|833.9|835.8|831.3|8007
1653447900000|2022-05-25 03:05:00|836.6|832.1|836.9|832.4|838.3|833.8|834.3|829.8|7314
1653448200000|2022-05-25 03:10:00|837.4|832.9|838.9|834.4|839.3|834.8|836.4|831.9|3986
1653448500000|2022-05-25 03:15:00|838.8|834.3|834|829.5|838.9|834.4|832.5|828|7446
1653448800000|2022-05-25 03:20:00|834.5|830|835|830.5|835.5|831|833.1|828.6|6428
1653449100000|2022-05-25 03:25:00|834.9|830.4|832.5|828|835.5|831|830.9|826.4|9286
1653456600000|2022-05-25 05:30:00|832.4|827.9|836.3|831.8|836.8|832.3|828.9|824.4|11331
1653456900000|2022-05-25 05:35:00|835.9|831.4|834.4|829.9|837.8|833.3|834.3|829.8|4851
1653457200000|2022-05-25 05:40:00|834.3|829.8|831.6|827.1|835.9|831.4|831.5|827|5622
1653457500000|2022-05-25 05:45:00|831.5|827|829.5|825|833.9|829.4|828.8|824.3|6991
1653457800000|2022-05-25 05:50:00|829|824.5|828.1|823.6|830.4|825.9|826.9|822.4|12483
1653458100000|2022-05-25 05:55:00|828.5|824|827.2|822.7|829|824.5|826.6|822.1|7372
1653458400000|2022-05-25 06:00:00|826.7|822.2|829.8|825.3|830.7|826.2|826.6|822.1|9248
1653458700000|2022-05-25 06:05:00|829.6|825.1|828|823.5|829.6|825.1|827|822.5|4154
1653459000000|2022-05-25 06:10:00|827.9|823.4|829|824.5|831|826.5|827|822.5|5456
1653459300000|2022-05-25 06:15:00|828.6|824.1|826|821.5|831|826.5|825.2|820.7|7432
1653459600000|2022-05-25 06:20:00|825.9|821.4|825.2|820.7|827.6|823.1|824.6|820.1|7991
1653459900000|2022-05-25 06:25:00|825.4|820.9|823.6|819.1|827|822.5|823.6|819.1|7072
1653460200000|2022-05-25 06:30:00|824|819.5|830|825.5|831.4|826.9|823.6|819.1|13490
1653460500000|2022-05-25 06:35:00|830.4|825.9|835.6|831.1|836.4|831.9|829.5|825|14707
1653460800000|2022-05-25 06:40:00|835.8|831.3|836.8|832.3|837.3|832.8|833.9|829.4|8855
1653461100000|2022-05-25 06:45:00|836.9|832.4|841.2|836.7|842.7|838.2|836.4|831.9|19085
1653461400000|2022-05-25 06:50:00|841.3|836.8|843.2|838.7|844.2|839.7|841.3|836.8|14941
1653461700000|2022-05-25 06:55:00|843.6|839.1|844.3|839.8|847|842.5|841.7|837.2|22191
1653483600000|2022-05-25 13:00:00|842.4|837.9|832.3|827.8|842.4|837.9|830.9|826.4|45898
1653483900000|2022-05-25 13:05:00|832.2|827.7|832.3|827.8|833.7|829.2|830.4|825.9|21614
1653484200000|2022-05-25 13:10:00|832.4|827.9|827.5|823|832.4|827.9|827.5|823|20469
1653484500000|2022-05-25 13:15:00|828|823.5|826.5|822|828.5|824|826|821.5|18347
1653484800000|2022-05-25 13:20:00|826.6|822.1|825.5|821|826.6|822.1|825|820.5|16043
1653485100000|2022-05-25 13:25:00|825.3|820.8|828|823.5|828.5|824|824|819.5|15719
1653485400000|2022-05-25 13:30:00|827.5|823|828.1|823.6|829.9|825.4|827.5|823|11579
1653485700000|2022-05-25 13:35:00|828.3|823.8|831.4|826.9|833|828.5|826|821.5|16210
1653486000000|2022-05-25 13:40:00|831.2|826.7|832.9|828.4|833.4|828.9|830|825.5|7614
1653486300000|2022-05-25 13:45:00|833|828.5|831.5|827|835.2|830.7|831|826.5|10837
1653486600000|2022-05-25 13:50:00|831.9|827.4|830.4|825.9|832.5|828|829|824.5|6142
1653486900000|2022-05-25 13:55:00|830.2|825.7|833.6|829.1|833.6|829.1|829|824.5|5525
1653487200000|2022-05-25 14:00:00|833.8|829.3|832.5|828|833.9|829.4|831.5|827|4397
1653487500000|2022-05-25 14:05:00|832.2|827.7|829.5|825|832.5|828|829|824.5|4780
1653487800000|2022-05-25 14:10:00|830|825.5|831.4|826.9|832.4|827.9|828.5|824|4739
1653488100000|2022-05-25 14:15:00|831|826.5|832.4|827.9|833.4|828.9|830.9|826.4|2955
1653488400000|2022-05-25 14:20:00|832|827.5|830.4|825.9|832|827.5|830|825.5|3763
1653488700000|2022-05-25 14:25:00|830|825.5|829.1|824.6|830.5|826|827.3|822.8|5635
1653489000000|2022-05-25 14:30:00|829|824.5|829|824.5|831.4|826.9|827.1|822.6|5335
1653489300000|2022-05-25 14:35:00|829.5|825|829.9|825.4|831.5|827|829.5|825|3203
1653489600000|2022-05-25 14:40:00|830.4|825.9|829|824.5|830.5|826|829|824.5|2049
1653489900000|2022-05-25 14:45:00|828.5|824|829|824.5|830|825.5|827.6|823.1|3656
1653490200000|2022-05-25 14:50:00|829.4|824.9|829.5|825|830.4|825.9|828.1|823.6|2680
1653490500000|2022-05-25 14:55:00|829.1|824.6|827.4|822.9|831.1|826.6|826.2|821.7|6770
1653526800000|2022-05-26 01:00:00|827.3|822.8|827.8|823.3|830.3|825.8|825.8|821.3|10517
1653527100000|2022-05-26 01:05:00|827.7|823.2|831.5|827|832.7|828.2|825.8|821.3|10660
1653527400000|2022-05-26 01:10:00|831.2|826.7|829.1|824.6|831.7|827.2|828.3|823.8|5544
1653527700000|2022-05-26 01:15:00|829.3|824.8|828.4|823.9|830.3|825.8|826.4|821.9|7541
1653528000000|2022-05-26 01:20:00|828.5|824|814.2|809.7|829.1|824.6|811.2|806.7|49151
1653528300000|2022-05-26 01:25:00|814|809.5|808.2|803.7|814|809.5|805.5|801|35035
1653528600000|2022-05-26 01:30:00|808|803.5|809.5|805|810|805.5|806.5|802|16283
1653528900000|2022-05-26 01:35:00|809.9|805.4|803.7|799.2|811.4|806.9|803.2|798.7|19780
1653529200000|2022-05-26 01:40:00|803.5|799|806.1|801.6|807.6|803.1|803.2|798.7|13270
1653529500000|2022-05-26 01:45:00|805.9|801.4|805.2|800.7|808.1|803.6|804.3|799.8|7437
1653529800000|2022-05-26 01:50:00|805.7|801.2|802.9|798.4|806.2|801.7|801.7|797.2|12362
1653530100000|2022-05-26 01:55:00|802.8|798.3|800.6|796.1|804.8|800.3|799.6|795.1|15476
1653530400000|2022-05-26 02:00:00|800.5|796|804.4|799.9|806.6|802.1|800.5|796|14879
1653530700000|2022-05-26 02:05:00|804.3|799.8|804.4|799.9|806.4|801.9|803.4|798.9|6753
1653531000000|2022-05-26 02:10:00|804.8|800.3|807.8|803.3|808.8|804.3|804.8|800.3|11520
1653532200000|2022-05-26 02:30:00|807.4|802.9|813.6|809.1|814.1|809.6|807.4|802.9|23711
1653532500000|2022-05-26 02:35:00|813.2|808.7|810.2|805.7|813.6|809.1|809.3|804.8|8955
1653532800000|2022-05-26 02:40:00|809.7|805.2|808.9|804.4|810.2|805.7|807.9|803.4|5841
1653533100000|2022-05-26 02:45:00|809.4|804.9|810.4|805.9|810.9|806.4|808.4|803.9|3354
1653533400000|2022-05-26 02:50:00|810.9|806.4|809.9|805.4|810.9|806.4|808.4|803.9|2432
1653533700000|2022-05-26 02:55:00|809.8|805.3|811.8|807.3|812|807.5|809.4|804.9|3553
1653534000000|2022-05-26 03:00:00|812.2|807.7|809.7|805.2|812.8|808.3|809.7|805.2|6339
1653534300000|2022-05-26 03:05:00|809.9|805.4|806.3|801.8|810.7|806.2|804.9|800.4|7747
1653534600000|2022-05-26 03:10:00|806.1|801.6|806.6|802.1|808.7|804.2|805.9|801.4|3417
1653534900000|2022-05-26 03:15:00|806.4|801.9|805.3|800.8|806.9|802.4|803.2|798.7|7365
1653535200000|2022-05-26 03:20:00|805.4|800.9|811.2|806.7|812.7|808.2|805.3|800.8|10825
1653535500000|2022-05-26 03:25:00|810.8|806.3|813.7|809.2|816.1|811.6|810.3|805.8|15375
1653543000000|2022-05-26 05:30:00|813.6|809.1|820.6|816.1|820.8|816.3|811.7|807.2|25462
1653543300000|2022-05-26 05:35:00|820.3|815.8|820.4|815.9|825.6|821.1|819.9|815.4|26407
1653543600000|2022-05-26 05:40:00|819.9|815.4|817.1|812.6|820.4|815.9|817.1|812.6|9544
1653543900000|2022-05-26 05:45:00|817|812.5|817.2|812.7|820.3|815.8|817|812.5|4510
1653544200000|2022-05-26 05:50:00|817.4|812.9|815|810.5|818.4|813.9|814.6|810.1|6612
1653544500000|2022-05-26 05:55:00|815.1|810.6|818.9|814.4|819.3|814.8|814.6|810.1|4734
1653544800000|2022-05-26 06:00:00|819.3|814.8|816.6|812.1|819.9|815.4|816.5|812|3913
1653545100000|2022-05-26 06:05:00|816.5|812|813.7|809.2|817|812.5|813.2|808.7|5866
1653545400000|2022-05-26 06:10:00|814.2|809.7|816.5|812|817.2|812.7|813.7|809.2|3935
1653545700000|2022-05-26 06:15:00|816.6|812.1|816|811.5|818.8|814.3|815.8|811.3|4595
1653546000000|2022-05-26 06:20:00|815.9|811.4|816.2|811.7|816.9|812.4|813.8|809.3|3879
1653546300000|2022-05-26 06:25:00|816.4|811.9|816.8|812.3|818.9|814.4|815.9|811.4|3486
1653546600000|2022-05-26 06:30:00|816.4|811.9|814.8|810.3|817.3|812.8|813.9|809.4|3817
1653546900000|2022-05-26 06:35:00|814.9|810.4|822.1|817.6|822.1|817.6|814.8|810.3|9326
1653547200000|2022-05-26 06:40:00|822.5|818|824.5|820|824.9|820.4|821.1|816.6|13711
1653547500000|2022-05-26 06:45:00|824.7|820.2|827.9|823.4|829.8|825.3|822.4|817.9|17270
1653547800000|2022-05-26 06:50:00|827.5|823|828.1|823.6|829|824.5|825|820.5|7948
1653548100000|2022-05-26 06:55:00|828.6|824.1|827.1|822.6|829.5|825|824.3|819.8|14730
1653570000000|2022-05-26 13:00:00|827.2|822.7|829.2|824.7|830.7|826.2|826.3|821.8|27817
1653570300000|2022-05-26 13:05:00|829.7|825.2|826.2|821.7|829.7|825.2|825.1|820.6|10975
1653570600000|2022-05-26 13:10:00|826.3|821.8|829.4|824.9|829.8|825.3|825.4|820.9|7935
1653570900000|2022-05-26 13:15:00|829.8|825.3|833.1|828.6|834.1|829.6|829.8|825.3|18563
1653571200000|2022-05-26 13:20:00|833.3|828.8|830.1|825.6|834.1|829.6|829.6|825.1|10357
1653571500000|2022-05-26 13:25:00|829.7|825.2|830.6|826.1|831.1|826.6|828.7|824.2|5496
1653571800000|2022-05-26 13:30:00|831.1|826.6|834|829.5|834|829.5|830.5|826|7818
1653572100000|2022-05-26 13:35:00|834.5|830|834|829.5|835.5|831|833|828.5|8304
1653572400000|2022-05-26 13:40:00|833.5|829|834.5|830|835|830.5|832.5|828|3447
1653572700000|2022-05-26 13:45:00|834|829.5|836|831.5|836.5|832|834|829.5|8198
1653573000000|2022-05-26 13:50:00|836.4|831.9|835|830.5|836.4|831.9|834|829.5|4409
1653573300000|2022-05-26 13:55:00|835.5|831|837.4|832.9|838.4|833.9|835.5|831|9980
1653573600000|2022-05-26 14:00:00|837.8|833.3|837.9|833.4|839.4|834.9|837.4|832.9|9613
1653573900000|2022-05-26 14:05:00|838.4|833.9|836.4|831.9|838.9|834.4|835.9|831.4|5423
1653574200000|2022-05-26 14:10:00|836.8|832.3|836.3|831.8|837.4|832.9|834.3|829.8|6471
1653574500000|2022-05-26 14:15:00|836.8|832.3|834.4|829.9|837.3|832.8|834.3|829.8|4258
1653574800000|2022-05-26 14:20:00|834.8|830.3|836.8|832.3|837.8|833.3|834.8|830.3|3083
1653575100000|2022-05-26 14:25:00|837.3|832.8|836.8|832.3|837.8|833.3|836.3|831.8|3281
1653575400000|2022-05-26 14:30:00|837.3|832.8|839.4|834.9|840.9|836.4|836.8|832.3|7509
1653575700000|2022-05-26 14:35:00|839.2|834.7|840.3|835.8|840.3|835.8|838.9|834.4|2825
1653576000000|2022-05-26 14:40:00|839.9|835.4|839.6|835.1|840.3|835.8|837.7|833.2|3398
1653576300000|2022-05-26 14:45:00|839.7|835.2|842.3|837.8|843.2|838.7|838.3|833.8|9009
1653576600000|2022-05-26 14:50:00|842.2|837.7|839.8|835.3|842.7|838.2|839.3|834.8|5990
1653576900000|2022-05-26 14:55:00|840.2|835.7|840.5|836|841.1|836.6|839.3|834.8|6225
1653613200000|2022-05-27 01:00:00|840.3|835.8|844.3|839.8|844.3|839.8|839.5|835|16390
1653613500000|2022-05-27 01:05:00|844.5|840|847.8|843.3|849.2|844.7|844.3|839.8|21605
1653613800000|2022-05-27 01:10:00|848.2|843.7|848.7|844.2|849.2|844.7|846.3|841.8|10576
1653614100000|2022-05-27 01:15:00|848.9|844.4|849.7|845.2|852.5|848|848.7|844.2|18054
1653614400000|2022-05-27 01:20:00|849.3|844.8|848.3|843.8|849.3|844.8|846.7|842.2|8473
1653614700000|2022-05-27 01:25:00|848.2|843.7|848.7|844.2|848.7|844.2|845.4|840.9|5938
1653615000000|2022-05-27 01:30:00|848.8|844.3|848|843.5|849.7|845.2|848|843.5|5325
1653615300000|2022-05-27 01:35:00|848.1|843.6|846.2|841.7|849.3|844.8|845.8|841.3|3198
1653615600000|2022-05-27 01:40:00|846.3|841.8|848.2|843.7|848.7|844.2|846.3|841.8|2901
1653615900000|2022-05-27 01:45:00|848.6|844.1|846.8|842.3|849.3|844.8|846.3|841.8|3641
1653616200000|2022-05-27 01:50:00|846.7|842.2|844.9|840.4|846.7|842.2|843.9|839.4|5401
1653616500000|2022-05-27 01:55:00|845|840.5|844.4|839.9|846.7|842.2|843.8|839.3|4665
1653616800000|2022-05-27 02:00:00|844.8|840.3|847.3|842.8|848.7|844.2|844.8|840.3|3999
1653617100000|2022-05-27 02:05:00|847.2|842.7|848.7|844.2|850.2|845.7|846.8|842.3|3523
1653617400000|2022-05-27 02:10:00|848.9|844.4|850.3|845.8|851.7|847.2|848.9|844.4|7260
1653618600000|2022-05-27 02:30:00|850.5|846|850.7|846.2|852.2|847.7|848.8|844.3|5951
1653618900000|2022-05-27 02:35:00|850.3|845.8|848.4|843.9|850.7|846.2|847.9|843.4|3622
1653619200000|2022-05-27 02:40:00|848.3|843.8|848.9|844.4|849.9|845.4|847.9|843.4|2442
1653619500000|2022-05-27 02:45:00|849|844.5|853.2|848.7|853.3|848.8|847.5|843|6970
1653619800000|2022-05-27 02:50:00|853.3|848.8|853.4|848.9|855.3|850.8|853|848.5|10767
1653620100000|2022-05-27 02:55:00|853.8|849.3|854.3|849.8|854.3|849.8|852.4|847.9|4333
1653620400000|2022-05-27 03:00:00|854.7|850.2|855.3|850.8|856.3|851.8|850.9|846.4|10351
1653620700000|2022-05-27 03:05:00|855.5|851|854.8|850.3|856.6|852.1|854.2|849.7|8222
1653621000000|2022-05-27 03:10:00|855|850.5|856.1|851.6|856.2|851.7|854.2|849.7|3851
1653621300000|2022-05-27 03:15:00|856.5|852|859|854.5|859.5|855|855.6|851.1|11739
1653621600000|2022-05-27 03:20:00|859.4|854.9|856.1|851.6|859.9|855.4|854.7|850.2|9278
1653621900000|2022-05-27 03:25:00|855.7|851.2|854.9|850.4|858.1|853.6|852.8|848.3|7312
1653629400000|2022-05-27 05:30:00|854.5|850|849.9|845.4|854.5|850|849|844.5|13138
1653629700000|2022-05-27 05:35:00|850.4|845.9|851.4|846.9|852.8|848.3|850.4|845.9|6369
1653630000000|2022-05-27 05:40:00|851.8|847.3|851.3|846.8|853.8|849.3|850.9|846.4|5545
1653630300000|2022-05-27 05:45:00|850.9|846.4|851.7|847.2|851.9|847.4|848.9|844.4|6415
1653630600000|2022-05-27 05:50:00|851.8|847.3|851.2|846.7|853.7|849.2|850.5|846|5773
1653630900000|2022-05-27 05:55:00|851.7|847.2|853.2|848.7|853.7|849.2|851.2|846.7|3040
1653631200000|2022-05-27 06:00:00|853.4|848.9|853.6|849.1|855.2|850.7|853.1|848.6|4868
1653631500000|2022-05-27 06:05:00|853.9|849.4|848.8|844.3|854.1|849.6|848.1|843.6|10760
1653631800000|2022-05-27 06:10:00|849.2|844.7|847.4|842.9|850.7|846.2|847.2|842.7|7102
1653632100000|2022-05-27 06:15:00|847|842.5|849.4|844.9|850.4|845.9|846.9|842.4|5996
1653632400000|2022-05-27 06:20:00|848.9|844.4|852.3|847.8|852.9|848.4|848.4|843.9|5442
1653632700000|2022-05-27 06:25:00|852.4|847.9|853.7|849.2|854.2|849.7|852.3|847.8|5689
1653633000000|2022-05-27 06:30:00|853.3|848.8|857.1|852.6|857.1|852.6|852.2|847.7|6742
1653633300000|2022-05-27 06:35:00|856.7|852.2|854.6|850.1|857.1|852.6|853.7|849.2|5674
1653633600000|2022-05-27 06:40:00|854.1|849.6|852.7|848.2|854.2|849.7|852|847.5|4641
1653633900000|2022-05-27 06:45:00|852.8|848.3|858.1|853.6|858.5|854|852.8|848.3|8625
1653634200000|2022-05-27 06:50:00|858.5|854|858.9|854.4|861|856.5|858.1|853.6|16167
1653634500000|2022-05-27 06:55:00|859.1|854.6|854.3|849.8|859.1|854.6|854.3|849.8|17103
1653656400000|2022-05-27 13:00:00|854.4|849.9|858.4|853.9|861.7|857.2|853.7|849.2|25186
1653656700000|2022-05-27 13:05:00|858|853.5|858.9|854.4|859.4|854.9|856.4|851.9|7501
1653657000000|2022-05-27 13:10:00|858.1|853.6|863.1|858.6|863.3|858.8|856.5|852|11065
1653657300000|2022-05-27 13:15:00|862.7|858.2|862.2|857.7|863.6|859.1|860.7|856.2|6379
1653657600000|2022-05-27 13:20:00|861.8|857.3|861.3|856.8|863.6|859.1|859.9|855.4|5970
1653657900000|2022-05-27 13:25:00|861.4|856.9|859.9|855.4|861.8|857.3|858.5|854|4131
1653658200000|2022-05-27 13:30:00|860|855.5|861.8|857.3|862.4|857.9|859|854.5|5272
1653658500000|2022-05-27 13:35:00|861.9|857.4|863.3|858.8|864.2|859.7|861.8|857.3|5573
1653658800000|2022-05-27 13:40:00|863.5|859|862.3|857.8|863.8|859.3|861.9|857.4|3300
1653659100000|2022-05-27 13:45:00|862.8|858.3|863.3|858.8|864|859.5|861.3|856.8|3055
1653659400000|2022-05-27 13:50:00|863.7|859.2|862.7|858.2|864.4|859.9|862.4|857.9|3695
1653659700000|2022-05-27 13:55:00|862.5|858|863.8|859.3|864.3|859.8|862.4|857.9|1916
1653660000000|2022-05-27 14:00:00|864.2|859.7|863.7|859.2|865.2|860.7|861|856.5|8007
1653660300000|2022-05-27 14:05:00|863.8|859.3|866.7|862.2|867.5|863|863.3|858.8|12160
1653660600000|2022-05-27 14:10:00|867.2|862.7|865.9|861.4|868.2|863.7|865|860.5|5465
1653660900000|2022-05-27 14:15:00|865.5|861|868.7|864.2|869.2|864.7|865|860.5|6162
1653661200000|2022-05-27 14:20:00|869.1|864.6|869.2|864.7|871|866.5|867.8|863.3|13791
1653661500000|2022-05-27 14:25:00|869.6|865.1|868.2|863.7|869.6|865.1|867.6|863.1|4414
1653661800000|2022-05-27 14:30:00|867.8|863.3|868.1|863.6|868.3|863.8|866.4|861.9|4275
1653662100000|2022-05-27 14:35:00|867.7|863.2|866.3|861.8|868.2|863.7|865.7|861.2|3703
1653662400000|2022-05-27 14:40:00|866.7|862.2|867.1|862.6|868.1|863.6|866.1|861.6|2912
1653662700000|2022-05-27 14:45:00|867.2|862.7|869.7|865.2|869.7|865.2|867.1|862.6|3756
1653663000000|2022-05-27 14:50:00|869.8|865.3|870.5|866|870.6|866.1|869.2|864.7|4661
1653663300000|2022-05-27 14:55:00|870.6|866.1|870.4|865.9|871.1|866.6|868.1|863.6|9590
1653872400000|2022-05-30 01:00:00|869.5|865|864.8|860.3|872.3|867.8|864.2|859.7|27947
1653872700000|2022-05-30 01:05:00|864.6|860.1|870|865.5|872.4|867.9|864.3|859.8|14442
1653873000000|2022-05-30 01:10:00|870.4|865.9|873.8|869.3|875|870.5|870.2|865.7|19215
1653873300000|2022-05-30 01:15:00|873.9|869.4|874.5|870|875.4|870.9|870.5|866|10902
1653873600000|2022-05-30 01:20:00|874.4|869.9|871.2|866.7|874.5|870|868.3|863.8|8369
1653873900000|2022-05-30 01:25:00|870.7|866.2|868.8|864.3|871.2|866.7|867.9|863.4|5583
1653874200000|2022-05-30 01:30:00|868.4|863.9|869|864.5|869.9|865.4|867.4|862.9|4811
1653874500000|2022-05-30 01:35:00|868.9|864.4|871|866.5|871.4|866.9|868.9|864.4|3469
1653874800000|2022-05-30 01:40:00|870.9|866.4|869.7|865.2|871.4|866.9|869.6|865.1|2080
1653875100000|2022-05-30 01:45:00|870.2|865.7|869.1|864.6|870.7|866.2|868.7|864.2|3234
1653875400000|2022-05-30 01:50:00|868.9|864.4|867.6|863.1|869.1|864.6|865.6|861.1|5955
1653875700000|2022-05-30 01:55:00|867.5|863|863.6|859.1|868|863.5|863.1|858.6|9037
1653876000000|2022-05-30 02:00:00|864.1|859.6|865.1|860.6|866.6|862.1|864.1|859.6|6218
1653876300000|2022-05-30 02:05:00|865.6|861.1|865.1|860.6|867.6|863.1|864.7|860.2|4302
1653876600000|2022-05-30 02:10:00|865.5|861|863.6|859.1|866.5|862|861.7|857.2|7839
1653877800000|2022-05-30 02:30:00|864|859.5|866.8|862.3|867.3|862.8|862.5|858|6032
1653878100000|2022-05-30 02:35:00|866.4|861.9|865.7|861.2|867.3|862.8|864.8|860.3|2282
1653878400000|2022-05-30 02:40:00|865.3|860.8|866.4|861.9|866.9|862.4|863.8|859.3|3404
1653878700000|2022-05-30 02:45:00|866.9|862.4|867.8|863.3|869.7|865.2|866.9|862.4|7331
1653879000000|2022-05-30 02:50:00|867.3|862.8|867.6|863.1|869.1|864.6|867.1|862.6|3233
1653879300000|2022-05-30 02:55:00|867.2|862.7|862.1|857.6|867.6|863.1|860.1|855.6|12429
1653879600000|2022-05-30 03:00:00|861.9|857.4|857.8|853.3|861.9|857.4|857.3|852.8|20775
1653879900000|2022-05-30 03:05:00|857.4|852.9|856|851.5|857.8|853.3|855.4|850.9|14900
1653880200000|2022-05-30 03:10:00|855.6|851.1|856.6|852.1|858.3|853.8|854.3|849.8|14436
1653880500000|2022-05-30 03:15:00|856.4|851.9|854.6|850.1|858.3|853.8|854.6|850.1|7477
1653880800000|2022-05-30 03:20:00|855|850.5|855.6|851.1|855.6|851.1|852.3|847.8|14643
1653881100000|2022-05-30 03:25:00|855.2|850.7|855.2|850.7|858.5|854|855.2|850.7|8026
1653888600000|2022-05-30 05:30:00|855.5|851|857.3|852.8|858.4|853.9|854.2|849.7|11420
1653888900000|2022-05-30 05:35:00|856.9|852.4|864.7|860.2|865.1|860.6|856.8|852.3|21436
1653889200000|2022-05-30 05:40:00|864.6|860.1|865.7|861.2|866.2|861.7|863.2|858.7|8437
1653889500000|2022-05-30 05:45:00|865.9|861.4|865.1|860.6|867.6|863.1|864.6|860.1|7653
1653889800000|2022-05-30 05:50:00|865.2|860.7|864.2|859.7|868.2|863.7|863.7|859.2|8520
1653890100000|2022-05-30 05:55:00|864.1|859.6|864.7|860.2|865.1|860.6|863.2|858.7|2376
1653890400000|2022-05-30 06:00:00|864.6|860.1|864.3|859.8|864.6|860.1|860.8|856.3|5531
1653890700000|2022-05-30 06:05:00|864.2|859.7|867.2|862.7|867.6|863.1|863.8|859.3|5045
1653891000000|2022-05-30 06:10:00|866.8|862.3|867.3|862.8|868.1|863.6|866.3|861.8|4080
1653891300000|2022-05-30 06:15:00|867.4|862.9|865.8|861.3|867.7|863.2|865.3|860.8|3052
1653891600000|2022-05-30 06:20:00|865.9|861.4|864.5|860|866.3|861.8|863.5|859|4198
1653891900000|2022-05-30 06:25:00|864.6|860.1|865.4|860.9|865.4|860.9|863|858.5|3848
1653892200000|2022-05-30 06:30:00|865.3|860.8|865|860.5|866.4|861.9|864.9|860.4|2285
1653892500000|2022-05-30 06:35:00|865.1|860.6|867.9|863.4|868.4|863.9|864.6|860.1|4590
1653892800000|2022-05-30 06:40:00|867.5|863|860.2|855.7|867.9|863.4|859.2|854.7|8870
1653893100000|2022-05-30 06:45:00|860.1|855.6|861.9|857.4|863.1|858.6|859.7|855.2|5138
1653893400000|2022-05-30 06:50:00|861.5|857|865.8|861.3|867.2|862.7|859.5|855|8248
1653893700000|2022-05-30 06:55:00|866.2|861.7|866.8|862.3|869|864.5|866.2|861.7|15135
1653915600000|2022-05-30 13:00:00|868.3|863.8|872.7|868.2|874.8|870.3|868.3|863.8|27852
1653915900000|2022-05-30 13:05:00|872.5|868|870.7|866.2|872.5|868|869.7|865.2|10198
1653916200000|2022-05-30 13:10:00|870.9|866.4|866.4|861.9|872|867.5|865.1|860.6|13113
1653916500000|2022-05-30 13:15:00|866.8|862.3|867.8|863.3|868|863.5|866.4|861.9|3869
1653916800000|2022-05-30 13:20:00|867.7|863.2|868.2|863.7|869.2|864.7|866.9|862.4|3603
1653917100000|2022-05-30 13:25:00|867.8|863.3|869.1|864.6|871.5|867|867.3|862.8|5646
1653917400000|2022-05-30 13:30:00|869.6|865.1|872.9|868.4|872.9|868.4|869.6|865.1|4559
1653917700000|2022-05-30 13:35:00|872.4|867.9|874.3|869.8|874.9|870.4|871.9|867.4|8504
1653918000000|2022-05-30 13:40:00|873.9|869.4|873.4|868.9|874.4|869.9|872.9|868.4|3711
1653918300000|2022-05-30 13:45:00|873.8|869.3|880.9|876.4|881.4|876.9|873|868.5|20927
1653918600000|2022-05-30 13:50:00|880.5|876|880.7|876.2|881.2|876.7|879.2|874.7|8179
1653918900000|2022-05-30 13:55:00|880.3|875.8|884.6|880.1|884.8|880.3|880.1|875.6|15367
1653919200000|2022-05-30 14:00:00|884.2|879.7|881.8|877.3|884.8|880.3|880.4|875.9|8619
1653919500000|2022-05-30 14:05:00|881.3|876.8|884.2|879.7|885.1|880.6|881.3|876.8|7425
1653919800000|2022-05-30 14:10:00|884.6|880.1|884.7|880.2|885.6|881.1|883.8|879.3|4822
1653920100000|2022-05-30 14:15:00|884.6|880.1|885.1|880.6|885.1|880.6|883.3|878.8|4151
1653920400000|2022-05-30 14:20:00|885.3|880.8|883.6|879.1|885.8|881.3|883.1|878.6|5802
1653920700000|2022-05-30 14:25:00|883.2|878.7|884.8|880.3|885.3|880.8|883.2|878.7|3605
1653921000000|2022-05-30 14:30:00|885.2|880.7|885.7|881.2|885.7|881.2|884.3|879.8|4355
1653921300000|2022-05-30 14:35:00|886.1|881.6|887|882.5|887|882.5|884.7|880.2|6913
1653921600000|2022-05-30 14:40:00|886.6|882.1|884.5|880|887|882.5|882.1|877.6|6755
1653921900000|2022-05-30 14:45:00|884.1|879.6|882.2|877.7|884.5|880|882.2|877.7|3459
1653922200000|2022-05-30 14:50:00|882.6|878.1|882.5|878|883.5|879|881.7|877.2|3315
1653922500000|2022-05-30 14:55:00|882.8|878.3|883.9|879.4|884.8|880.3|882.6|878.1|6462
1653958800000|2022-05-31 01:00:00|883.7|879.2|886|881.5|887.3|882.8|882.5|878|17254
1653959100000|2022-05-31 01:05:00|885.5|881|885.9|881.4|885.9|881.4|884|879.5|4358
1653959400000|2022-05-31 01:10:00|886.4|881.9|889.7|885.2|890.2|885.7|886.4|881.9|15962
1653959700000|2022-05-31 01:15:00|889.2|884.7|888.4|883.9|891.2|886.7|888|883.5|9910
1653960000000|2022-05-31 01:20:00|888|883.5|885.4|880.9|888.5|884|885.4|880.9|6560
1653960300000|2022-05-31 01:25:00|885.8|881.3|885.5|881|886.8|882.3|884.5|880|4633
1653960600000|2022-05-31 01:30:00|885.4|880.9|886.9|882.4|886.9|882.4|885|880.5|3933
1653960900000|2022-05-31 01:35:00|887.1|882.6|884.3|879.8|887.6|883.1|883.8|879.3|5175
1653961200000|2022-05-31 01:40:00|884.8|880.3|885.4|880.9|887.3|882.8|884.8|880.3|3249
1653961500000|2022-05-31 01:45:00|885.9|881.4|886.5|882|888.4|883.9|885.9|881.4|2627
1653961800000|2022-05-31 01:50:00|886.4|881.9|885.9|881.4|887.4|882.9|885|880.5|2380
1653962100000|2022-05-31 01:55:00|886.3|881.8|888.7|884.2|888.8|884.3|885.9|881.4|2666
1653962400000|2022-05-31 02:00:00|888.9|884.4|890.1|885.6|891.1|886.6|887.9|883.4|6001
1653962700000|2022-05-31 02:05:00|890|885.5|887.7|883.2|890|885.5|886.2|881.7|7245
1653963000000|2022-05-31 02:10:00|888.1|883.6|890.2|885.7|891.7|887.2|888.1|883.6|6308
1653964200000|2022-05-31 02:30:00|890.6|886.1|891.2|886.7|894|889.5|888.8|884.3|14009
1653964500000|2022-05-31 02:35:00|891.1|886.6|890.8|886.3|892.7|888.2|890.3|885.8|3277
1653964800000|2022-05-31 02:40:00|890.7|886.2|892.1|887.6|892.6|888.1|889.3|884.8|3563
1653965100000|2022-05-31 02:45:00|892.2|887.7|892.5|888|892.6|888.1|891.1|886.6|2607
1653965400000|2022-05-31 02:50:00|892.6|888.1|891.1|886.6|893.1|888.6|890.2|885.7|4079
1653965700000|2022-05-31 02:55:00|891.3|886.8|890.7|886.2|891.7|887.2|888.3|883.8|5232
1653966000000|2022-05-31 03:00:00|891.1|886.6|886.4|881.9|891.7|887.2|885.8|881.3|7529
1653966300000|2022-05-31 03:05:00|886.8|882.3|888.1|883.6|888.6|884.1|884|879.5|7140
1653966600000|2022-05-31 03:10:00|888.2|883.7|883.7|879.2|888.2|883.7|882.4|877.9|7717
1653966900000|2022-05-31 03:15:00|884|879.5|885.3|880.8|885.6|881.1|882.8|878.3|4415
1653967200000|2022-05-31 03:20:00|885.2|880.7|885.7|881.2|887.1|882.6|883.3|878.8|4174
1653967500000|2022-05-31 03:25:00|885.6|881.1|885.2|880.7|886.1|881.6|883.7|879.2|3338
1653975000000|2022-05-31 05:30:00|884.8|880.3|889.7|885.2|891.4|886.9|884.8|880.3|11685
1653975300000|2022-05-31 05:35:00|890|885.5|891.4|886.9|892|887.5|888.7|884.2|6459
1653975600000|2022-05-31 05:40:00|891.6|887.1|892.4|887.9|893.4|888.9|891|886.5|7405
1653975900000|2022-05-31 05:45:00|891.9|887.4|889.2|884.7|893.4|888.9|889.2|884.7|7097
1653976200000|2022-05-31 05:50:00|889|884.5|890.2|885.7|891.2|886.7|889|884.5|2843
1653976500000|2022-05-31 05:55:00|890.7|886.2|887.8|883.3|890.7|886.2|887.4|882.9|5151
1653976800000|2022-05-31 06:00:00|887.4|882.9|887.8|883.3|889.5|885|886.9|882.4|4316
1653977100000|2022-05-31 06:05:00|887.6|883.1|891.5|887|891.5|887|887.4|882.9|4082
1653977400000|2022-05-31 06:10:00|891.6|887.1|891.6|887.1|892.2|887.7|890.1|885.6|3628
1653977700000|2022-05-31 06:15:00|891.3|886.8|888.8|884.3|891.3|886.8|888.8|884.3|3329
1653978000000|2022-05-31 06:20:00|889.1|884.6|888.8|884.3|891.1|886.6|887.3|882.8|4500
1653978300000|2022-05-31 06:25:00|888.4|883.9|885.9|881.4|888.4|883.9|885.5|881|7583
1653978600000|2022-05-31 06:30:00|885.7|881.2|888.1|883.6|889|884.5|885.7|881.2|7480
1653978900000|2022-05-31 06:35:00|887.5|883|882.8|878.3|887.5|883|880.8|876.3|16501
1653979200000|2022-05-31 06:40:00|882.6|878.1|882.2|877.7|884|879.5|880.9|876.4|7209
1653979500000|2022-05-31 06:45:00|881.9|877.4|880.4|875.9|881.9|877.4|878.5|874|12668
1653979800000|2022-05-31 06:50:00|880|875.5|880.7|876.2|882.1|877.6|879|874.5|7610
1653980100000|2022-05-31 06:55:00|880.6|876.1|878.9|874.4|881.7|877.2|877.5|873|18974
1654002000000|2022-05-31 13:00:00|877.7|873.2|880.7|876.2|881.3|876.8|877.7|873.2|20418
1654002300000|2022-05-31 13:05:00|880.2|875.7|883.6|879.1|884.1|879.6|880.2|875.7|12988
1654002600000|2022-05-31 13:10:00|883.4|878.9|881.7|877.2|883.6|879.1|881.2|876.7|7132
1654002900000|2022-05-31 13:15:00|881.6|877.1|880.1|875.6|881.6|877.1|880.1|875.6|4432
1654003200000|2022-05-31 13:20:00|880.2|875.7|880.7|876.2|881.6|877.1|880.1|875.6|2929
1654003500000|2022-05-31 13:25:00|881.1|876.6|883.1|878.6|884.6|880.1|880.7|876.2|6535
1654003800000|2022-05-31 13:30:00|883.2|878.7|881.6|877.1|883.6|879.1|881.5|877|3476
1654004100000|2022-05-31 13:35:00|881.2|876.7|881.3|876.8|882.2|877.7|881.2|876.7|1508
1654004400000|2022-05-31 13:40:00|881.7|877.2|880.8|876.3|881.8|877.3|880.3|875.8|2697
1654004700000|2022-05-31 13:45:00|881.2|876.7|879.9|875.4|881.2|876.7|878.4|873.9|6912
1654005000000|2022-05-31 13:50:00|879.5|875|881.9|877.4|882.3|877.8|879.4|874.9|3577
1654005300000|2022-05-31 13:55:00|882.3|877.8|881.8|877.3|883.3|878.8|881.3|876.8|3178
1654005600000|2022-05-31 14:00:00|881.9|877.4|880.5|876|884.4|879.9|880.1|875.6|5379
1654005900000|2022-05-31 14:05:00|880.4|875.9|883.2|878.7|883.2|878.7|879.7|875.2|4250
1654006200000|2022-05-31 14:10:00|883.4|878.9|886.8|882.3|886.8|882.3|882.8|878.3|9058
1654006500000|2022-05-31 14:15:00|886.9|882.4|888.8|884.3|889.3|884.8|886.9|882.4|9333
1654006800000|2022-05-31 14:20:00|888.4|883.9|890.9|886.4|890.9|886.4|888.4|883.9|6377
1654007100000|2022-05-31 14:25:00|891|886.5|889.8|885.3|891|886.5|889.3|884.8|4295
1654007400000|2022-05-31 14:30:00|889.9|885.4|890.7|886.2|891.1|886.6|889.3|884.8|5157
1654007700000|2022-05-31 14:35:00|890.6|886.1|890.2|885.7|890.7|886.2|889.8|885.3|3300
1654008000000|2022-05-31 14:40:00|889.8|885.3|887.8|883.3|889.8|885.3|887.8|883.3|3817
1654008300000|2022-05-31 14:45:00|887.9|883.4|887.2|882.7|888.8|884.3|885.8|881.3|4638
1654008600000|2022-05-31 14:50:00|886.8|882.3|887.2|882.7|887.7|883.2|885.8|881.3|3396
1654008900000|2022-05-31 14:55:00|886.7|882.2|884.6|880.1|887.2|882.7|884.1|879.6|7358
1654045200000|2022-06-01 01:00:00|884.3|879.8|879.5|875|884.3|879.8|878.1|873.6|21776
1654045500000|2022-06-01 01:05:00|879.4|874.9|881.8|877.3|883.2|878.7|879|874.5|7319
1654045800000|2022-06-01 01:10:00|882|877.5|881.8|877.3|884.6|880.1|881.8|877.3|5624
1654046100000|2022-06-01 01:15:00|881.6|877.1|886.5|882|886.5|882|881.3|876.8|6576
1654046400000|2022-06-01 01:20:00|886.3|881.8|886.7|882.2|888.2|883.7|885.4|880.9|6715
1654046700000|2022-06-01 01:25:00|886.8|882.3|886.7|882.2|887.7|883.2|885.7|881.2|2429
1654047000000|2022-06-01 01:30:00|886.5|882|887.2|882.7|887.2|882.7|885.3|880.8|2708
1654047300000|2022-06-01 01:35:00|886.8|882.3|886.3|881.8|886.8|882.3|886.2|881.7|2278
1654047600000|2022-06-01 01:40:00|886.2|881.7|885.4|880.9|886.3|881.8|883.9|879.4|3217
1654047900000|2022-06-01 01:45:00|885|880.5|886.4|881.9|888.4|883.9|884.9|880.4|4748
1654048200000|2022-06-01 01:50:00|886.9|882.4|887.8|883.3|888|883.5|885.5|881|2927
1654048500000|2022-06-01 01:55:00|888.2|883.7|888.7|884.2|889.7|885.2|887.3|882.8|3979
1654048800000|2022-06-01 02:00:00|888.3|883.8|888.7|884.2|889.7|885.2|888.2|883.7|3557
1654049100000|2022-06-01 02:05:00|889.2|884.7|888.1|883.6|889.7|885.2|886.3|881.8|2756
1654049400000|2022-06-01 02:10:00|887.8|883.3|894.5|890|895.9|891.4|887.6|883.1|20290
1654050600000|2022-06-01 02:30:00|894|889.5|894|889.5|894.5|890|892.1|887.6|8227
1654050900000|2022-06-01 02:35:00|894.4|889.9|895.3|890.8|895.7|891.2|894|889.5|5690
1654051200000|2022-06-01 02:40:00|895.6|891.1|897.9|893.4|899|894.5|895.6|891.1|12392
1654051500000|2022-06-01 02:45:00|898|893.5|895.3|890.8|898|893.5|895.3|890.8|5311
1654051800000|2022-06-01 02:50:00|895.4|890.9|897.1|892.6|897.1|892.6|894.8|890.3|3652
1654052100000|2022-06-01 02:55:00|897.6|893.1|896.7|892.2|898.6|894.1|896.6|892.1|3817
1654052400000|2022-06-01 03:00:00|897.1|892.6|896.7|892.2|897.6|893.1|895.9|891.4|3813
1654052700000|2022-06-01 03:05:00|896.8|892.3|896.2|891.7|896.8|892.3|894.9|890.4|2590
1654053000000|2022-06-01 03:10:00|895.9|891.4|896.4|891.9|896.4|891.9|895.2|890.7|2183
1654053300000|2022-06-01 03:15:00|896.7|892.2|897.7|893.2|898.6|894.1|896.7|892.2|4221
1654053600000|2022-06-01 03:20:00|897.6|893.1|899.6|895.1|901.7|897.2|897.2|892.7|9858
1654053900000|2022-06-01 03:25:00|899.2|894.7|896.7|892.2|899.2|894.7|896.2|891.7|6425
1654061400000|2022-06-01 05:30:00|896.8|892.3|893.3|888.8|896.8|892.3|892.3|887.8|10435
1654061700000|2022-06-01 05:35:00|893.7|889.2|893.6|889.1|894.3|889.8|892.2|887.7|5439
1654062000000|2022-06-01 05:40:00|893.7|889.2|894.1|889.6|895|890.5|893.1|888.6|4082
1654062300000|2022-06-01 05:45:00|894.3|889.8|891.1|886.6|895|890.5|890.6|886.1|6815
1654062600000|2022-06-01 05:50:00|891.2|886.7|892.1|887.6|892.9|888.4|890.7|886.2|5376
1654062900000|2022-06-01 05:55:00|892.2|887.7|892.6|888.1|893.4|888.9|891.6|887.1|2918
1654063200000|2022-06-01 06:00:00|892.9|888.4|895.1|890.6|895.1|890.6|892.7|888.2|3192
1654063500000|2022-06-01 06:05:00|894.6|890.1|894.2|889.7|894.7|890.2|893.2|888.7|2163
1654063800000|2022-06-01 06:10:00|894.1|889.6|892.7|888.2|894.2|889.7|892.6|888.1|2162
1654064100000|2022-06-01 06:15:00|892.5|888|892.6|888.1|892.7|888.2|889.8|885.3|4257
1654064400000|2022-06-01 06:20:00|892.2|887.7|894.7|890.2|895.3|890.8|891.7|887.2|3996
1654064700000|2022-06-01 06:25:00|895.2|890.7|894.2|889.7|896.7|892.2|893.6|889.1|5571
1654065000000|2022-06-01 06:30:00|894.6|890.1|895.2|890.7|895.2|890.7|893.2|888.7|2690
1654065300000|2022-06-01 06:35:00|895.4|890.9|891|886.5|895.4|890.9|889.9|885.4|5772
1654065600000|2022-06-01 06:40:00|891.2|886.7|894.9|890.4|895|890.5|891|886.5|4270
1654065900000|2022-06-01 06:45:00|895|890.5|896.8|892.3|897.4|892.9|895|890.5|6843
1654066200000|2022-06-01 06:50:00|896.4|891.9|893.5|889|896.4|891.9|893.4|888.9|4052
1654066500000|2022-06-01 06:55:00|893.9|889.4|892.6|888.1|894.4|889.9|892.1|887.6|9520
1654088400000|2022-06-01 13:00:00|899.1|894.6|895|890.5|899.1|894.6|893.6|889.1|20338
1654088700000|2022-06-01 13:05:00|895.4|890.9|893.6|889.1|897.4|892.9|893|888.5|7593
1654089000000|2022-06-01 13:10:00|894|889.5|893|888.5|894.9|890.4|892.5|888|5709
1654089300000|2022-06-01 13:15:00|893.4|888.9|893.5|889|893.9|889.4|892|887.5|5152
1654089600000|2022-06-01 13:20:00|893.3|888.8|896|891.5|896.5|892|893|888.5|4155
1654089900000|2022-06-01 13:25:00|895.8|891.3|896|891.5|896|891.5|895.1|890.6|1920
1654090200000|2022-06-01 13:30:00|896.2|891.7|898|893.5|898.4|893.9|895.1|890.6|3843
1654090500000|2022-06-01 13:35:00|897.6|893.1|897.1|892.6|899.5|895|896.6|892.1|5845
1654090800000|2022-06-01 13:40:00|896.8|892.3|895.7|891.2|897.1|892.6|895.4|890.9|2957
1654091100000|2022-06-01 13:45:00|895.9|891.4|895.4|890.9|896.4|891.9|894.2|889.7|3281
1654091400000|2022-06-01 13:50:00|895.7|891.2|897.1|892.6|897.6|893.1|895.6|891.1|2779
1654091700000|2022-06-01 13:55:00|896.7|892.2|897.6|893.1|898.1|893.6|895.7|891.2|2155
1654092000000|2022-06-01 14:00:00|897.7|893.2|902.2|897.7|903.1|898.6|897.7|893.2|14690
1654092300000|2022-06-01 14:05:00|901.7|897.2|900.9|896.4|902.2|897.7|899.9|895.4|6129
1654092600000|2022-06-01 14:10:00|901|896.5|901.2|896.7|901.4|896.9|900.7|896.2|1766
1654092900000|2022-06-01 14:15:00|901.6|897.1|900.4|895.9|901.6|897.1|900.2|895.7|1598
1654093200000|2022-06-01 14:20:00|900.5|896|901.6|897.1|901.6|897.1|900.2|895.7|1610
1654093500000|2022-06-01 14:25:00|901.7|897.2|899.7|895.2|901.7|897.2|899.7|895.2|2469
1654093800000|2022-06-01 14:30:00|900.1|895.6|898.7|894.2|901.7|897.2|898.7|894.2|3968
1654094100000|2022-06-01 14:35:00|898.8|894.3|902.1|897.6|902.1|897.6|898.7|894.2|3924
1654094400000|2022-06-01 14:40:00|902.2|897.7|903.5|899|904.4|899.9|901.6|897.1|7276
1654094700000|2022-06-01 14:45:00|903.7|899.2|906.2|901.7|907.4|902.9|903|898.5|18303
1654095000000|2022-06-01 14:50:00|906.4|901.9|905.6|901.1|907|902.5|905.5|901|7216
1654095300000|2022-06-01 14:55:00|905.8|901.3|905.9|901.4|907.2|902.7|905.4|900.9|7470
1654131600000|2022-06-02 01:00:00|906.4|901.9|902.9|898.4|906.4|901.9|900.5|896|22078
1654131900000|2022-06-02 01:05:00|902.7|898.2|899.9|895.4|903.7|899.2|899|894.5|10480
1654132200000|2022-06-02 01:10:00|900|895.5|899.1|894.6|902|897.5|898.1|893.6|8105
1654132500000|2022-06-02 01:15:00|898.7|894.2|899.9|895.4|900.4|895.9|897.1|892.6|8378
1654132800000|2022-06-02 01:20:00|900.4|895.9|896.5|892|900.9|896.4|895.5|891|8112
1654133100000|2022-06-02 01:25:00|896.1|891.6|898|893.5|899|894.5|896.1|891.6|5404
1654133400000|2022-06-02 01:30:00|897.6|893.1|901.1|896.6|901.2|896.7|897.1|892.6|6029
1654133700000|2022-06-02 01:35:00|901.3|896.8|902.5|898|903.5|899|901|896.5|5315
1654134000000|2022-06-02 01:40:00|902.1|897.6|900.1|895.6|902.6|898.1|899.7|895.2|3695
1654134300000|2022-06-02 01:45:00|900.2|895.7|900.1|895.6|900.7|896.2|898.7|894.2|3044
1654134600000|2022-06-02 01:50:00|899.7|895.2|897.7|893.2|901.9|897.4|897.7|893.2|4001
1654134900000|2022-06-02 01:55:00|897.2|892.7|899.1|894.6|900|895.5|897.1|892.6|3711
1654135200000|2022-06-02 02:00:00|899|894.5|897.6|893.1|899|894.5|897.1|892.6|2456
1654135500000|2022-06-02 02:05:00|897.7|893.2|897.2|892.7|898.1|893.6|897.1|892.6|3060
1654135800000|2022-06-02 02:10:00|897.6|893.1|894.3|889.8|897.6|893.1|894.2|889.7|7879
1654137000000|2022-06-02 02:30:00|894.7|890.2|898.2|893.7|898.2|893.7|894.6|890.1|4628
1654137300000|2022-06-02 02:35:00|898.7|894.2|900.3|895.8|901.2|896.7|898.7|894.2|4764
1654137600000|2022-06-02 02:40:00|900.2|895.7|899.3|894.8|901.3|896.8|899.3|894.8|2379
1654137900000|2022-06-02 02:45:00|899.8|895.3|900|895.5|900.5|896|899|894.5|1614
1654138200000|2022-06-02 02:50:00|900.3|895.8|900|895.5|900.3|895.8|899.3|894.8|1442
1654138500000|2022-06-02 02:55:00|899.6|895.1|896.2|891.7|899.6|895.1|895.1|890.6|6274
1654138800000|2022-06-02 03:00:00|896.6|892.1|897.4|892.9|897.9|893.4|895.6|891.1|2786
1654139100000|2022-06-02 03:05:00|897.8|893.3|898.9|894.4|899|894.5|896.1|891.6|2021
1654139400000|2022-06-02 03:10:00|898.6|894.1|899.4|894.9|899.8|895.3|897.6|893.1|2310
1654139700000|2022-06-02 03:15:00|898.6|894.1|900.9|896.4|901.4|896.9|897.6|893.1|5695
1654140000000|2022-06-02 03:20:00|901.1|896.6|900.7|896.2|901.6|897.1|900.2|895.7|4284
1654140300000|2022-06-02 03:25:00|901.1|896.6|904.1|899.6|904.9|900.4|899.7|895.2|9900
1654147800000|2022-06-02 05:30:00|903.9|899.4|906|901.5|908|903.5|902.5|898|17225
1654148100000|2022-06-02 05:35:00|906.4|901.9|908.5|904|908.9|904.4|905|900.5|10179
1654148400000|2022-06-02 05:40:00|908.9|904.4|912.1|907.6|912.1|907.6|908.5|904|19170
1654148700000|2022-06-02 05:45:00|912.3|907.8|911.8|907.3|912.3|907.8|909.9|905.4|10527
1654149000000|2022-06-02 05:50:00|912.1|907.6|915.1|910.6|915.1|910.6|912.1|907.6|11099
1654149300000|2022-06-02 05:55:00|914.6|910.1|917.5|913|919.4|914.9|914.6|910.1|21420
1654149600000|2022-06-02 06:00:00|917.9|913.4|916.3|911.8|918|913.5|915.3|910.8|9674
1654149900000|2022-06-02 06:05:00|915.8|911.3|917.3|912.8|917.3|912.8|915.1|910.6|5419
1654150200000|2022-06-02 06:10:00|917.5|913|916.1|911.6|917.6|913.1|915.8|911.3|6017
1654150500000|2022-06-02 06:15:00|915.8|911.3|916.3|911.8|916.3|911.8|914.6|910.1|5092
1654150800000|2022-06-02 06:20:00|915.9|911.4|917.6|913.1|917.6|913.1|915.8|911.3|5587
1654151100000|2022-06-02 06:25:00|917.8|913.3|917.9|913.4|918.6|914.1|917.7|913.2|6029
1654151400000|2022-06-02 06:30:00|917.8|913.3|918.6|914.1|919.5|915|917.2|912.7|6548
1654151700000|2022-06-02 06:35:00|919|914.5|916.5|912|919.1|914.6|916.5|912|5769
1654152000000|2022-06-02 06:40:00|916.6|912.1|920.1|915.6|921.1|916.6|916.5|912|8389
1654152300000|2022-06-02 06:45:00|919.7|915.2|920.6|916.1|921.1|916.6|917.4|912.9|9260
1654152600000|2022-06-02 06:50:00|920.4|915.9|922.6|918.1|923|918.5|920.4|915.9|13065
1654152900000|2022-06-02 06:55:00|922.7|918.2|922|917.5|923.1|918.6|920.4|915.9|22239
1654477200000|2022-06-06 01:00:00|915.2|910.7|915.3|910.8|921.8|917.3|911.9|907.4|37413
1654477500000|2022-06-06 01:05:00|914.9|910.4|914.9|910.4|918.8|914.3|913.4|908.9|13363
1654477800000|2022-06-06 01:10:00|915.3|910.8|919.9|915.4|920.3|915.8|914.9|910.4|9554
1654478100000|2022-06-06 01:15:00|920|915.5|920.2|915.7|924.9|920.4|920|915.5|13548
1654478400000|2022-06-06 01:20:00|920.1|915.6|916.1|911.6|921.1|916.6|915|910.5|9890
1654478700000|2022-06-06 01:25:00|916.4|911.9|913.7|909.2|917.4|912.9|913.2|908.7|6190
1654479000000|2022-06-06 01:30:00|913.3|908.8|915.2|910.7|915.7|911.2|912.7|908.2|6599
1654479300000|2022-06-06 01:35:00|915.1|910.6|917.3|912.8|918|913.5|915.1|910.6|3529
1654479600000|2022-06-06 01:40:00|917.5|913|916.3|911.8|919.6|915.1|916.3|911.8|5272
1654479900000|2022-06-06 01:45:00|916.4|911.9|919|914.5|919.5|915|916.3|911.8|3482
1654480200000|2022-06-06 01:50:00|918.8|914.3|920.3|915.8|922.5|918|918.7|914.2|8071
1654480500000|2022-06-06 01:55:00|920.7|916.2|919.1|914.6|921.6|917.1|918.3|913.8|3076
1654480800000|2022-06-06 02:00:00|919|914.5|920.1|915.6|921|916.5|917.6|913.1|2633
1654481100000|2022-06-06 02:05:00|920.5|916|921.4|916.9|921.5|917|919.1|914.6|1973
1654481400000|2022-06-06 02:10:00|921.1|916.6|921.6|917.1|925.4|920.9|920.6|916.1|11278
1654482600000|2022-06-06 02:30:00|922.5|918|922.8|918.3|924.5|920|919.1|914.6|4892
1654482900000|2022-06-06 02:35:00|923.1|918.6|922.6|918.1|923.3|918.8|921.6|917.1|1524
1654483200000|2022-06-06 02:40:00|922.5|918|922.1|917.6|923.6|919.1|921|916.5|4795
1654483500000|2022-06-06 02:45:00|922.5|918|924.3|919.8|926.6|922.1|922.1|917.6|6035
1654483800000|2022-06-06 02:50:00|924.1|919.6|924.3|919.8|925.6|921.1|923.4|918.9|2740
1654484100000|2022-06-06 02:55:00|923.9|919.4|923.1|918.6|925.3|920.8|922.4|917.9|3013
1654484400000|2022-06-06 03:00:00|923.5|919|921.8|917.3|923.6|919.1|921|916.5|3660
1654484700000|2022-06-06 03:05:00|921.6|917.1|924.3|919.8|924.3|919.8|920.1|915.6|4654
1654485000000|2022-06-06 03:10:00|924|919.5|924.8|920.3|925.3|920.8|922.5|918|2366
1654485300000|2022-06-06 03:15:00|925|920.5|923.6|919.1|927.1|922.6|923.4|918.9|6105
1654485600000|2022-06-06 03:20:00|924|919.5|926.3|921.8|927.2|922.7|923.1|918.6|2535
1654485900000|2022-06-06 03:25:00|925.8|921.3|929.8|925.3|931.2|926.7|925.8|921.3|15140
1654493400000|2022-06-06 05:30:00|929.7|925.2|927.6|923.1|929.7|925.2|926.2|921.7|9723
1654493700000|2022-06-06 05:35:00|927.2|922.7|926.2|921.7|929.9|925.4|925.7|921.2|5852
1654494000000|2022-06-06 05:40:00|926.1|921.6|925.2|920.7|927.1|922.6|922.3|917.8|8082
1654494300000|2022-06-06 05:45:00|924.7|920.2|924.2|919.7|925.7|921.2|923.3|918.8|5481
1654494600000|2022-06-06 05:50:00|923.8|919.3|923.3|918.8|924.8|920.3|922.3|917.8|4610
1654494900000|2022-06-06 05:55:00|923.7|919.2|924.3|919.8|925.3|920.8|923.3|918.8|2207
1654495200000|2022-06-06 06:00:00|924.7|920.2|922.2|917.7|924.8|920.3|921.5|917|4729
1654495500000|2022-06-06 06:05:00|922|917.5|923.5|919|923.8|919.3|921.5|917|2342
1654495800000|2022-06-06 06:10:00|923|918.5|922.6|918.1|923.8|919.3|921.5|917|2235
1654496100000|2022-06-06 06:15:00|922.8|918.3|922.8|918.3|923.8|919.3|922.3|917.8|2063
1654496400000|2022-06-06 06:20:00|923|918.5|921.6|917.1|923.7|919.2|920.6|916.1|4889
1654496700000|2022-06-06 06:25:00|921.5|917|922|917.5|922.5|918|920.6|916.1|2163
1654497000000|2022-06-06 06:30:00|921.6|917.1|922.1|917.6|923.5|919|921.4|916.9|2781
1654497300000|2022-06-06 06:35:00|921.9|917.4|918.3|913.8|921.9|917.4|917.6|913.1|10551
1654497600000|2022-06-06 06:40:00|918.2|913.7|918|913.5|918.6|914.1|915.3|910.8|11476
1654497900000|2022-06-06 06:45:00|917.9|913.4|910.8|906.3|918.1|913.6|910.1|905.6|17889
1654498200000|2022-06-06 06:50:00|911|906.5|906.9|902.4|911.3|906.8|906.9|902.4|21088
1654498500000|2022-06-06 06:55:00|906.6|902.1|910|905.5|910|905.5|904.6|900.1|26418
1654520400000|2022-06-06 13:00:00|914.4|909.9|916.8|912.3|917.5|913|910.1|905.6|27372
1654520700000|2022-06-06 13:05:00|916.7|912.2|915.8|911.3|918.7|914.2|915.8|911.3|10826
1654521000000|2022-06-06 13:10:00|915.5|911|915.6|911.1|916.1|911.6|914.6|910.1|6059
1654521300000|2022-06-06 13:15:00|915.2|910.7|915.4|910.9|916.1|911.6|914.9|910.4|3567
1654521600000|2022-06-06 13:20:00|915.5|911|914.9|910.4|915.9|911.4|914.9|910.4|3366
1654521900000|2022-06-06 13:25:00|914.7|910.2|918.1|913.6|919.1|914.6|914.3|909.8|7554
1654522200000|2022-06-06 13:30:00|917.7|913.2|918.2|913.7|919.1|914.6|917.6|913.1|3495
1654522500000|2022-06-06 13:35:00|918.4|913.9|919.8|915.3|920.3|915.8|918.4|913.9|6619
1654522800000|2022-06-06 13:40:00|919.9|915.4|920.8|916.3|921|916.5|919.4|914.9|3903
1654523100000|2022-06-06 13:45:00|920.4|915.9|919.1|914.6|920.8|916.3|918.6|914.1|2604
1654523400000|2022-06-06 13:50:00|918.9|914.4|917.7|913.2|918.9|914.4|917.6|913.1|2166
1654523700000|2022-06-06 13:55:00|918.1|913.6|917.2|912.7|918.1|913.6|916.2|911.7|2467
1654524000000|2022-06-06 14:00:00|917.1|912.6|913.9|909.4|917.1|912.6|911.9|907.4|8910
1654524300000|2022-06-06 14:05:00|913.5|909|911.3|906.8|915.5|911|910.6|906.1|7496
1654524600000|2022-06-06 14:10:00|911.5|907|910.1|905.6|912.8|908.3|910.1|905.6|4359
1654524900000|2022-06-06 14:15:00|910.2|905.7|912.5|908|913|908.5|910.2|905.7|3636
1654525200000|2022-06-06 14:20:00|912.3|907.8|913|908.5|913|908.5|911.5|907|1432
1654525500000|2022-06-06 14:25:00|912.6|908.1|915.3|910.8|915.7|911.2|912.6|908.1|4113
1654525800000|2022-06-06 14:30:00|915|910.5|914|909.5|915.3|910.8|914|909.5|2077
1654526100000|2022-06-06 14:35:00|914.3|909.8|915.3|910.8|915.3|910.8|914.1|909.6|1110
1654526400000|2022-06-06 14:40:00|915.7|911.2|917.3|912.8|918.1|913.6|915.7|911.2|4591
1654526700000|2022-06-06 14:45:00|917.7|913.2|917.3|912.8|917.8|913.3|917|912.5|1129
1654527000000|2022-06-06 14:50:00|916.9|912.4|915.3|910.8|917.3|912.8|914.8|910.3|2230
1654527300000|2022-06-06 14:55:00|915.2|910.7|918|913.5|918|913.5|914.3|909.8|4955
1654563600000|2022-06-07 01:00:00|917.9|913.4|918.6|914.1|920.8|916.3|916.5|912|8220
1654563900000|2022-06-07 01:05:00|918.8|914.3|918.7|914.2|919.3|914.8|917.3|912.8|3558
1654564200000|2022-06-07 01:10:00|919.2|914.7|917.7|913.2|920.1|915.6|917.4|912.9|2754
1654564500000|2022-06-07 01:15:00|918.1|913.6|920|915.5|921.4|916.9|917.9|913.4|5492
1654564800000|2022-06-07 01:20:00|920.4|915.9|923.2|918.7|924|919.5|919.7|915.2|9019
1654565100000|2022-06-07 01:25:00|922.7|918.2|922.5|918|923.4|918.9|922|917.5|3844
1654565400000|2022-06-07 01:30:00|922.2|917.7|924.9|920.4|925.4|920.9|920.7|916.2|5466
1654565700000|2022-06-07 01:35:00|925.2|920.7|922|917.5|925.2|920.7|922|917.5|4362
1654566000000|2022-06-07 01:40:00|922.4|917.9|922.5|918|923|918.5|922|917.5|1198
1654566300000|2022-06-07 01:45:00|922.3|917.8|924|919.5|924.5|920|921.5|917|2119
1654566600000|2022-06-07 01:50:00|923.7|919.2|922.5|918|924|919.5|922.5|918|1449
1654566900000|2022-06-07 01:55:00|922.3|917.8|920|915.5|922.5|918|919.4|914.9|4012
1654567200000|2022-06-07 02:00:00|920.2|915.7|921.4|916.9|921.7|917.2|920.2|915.7|1521
1654567500000|2022-06-07 02:05:00|921.6|917.1|921.4|916.9|921.9|917.4|920.7|916.2|971
1654567800000|2022-06-07 02:10:00|921|916.5|918.7|914.2|921|916.5|917.9|913.4|5016
1654569000000|2022-06-07 02:30:00|919.1|914.6|920.9|916.4|921.4|916.9|918.4|913.9|3549
1654569300000|2022-06-07 02:35:00|921.2|916.7|922.2|917.7|922.6|918.1|921.2|916.7|2711
1654569600000|2022-06-07 02:40:00|921.9|917.4|921.5|917|921.9|917.4|920.5|916|1350
1654569900000|2022-06-07 02:45:00|921.7|917.2|923.7|919.2|924.2|919.7|921.5|917|3820
1654570200000|2022-06-07 02:50:00|923.4|918.9|921|916.5|923.4|918.9|920.4|915.9|2254
1654570500000|2022-06-07 02:55:00|920.9|916.4|919.4|914.9|921.4|916.9|918.5|914|3161
1654570800000|2022-06-07 03:00:00|919.9|915.4|918.5|914|920.4|915.9|918|913.5|3872
1654571100000|2022-06-07 03:05:00|918.6|914.1|920.4|915.9|920.5|916|918.5|914|2302
1654571400000|2022-06-07 03:10:00|920.5|916|914.6|910.1|920.5|916|914.1|909.6|5934
1654571700000|2022-06-07 03:15:00|914.3|909.8|915.1|910.6|915.6|911.1|912.3|907.8|9476
1654572000000|2022-06-07 03:20:00|915.3|910.8|920.6|916.1|920.8|916.3|915.3|910.8|5372
1654572300000|2022-06-07 03:25:00|920.8|916.3|923.9|919.4|926.6|922.1|920.3|915.8|16321
1654579800000|2022-06-07 05:30:00|924.4|919.9|920.2|915.7|924.4|919.9|918.2|913.7|9598
1654580100000|2022-06-07 05:35:00|920.6|916.1|921.6|917.1|922.6|918.1|920.2|915.7|2959
1654580400000|2022-06-07 05:40:00|921.2|916.7|918.4|913.9|922.4|917.9|917.4|912.9|3851
1654580700000|2022-06-07 05:45:00|918.2|913.7|915.2|910.7|918.3|913.8|914.4|909.9|9633
1654581000000|2022-06-07 05:50:00|915.4|910.9|915.7|911.2|916.7|912.2|915.1|910.6|3167
1654581300000|2022-06-07 05:55:00|915.2|910.7|910.4|905.9|915.7|911.2|909.4|904.9|13973
1654581600000|2022-06-07 06:00:00|910.7|906.2|911.9|907.4|913.1|908.6|910.7|906.2|6523
1654581900000|2022-06-07 06:05:00|912.2|907.7|913.7|909.2|914.2|909.7|911.2|906.7|4994
1654582200000|2022-06-07 06:10:00|913.4|908.9|909|904.5|913.4|908.9|908|903.5|10024
1654582500000|2022-06-07 06:15:00|909.1|904.6|909.4|904.9|912|907.5|908.2|903.7|6968
1654582800000|2022-06-07 06:20:00|909.8|905.3|909.1|904.6|912.4|907.9|909.1|904.6|4685
1654583100000|2022-06-07 06:25:00|908.7|904.2|913.9|909.4|914.6|910.1|908.1|903.6|6486
1654583400000|2022-06-07 06:30:00|914.1|909.6|910.2|905.7|915.6|911.1|910|905.5|7679
1654583700000|2022-06-07 06:35:00|910.1|905.6|911.1|906.6|911.2|906.7|908.1|903.6|4113
1654584000000|2022-06-07 06:40:00|910.7|906.2|909.3|904.8|912.6|908.1|908.7|904.2|6956
1654584300000|2022-06-07 06:45:00|909.7|905.2|910.7|906.2|912.1|907.6|908.3|903.8|5392
1654584600000|2022-06-07 06:50:00|910.6|906.1|909.1|904.6|910.6|906.1|905.7|901.2|11991
1654584900000|2022-06-07 06:55:00|908.9|904.4|913.2|908.7|914.1|909.6|908.9|904.4|13448
1654606800000|2022-06-07 13:00:00|910.4|905.9|907.4|902.9|910.4|905.9|903.1|898.6|34910
1654607100000|2022-06-07 13:05:00|907|902.5|908.2|903.7|908.7|904.2|903.5|899|12934
1654607400000|2022-06-07 13:10:00|908.1|903.6|907.6|903.1|908.2|903.7|906.9|902.4|5009
1654607700000|2022-06-07 13:15:00|907.7|903.2|907.6|903.1|908.6|904.1|905.4|900.9|5939
1654608000000|2022-06-07 13:20:00|907.7|903.2|910.8|906.3|912.3|907.8|907.7|903.2|8530
1654608300000|2022-06-07 13:25:00|910.9|906.4|912.4|907.9|912.4|907.9|910.7|906.2|3588
1654608600000|2022-06-07 13:30:00|911.9|907.4|914.8|910.3|915.5|911|911.6|907.1|10264
1654608900000|2022-06-07 13:35:00|915.1|910.6|913.6|909.1|915.3|910.8|912.8|908.3|4478
1654609200000|2022-06-07 13:40:00|913.4|908.9|913.3|908.8|913.4|908.9|911.6|907.1|2678
1654609500000|2022-06-07 13:45:00|912.9|908.4|916.6|912.1|917|912.5|912.8|908.3|7103
1654609800000|2022-06-07 13:50:00|917|912.5|919.3|914.8|920.5|916|916.1|911.6|11273
1654610100000|2022-06-07 13:55:00|919.2|914.7|921.8|917.3|922.8|918.3|918.8|914.3|10336
1654610400000|2022-06-07 14:00:00|921.6|917.1|922.8|918.3|922.8|918.3|919.6|915.1|6081
1654610700000|2022-06-07 14:05:00|922.5|918|921.6|917.1|923.5|919|921.3|916.8|5353
1654611000000|2022-06-07 14:10:00|921.3|916.8|920.6|916.1|922|917.5|919.8|915.3|3417
1654611300000|2022-06-07 14:15:00|920.3|915.8|922|917.5|922|917.5|920.3|915.8|1870
1654611600000|2022-06-07 14:20:00|922.1|917.6|923.8|919.3|924|919.5|922|917.5|3797
1654611900000|2022-06-07 14:25:00|923.5|919|924|919.5|924|919.5|921.6|917.1|3779
1654612200000|2022-06-07 14:30:00|924.1|919.6|922.6|918.1|924.5|920|921.6|917.1|5354
1654612500000|2022-06-07 14:35:00|922.5|918|922.6|918.1|922.6|918.1|921.6|917.1|1330
1654612800000|2022-06-07 14:40:00|922.5|918|922.1|917.6|922.6|918.1|921.1|916.6|2019
1654613100000|2022-06-07 14:45:00|921.7|917.2|923.8|919.3|923.8|919.3|921.1|916.6|2835
1654613400000|2022-06-07 14:50:00|923.6|919.1|923.1|918.6|924|919.5|922.2|917.7|2330
1654613700000|2022-06-07 14:55:00|923.3|918.8|921.7|917.2|924|919.5|921.4|916.9|5289
1654650000000|2022-06-08 01:00:00|921.5|917|919.5|915|925.1|920.6|919.5|915|10956
1654650300000|2022-06-08 01:05:00|919.6|915.1|920.2|915.7|922.2|917.7|919.6|915.1|3646
1654650600000|2022-06-08 01:10:00|920.6|916.1|920.2|915.7|920.7|916.2|918.5|914|4687
1654650900000|2022-06-08 01:15:00|920.1|915.6|922.9|918.4|923.9|919.4|919.7|915.2|4607
1654651200000|2022-06-08 01:20:00|922.7|918.2|922.9|918.4|922.9|918.4|921.9|917.4|2168
1654651500000|2022-06-08 01:25:00|923.2|918.7|922.7|918.2|923.7|919.2|922.2|917.7|2576
1654651800000|2022-06-08 01:30:00|923.1|918.6|921.2|916.7|923.7|919.2|921.2|916.7|2282
1654652100000|2022-06-08 01:35:00|921.1|916.6|919.6|915.1|921.9|917.4|918.5|914|3962
1654652400000|2022-06-08 01:40:00|919.9|915.4|918.7|914.2|919.9|915.4|917.8|913.3|4966
1654652700000|2022-06-08 01:45:00|919.1|914.6|917.5|913|919.8|915.3|917.2|912.7|4526
1654653000000|2022-06-08 01:50:00|917.9|913.4|918.5|914|920.9|916.4|917.9|913.4|2619
1654653300000|2022-06-08 01:55:00|918.7|914.2|920.6|916.1|921.9|917.4|918.7|914.2|2937
1654653600000|2022-06-08 02:00:00|921|916.5|920.1|915.6|922.5|918|919.5|915|2765
1654653900000|2022-06-08 02:05:00|920.3|915.8|919.6|915.1|921|916.5|918.1|913.6|2512
1654654200000|2022-06-08 02:10:00|919.5|915|920.5|916|921|916.5|919.5|915|2361
1654655400000|2022-06-08 02:30:00|921.2|916.7|922.2|917.7|922.2|917.7|920.4|915.9|3582
1654655700000|2022-06-08 02:35:00|922.6|918.1|925.7|921.2|928.6|924.1|921.7|917.2|15637
1654656000000|2022-06-08 02:40:00|925.3|920.8|917|912.5|926.2|921.7|915.6|911.1|16738
1654656300000|2022-06-08 02:45:00|916.8|912.3|914.1|909.6|917.5|913|914.1|909.6|10232
1654656600000|2022-06-08 02:50:00|913.8|909.3|911|906.5|914.1|909.6|909.9|905.4|18761
1654656900000|2022-06-08 02:55:00|910.9|906.4|911.5|907|912.6|908.1|908.3|903.8|10761
1654657200000|2022-06-08 03:00:00|911.3|906.8|908.3|903.8|911.7|907.2|907.3|902.8|12517
1654657500000|2022-06-08 03:05:00|908.6|904.1|906.3|901.8|909.6|905.1|905.9|901.4|15715
1654657800000|2022-06-08 03:10:00|906.1|901.6|905.4|900.9|909.6|905.1|905.2|900.7|9284
1654658100000|2022-06-08 03:15:00|905.8|901.3|907.1|902.6|908|903.5|905.4|900.9|7763
1654658400000|2022-06-08 03:20:00|906.8|902.3|910.4|905.9|911.8|907.3|905.3|900.8|10647
1654658700000|2022-06-08 03:25:00|910.3|905.8|900.4|895.9|910.3|905.8|899.9|895.4|34790
1654666200000|2022-06-08 05:30:00|901|896.5|901.4|896.9|903.4|898.9|898.9|894.4|16636
1654666500000|2022-06-08 05:35:00|901.5|897|905.2|900.7|906.5|902|898.8|894.3|15127
1654666800000|2022-06-08 05:40:00|904.9|900.4|905.5|901|906.6|902.1|903|898.5|7983
1654667100000|2022-06-08 05:45:00|905.4|900.9|907.4|902.9|907.4|902.9|903|898.5|8224
1654667400000|2022-06-08 05:50:00|907.1|902.6|904.9|900.4|907.4|902.9|903.1|898.6|5525
1654667700000|2022-06-08 05:55:00|905.1|900.6|907.5|903|908|903.5|904|899.5|6422
1654668000000|2022-06-08 06:00:00|907.1|902.6|907.1|902.6|907.5|903|904.4|899.9|5691
1654668300000|2022-06-08 06:05:00|907.5|903|907.5|903|909|904.5|907|902.5|6530
1654668600000|2022-06-08 06:10:00|907.8|903.3|907|902.5|907.8|903.3|905.6|901.1|4632
1654668900000|2022-06-08 06:15:00|906.9|902.4|906.3|901.8|907.1|902.6|905.1|900.6|4097
1654669200000|2022-06-08 06:20:00|906.1|901.6|906.1|901.6|907.8|903.3|905.8|901.3|4319
1654669500000|2022-06-08 06:25:00|905.8|901.3|907.3|902.8|907.3|902.8|905|900.5|3475
1654669800000|2022-06-08 06:30:00|907.5|903|914|909.5|914.5|910|907.5|903|18081
1654670100000|2022-06-08 06:35:00|914.1|909.6|912.7|908.2|916|911.5|912.7|908.2|8617
1654670400000|2022-06-08 06:40:00|912.3|907.8|912|907.5|914.3|909.8|911.8|907.3|4477
1654670700000|2022-06-08 06:45:00|911.8|907.3|907.9|903.4|912.4|907.9|906|901.5|12376
1654671000000|2022-06-08 06:50:00|907.7|903.2|910.6|906.1|910.6|906.1|906.5|902|5929
1654671300000|2022-06-08 06:55:00|910.3|905.8|910|905.5|911|906.5|908.2|903.7|8351
1654693200000|2022-06-08 13:00:00|912.2|907.7|917.5|913|919.1|914.6|912.2|907.7|22350
1654693500000|2022-06-08 13:05:00|917.7|913.2|918.8|914.3|919.7|915.2|916.7|912.2|10890
1654693800000|2022-06-08 13:10:00|919|914.5|918.1|913.6|919.3|914.8|916.4|911.9|7149
1654694100000|2022-06-08 13:15:00|918.2|913.7|918.3|913.8|920.7|916.2|917.8|913.3|6913
1654694400000|2022-06-08 13:20:00|918.4|913.9|919.5|915|919.8|915.3|918.3|913.8|3273
1654694700000|2022-06-08 13:25:00|919.8|915.3|920.3|915.8|921.3|916.8|919.3|914.8|5489
1654695000000|2022-06-08 13:30:00|920|915.5|920.8|916.3|921.3|916.8|919.5|915|3515
1654695300000|2022-06-08 13:35:00|921|916.5|921.7|917.2|921.8|917.3|920.3|915.8|3952
1654695600000|2022-06-08 13:40:00|921.6|917.1|920.3|915.8|921.7|917.2|919.9|915.4|2849
1654695900000|2022-06-08 13:45:00|920.8|916.3|919.3|914.8|921|916.5|919|914.5|3049
1654696200000|2022-06-08 13:50:00|919.5|915|920.8|916.3|921|916.5|919.3|914.8|2405
1654696500000|2022-06-08 13:55:00|920.3|915.8|921.3|916.8|922.2|917.7|920.3|915.8|3027
1654696800000|2022-06-08 14:00:00|921.2|916.7|921.2|916.7|921.7|917.2|920.4|915.9|1720
1654697100000|2022-06-08 14:05:00|921.7|917.2|921.5|917|922|917.5|921.5|917|2311
1654697400000|2022-06-08 14:10:00|921.7|917.2|917.7|913.2|922.5|918|917|912.5|7839
1654697700000|2022-06-08 14:15:00|917.8|913.3|917|912.5|918.9|914.4|915.6|911.1|7079
1654698000000|2022-06-08 14:20:00|916.9|912.4|917.3|912.8|918|913.5|916.5|912|2290
1654698300000|2022-06-08 14:25:00|917.5|913|913.8|909.3|918.3|913.8|912.1|907.6|7485
1654698600000|2022-06-08 14:30:00|913.5|909|916.3|911.8|916.7|912.2|913.3|908.8|4099
1654698900000|2022-06-08 14:35:00|916.7|912.2|915.7|911.2|916.7|912.2|914.2|909.7|2434
1654699200000|2022-06-08 14:40:00|915.3|910.8|915.8|911.3|917.4|912.9|915.2|910.7|1822
1654699500000|2022-06-08 14:45:00|916.2|911.7|915|910.5|916.5|912|914.6|910.1|2379
1654699800000|2022-06-08 14:50:00|915.2|910.7|915.5|911|915.8|911.3|915|910.5|1323
1654700100000|2022-06-08 14:55:00|915.7|911.2|915.7|911.2|916.3|911.8|914.5|910|3327
1654736400000|2022-06-09 01:00:00|915.4|910.9|916.6|912.1|919.3|914.8|915.4|910.9|7024
1654736700000|2022-06-09 01:05:00|917|912.5|913.8|909.3|917.1|912.6|913.3|908.8|6299
1654737000000|2022-06-09 01:10:00|913.7|909.2|919.1|914.6|920.3|915.8|913.7|909.2|5217
1654737300000|2022-06-09 01:15:00|919.3|914.8|921.3|916.8|921.3|916.8|919.3|914.8|6194
1654737600000|2022-06-09 01:20:00|921.2|916.7|921.8|917.3|921.8|917.3|919.8|915.3|4083
1654737900000|2022-06-09 01:25:00|921.6|917.1|919.8|915.3|924.5|920|919.2|914.7|12252
1654738200000|2022-06-09 01:30:00|919.9|915.4|917.5|913|921.2|916.7|917|912.5|4922
1654738500000|2022-06-09 01:35:00|917.4|912.9|917.7|913.2|918.5|914|916.7|912.2|4253
1654738800000|2022-06-09 01:40:00|918|913.5|916.2|911.7|919|914.5|915.7|911.2|3543
1654739100000|2022-06-09 01:45:00|916|911.5|917.7|913.2|917.7|913.2|915.7|911.2|2564
1654739400000|2022-06-09 01:50:00|917.3|912.8|917.8|913.3|919.2|914.7|916.8|912.3|2029
1654739700000|2022-06-09 01:55:00|918.2|913.7|919|914.5|920.5|916|918.2|913.7|2228
1654740000000|2022-06-09 02:00:00|919.5|915|916.5|912|919.5|915|916.2|911.7|2944
1654740300000|2022-06-09 02:05:00|916.4|911.9|912.8|908.3|919.9|915.4|911.8|907.3|7777
1654740600000|2022-06-09 02:10:00|912.5|908|912.7|908.2|914.3|909.8|911.8|907.3|7983
1654741800000|2022-06-09 02:30:00|912|907.5|914|909.5|914.5|910|910.8|906.3|7937
1654742100000|2022-06-09 02:35:00|913.7|909.2|914|909.5|915.7|911.2|912.7|908.2|2737
1654742400000|2022-06-09 02:40:00|914.4|909.9|914.9|910.4|916.9|912.4|913|908.5|5252
1654742700000|2022-06-09 02:45:00|914.5|910|916.7|912.2|916.7|912.2|911.9|907.4|3543
1654743000000|2022-06-09 02:50:00|916.4|911.9|916.7|912.2|917.7|913.2|915.4|910.9|3070
1654743300000|2022-06-09 02:55:00|917.1|912.6|920.7|916.2|920.7|916.2|916.7|912.2|6968
1654743600000|2022-06-09 03:00:00|920.9|916.4|921.5|917|922.5|918|920.7|916.2|7748
1654743900000|2022-06-09 03:05:00|921.9|917.4|920.5|916|922.9|918.4|920.5|916|6075
1654744200000|2022-06-09 03:10:00|920.2|915.7|918.7|914.2|920.2|915.7|918.5|914|5485
1654744500000|2022-06-09 03:15:00|918.5|914|915.8|911.3|920|915.5|914.3|909.8|8140
1654744800000|2022-06-09 03:20:00|915.5|911|916.2|911.7|917.2|912.7|914.8|910.3|3400
1654745100000|2022-06-09 03:25:00|916.7|912.2|912.8|908.3|917.2|912.7|912.5|908|7563
1654752600000|2022-06-09 05:30:00|912.6|908.1|907.8|903.3|912.6|908.1|906.4|901.9|24721
1654752900000|2022-06-09 05:35:00|907.7|903.2|912|907.5|912|907.5|907.7|903.2|11749
1654753200000|2022-06-09 05:40:00|912.2|907.7|910.3|905.8|912.7|908.2|908|903.5|5981
1654753500000|2022-06-09 05:45:00|910.5|906|907.7|903.2|912.2|907.7|907.5|903|5027
1654753800000|2022-06-09 05:50:00|907.8|903.3|908.5|904|910|905.5|907.5|903|4004
1654754100000|2022-06-09 05:55:00|908.7|904.2|907.3|902.8|910|905.5|906.5|902|3848
1654754400000|2022-06-09 06:00:00|907.1|902.6|907|902.5|907.8|903.3|904.5|900|10707
1654754700000|2022-06-09 06:05:00|906.8|902.3|909.3|904.8|909.8|905.3|905.9|901.4|5287
1654755000000|2022-06-09 06:10:00|908.9|904.4|906.4|901.9|910.4|905.9|906.1|901.6|4569
1654755300000|2022-06-09 06:15:00|906.1|901.6|908.4|903.9|908.8|904.3|904.6|900.1|4849
1654755600000|2022-06-09 06:20:00|908.1|903.6|908.9|904.4|909.1|904.6|906.9|902.4|2520
1654755900000|2022-06-09 06:25:00|908.8|904.3|910.6|906.1|912.6|908.1|907.9|903.4|7906
1654756200000|2022-06-09 06:30:00|910.3|905.8|908.3|903.8|910.3|905.8|907.3|902.8|3885
1654756500000|2022-06-09 06:35:00|908.6|904.1|910.3|905.8|910.8|906.3|907.9|903.4|2434
1654756800000|2022-06-09 06:40:00|909.9|905.4|910.9|906.4|911.6|907.1|908.9|904.4|3691
1654757100000|2022-06-09 06:45:00|910.6|906.1|907.6|903.1|910.9|906.4|906.4|901.9|6945
1654757400000|2022-06-09 06:50:00|907.2|902.7|905.2|900.7|907.2|902.7|902|897.5|18672
1654757700000|2022-06-09 06:55:00|905.4|900.9|907.5|903|908.9|904.4|904.2|899.7|13290
1654758000000|2022-06-09 07:00:00|907.4|902.9|907.4|902.9|907.4|902.9|907.4|902.9|0
1654779600000|2022-06-09 13:00:00|903.9|899.4|907.9|903.4|909.1|904.6|902.1|897.6|19356
1654779900000|2022-06-09 13:05:00|907.8|903.3|900.4|895.9|908.3|903.8|899.6|895.1|16074
1654780200000|2022-06-09 13:10:00|900.2|895.7|907.6|903.1|907.9|903.4|897.9|893.4|18894
1654780500000|2022-06-09 13:15:00|907.8|903.3|911.8|907.3|912.9|908.4|906.8|902.3|16816
1654780800000|2022-06-09 13:20:00|912|907.5|911.8|907.3|912.5|908|910.8|906.3|7759
1654781100000|2022-06-09 13:25:00|911.6|907.1|912.6|908.1|914.1|909.6|909.9|905.4|10951
1654781400000|2022-06-09 13:30:00|913|908.5|912.6|908.1|913.1|908.6|910.8|906.3|5491
1654781700000|2022-06-09 13:35:00|912.4|907.9|911.4|906.9|912.8|908.3|910.6|906.1|2660
1654782000000|2022-06-09 13:40:00|911.1|906.6|911.4|906.9|911.4|906.9|908.6|904.1|4033
1654782300000|2022-06-09 13:45:00|911.3|906.8|908.1|903.6|911.4|906.9|907.7|903.2|3361
1654782600000|2022-06-09 13:50:00|908.2|903.7|910.9|906.4|911.8|907.3|908.1|903.6|2581
1654782900000|2022-06-09 13:55:00|910.6|906.1|908.2|903.7|910.9|906.4|908.1|903.6|2704
1654783200000|2022-06-09 14:00:00|908.1|903.6|907.9|903.4|909.1|904.6|907.2|902.7|4429
1654783500000|2022-06-09 14:05:00|908.4|903.9|907.4|902.9|909.4|904.9|907.4|902.9|2320
1654783800000|2022-06-09 14:10:00|907.3|902.8|908.9|904.4|909.8|905.3|907.1|902.6|2884
1654784100000|2022-06-09 14:15:00|909.3|904.8|908.2|903.7|909.9|905.4|908.2|903.7|1557
1654784400000|2022-06-09 14:20:00|908.6|904.1|905.2|900.7|908.6|904.1|904.7|900.2|6708
1654784700000|2022-06-09 14:25:00|905.6|901.1|906.2|901.7|908.1|903.6|905.6|901.1|2657
1654785000000|2022-06-09 14:30:00|905.9|901.4|908.2|903.7|908.2|903.7|905.7|901.2|1810
1654785300000|2022-06-09 14:35:00|908.1|903.6|906|901.5|909.1|904.6|906|901.5|2495
1654785600000|2022-06-09 14:40:00|906.2|901.7|904.4|899.9|906.2|901.7|903.9|899.4|4582
1654785900000|2022-06-09 14:45:00|904.9|900.4|906.2|901.7|907.1|902.6|904.4|899.9|2771
1654786200000|2022-06-09 14:50:00|906.6|902.1|905.6|901.1|906.6|902.1|903.7|899.2|3085
1654786500000|2022-06-09 14:55:00|905.5|901|905.2|900.7|905.9|901.4|903.7|899.2|5018
1654822800000|2022-06-10 01:00:00|904.6|900.1|899.7|895.2|904.6|900.1|899.7|895.2|16811
1654823100000|2022-06-10 01:05:00|899.5|895|898.8|894.3|900.3|895.8|895.9|891.4|22694
1654823400000|2022-06-10 01:10:00|898.5|894|897.5|893|901.2|896.7|896.5|892|7741
1654823700000|2022-06-10 01:15:00|897.3|892.8|897.8|893.3|899.2|894.7|896.8|892.3|4940
1654824000000|2022-06-10 01:20:00|897.7|893.2|895.5|891|897.8|893.3|893.6|889.1|11375
1654824300000|2022-06-10 01:25:00|895.1|890.6|894.8|890.3|895.2|890.7|893.3|888.8|7631
1654824600000|2022-06-10 01:30:00|894.3|889.8|897.7|893.2|897.7|893.2|894|889.5|5972
1654824900000|2022-06-10 01:35:00|897.3|892.8|898.2|893.7|898.5|894|896.7|892.2|5019
1654825200000|2022-06-10 01:40:00|898.5|894|900.5|896|901.9|897.4|898.5|894|8694
1654825500000|2022-06-10 01:45:00|900.4|895.9|899|894.5|901|896.5|898.7|894.2|4410
1654825800000|2022-06-10 01:50:00|898.7|894.2|895.3|890.8|899.2|894.7|895.2|890.7|5804
1654826100000|2022-06-10 01:55:00|895.2|890.7|896.7|892.2|897|892.5|894.7|890.2|4338
1654826400000|2022-06-10 02:00:00|896.8|892.3|900.4|895.9|900.4|895.9|896|891.5|6475
1654826700000|2022-06-10 02:05:00|900.8|896.3|905.4|900.9|906.9|902.4|900.8|896.3|15668
1654827000000|2022-06-10 02:10:00|905.7|901.2|905.7|901.2|906.2|901.7|904.4|899.9|5994
1654828200000|2022-06-10 02:30:00|905.8|901.3|903.8|899.3|909|904.5|903.5|899|10556
1654828500000|2022-06-10 02:35:00|904|899.5|905.3|900.8|905.3|900.8|903.3|898.8|2447
1654828800000|2022-06-10 02:40:00|905.5|901|904.3|899.8|905.8|901.3|903.3|898.8|2400
1654829100000|2022-06-10 02:45:00|904.5|900|904|899.5|904.8|900.3|902.8|898.3|2190
1654829400000|2022-06-10 02:50:00|904.2|899.7|906.8|902.3|907|902.5|903.5|899|2137
1654829700000|2022-06-10 02:55:00|906.7|902.2|908.2|903.7|908.2|903.7|905.8|901.3|4585
1654830000000|2022-06-10 03:00:00|907.8|903.3|908.2|903.7|910|905.5|906.7|902.2|7151
1654830300000|2022-06-10 03:05:00|908.5|904|907.3|902.8|908.7|904.2|906.8|902.3|2849
1654830600000|2022-06-10 03:10:00|907.4|902.9|909.2|904.7|909.2|904.7|906.5|902|2970
1654830900000|2022-06-10 03:15:00|908.8|904.3|908.3|903.8|909.7|905.2|907.3|902.8|2664
1654831200000|2022-06-10 03:20:00|908.4|903.9|905.3|900.8|908.8|904.3|904.8|900.3|2928
1654831500000|2022-06-10 03:25:00|905|900.5|905.7|901.2|907|902.5|904.3|899.8|3606
1654839000000|2022-06-10 05:30:00|905.6|901.1|906.5|902|908|903.5|904.6|900.1|4029
1654839300000|2022-06-10 05:35:00|906.6|902.1|901.5|897|906.6|902.1|901.5|897|5508
1654839600000|2022-06-10 05:40:00|901.6|897.1|903.5|899|904.1|899.6|901.6|897.1|5202
1654839900000|2022-06-10 05:45:00|903.6|899.1|901.6|897.1|903.6|899.1|900.1|895.6|5778
1654840200000|2022-06-10 05:50:00|901.8|897.3|900.1|895.6|903|898.5|899.1|894.6|6035
1654840500000|2022-06-10 05:55:00|900.5|896|903.6|899.1|904.5|900|900.5|896|4750
1654840800000|2022-06-10 06:00:00|903.7|899.2|905|900.5|905|900.5|901.3|896.8|3345
1654841100000|2022-06-10 06:05:00|904.6|900.1|905.5|901|906.6|902.1|904.6|900.1|4514
1654841400000|2022-06-10 06:10:00|905.3|900.8|905.1|900.6|906.3|901.8|903.1|898.6|4040
1654841700000|2022-06-10 06:15:00|905.5|901|904.5|900|906.8|902.3|904.5|900|3191
1654842000000|2022-06-10 06:20:00|904|899.5|903.8|899.3|904.1|899.6|901|896.5|4619
1654842300000|2022-06-10 06:25:00|904|899.5|905.3|900.8|905.8|901.3|901.9|897.4|4871
1654842600000|2022-06-10 06:30:00|904.9|900.4|904.3|899.8|906.6|902.1|903.3|898.8|5616
1654842900000|2022-06-10 06:35:00|904.1|899.6|904.3|899.8|904.3|899.8|902|897.5|4017
1654843200000|2022-06-10 06:40:00|904|899.5|907|902.5|907.2|902.7|903.8|899.3|9621
1654843500000|2022-06-10 06:45:00|907.5|903|902.8|898.3|907.5|903|902.5|898|6041
1654843800000|2022-06-10 06:50:00|903|898.5|899.6|895.1|904.3|899.8|899.6|895.1|9626
1654844100000|2022-06-10 06:55:00|899.5|895|894.5|890|900|895.5|894.5|890|23092
1654866000000|2022-06-10 13:00:00|895.8|891.3|897.9|893.4|900|895.5|893.7|889.2|21824
1654866300000|2022-06-10 13:05:00|897.7|893.2|897.5|893|898.2|893.7|895.4|890.9|8699
1654866600000|2022-06-10 13:10:00|897.2|892.7|900|895.5|901.4|896.9|897|892.5|7406
1654866900000|2022-06-10 13:15:00|900.4|895.9|898|893.5|900.5|896|897.5|893|3865
1654867200000|2022-06-10 13:20:00|898.4|893.9|896.9|892.4|900.4|895.9|896.5|892|4356
1654867500000|2022-06-10 13:25:00|897|892.5|896|891.5|897|892.5|895.4|890.9|7724
1654867800000|2022-06-10 13:30:00|895.7|891.2|898|893.5|898.5|894|895.5|891|5618
1654868100000|2022-06-10 13:35:00|897.5|893|898.5|894|898.5|894|896.7|892.2|2109
1654868400000|2022-06-10 13:40:00|898.9|894.4|900.5|896|900.5|896|898.9|894.4|6439
1654868700000|2022-06-10 13:45:00|900.4|895.9|898.7|894.2|900.4|895.9|898.7|894.2|1893
1654869000000|2022-06-10 13:50:00|898.9|894.4|901.1|896.6|904.6|900.1|898.9|894.4|13802
1654869300000|2022-06-10 13:55:00|901.4|896.9|901.8|897.3|902.4|897.9|900.6|896.1|4010
1654869600000|2022-06-10 14:00:00|901.9|897.4|899.1|894.6|902.8|898.3|898.4|893.9|4816
1654869900000|2022-06-10 14:05:00|899.4|894.9|901.5|897|902.3|897.8|897.9|893.4|4936
1654870200000|2022-06-10 14:10:00|901.1|896.6|899.6|895.1|902.3|897.8|899.3|894.8|2650
1654870500000|2022-06-10 14:15:00|899.8|895.3|897.8|893.3|900.1|895.6|896.5|892|5230
1654870800000|2022-06-10 14:20:00|898.1|893.6|895.9|891.4|898.1|893.6|895.9|891.4|3897
1654871100000|2022-06-10 14:25:00|896.3|891.8|897.9|893.4|898.1|893.6|895.8|891.3|2683
1654871400000|2022-06-10 14:30:00|897.7|893.2|894.9|890.4|897.9|893.4|894.9|890.4|5417
1654871700000|2022-06-10 14:35:00|895.3|890.8|888.1|883.6|895.5|891|887.1|882.6|24131
1654872000000|2022-06-10 14:40:00|887.9|883.4|881.8|877.3|887.9|883.4|880.5|876|32397
1654872300000|2022-06-10 14:45:00|881.9|877.4|886.9|882.4|888.8|884.3|879.2|874.7|24019
1654872600000|2022-06-10 14:50:00|886.6|882.1|884.7|880.2|887.8|883.3|883.1|878.6|8857
1654872900000|2022-06-10 14:55:00|884.9|880.4|884.6|880.1|886.2|881.7|883.4|878.9|10584
1655082000000|2022-06-13 01:00:00|883.5|879|875.3|870.8|883.5|879|872.6|868.1|41500
1655082300000|2022-06-13 01:05:00|874.8|870.3|873.5|869|879|874.5|872.8|868.3|13153
1655082600000|2022-06-13 01:10:00|873.8|869.3|871.1|866.6|874.5|870|870.1|865.6|11396
1655082900000|2022-06-13 01:15:00|870.8|866.3|874.4|869.9|874.6|870.1|870.1|865.6|9273
1655083200000|2022-06-13 01:20:00|874.3|869.8|875.1|870.6|876.9|872.4|873.6|869.1|7730
1655083500000|2022-06-13 01:25:00|875.4|870.9|877.9|873.4|883.3|878.8|875.4|870.9|18887
1655083800000|2022-06-13 01:30:00|878.6|874.1|881.6|877.1|882.1|877.6|877.4|872.9|7227
1655084100000|2022-06-13 01:35:00|881.4|876.9|878.4|873.9|881.6|877.1|877.1|872.6|6386
1655084400000|2022-06-13 01:40:00|878.9|874.4|878.9|874.4|879.3|874.8|877.1|872.6|2580
1655084700000|2022-06-13 01:45:00|878.6|874.1|880.8|876.3|880.8|876.3|878.4|873.9|2845
1655085000000|2022-06-13 01:50:00|880.9|876.4|880.9|876.4|881.3|876.8|877.9|873.4|2520
1655085300000|2022-06-13 01:55:00|880.4|875.9|879.1|874.6|880.9|876.4|878.6|874.1|2189
1655085600000|2022-06-13 02:00:00|879|874.5|879.8|875.3|881.3|876.8|876.9|872.4|2991
1655085900000|2022-06-13 02:05:00|880.2|875.7|878.3|873.8|880.3|875.8|877.9|873.4|1897
1655086200000|2022-06-13 02:10:00|877.8|873.3|872.8|868.3|877.9|873.4|872.6|868.1|8988
1655087400000|2022-06-13 02:30:00|872.9|868.4|873.9|869.4|875.6|871.1|872.1|867.6|6581
1655087700000|2022-06-13 02:35:00|873.8|869.3|874.7|870.2|875.2|870.7|873.7|869.2|2660
1655088000000|2022-06-13 02:40:00|875.1|870.6|873.4|868.9|875.7|871.2|872.8|868.3|2955
1655088300000|2022-06-13 02:45:00|873.1|868.6|876.2|871.7|876.2|871.7|872.9|868.4|3208
1655088600000|2022-06-13 02:50:00|876.6|872.1|874.2|869.7|877.6|873.1|873.7|869.2|3285
1655088900000|2022-06-13 02:55:00|873.9|869.4|875.6|871.1|875.6|871.1|873.7|869.2|1088
1655089200000|2022-06-13 03:00:00|875.2|870.7|874.2|869.7|875.2|870.7|873.2|868.7|2108
1655089500000|2022-06-13 03:05:00|874.4|869.9|873.2|868.7|875.1|870.6|872.7|868.2|3209
1655089800000|2022-06-13 03:10:00|872.9|868.4|872.9|868.4|875.2|870.7|871.8|867.3|2487
1655090100000|2022-06-13 03:15:00|872.7|868.2|869.7|865.2|872.9|868.4|868.4|863.9|13265
1655090400000|2022-06-13 03:20:00|869.9|865.4|868.6|864.1|869.9|865.4|866.6|862.1|14021
1655090700000|2022-06-13 03:25:00|868.9|864.4|865.6|861.1|869.4|864.9|865.3|860.8|9654
1655098200000|2022-06-13 05:30:00|865.8|861.3|868.2|863.7|869.1|864.6|864.2|859.7|10567
1655098500000|2022-06-13 05:35:00|868.1|863.6|865.2|860.7|868.1|863.6|864.5|860|5926
1655098800000|2022-06-13 05:40:00|865.5|861|867|862.5|867.2|862.7|865.5|861|3826
1655099100000|2022-06-13 05:45:00|866.7|862.2|867|862.5|869|864.5|866|861.5|4236
1655099400000|2022-06-13 05:50:00|867.2|862.7|868.8|864.3|870.7|866.2|867|862.5|6730
1655099700000|2022-06-13 05:55:00|868.7|864.2|869.2|864.7|870.2|865.7|868.2|863.7|2983
1655100000000|2022-06-13 06:00:00|869|864.5|868|863.5|869.2|864.7|866.7|862.2|4554
1655100300000|2022-06-13 06:05:00|868.3|863.8|868.7|864.2|870.5|866|867.8|863.3|5112
1655100600000|2022-06-13 06:10:00|868.2|863.7|867.8|863.3|869.1|864.6|867.5|863|2125
1655100900000|2022-06-13 06:15:00|867.5|863|869|864.5|869|864.5|865.8|861.3|2934
1655101200000|2022-06-13 06:20:00|868.6|864.1|869.7|865.2|869.8|865.3|867.5|863|3470
1655101500000|2022-06-13 06:25:00|869.8|865.3|872.1|867.6|872.8|868.3|869.8|865.3|9849
1655101800000|2022-06-13 06:30:00|871.8|867.3|872.3|867.8|874.5|870|871.3|866.8|8534
1655102100000|2022-06-13 06:35:00|872|867.5|871.3|866.8|873.3|868.8|871.3|866.8|3368
1655102400000|2022-06-13 06:40:00|871.6|867.1|874.1|869.6|874.5|870|871.6|867.1|4340
1655102700000|2022-06-13 06:45:00|874.3|869.8|877|872.5|877.3|872.8|874.3|869.8|9879
1655103000000|2022-06-13 06:50:00|877.1|872.6|878.8|874.3|879.6|875.1|875.8|871.3|10845
1655103300000|2022-06-13 06:55:00|879.1|874.6|879.5|875|880.3|875.8|877.1|872.6|12277
1655125200000|2022-06-13 13:00:00|879.8|875.3|876.3|871.8|881.8|877.3|874.8|870.3|19328
1655125500000|2022-06-13 13:05:00|876|871.5|878.8|874.3|880|875.5|875.8|871.3|7302
1655125800000|2022-06-13 13:10:00|878.5|874|879.1|874.6|879.5|875|877|872.5|4736
1655126100000|2022-06-13 13:15:00|879.4|874.9|877.9|873.4|879.4|874.9|876.5|872|4621
1655126400000|2022-06-13 13:20:00|878.1|873.6|876.4|871.9|878.3|873.8|876.1|871.6|3081
1655126700000|2022-06-13 13:25:00|876.6|872.1|877.1|872.6|878.4|873.9|876.1|871.6|3511
1655127000000|2022-06-13 13:30:00|877.3|872.8|874.9|870.4|877.8|873.3|874.9|870.4|5851
1655127300000|2022-06-13 13:35:00|875.3|870.8|877.1|872.6|877.3|872.8|875.3|870.8|3777
1655127600000|2022-06-13 13:40:00|876.8|872.3|876.3|871.8|877.1|872.6|875.8|871.3|2054
1655127900000|2022-06-13 13:45:00|875.8|871.3|876.8|872.3|877.6|873.1|875.8|871.3|3299
1655128200000|2022-06-13 13:50:00|877.1|872.6|877.1|872.6|877.1|872.6|876.1|871.6|2309
1655128500000|2022-06-13 13:55:00|877.3|872.8|878.9|874.4|878.9|874.4|876.4|871.9|3984
1655128800000|2022-06-13 14:00:00|879.3|874.8|877.6|873.1|879.3|874.8|877.3|872.8|4497
1655129100000|2022-06-13 14:05:00|877.1|872.6|875.6|871.1|877.9|873.4|875.1|870.6|3986
1655129400000|2022-06-13 14:10:00|875.9|871.4|873.6|869.1|876.4|871.9|872.9|868.4|6067
1655129700000|2022-06-13 14:15:00|873.9|869.4|871.6|867.1|875.4|870.9|871.6|867.1|5507
1655130000000|2022-06-13 14:20:00|871.8|867.3|872.6|868.1|873.4|868.9|871.8|867.3|3146
1655130300000|2022-06-13 14:25:00|872.9|868.4|872.9|868.4|873.1|868.6|871.8|867.3|3464
1655130600000|2022-06-13 14:30:00|872.8|868.3|873.7|869.2|873.9|869.4|870.9|866.4|5271
1655130900000|2022-06-13 14:35:00|873.2|868.7|872.2|867.7|874.2|869.7|871.4|866.9|3020
1655131200000|2022-06-13 14:40:00|871.7|867.2|871.4|866.9|872.4|867.9|870.2|865.7|3842
1655131500000|2022-06-13 14:45:00|871.1|866.6|867.1|862.6|872.2|867.7|867.1|862.6|8928
1655131800000|2022-06-13 14:50:00|867.2|862.7|868.7|864.2|870.1|865.6|866.9|862.4|5650
1655132100000|2022-06-13 14:55:00|868.4|863.9|864.4|859.9|868.4|863.9|864.4|859.9|14294
1655168400000|2022-06-14 01:00:00|864.1|859.6|869|864.5|869.6|865.1|864.1|859.6|16339
1655168700000|2022-06-14 01:05:00|868.6|864.1|868|863.5|869.8|865.3|867|862.5|5410
1655169000000|2022-06-14 01:10:00|867.6|863.1|867|862.5|867.6|863.1|865.5|861|4596
1655169300000|2022-06-14 01:15:00|867.3|862.8|868.1|863.6|868.8|864.3|867|862.5|3083
1655169600000|2022-06-14 01:20:00|868.6|864.1|869.8|865.3|871.4|866.9|868.6|864.1|5951
1655169900000|2022-06-14 01:25:00|869.7|865.2|869.6|865.1|870.5|866|868.8|864.3|3772
1655170200000|2022-06-14 01:30:00|869.4|864.9|870.9|866.4|870.9|866.4|868.1|863.6|3329
1655170500000|2022-06-14 01:35:00|870.8|866.3|867.9|863.4|871.1|866.6|867.9|863.4|3600
1655170800000|2022-06-14 01:40:00|867.8|863.3|866.3|861.8|868.1|863.6|865.8|861.3|3034
1655171100000|2022-06-14 01:45:00|866.4|861.9|865.8|861.3|866.8|862.3|864.6|860.1|3845
1655171400000|2022-06-14 01:50:00|865.6|861.1|865.4|860.9|866.4|861.9|862.6|858.1|7356
1655171700000|2022-06-14 01:55:00|865.1|860.6|860.2|855.7|865.6|861.1|859.7|855.2|12051
1655172000000|2022-06-14 02:00:00|860.6|856.1|861.9|857.4|865.3|860.8|860.2|855.7|9039
1655172300000|2022-06-14 02:05:00|862.2|857.7|866.6|862.1|868.4|863.9|861.6|857.1|7316
1655172600000|2022-06-14 02:10:00|866.4|861.9|866.2|861.7|868.1|863.6|866.1|861.6|3490
1655173800000|2022-06-14 02:30:00|865.9|861.4|864.1|859.6|866.6|862.1|864.1|859.6|4044
1655174100000|2022-06-14 02:35:00|863.7|859.2|863.7|859.2|865.1|860.6|863.2|858.7|1921
1655174400000|2022-06-14 02:40:00|864.1|859.6|864.6|860.1|865.4|860.9|863.6|859.1|3059
1655174700000|2022-06-14 02:45:00|864.9|860.4|863.6|859.1|866.1|861.6|862.4|857.9|3025
1655175000000|2022-06-14 02:50:00|863.4|858.9|865.4|860.9|865.9|861.4|863.4|858.9|1872
1655175300000|2022-06-14 02:55:00|865.7|861.2|863.5|859|865.7|861.2|862.7|858.2|3210
1655175600000|2022-06-14 03:00:00|863.2|858.7|863.5|859|863.8|859.3|860.4|855.9|4842
1655175900000|2022-06-14 03:05:00|863.4|858.9|858.9|854.4|863.4|858.9|858.9|854.4|8680
1655176200000|2022-06-14 03:10:00|859|854.5|858.7|854.2|861|856.5|857.5|853|10020
1655176500000|2022-06-14 03:15:00|858.4|853.9|859.3|854.8|860.9|856.4|857.7|853.2|4832
1655176800000|2022-06-14 03:20:00|859|854.5|857.7|853.2|859.9|855.4|857.2|852.7|5159
1655177100000|2022-06-14 03:25:00|857.4|852.9|859.7|855.2|860|855.5|856.5|852|8353
1655184600000|2022-06-14 05:30:00|859.6|855.1|861.3|856.8|865|860.5|859.6|855.1|13397
1655184900000|2022-06-14 05:35:00|860.9|856.4|859.1|854.6|860.9|856.4|859.1|854.6|4409
1655185200000|2022-06-14 05:40:00|859.5|855|858.8|854.3|861|856.5|858.5|854|4064
1655185500000|2022-06-14 05:45:00|859|854.5|861.4|856.9|862.5|858|858|853.5|5185
1655185800000|2022-06-14 05:50:00|861.6|857.1|861.9|857.4|863.3|858.8|861.4|856.9|5166
1655186100000|2022-06-14 05:55:00|861.6|857.1|861.4|856.9|861.6|857.1|859.8|855.3|2157
1655186400000|2022-06-14 06:00:00|861.1|856.6|865.4|860.9|866.8|862.3|861.1|856.6|11178
1655186700000|2022-06-14 06:05:00|865.8|861.3|868.4|863.9|868.9|864.4|864.1|859.6|9647
1655187000000|2022-06-14 06:10:00|868.6|864.1|869.3|864.8|870.3|865.8|866.4|861.9|7208
1655187300000|2022-06-14 06:15:00|869.6|865.1|872.3|867.8|872.8|868.3|869.6|865.1|10651
1655187600000|2022-06-14 06:20:00|872.1|867.6|871.9|867.4|873.1|868.6|870|865.5|8910
1655187900000|2022-06-14 06:25:00|872.1|867.6|874.3|869.8|874.3|869.8|870.4|865.9|6876
1655188200000|2022-06-14 06:30:00|874.4|869.9|875.8|871.3|877.3|872.8|873.8|869.3|15238
1655188500000|2022-06-14 06:35:00|875.6|871.1|877.7|873.2|878.7|874.2|874.6|870.1|9821
1655188800000|2022-06-14 06:40:00|877.9|873.4|877.6|873.1|878.4|873.9|875.7|871.2|7921
1655189100000|2022-06-14 06:45:00|877.7|873.2|882.2|877.7|883.5|879|877.7|873.2|21537
1655189400000|2022-06-14 06:50:00|882.3|877.8|880.2|875.7|882.9|878.4|879.6|875.1|9341
1655189700000|2022-06-14 06:55:00|879.9|875.4|874.2|869.7|879.9|875.4|873.7|869.2|19178
1655211600000|2022-06-14 13:00:00|871.4|866.9|869.1|864.6|871.7|867.2|867.8|863.3|27584
1655211900000|2022-06-14 13:05:00|868.9|864.4|868|863.5|869.6|865.1|866.6|862.1|12223
1655212200000|2022-06-14 13:10:00|867.9|863.4|866.3|861.8|870.1|865.6|866.1|861.6|7026
1655212500000|2022-06-14 13:15:00|866.6|862.1|864.6|860.1|867.5|863|864.5|860|10387
1655212800000|2022-06-14 13:20:00|864.5|860|861.6|857.1|865|860.5|861.3|856.8|14221
1655213100000|2022-06-14 13:25:00|861.8|857.3|861|856.5|863.3|858.8|860.6|856.1|11698
1655213400000|2022-06-14 13:30:00|860.6|856.1|862.1|857.6|863|858.5|860.6|856.1|8152
1655213700000|2022-06-14 13:35:00|862|857.5|864|859.5|864.4|859.9|860.6|856.1|7842
1655214000000|2022-06-14 13:40:00|863.9|859.4|861.5|857|863.9|859.4|861.5|857|4028
1655214300000|2022-06-14 13:45:00|861.8|857.3|866.9|862.4|867.1|862.6|861.8|857.3|8641
1655214600000|2022-06-14 13:50:00|867.3|862.8|864.3|859.8|867.8|863.3|864.1|859.6|4822
1655214900000|2022-06-14 13:55:00|864.4|859.9|863.4|858.9|864.8|860.3|862.9|858.4|3113
1655215200000|2022-06-14 14:00:00|862.9|858.4|865.6|861.1|867.1|862.6|862.9|858.4|3962
1655215500000|2022-06-14 14:05:00|865.3|860.8|865.1|860.6|865.9|861.4|863.3|858.8|2735
1655215800000|2022-06-14 14:10:00|865.3|860.8|863.6|859.1|865.6|861.1|862.9|858.4|2415
1655216100000|2022-06-14 14:15:00|863.7|859.2|866.1|861.6|866.6|862.1|863.6|859.1|1982
1655216400000|2022-06-14 14:20:00|866.4|861.9|864.9|860.4|866.4|861.9|863.6|859.1|2059
1655216700000|2022-06-14 14:25:00|864.4|859.9|861.8|857.3|864.4|859.9|861.6|857.1|2466
1655217000000|2022-06-14 14:30:00|861.9|857.4|864.2|859.7|864.2|859.7|861.9|857.4|3054
1655217300000|2022-06-14 14:35:00|863.9|859.4|864.2|859.7|864.2|859.7|862.4|857.9|1307
1655217600000|2022-06-14 14:40:00|864.1|859.6|861.7|857.2|864.2|859.7|860.7|856.2|3335
1655217900000|2022-06-14 14:45:00|861.9|857.4|865.9|861.4|866.9|862.4|861.9|857.4|7088
1655218200000|2022-06-14 14:50:00|866.2|861.7|868.7|864.2|868.7|864.2|866.2|861.7|7054
1655218500000|2022-06-14 14:55:00|868.4|863.9|867.9|863.4|868.4|863.9|866.7|862.2|5399
1655254800000|2022-06-15 01:00:00|866.9|862.4|869.9|865.4|871.4|866.9|862|857.5|17238
1655255100000|2022-06-15 01:05:00|869.6|865.1|872.1|867.6|872.6|868.1|869.1|864.6|8648
1655255400000|2022-06-15 01:10:00|871.8|867.3|872.6|868.1|873.6|869.1|869.6|865.1|6467
1655255700000|2022-06-15 01:15:00|872.2|867.7|872.8|868.3|875.1|870.6|871.6|867.1|11218
1655256000000|2022-06-15 01:20:00|873|868.5|871.8|867.3|874.7|870.2|871.8|867.3|5299
1655256300000|2022-06-15 01:25:00|871.4|866.9|871.9|867.4|873.4|868.9|871.1|866.6|4313
1655256600000|2022-06-15 01:30:00|872.4|867.9|877.6|873.1|877.6|873.1|872.4|867.9|9210
1655256900000|2022-06-15 01:35:00|877.1|872.6|875.4|870.9|877.8|873.3|875.1|870.6|5470
1655257200000|2022-06-15 01:40:00|875.3|870.8|876.3|871.8|876.9|872.4|873.3|868.8|5376
1655257500000|2022-06-15 01:45:00|876.6|872.1|874.8|870.3|876.6|872.1|874.1|869.6|3141
1655257800000|2022-06-15 01:50:00|875.3|870.8|873.8|869.3|875.7|871.2|872.6|868.1|4590
1655258100000|2022-06-15 01:55:00|873.9|869.4|875.1|870.6|875.9|871.4|873.1|868.6|3008
1655258400000|2022-06-15 02:00:00|875.4|870.9|871.8|867.3|875.6|871.1|870.4|865.9|6135
1655258700000|2022-06-15 02:05:00|871.6|867.1|873.6|869.1|873.6|869.1|869.8|865.3|6065
1655259000000|2022-06-15 02:10:00|874.1|869.6|876.2|871.7|876.7|872.2|873.6|869.1|6707
1655260200000|2022-06-15 02:30:00|875.7|871.2|877.9|873.4|878.4|873.9|875.4|870.9|6905
1655260500000|2022-06-15 02:35:00|878.2|873.7|877.4|872.9|878.7|874.2|877.4|872.9|4507
1655260800000|2022-06-15 02:40:00|877.8|873.3|877.7|873.2|878.4|873.9|876.9|872.4|2646
1655261100000|2022-06-15 02:45:00|877.9|873.4|878.9|874.4|879.7|875.2|877.6|873.1|6650
1655261400000|2022-06-15 02:50:00|879.2|874.7|881.5|877|881.7|877.2|879.2|874.7|8176
1655261700000|2022-06-15 02:55:00|881.2|876.7|877.6|873.1|882.2|877.7|876.7|872.2|7412
1655262000000|2022-06-15 03:00:00|877.2|872.7|876.1|871.6|878.6|874.1|875.7|871.2|5576
1655262300000|2022-06-15 03:05:00|876.2|871.7|876.2|871.7|877.9|873.4|875.7|871.2|3814
1655262600000|2022-06-15 03:10:00|876.6|872.1|874.6|870.1|877.9|873.4|874.5|870|4190
1655262900000|2022-06-15 03:15:00|874.7|870.2|875.2|870.7|876.6|872.1|873.1|868.6|6724
1655263200000|2022-06-15 03:20:00|874.9|870.4|874.4|869.9|876.6|872.1|871.4|866.9|7455
1655263500000|2022-06-15 03:25:00|874.2|869.7|876|871.5|877.1|872.6|873.2|868.7|4533
1655263800000|2022-06-15 03:30:00|876.1|871.6|876.1|871.6|876.1|871.6|876.1|871.6|0
1655271000000|2022-06-15 05:30:00|875.5|871|872.9|868.4|878.2|873.7|872.5|868|10651
1655271300000|2022-06-15 05:35:00|872.5|868|873.5|869|874.3|869.8|871.5|867|3985
1655271600000|2022-06-15 05:40:00|873.8|869.3|874.5|870|875.8|871.3|873.5|869|3096
1655271900000|2022-06-15 05:45:00|874.3|869.8|874|869.5|874.5|870|872.5|868|2696
1655272200000|2022-06-15 05:50:00|873.8|869.3|874.3|869.8|874.8|870.3|873.3|868.8|2362
1655272500000|2022-06-15 05:55:00|874.2|869.7|875.2|870.7|876.2|871.7|873.8|869.3|2575
1655272800000|2022-06-15 06:00:00|874.8|870.3|872.8|868.3|874.8|870.3|871.8|867.3|2740
1655273100000|2022-06-15 06:05:00|872.5|868|865.9|861.4|873.8|869.3|864.9|860.4|18864
1655273400000|2022-06-15 06:10:00|866.2|861.7|856.7|852.2|867.2|862.7|855.9|851.4|36484
1655273700000|2022-06-15 06:15:00|856.9|852.4|856.6|852.1|859|854.5|854|849.5|25891
1655274000000|2022-06-15 06:20:00|856.9|852.4|854.9|850.4|857.7|853.2|854.2|849.7|15106
1655274300000|2022-06-15 06:25:00|854.7|850.2|851.1|846.6|854.9|850.4|850.7|846.2|18529
1655274600000|2022-06-15 06:30:00|850.7|846.2|854.2|849.7|855.5|851|850.2|845.7|14805
1655274900000|2022-06-15 06:35:00|854|849.5|854.9|850.4|855.1|850.6|852.4|847.9|6354
1655275200000|2022-06-15 06:40:00|854.6|850.1|852.9|848.4|856.1|851.6|852.4|847.9|7664
1655275500000|2022-06-15 06:45:00|852.7|848.2|848.9|844.4|852.7|848.2|848.9|844.4|14434
1655275800000|2022-06-15 06:50:00|848.6|844.1|849.3|844.8|849.4|844.9|846.6|842.1|23086
1655276100000|2022-06-15 06:55:00|849.2|844.7|843.4|838.9|849.4|844.9|843.4|838.9|23125
1655276400000|2022-06-15 07:00:00|843.7|839.2|843.7|839.2|843.7|839.2|843.7|839.2|0
1655298000000|2022-06-15 13:00:00|846.9|842.4|846.4|841.9|851.1|846.6|846.4|841.9|25129
1655298300000|2022-06-15 13:05:00|846.3|841.8|850.9|846.4|852|847.5|846.3|841.8|15237
1655298600000|2022-06-15 13:10:00|851.1|846.6|851.8|847.3|853.7|849.2|851.1|846.6|13184
1655298900000|2022-06-15 13:15:00|851.3|846.8|851.6|847.1|853.4|848.9|851.1|846.6|6165
1655299200000|2022-06-15 13:20:00|851.1|846.6|849.4|844.9|851.8|847.3|849.3|844.8|7170
1655299500000|2022-06-15 13:25:00|848.9|844.4|849.9|845.4|851.3|846.8|848.9|844.4|4716
1655299800000|2022-06-15 13:30:00|849.6|845.1|850.6|846.1|851.1|846.6|848.1|843.6|7055
1655300100000|2022-06-15 13:35:00|850.7|846.2|851.6|847.1|851.6|847.1|850.6|846.1|3827
1655300400000|2022-06-15 13:40:00|851.3|846.8|854.1|849.6|854.9|850.4|851.1|846.6|10056
1655300700000|2022-06-15 13:45:00|853.9|849.4|852.3|847.8|854.3|849.8|852.1|847.6|4664
1655301000000|2022-06-15 13:50:00|852.1|847.6|854.1|849.6|854.8|850.3|852.1|847.6|4063
1655301300000|2022-06-15 13:55:00|854.2|849.7|855|850.5|855.1|850.6|854.1|849.6|3434
1655301600000|2022-06-15 14:00:00|855.1|850.6|853.3|848.8|855.1|850.6|852.3|847.8|3563
1655301900000|2022-06-15 14:05:00|853.1|848.6|851.6|847.1|853.1|848.6|850.7|846.2|4297
1655302200000|2022-06-15 14:10:00|851.7|847.2|850.9|846.4|852.7|848.2|850.6|846.1|2866
1655302500000|2022-06-15 14:15:00|850.7|846.2|852.2|847.7|852.7|848.2|850.7|846.2|2067
1655302800000|2022-06-15 14:20:00|851.9|847.4|852.7|848.2|852.7|848.2|851.9|847.4|1243
1655303100000|2022-06-15 14:25:00|852.2|847.7|852.7|848.2|853.1|848.6|851.7|847.2|1976
1655303400000|2022-06-15 14:30:00|852.2|847.7|853.7|849.2|855.2|850.7|851.7|847.2|4381
1655303700000|2022-06-15 14:35:00|853.4|848.9|852.4|847.9|853.7|849.2|852.2|847.7|1392
1655304000000|2022-06-15 14:40:00|852.7|848.2|854.1|849.6|854.1|849.6|851.7|847.2|2133
1655304300000|2022-06-15 14:45:00|854.6|850.1|853.6|849.1|855.1|850.6|853.1|848.6|2232
1655304600000|2022-06-15 14:50:00|853.1|848.6|854.1|849.6|854.2|849.7|851.7|847.2|3678
1655304900000|2022-06-15 14:55:00|854.2|849.7|855.1|850.6|857|852.5|854.1|849.6|11211
1655341200000|2022-06-16 01:00:00|854.5|849|860.2|855.7|862.7|858.2|854.5|849|23036
1655341500000|2022-06-16 01:05:00|860.5|856|859|854.5|861.5|857|858.7|854.2|6205
1655341800000|2022-06-16 01:10:00|858.9|854.4|861.4|856.9|862.9|858.4|858.5|854|11379
1655342100000|2022-06-16 01:15:00|861.8|857.3|860.9|856.4|862.4|857.9|860.4|855.9|4303
1655342400000|2022-06-16 01:20:00|860.7|856.2|858.1|853.6|860.7|856.2|858.1|853.6|3392
1655342700000|2022-06-16 01:25:00|858.4|853.9|858.4|853.9|859.5|855|857.2|852.7|5184
1655343000000|2022-06-16 01:30:00|858.6|854.1|855.3|850.8|858.6|854.1|854.8|850.3|6284
1655343300000|2022-06-16 01:35:00|855|850.5|854.6|850.1|856.3|851.8|854.5|850|5200
1655343600000|2022-06-16 01:40:00|854.7|850.2|855.5|851|857|852.5|854.7|850.2|4015
1655343900000|2022-06-16 01:45:00|855.8|851.3|857.9|853.4|858.1|853.6|855.3|850.8|3109
1655344200000|2022-06-16 01:50:00|857.4|852.9|858.2|853.7|859.9|855.4|857.4|852.9|5095
1655344500000|2022-06-16 01:55:00|857.7|853.2|856.1|851.6|858.2|853.7|855.9|851.4|2984
1655344800000|2022-06-16 02:00:00|856.2|851.7|856.4|851.9|857.1|852.6|855.4|850.9|3347
1655345100000|2022-06-16 02:05:00|856.7|852.2|857.7|853.2|858.9|854.4|855.9|851.4|2839
1655345400000|2022-06-16 02:10:00|857.9|853.4|856.7|852.2|858.2|853.7|855.9|851.4|2603
1655346600000|2022-06-16 02:30:00|856.4|851.9|849.1|844.6|857.3|852.8|848.9|844.4|17962
1655346900000|2022-06-16 02:35:00|849.3|844.8|849.8|845.3|851.6|847.1|848.6|844.1|6556
1655347200000|2022-06-16 02:40:00|849.7|845.2|849.8|845.3|849.8|845.3|846|841.5|11925
1655347500000|2022-06-16 02:45:00|849.5|845|847.1|842.6|850.8|846.3|846.8|842.3|5702
1655347800000|2022-06-16 02:50:00|846.8|842.3|846.6|842.1|847.9|843.4|844.8|840.3|9218
1655348100000|2022-06-16 02:55:00|846.9|842.4|843.6|839.1|846.9|842.4|843.6|839.1|8943
1655348400000|2022-06-16 03:00:00|843.3|838.8|844.6|840.1|845.3|840.8|841.4|836.9|13498
1655348700000|2022-06-16 03:05:00|844.7|840.2|842.7|838.2|846.1|841.6|841.1|836.6|9241
1655349000000|2022-06-16 03:10:00|842.6|838.1|841.4|836.9|843.6|839.1|840.4|835.9|6771
1655349300000|2022-06-16 03:15:00|841.7|837.2|844.9|840.4|847.1|842.6|841.4|836.9|9580
1655349600000|2022-06-16 03:20:00|844.6|840.1|844.9|840.4|846.1|841.6|843.2|838.7|6268
1655349900000|2022-06-16 03:25:00|844.6|840.1|848.6|844.1|849.7|845.2|844.5|840|9260
1655357400000|2022-06-16 05:30:00|848.8|844.3|844.2|839.7|849|844.5|844|839.5|10234
1655357700000|2022-06-16 05:35:00|844.1|839.6|844|839.5|846.8|842.3|843|838.5|5161
1655358000000|2022-06-16 05:40:00|844.2|839.7|843.4|838.9|845.2|840.7|842.7|838.2|6095
1655358300000|2022-06-16 05:45:00|843.2|838.7|841.5|837|844.2|839.7|840.9|836.4|8134
1655358600000|2022-06-16 05:50:00|841.8|837.3|841.7|837.2|842.7|838.2|840|835.5|6107
1655358900000|2022-06-16 05:55:00|841.4|836.9|842.2|837.7|844.2|839.7|841.2|836.7|4314
1655359200000|2022-06-16 06:00:00|842.5|838|841|836.5|843.2|838.7|839.5|835|8381
1655359500000|2022-06-16 06:05:00|841.5|837|840.7|836.2|843|838.5|838.4|833.9|11409
1655359800000|2022-06-16 06:10:00|840.5|836|842.7|838.2|844.2|839.7|838.9|834.4|9668
1655360100000|2022-06-16 06:15:00|842.5|838|841.2|836.7|843.2|838.7|840.6|836.1|3470
1655360400000|2022-06-16 06:20:00|841.4|836.9|846.7|842.2|846.7|842.2|841.4|836.9|7953
1655360700000|2022-06-16 06:25:00|846.3|841.8|844.3|839.8|848.5|844|844.3|839.8|11757
1655361000000|2022-06-16 06:30:00|844.2|839.7|841.8|837.3|844.2|839.7|841.7|837.2|7502
1655361300000|2022-06-16 06:35:00|841.5|837|842.6|838.1|843.6|839.1|841.1|836.6|3680
1655361600000|2022-06-16 06:40:00|842.9|838.4|841.3|836.8|843.4|838.9|840.5|836|3916
1655361900000|2022-06-16 06:45:00|841.4|836.9|845.3|840.8|845.3|840.8|841.4|836.9|4406
1655362200000|2022-06-16 06:50:00|845.2|840.7|842.9|838.4|848.2|843.7|842.9|838.4|10928
1655362500000|2022-06-16 06:55:00|843.2|838.7|842.6|838.1|844.9|840.4|842.6|838.1|8740
1655384400000|2022-06-16 13:00:00|836.8|832.3|827.9|823.4|836.8|832.3|827.8|823.3|49666
1655384700000|2022-06-16 13:05:00|827.5|823|827|822.5|828.7|824.2|823.6|819.1|28182
1655385000000|2022-06-16 13:10:00|826.8|822.3|824.5|820|827.8|823.3|824.5|820|15818
1655385300000|2022-06-16 13:15:00|824.6|820.1|819.8|815.3|825.5|821|819.8|815.3|17459
1655385600000|2022-06-16 13:20:00|819.5|815|818.2|813.7|820.8|816.3|817.2|812.7|16653
1655385900000|2022-06-16 13:25:00|818.3|813.8|819.3|814.8|821.1|816.6|818.3|813.8|10701
1655386200000|2022-06-16 13:30:00|819.6|815.1|819.1|814.6|820.6|816.1|817.5|813|9437
1655386500000|2022-06-16 13:35:00|819|814.5|820.2|815.7|821.6|817.1|818.8|814.3|7801
1655386800000|2022-06-16 13:40:00|820.4|815.9|817.7|813.2|822.7|818.2|815.5|811|16238
1655387100000|2022-06-16 13:45:00|818|813.5|814.2|809.7|819.5|815|814.2|809.7|12605
1655387400000|2022-06-16 13:50:00|814|809.5|803|798.5|814.5|810|800.1|795.6|39722
1655387700000|2022-06-16 13:55:00|803.3|798.8|805.7|801.2|807.8|803.3|803.2|798.7|17403
1655388000000|2022-06-16 14:00:00|806|801.5|803.3|798.8|808.7|804.2|801.1|796.6|15185
1655388300000|2022-06-16 14:05:00|803|798.5|805.7|801.2|806.9|802.4|803|798.5|9452
1655388600000|2022-06-16 14:10:00|806.1|801.6|805.6|801.1|808.5|804|805.2|800.7|10631
1655388900000|2022-06-16 14:15:00|805.2|800.7|807.1|802.6|810|805.5|805.2|800.7|8435
1655389200000|2022-06-16 14:20:00|807.6|803.1|811.3|806.8|811.9|807.4|806.9|802.4|12756
1655389500000|2022-06-16 14:25:00|811.2|806.7|817.6|813.1|817.7|813.2|810.9|806.4|17197
1655389800000|2022-06-16 14:30:00|817.9|813.4|815.3|810.8|821|816.5|814.3|809.8|20571
1655390100000|2022-06-16 14:35:00|815|810.5|815.9|811.4|816.5|812|813.6|809.1|7491
1655390400000|2022-06-16 14:40:00|816|811.5|815.2|810.7|818.7|814.2|815.2|810.7|6531
1655390700000|2022-06-16 14:45:00|814.7|810.2|812.7|808.2|815.2|810.7|812.2|807.7|5384
1655391000000|2022-06-16 14:50:00|813|808.5|813.1|808.6|813.2|808.7|810.7|806.2|6891
1655391300000|2022-06-16 14:55:00|812.8|808.3|815|810.5|815.9|811.4|812.8|808.3|8227
1655427600000|2022-06-17 01:00:00|814.8|810.3|811.3|806.8|816.6|812.1|811.2|806.7|16318
1655427900000|2022-06-17 01:05:00|811.7|807.2|815.6|811.1|816.1|811.6|811.6|807.1|6173
1655428200000|2022-06-17 01:10:00|815.5|811|822|817.5|822.8|818.3|814.9|810.4|21137
1655428500000|2022-06-17 01:15:00|822.2|817.7|822.2|817.7|824.1|819.6|820.8|816.3|13375
1655428800000|2022-06-17 01:20:00|822.3|817.8|820.7|816.2|822.3|817.8|819.5|815|5356
1655429100000|2022-06-17 01:25:00|820.9|816.4|824.2|819.7|825.2|820.7|820.9|816.4|6822
1655429400000|2022-06-17 01:30:00|824.5|820|825.5|821|825.7|821.2|823.3|818.8|6431
1655429700000|2022-06-17 01:35:00|825.3|820.8|824|819.5|825.3|820.8|822.3|817.8|4612
1655430000000|2022-06-17 01:40:00|824.1|819.6|823.8|819.3|824.1|819.6|822.1|817.6|3074
1655430300000|2022-06-17 01:45:00|824.1|819.6|825|820.5|825.5|821|822.8|818.3|3721
1655430600000|2022-06-17 01:50:00|825.2|820.7|824.2|819.7|827.5|823|823.2|818.7|6453
1655430900000|2022-06-17 01:55:00|824|819.5|822.4|817.9|824.4|819.9|821.4|816.9|4428
1655431200000|2022-06-17 02:00:00|822.7|818.2|820.9|816.4|824.2|819.7|820.9|816.4|3507
1655431500000|2022-06-17 02:05:00|821.4|816.9|819.4|814.9|822.7|818.2|819.1|814.6|6258
1655431800000|2022-06-17 02:10:00|819.1|814.6|819.4|814.9|820.6|816.1|818.2|813.7|4803
1655433000000|2022-06-17 02:30:00|819.2|814.7|816.8|812.3|819.2|814.7|816.8|812.3|6690
1655433300000|2022-06-17 02:35:00|817|812.5|816.3|811.8|817.3|812.8|815.5|811|6091
1655433600000|2022-06-17 02:40:00|816.5|812|816.8|812.3|818.6|814.1|815.6|811.1|4386
1655433900000|2022-06-17 02:45:00|816.9|812.4|817.4|812.9|819|814.5|816.9|812.4|3504
1655434200000|2022-06-17 02:50:00|817.6|813.1|817.6|813.1|818.6|814.1|817.1|812.6|1401
1655434500000|2022-06-17 02:55:00|817.1|812.6|814.8|810.3|817.1|812.6|814.3|809.8|6043
1655434800000|2022-06-17 03:00:00|814.6|810.1|812.1|807.6|814.8|810.3|811.6|807.1|7204
1655435100000|2022-06-17 03:05:00|812.6|808.1|811.1|806.6|812.6|808.1|809.2|804.7|9028
1655435400000|2022-06-17 03:10:00|810.8|806.3|810.1|805.6|811.1|806.6|806.8|802.3|8510
1655435700000|2022-06-17 03:15:00|809.9|805.4|806.8|802.3|811.8|807.3|806|801.5|10083
1655436000000|2022-06-17 03:20:00|806.5|802|806.9|802.4|808.8|804.3|806.3|801.8|6717
1655436300000|2022-06-17 03:25:00|806.6|802.1|803.7|799.2|808.8|804.3|802.3|797.8|11875
1655436600000|2022-06-17 03:30:00|||||||||8
1655443800000|2022-06-17 05:30:00|803.9|799.4|803.1|798.6|806.8|802.3|800.9|796.4|19737
1655444100000|2022-06-17 05:35:00|802.8|798.3|804.1|799.6|804.1|799.6|801.1|796.6|8757
1655444400000|2022-06-17 05:40:00|804.4|799.9|808.9|804.4|808.9|804.4|804.4|799.9|10803
1655444700000|2022-06-17 05:45:00|809.1|804.6|811.1|806.6|813.1|808.6|808.8|804.3|12424
1655445000000|2022-06-17 05:50:00|811|806.5|810.2|805.7|811.4|806.9|808.6|804.1|4306
1655445300000|2022-06-17 05:55:00|809.9|805.4|804.1|799.6|810.7|806.2|803.9|799.4|7216
1655445600000|2022-06-17 06:00:00|804.4|799.9|804.4|799.9|805.9|801.4|802.3|797.8|7326
1655445900000|2022-06-17 06:05:00|804.7|800.2|805.1|800.6|806|801.5|802.9|798.4|4301
1655446200000|2022-06-17 06:10:00|804.7|800.2|804.9|800.4|806.1|801.6|802.9|798.4|3649
1655446500000|2022-06-17 06:15:00|805.1|800.6|803.4|798.9|806.1|801.6|802.7|798.2|3236
1655446800000|2022-06-17 06:20:00|803.6|799.1|802.4|797.9|803.9|799.4|801.1|796.6|6134
1655447100000|2022-06-17 06:25:00|802.2|797.7|802.7|798.2|805.7|801.2|799.4|794.9|11010
1655447400000|2022-06-17 06:30:00|802.4|797.9|802.7|798.2|803.7|799.2|800.4|795.9|5433
1655447700000|2022-06-17 06:35:00|802.4|797.9|802.5|798|804.9|800.4|802.4|797.9|5187
1655448000000|2022-06-17 06:40:00|802.7|798.2|798.8|794.3|803|798.5|797.4|792.9|13882
1655448300000|2022-06-17 06:45:00|798.9|794.4|792.4|787.9|799.6|795.1|792.1|787.6|18791
1655448600000|2022-06-17 06:50:00|792.1|787.6|796.9|792.4|798|793.5|791.6|787.1|15633
1655448900000|2022-06-17 06:55:00|797.4|792.9|796.9|792.4|798.9|794.4|795.5|791|16168
1655449200000|2022-06-17 07:00:00|796.7|792.2|796.9|792.4|796.9|792.4|796.7|792.2|0
1655470800000|2022-06-17 13:00:00|791|786.5|791.1|786.6|794.7|790.2|788.1|783.6|37372
1655471100000|2022-06-17 13:05:00|791.2|786.7|791.7|787.2|792.7|788.2|789.2|784.7|14423
1655471400000|2022-06-17 13:10:00|791.9|787.4|784.2|779.7|792.1|787.6|783.3|778.8|22514
1655471700000|2022-06-17 13:15:00|784.7|780.2|787.4|782.9|789.9|785.4|784.7|780.2|13634
1655472000000|2022-06-17 13:20:00|787|782.5|788.2|783.7|788.5|784|786.2|781.7|5625
1655472300000|2022-06-17 13:25:00|788|783.5|791.3|786.8|792.5|788|788|783.5|11661
1655472600000|2022-06-17 13:30:00|791.4|786.9|793.9|789.4|796.9|792.4|790.2|785.7|13692
1655472900000|2022-06-17 13:35:00|793.7|789.2|791.9|787.4|794.4|789.9|791.3|786.8|6410
1655473200000|2022-06-17 13:40:00|792.1|787.6|792.4|787.9|792.4|787.9|790.6|786.1|5013
1655473500000|2022-06-17 13:45:00|792.1|787.6|791.9|787.4|793.2|788.7|790.6|786.1|3107
1655473800000|2022-06-17 13:50:00|791.8|787.3|790.6|786.1|791.8|787.3|789.4|784.9|3913
1655474100000|2022-06-17 13:55:00|790.9|786.4|789.3|784.8|791.6|787.1|789|784.5|3401
1655474400000|2022-06-17 14:00:00|789.6|785.1|788.6|784.1|789.8|785.3|787.1|782.6|6003
1655474700000|2022-06-17 14:05:00|788.3|783.8|789.1|784.6|790.5|786|787.3|782.8|4225
1655475000000|2022-06-17 14:10:00|788.8|784.3|791.1|786.6|791.4|786.9|786.5|782|5340
1655475300000|2022-06-17 14:15:00|791|786.5|786.8|782.3|791.5|787|786|781.5|5967
1655475600000|2022-06-17 14:20:00|786.5|782|787|782.5|789.3|784.8|784.6|780.1|6467
1655475900000|2022-06-17 14:25:00|786.5|782|783.7|779.2|788|783.5|783|778.5|9870
1655476200000|2022-06-17 14:30:00|784|779.5|782.4|777.9|784.4|779.9|780.1|775.6|16599
1655476500000|2022-06-17 14:35:00|782.7|778.2|778.9|774.4|785.2|780.7|778.9|774.4|11146
1655476800000|2022-06-17 14:40:00|779.2|774.7|779.2|774.7|780.7|776.2|777.9|773.4|14078
1655477100000|2022-06-17 14:45:00|779.4|774.9|776.6|772.1|780.4|775.9|776.4|771.9|9933
1655477400000|2022-06-17 14:50:00|776.5|772|774.8|770.3|776.7|772.2|772.8|768.3|15458
1655477700000|2022-06-17 14:55:00|775.1|770.6|770.3|765.8|779.4|774.9|769.8|765.3|19970
1655686800000|2022-06-20 01:00:00|768.8|764.3|751|746.5|768.8|764.3|741.3|736.8|79135
1655687100000|2022-06-20 01:05:00|751.5|747|751|746.5|754.8|750.3|750|745.5|24166
1655687400000|2022-06-20 01:10:00|751.3|746.8|746.6|742.1|751.3|746.8|745|740.5|22598
1655687700000|2022-06-20 01:15:00|746.3|741.8|737.2|732.7|747.6|743.1|733.9|729.4|44967
1655688000000|2022-06-20 01:20:00|737|732.5|736.5|732|739.1|734.6|733|728.5|20434
1655688300000|2022-06-20 01:25:00|736.7|732.2|737.6|733.1|741.7|737.2|736.3|731.8|16563
1655688600000|2022-06-20 01:30:00|737.7|733.2|742.5|738|743.5|739|737.4|732.9|15299
1655688900000|2022-06-20 01:35:00|742.7|738.2|738.9|734.4|746.6|742.1|737.9|733.4|14075
1655689200000|2022-06-20 01:40:00|738.8|734.3|740.4|735.9|740.4|735.9|737.4|732.9|7419
1655689500000|2022-06-20 01:45:00|740.3|735.8|738.2|733.7|741.7|737.2|737.4|732.9|6885
1655689800000|2022-06-20 01:50:00|738.4|733.9|737.4|732.9|738.4|733.9|735.6|731.1|7932
1655690100000|2022-06-20 01:55:00|737.1|732.6|730.5|726|737.1|732.6|728.4|723.9|31115
1655690400000|2022-06-20 02:00:00|730.7|726.2|729.3|724.8|732.3|727.8|729.1|724.6|8923
1655690700000|2022-06-20 02:05:00|729.1|724.6|732.4|727.9|733.2|728.7|729.1|724.6|6105
1655691000000|2022-06-20 02:10:00|732.6|728.1|729.1|724.6|733.1|728.6|728.5|724|6967
1655692200000|2022-06-20 02:30:00|728.8|724.3|732.4|727.9|736.2|731.7|728.3|723.8|12347
1655692500000|2022-06-20 02:35:00|732.1|727.6|738.5|734|742.4|737.9|731.9|727.4|15929
1655692800000|2022-06-20 02:40:00|739|734.5|739|734.5|739.3|734.8|736.5|732|5752
1655693100000|2022-06-20 02:45:00|739.5|735|736|731.5|740.2|735.7|735.9|731.4|7068
1655693400000|2022-06-20 02:50:00|735.7|731.2|733|728.5|735.8|731.3|732.2|727.7|6596
1655693700000|2022-06-20 02:55:00|732.7|728.2|733.1|728.6|735.1|730.6|731.4|726.9|4231
1655694000000|2022-06-20 03:00:00|733.2|728.7|730.5|726|734|729.5|730.3|725.8|5570
1655694300000|2022-06-20 03:05:00|730.8|726.3|731.7|727.2|732.3|727.8|727.7|723.2|8964
1655694600000|2022-06-20 03:10:00|731.4|726.9|734.1|729.6|734.4|729.9|729.9|725.4|3514
1655694900000|2022-06-20 03:15:00|733.8|729.3|735.3|730.8|739.2|734.7|732.8|728.3|8858
1655695200000|2022-06-20 03:20:00|735.6|731.1|734.6|730.1|735.8|731.3|731.5|727|4903
1655695500000|2022-06-20 03:25:00|734.3|729.8|732.4|727.9|734.6|730.1|731.7|727.2|4107
1655703000000|2022-06-20 05:30:00|733.3|728.8|735|730.5|735|730.5|730.6|726.1|6141
1655703300000|2022-06-20 05:35:00|735.1|730.6|735.3|730.8|736.8|732.3|733.9|729.4|5629
1655703600000|2022-06-20 05:40:00|735.1|730.6|738.6|734.1|738.6|734.1|734.5|730|4613
1655703900000|2022-06-20 05:45:00|738.5|734|743.1|738.6|743.4|738.9|736.3|731.8|18665
1655704200000|2022-06-20 05:50:00|743.4|738.9|743.2|738.7|744.8|740.3|740.3|735.8|14744
1655704500000|2022-06-20 05:55:00|742.9|738.4|739.5|735|743.1|738.6|739.5|735|7135
1655704800000|2022-06-20 06:00:00|739.2|734.7|735.5|731|739.2|734.7|735|730.5|9221
1655705100000|2022-06-20 06:05:00|735.7|731.2|733.2|728.7|736|731.5|732.9|728.4|6740
1655705400000|2022-06-20 06:10:00|732.9|728.4|730.2|725.7|734.7|730.2|730.2|725.7|6665
1655705700000|2022-06-20 06:15:00|730.5|726|730.5|726|733|728.5|730.3|725.8|6042
1655706000000|2022-06-20 06:20:00|730.6|726.1|727.9|723.4|731.2|726.7|727.9|723.4|6404
1655706300000|2022-06-20 06:25:00|727.4|722.9|725.5|721|728.7|724.2|724.1|719.6|23080
1655706600000|2022-06-20 06:30:00|725.2|720.7|724.8|720.3|725.2|720.7|724.5|720|1482
1655706900000|2022-06-20 06:35:00|724.3|719.8|729.8|725.3|730.6|726.1|724.3|719.8|28676
1655707200000|2022-06-20 06:40:00|729.6|725.1|726|721.5|730.6|726.1|724.1|719.6|14784
1655707500000|2022-06-20 06:45:00|726.1|721.6|727.3|722.8|727.9|723.4|725.6|721.1|6787
1655707800000|2022-06-20 06:50:00|727.1|722.6|724.1|719.6|727.1|722.6|723.7|719.2|11319
1655708100000|2022-06-20 06:55:00|724.2|719.7|725.4|720.9|728.2|723.7|724.2|719.7|17208
1655730000000|2022-06-20 13:00:00|725.6|721.1|725.5|721|728.4|723.9|723|718.5|42741
1655730300000|2022-06-20 13:05:00|725.2|720.7|729.8|725.3|730.4|725.9|724.3|719.8|22337
1655730600000|2022-06-20 13:10:00|729.9|725.4|726.9|722.4|730.4|725.9|726.9|722.4|13408
1655730900000|2022-06-20 13:15:00|727.1|722.6|730.9|726.4|731.9|727.4|727.1|722.6|11315
1655731200000|2022-06-20 13:20:00|731.2|726.7|728.8|724.3|733|728.5|728.5|724|10714
1655731500000|2022-06-20 13:25:00|728.5|724|725.8|721.3|728.5|724|722.9|718.4|11774
1655731800000|2022-06-20 13:30:00|725.6|721.1|726|721.5|727.6|723.1|724.8|720.3|5065
1655732100000|2022-06-20 13:35:00|725.8|721.3|726.2|721.7|727.5|723|724.7|720.2|5110
1655732400000|2022-06-20 13:40:00|726.4|721.9|725.6|721.1|726.9|722.4|724.6|720.1|5499
1655732700000|2022-06-20 13:45:00|725.8|721.3|725.3|720.8|726.6|722.1|724.8|720.3|3650
1655733000000|2022-06-20 13:50:00|725.6|721.1|721.8|717.3|726.4|721.9|721.3|716.8|10797
1655733300000|2022-06-20 13:55:00|721.3|716.8|716.6|712.1|721.5|717|715.1|710.6|21543
1655733600000|2022-06-20 14:00:00|716.9|712.4|720.7|716.2|721.5|717|716.6|712.1|8090
1655733900000|2022-06-20 14:05:00|720.4|715.9|718.9|714.4|721.5|717|718.7|714.2|4628
1655734200000|2022-06-20 14:10:00|718.8|714.3|712.7|708.2|718.8|714.3|712.2|707.7|16217
1655734500000|2022-06-20 14:15:00|712.8|708.3|715|710.5|716.6|712.1|712.8|708.3|10698
1655734800000|2022-06-20 14:20:00|714.7|710.2|713.2|708.7|717.1|712.6|710.4|705.9|11929
1655735100000|2022-06-20 14:25:00|713|708.5|714|709.5|716|711.5|712.7|708.2|5812
1655735400000|2022-06-20 14:30:00|714.4|709.9|715.5|711|716.1|711.6|714.3|709.8|4248
1655735700000|2022-06-20 14:35:00|715.6|711.1|722.9|718.4|725.7|721.2|715.6|711.1|17955
1655736000000|2022-06-20 14:40:00|723.1|718.6|726.5|722|727.8|723.3|721.6|717.1|16085
1655736300000|2022-06-20 14:45:00|726.8|722.3|730.4|725.9|731.2|726.7|725.2|720.7|13836
1655736600000|2022-06-20 14:50:00|730.1|725.6|728.1|723.6|730.1|725.6|726.9|722.4|6874
1655736900000|2022-06-20 14:55:00|728.3|723.8|728|723.5|729.4|724.9|726.4|721.9|7000
1655773200000|2022-06-21 01:00:00|729.7|725.2|738.4|733.9|743.1|738.6|729.7|725.2|50221
1655773500000|2022-06-21 01:05:00|738.9|734.4|740.8|736.3|744.2|739.7|738.9|734.4|17227
1655773800000|2022-06-21 01:10:00|740.5|736|742.9|738.4|742.9|738.4|739.7|735.2|11741
1655774100000|2022-06-21 01:15:00|742.7|738.2|744.9|740.4|745.6|741.1|740.9|736.4|18015
1655774400000|2022-06-21 01:20:00|745.2|740.7|742.7|738.2|745.2|740.7|740.7|736.2|9687
1655774700000|2022-06-21 01:25:00|742.3|737.8|747.9|743.4|748.7|744.2|742.2|737.7|23170
1655775000000|2022-06-21 01:30:00|748.2|743.7|745.6|741.1|748.7|744.2|744.3|739.8|12688
1655775300000|2022-06-21 01:35:00|745.3|740.8|744.5|740|746.6|742.1|743.7|739.2|6679
1655775600000|2022-06-21 01:40:00|744.7|740.2|745.1|740.6|746.9|742.4|742.8|738.3|6389
1655775900000|2022-06-21 01:45:00|744.8|740.3|748.3|743.8|748.3|743.8|744.6|740.1|5787
1655776200000|2022-06-21 01:50:00|748.5|744|750.9|746.4|750.9|746.4|746.3|741.8|9647
1655776500000|2022-06-21 01:55:00|750.6|746.1|748.7|744.2|750.6|746.1|746.6|742.1|10153
1655776800000|2022-06-21 02:00:00|749|744.5|754.3|749.8|755.1|750.6|749|744.5|22767
1655777100000|2022-06-21 02:05:00|753.9|749.4|749.5|745|754.1|749.6|749.3|744.8|11566
1655777400000|2022-06-21 02:10:00|749.8|745.3|748|743.5|750.3|745.8|746.5|742|10899
1655778600000|2022-06-21 02:30:00|747.6|743.1|744.9|740.4|748.9|744.4|744.6|740.1|10409
1655778900000|2022-06-21 02:35:00|745.1|740.6|746.1|741.6|746.1|741.6|744.1|739.6|4975
1655779200000|2022-06-21 02:40:00|745.7|741.2|743.9|739.4|746.1|741.6|741.7|737.2|9347
1655779500000|2022-06-21 02:45:00|743.6|739.1|745.1|740.6|747.2|742.7|743.3|738.8|6252
1655779800000|2022-06-21 02:50:00|744.9|740.4|746.1|741.6|746.1|741.6|744.3|739.8|2572
1655780100000|2022-06-21 02:55:00|745.6|741.1|744|739.5|745.6|741.1|741.5|737|7231
1655780400000|2022-06-21 03:00:00|744.2|739.7|740.2|735.7|745.5|741|738.6|734.1|13422
1655780700000|2022-06-21 03:05:00|740.1|735.6|738|733.5|740.4|735.9|736.1|731.6|11670
1655781000000|2022-06-21 03:10:00|738.3|733.8|737.9|733.4|739.1|734.6|734.4|729.9|10693
1655781300000|2022-06-21 03:15:00|737.7|733.2|736.4|731.9|737.9|733.4|734.6|730.1|8571
1655781600000|2022-06-21 03:20:00|736.3|731.8|739|734.5|740.5|736|734.5|730|11920
1655781900000|2022-06-21 03:25:00|738.5|734|742.1|737.6|742.5|738|738|733.5|6468
1655789400000|2022-06-21 05:30:00|741.3|736.8|735.9|731.4|742.6|738.1|735.7|731.2|11080
1655789700000|2022-06-21 05:35:00|736.2|731.7|737.3|732.8|739.8|735.3|735.7|731.2|6424
1655790000000|2022-06-21 05:40:00|737.5|733|734.9|730.4|737.5|733|734.6|730.1|8661
1655790300000|2022-06-21 05:45:00|735.2|730.7|731.2|726.7|737.2|732.7|730.2|725.7|11679
1655790600000|2022-06-21 05:50:00|731.5|727|728.9|724.4|732.5|728|728.4|723.9|9965
1655790900000|2022-06-21 05:55:00|729.1|724.6|732.7|728.2|733.2|728.7|729.1|724.6|6081
1655791200000|2022-06-21 06:00:00|732.8|728.3|733.9|729.4|736.1|731.6|732.8|728.3|7635
1655791500000|2022-06-21 06:05:00|733.8|729.3|735.8|731.3|736.3|731.8|733.2|728.7|4444
1655791800000|2022-06-21 06:10:00|735.5|731|735.3|730.8|736.4|731.9|732.6|728.1|4332
1655792100000|2022-06-21 06:15:00|735.1|730.6|736.7|732.2|736.9|732.4|734|729.5|3299
1655792400000|2022-06-21 06:20:00|736.9|732.4|737.4|732.9|739.4|734.9|736.9|732.4|7890
1655792700000|2022-06-21 06:25:00|737.1|732.6|738.9|734.4|740.2|735.7|737.1|732.6|4916
1655793000000|2022-06-21 06:30:00|738.6|734.1|738.1|733.6|740.1|735.6|737.1|732.6|4764
1655793300000|2022-06-21 06:35:00|738.4|733.9|734.1|729.6|738.4|733.9|733.8|729.3|5382
1655793600000|2022-06-21 06:40:00|734.3|729.8|733.3|728.8|735.4|730.9|731.8|727.3|5500
1655793900000|2022-06-21 06:45:00|733.1|728.6|733.4|728.9|733.4|728.9|730.5|726|8086
1655794200000|2022-06-21 06:50:00|733.3|728.8|732|727.5|734.9|730.4|731.1|726.6|5201
1655794500000|2022-06-21 06:55:00|731.8|727.3|727.4|722.9|731.8|727.3|727.4|722.9|18159
1655794800000|2022-06-21 07:00:00|727.2|722.7|727.2|722.7|727.2|722.7|727.2|722.7|0
1655816400000|2022-06-21 13:00:00|732.8|728.3|737.9|733.4|739.4|734.9|732.8|728.3|29146
1655816700000|2022-06-21 13:05:00|737.4|732.9|734.8|730.3|738.4|733.9|734.5|730|14121
1655817000000|2022-06-21 13:10:00|734.3|729.8|733|728.5|736.1|731.6|733|728.5|9553
1655817300000|2022-06-21 13:15:00|733.5|729|731.8|727.3|734.8|730.3|731|726.5|10765
1655817600000|2022-06-21 13:20:00|731.7|727.2|733.8|729.3|734.1|729.6|731|726.5|6051
1655817900000|2022-06-21 13:25:00|733.3|728.8|731|726.5|733.3|728.8|730.5|726|4069
1655818200000|2022-06-21 13:30:00|730.8|726.3|731.5|727|733|728.5|730|725.5|6977
1655818500000|2022-06-21 13:35:00|731.6|727.1|734.3|729.8|734.3|729.8|731.5|727|5902
1655818800000|2022-06-21 13:40:00|734|729.5|733|728.5|734.8|730.3|731.6|727.1|6113
1655819100000|2022-06-21 13:45:00|732.5|728|732|727.5|732.7|728.2|731.5|727|3059
1655819400000|2022-06-21 13:50:00|731.7|727.2|729.4|724.9|731.7|727.2|728.9|724.4|9799
1655819700000|2022-06-21 13:55:00|729.7|725.2|728.1|723.6|729.9|725.4|727.4|722.9|8189
1655820000000|2022-06-21 14:00:00|727.9|723.4|730.1|725.6|730.9|726.4|727.6|723.1|6933
1655820300000|2022-06-21 14:05:00|729.6|725.1|726.1|721.6|729.6|725.1|726.1|721.6|7144
1655820600000|2022-06-21 14:10:00|725.8|721.3|729.2|724.7|729.2|724.7|725.6|721.1|8067
1655820900000|2022-06-21 14:15:00|728.9|724.4|730.3|725.8|731.3|726.8|728.9|724.4|7529
1655821200000|2022-06-21 14:20:00|730|725.5|730.8|726.3|732.3|727.8|730|725.5|5069
1655821500000|2022-06-21 14:25:00|730.6|726.1|729.7|725.2|730.6|726.1|728.3|723.8|2837
1655821800000|2022-06-21 14:30:00|729.5|725|731.8|727.3|731.9|727.4|729.5|725|2013
1655822100000|2022-06-21 14:35:00|731.7|727.2|736|731.5|736.3|731.8|731.7|727.2|11626
1655822400000|2022-06-21 14:40:00|735.8|731.3|735.8|731.3|736.7|732.2|734.5|730|7502
1655822700000|2022-06-21 14:45:00|735.6|731.1|738.1|733.6|738.3|733.8|734.7|730.2|7902
1655823000000|2022-06-21 14:50:00|738.3|733.8|731.2|726.7|738.6|734.1|730.2|725.7|14964
1655823300000|2022-06-21 14:55:00|731|726.5|728.7|724.2|731.5|727|728.4|723.9|10658
1655859600000|2022-06-22 01:00:00|725.4|720.9|721.1|716.6|725.6|721.1|720|715.5|28195
1655859900000|2022-06-22 01:05:00|721.3|716.8|722.6|718.1|725.6|721.1|721.1|716.6|11013
1655860200000|2022-06-22 01:10:00|722.4|717.9|719.1|714.6|722.6|718.1|717|712.5|16981
1655860500000|2022-06-22 01:15:00|719.3|714.8|720.1|715.6|721.8|717.3|718.8|714.3|6596
1655860800000|2022-06-22 01:20:00|720.3|715.8|719.6|715.1|721.4|716.9|718.8|714.3|3504
1655861100000|2022-06-22 01:25:00|720.1|715.6|719.3|714.8|721.1|716.6|719.1|714.6|4136
1655861400000|2022-06-22 01:30:00|719.1|714.6|715.7|711.2|720.1|715.6|715.5|711|11570
1655861700000|2022-06-22 01:35:00|715.8|711.3|711.4|706.9|716.2|711.7|711.1|706.6|22297
1655862000000|2022-06-22 01:40:00|711.1|706.6|710.7|706.2|714.5|710|710.3|705.8|11272
1655862300000|2022-06-22 01:45:00|711|706.5|714.2|709.7|715|710.5|710.7|706.2|6707
1655862600000|2022-06-22 01:50:00|713.7|709.2|706.3|701.8|714.2|709.7|706|701.5|21358
1655862900000|2022-06-22 01:55:00|706.5|702|703.4|698.9|707.6|703.1|702.4|697.9|19009
1655863200000|2022-06-22 02:00:00|703.7|699.2|702.9|698.4|706.5|702|699.9|695.4|17054
1655863500000|2022-06-22 02:05:00|702.6|698.1|701.9|697.4|702.9|698.4|698.3|693.8|19579
1655863800000|2022-06-22 02:10:00|701.4|696.9|700.6|696.1|703.2|698.7|698.6|694.1|11561
1655865000000|2022-06-22 02:30:00|700.8|696.3|705.6|701.1|705.9|701.4|698.8|694.3|14857
1655865300000|2022-06-22 02:35:00|705.4|700.9|710.6|706.1|711.3|706.8|705.4|700.9|22623
1655865600000|2022-06-22 02:40:00|711.1|706.6|706.6|702.1|712.4|707.9|705|700.5|13929
1655865900000|2022-06-22 02:45:00|706.7|702.2|704.4|699.9|708.2|703.7|702.6|698.1|8152
1655866200000|2022-06-22 02:50:00|704.7|700.2|707|702.5|707.2|702.7|703.9|699.4|4788
1655866500000|2022-06-22 02:55:00|707.3|702.8|706|701.5|708.9|704.4|705.7|701.2|7936
1655866800000|2022-06-22 03:00:00|705.7|701.2|701.6|697.1|708|703.5|700.7|696.2|9855
1655867100000|2022-06-22 03:05:00|701.4|696.9|701.2|696.7|702.8|698.3|700.3|695.8|7590
1655867400000|2022-06-22 03:10:00|701.5|697|702.6|698.1|702.6|698.1|700.1|695.6|7658
1655867700000|2022-06-22 03:15:00|702.4|697.9|702.9|698.4|706.9|702.4|702.1|697.6|8197
1655868000000|2022-06-22 03:20:00|703.2|698.7|706.7|702.2|707.5|703|701.4|696.9|5790
1655868300000|2022-06-22 03:25:00|707|702.5|704.3|699.8|707|702.5|703|698.5|5183
1655875800000|2022-06-22 05:30:00|703|698.5|703|698.5|708|703.5|701.3|696.8|12318
1655876100000|2022-06-22 05:35:00|703.1|698.6|709.8|705.3|711.1|706.6|701.1|696.6|12959
1655876400000|2022-06-22 05:40:00|710|705.5|706.4|701.9|710|705.5|705.1|700.6|6124
1655876700000|2022-06-22 05:45:00|706.1|701.6|707.2|702.7|709|704.5|705.6|701.1|5477
1655877000000|2022-06-22 05:50:00|707.7|703.2|702.9|698.4|707.7|703.2|702.4|697.9|6234
1655877300000|2022-06-22 05:55:00|702.6|698.1|702.4|697.9|704.4|699.9|701.4|696.9|6109
1655877600000|2022-06-22 06:00:00|702.7|698.2|702|697.5|703.4|698.9|699.5|695|13790
1655877900000|2022-06-22 06:05:00|702.3|697.8|702.6|698.1|704.9|700.4|701.3|696.8|5964
1655878200000|2022-06-22 06:10:00|702.8|698.3|699.4|694.9|703.9|699.4|697.3|692.8|13391
1655878500000|2022-06-22 06:15:00|699.1|694.6|699.8|695.3|700.8|696.3|698|693.5|5457
1655878800000|2022-06-22 06:20:00|699.7|695.2|699.6|695.1|699.8|695.3|696.4|691.9|9434
1655879100000|2022-06-22 06:25:00|699.7|695.2|695.6|691.1|699.7|695.2|693.6|689.1|14464
1655879400000|2022-06-22 06:30:00|695.1|690.6|695.2|690.7|698.1|693.6|694.2|689.7|7762
1655879700000|2022-06-22 06:35:00|695.3|690.8|694.2|689.7|695.7|691.2|693|688.5|11286
1655880000000|2022-06-22 06:40:00|694.1|689.6|693.9|689.4|696.6|692.1|692.3|687.8|14576
1655880300000|2022-06-22 06:45:00|694.2|689.7|690|685.5|694.9|690.4|689.7|685.2|14473
1655880600000|2022-06-22 06:50:00|690.3|685.8|689.3|684.8|691.6|687.1|686|681.5|25250
1655880900000|2022-06-22 06:55:00|689|684.5|695.3|690.8|696.1|691.6|685.8|681.3|28957
1655902800000|2022-06-22 13:00:00|699.7|695.2|700.6|696.1|705.8|701.3|698|693.5|38909
1655903100000|2022-06-22 13:05:00|700.4|695.9|700.3|695.8|703.6|699.1|699.6|695.1|16239
1655903400000|2022-06-22 13:10:00|700.4|695.9|702.3|697.8|703|698.5|698.7|694.2|17729
1655903700000|2022-06-22 13:15:00|702.5|698|707.3|702.8|708.5|704|702.5|698|23907
1655904000000|2022-06-22 13:20:00|707.2|702.7|712.1|707.6|713.6|709.1|705.9|701.4|26085
1655904300000|2022-06-22 13:25:00|712.4|707.9|714|709.5|715.2|710.7|711.6|707.1|17016
1655904600000|2022-06-22 13:30:00|714.3|709.8|718.6|714.1|720.6|716.1|712.5|708|31827
1655904900000|2022-06-22 13:35:00|718.3|713.8|716.7|712.2|719.6|715.1|716.5|712|16895
1655905200000|2022-06-22 13:40:00|717|712.5|713.8|709.3|717|712.5|712|707.5|16846
1655905500000|2022-06-22 13:45:00|714|709.5|712.2|707.7|715.5|711|711.5|707|7451
1655905800000|2022-06-22 13:50:00|712.5|708|712.8|708.3|714.8|710.3|712.3|707.8|5712
1655906100000|2022-06-22 13:55:00|712.5|708|711.5|707|712.7|708.2|709.6|705.1|8229
1655906400000|2022-06-22 14:00:00|711.3|706.8|708.7|704.2|712.5|708|706.2|701.7|11527
1655906700000|2022-06-22 14:05:00|708.5|704|710.1|705.6|710.3|705.8|707.2|702.7|7390
1655907000000|2022-06-22 14:10:00|710.3|705.8|711.9|707.4|712.9|708.4|709.6|705.1|6169
1655907300000|2022-06-22 14:15:00|712.2|707.7|708.8|704.3|712.7|708.2|708.3|703.8|7381
1655907600000|2022-06-22 14:20:00|709.1|704.6|708.5|704|709.7|705.2|707|702.5|7098
1655907900000|2022-06-22 14:25:00|708.8|704.3|709.6|705.1|710.6|706.1|708.3|703.8|4133
1655908200000|2022-06-22 14:30:00|709.3|704.8|709.6|705.1|711.4|706.9|707.8|703.3|6447
1655908500000|2022-06-22 14:35:00|709.4|704.9|712|707.5|712.5|708|709.4|704.9|5471
1655908800000|2022-06-22 14:40:00|711.8|707.3|711|706.5|712|707.5|710.2|705.7|3473
1655909100000|2022-06-22 14:45:00|711.2|706.7|713.8|709.3|715.2|710.7|711.2|706.7|12436
1655909400000|2022-06-22 14:50:00|713.5|709|711.7|707.2|714.3|709.8|710.3|705.8|6627
1655909700000|2022-06-22 14:55:00|711.5|707|716.3|711.8|718.7|714.2|711.5|707|15352
1655910000000|2022-06-22 15:00:00|716.2|711.7|716.2|711.7|716.2|711.7|716.2|711.7|0
1655946000000|2022-06-23 01:00:00|716.3|711.8|715.1|710.6|717|712.5|711.8|707.3|18187
1655946300000|2022-06-23 01:05:00|715.3|710.8|713.3|708.8|715.6|711.1|712.5|708|5464
1655946600000|2022-06-23 01:10:00|713.6|709.1|709.4|704.9|714.1|709.6|709.4|704.9|8117
1655946900000|2022-06-23 01:15:00|709.7|705.2|708.2|703.7|710.9|706.4|706.9|702.4|11378
1655947200000|2022-06-23 01:20:00|708.3|703.8|707.4|702.9|709.4|704.9|706.6|702.1|6996
1655947500000|2022-06-23 01:25:00|707.6|703.1|707.1|702.6|708.9|704.4|706.4|701.9|4823
1655947800000|2022-06-23 01:30:00|706.9|702.4|704.4|699.9|709|704.5|703.1|698.6|13212
1655948100000|2022-06-23 01:35:00|704.1|699.6|706.7|702.2|707.2|702.7|703.6|699.1|5237
1655948400000|2022-06-23 01:40:00|706.4|701.9|703.9|699.4|707.4|702.9|703.5|699|4233
1655948700000|2022-06-23 01:45:00|704.1|699.6|701.5|697|706|701.5|701.5|697|10520
1655949000000|2022-06-23 01:50:00|701.2|696.7|702.8|698.3|703.8|699.3|698.7|694.2|10893
1655949300000|2022-06-23 01:55:00|703.1|698.6|702.7|698.2|704.2|699.7|700.8|696.3|6370
1655949600000|2022-06-23 02:00:00|703|698.5|704.8|700.3|707.3|702.8|703|698.5|8041
1655949900000|2022-06-23 02:05:00|704.3|699.8|702.3|697.8|706.6|702.1|701.3|696.8|6424
1655950200000|2022-06-23 02:10:00|702|697.5|700.8|696.3|703.8|699.3|699.8|695.3|5197
1655951400000|2022-06-23 02:30:00|700.6|696.1|696.5|692|700.6|696.1|694.1|689.6|22008
1655951700000|2022-06-23 02:35:00|696.3|691.8|693.2|688.7|697.5|693|689.9|685.4|17897
1655952000000|2022-06-23 02:40:00|693.1|688.6|694.5|690|695.5|691|691.6|687.1|7307
1655952300000|2022-06-23 02:45:00|695|690.5|702.4|697.9|702.6|698.1|695|690.5|15172
1655952600000|2022-06-23 02:50:00|702.7|698.2|702.9|698.4|703.9|699.4|700.6|696.1|11693
1655952900000|2022-06-23 02:55:00|702.4|697.9|700.8|696.3|702.9|698.4|699.6|695.1|5875
1655953200000|2022-06-23 03:00:00|701.1|696.6|699.8|695.3|702.6|698.1|698.9|694.4|4099
1655953500000|2022-06-23 03:05:00|699.5|695|699.5|695|699.5|695|696.4|691.9|6043
1655953800000|2022-06-23 03:10:00|699.8|695.3|702.9|698.4|702.9|698.4|699.5|695|5983
1655954100000|2022-06-23 03:15:00|703.4|698.9|703.4|698.9|703.9|699.4|700.6|696.1|7067
1655954400000|2022-06-23 03:20:00|703.7|699.2|711.1|706.6|714.6|710.1|703.7|699.2|31497
1655954700000|2022-06-23 03:25:00|711.4|706.9|713.1|708.6|714.9|710.4|708.4|703.9|13749
1655962200000|2022-06-23 05:30:00|713|708.5|721.4|716.9|725.8|721.3|713|708.5|44825
1655962500000|2022-06-23 05:35:00|721.6|717.1|718|713.5|725.3|720.8|717.8|713.3|22144
1655962800000|2022-06-23 05:40:00|718.3|713.8|720.4|715.9|721.1|716.6|718|713.5|10031
1655963100000|2022-06-23 05:45:00|720.6|716.1|717.9|713.4|720.9|716.4|716.2|711.7|10338
1655963400000|2022-06-23 05:50:00|717.6|713.1|719.4|714.9|719.5|715|714.6|710.1|12121
1655963700000|2022-06-23 05:55:00|719.8|715.3|724.6|720.1|724.9|720.4|719.8|715.3|14790
1655964000000|2022-06-23 06:00:00|724.9|720.4|726|721.5|728.6|724.1|723.9|719.4|23586
1655964300000|2022-06-23 06:05:00|726.1|721.6|727.9|723.4|728.7|724.2|724.9|720.4|10082
1655964600000|2022-06-23 06:10:00|727.6|723.1|737.2|732.7|737.6|733.1|727.6|723.1|46063
1655964900000|2022-06-23 06:15:00|737.5|733|733.6|729.1|739.5|735|733.4|728.9|26293
1655965200000|2022-06-23 06:20:00|733.4|728.9|731.5|727|735.5|731|730.5|726|13071
1655965500000|2022-06-23 06:25:00|731.7|727.2|730.9|726.4|735.3|730.8|730.7|726.2|9657
1655965800000|2022-06-23 06:30:00|731.2|726.7|734.5|730|735|730.5|730.7|726.2|7546
1655966100000|2022-06-23 06:35:00|734.3|729.8|731.3|726.8|736.6|732.1|731.3|726.8|8440
1655966400000|2022-06-23 06:40:00|731.4|726.9|731.1|726.6|732.4|727.9|730.4|725.9|6696
1655966700000|2022-06-23 06:45:00|731.3|726.8|736.8|732.3|737.3|732.8|731.1|726.6|8979
1655967000000|2022-06-23 06:50:00|737.1|732.6|733.5|729|738.4|733.9|733.2|728.7|14975
1655967300000|2022-06-23 06:55:00|733.3|728.8|733.8|729.3|735.1|730.6|731.5|727|16529
1655989200000|2022-06-23 13:00:00|742.5|738|742|737.5|746.6|742.1|739.2|734.7|45089
1655989500000|2022-06-23 13:05:00|742.5|738|744.6|740.1|748.4|743.9|741|736.5|29338
1655989800000|2022-06-23 13:10:00|744.8|740.3|744.6|740.1|745.6|741.1|742.6|738.1|13957
1655990100000|2022-06-23 13:15:00|744.1|739.6|746.1|741.6|748.1|743.6|742.3|737.8|13936
1655990400000|2022-06-23 13:20:00|746.3|741.8|746.3|741.8|746.3|741.8|742.5|738|7224
1655990700000|2022-06-23 13:25:00|746.1|741.6|747.1|742.6|747.3|742.8|744.6|740.1|6748
1655991000000|2022-06-23 13:30:00|747.3|742.8|748.1|743.6|750.1|745.6|747.1|742.6|15962
1655991300000|2022-06-23 13:35:00|748.4|743.9|746.8|742.3|748.6|744.1|745.8|741.3|6798
1655991600000|2022-06-23 13:40:00|746.3|741.8|745.9|741.4|746.8|742.3|744.1|739.6|8200
1655991900000|2022-06-23 13:45:00|745.7|741.2|737.6|733.1|745.7|741.2|736.3|731.8|24846
1655992200000|2022-06-23 13:50:00|737.7|733.2|737.1|732.6|738.4|733.9|736.8|732.3|8194
1655992500000|2022-06-23 13:55:00|736.9|732.4|737.4|732.9|739.4|734.9|735.7|731.2|13326
1655992800000|2022-06-23 14:00:00|739.1|734.6|734.9|730.4|739.6|735.1|734.9|730.4|8397
1655993100000|2022-06-23 14:05:00|735.2|730.7|736|731.5|737|732.5|733.9|729.4|9878
1655993400000|2022-06-23 14:10:00|735.7|731.2|734.4|729.9|737|732.5|734.2|729.7|6534
1655993700000|2022-06-23 14:15:00|734.2|729.7|736.5|732|737.8|733.3|733.2|728.7|7391
1655994000000|2022-06-23 14:20:00|736.2|731.7|736.7|732.2|738|733.5|736|731.5|2863
1655994300000|2022-06-23 14:25:00|736.5|732|738.3|733.8|739.5|735|736.5|732|4830
1655994600000|2022-06-23 14:30:00|738.8|734.3|734.2|729.7|738.8|734.3|733.4|728.9|10493
1655994900000|2022-06-23 14:35:00|733.9|729.4|730.2|725.7|733.9|729.4|729.6|725.1|12766
1655995200000|2022-06-23 14:40:00|730.5|726|729.6|725.1|731.1|726.6|728.3|723.8|7656
1655995500000|2022-06-23 14:45:00|729.3|724.8|727.6|723.1|729.3|724.8|725.1|720.6|13902
1655995800000|2022-06-23 14:50:00|727.4|722.9|728.6|724.1|731.7|727.2|727.1|722.6|9584
1655996100000|2022-06-23 14:55:00|728.8|724.3|731.2|726.7|731.4|726.9|728.1|723.6|8172
1656032400000|2022-06-24 01:00:00|730.5|726|724|719.5|730.5|726|724|719.5|22684
1656032700000|2022-06-24 01:05:00|724.3|719.8|722.3|717.8|724.7|720.2|720.4|715.9|20063
1656033000000|2022-06-24 01:10:00|722.6|718.1|726.1|721.6|727|722.5|720|715.5|13315
1656033300000|2022-06-24 01:15:00|726|721.5|723.3|718.8|727.1|722.6|723.3|718.8|7748
1656033600000|2022-06-24 01:20:00|723.2|718.7|723.4|718.9|723.6|719.1|719.3|714.8|7872
1656033900000|2022-06-24 01:25:00|723.1|718.6|722.9|718.4|725|720.5|721.1|716.6|6238
1656034200000|2022-06-24 01:30:00|723.1|718.6|721.7|717.2|723.9|719.4|718.1|713.6|11051
1656034500000|2022-06-24 01:35:00|721.4|716.9|719.3|714.8|721.9|717.4|717.3|712.8|8494
1656034800000|2022-06-24 01:40:00|718.8|714.3|718.7|714.2|720.9|716.4|716.5|712|8758
1656035100000|2022-06-24 01:45:00|718.6|714.1|718.5|714|721.6|717.1|717.2|712.7|7360
1656035400000|2022-06-24 01:50:00|718.3|713.8|715.5|711|718.5|714|714.8|710.3|10564
1656035700000|2022-06-24 01:55:00|715.1|710.6|715.5|711|720.3|715.8|714.5|710|8478
1656036000000|2022-06-24 02:00:00|715.6|711.1|715.3|710.8|718.5|714|715|710.5|7263
1656036300000|2022-06-24 02:05:00|715.5|711|723.3|718.8|723.8|719.3|715.2|710.7|13455
1656036600000|2022-06-24 02:10:00|723.5|719|721.3|716.8|725.6|721.1|721|716.5|11345
1656037800000|2022-06-24 02:30:00|721.5|717|717.1|712.6|723|718.5|714.8|710.3|13312
1656038100000|2022-06-24 02:35:00|717.4|712.9|718.4|713.9|719.9|715.4|716.9|712.4|4819
1656038400000|2022-06-24 02:40:00|718.6|714.1|716.5|712|722.2|717.7|715.6|711.1|10604
1656038700000|2022-06-24 02:45:00|716.7|712.2|715.9|711.4|718.2|713.7|715.9|711.4|4160
1656039000000|2022-06-24 02:50:00|716.4|711.9|716.4|711.9|721.2|716.7|716.4|711.9|6623
1656039300000|2022-06-24 02:55:00|716.9|712.4|720.7|716.2|722.1|717.6|716.7|712.2|4572
1656039600000|2022-06-24 03:00:00|720.9|716.4|723.2|718.7|724|719.5|720.9|716.4|7851
1656039900000|2022-06-24 03:05:00|722.9|718.4|720.9|716.4|723.2|718.7|719.9|715.4|4775
1656040200000|2022-06-24 03:10:00|720.7|716.2|720.2|715.7|720.9|716.4|719.2|714.7|3788
1656040500000|2022-06-24 03:15:00|720.4|715.9|719.6|715.1|722.2|717.7|718.1|713.6|5521
1656040800000|2022-06-24 03:20:00|719.2|714.7|716.6|712.1|719.7|715.2|715.8|711.3|7026
1656041100000|2022-06-24 03:25:00|716.2|711.7|716.5|712|717.9|713.4|709|704.5|30245
1656048600000|2022-06-24 05:30:00|716.9|712.4|721.2|716.7|722.9|718.4|716|711.5|17541
1656048900000|2022-06-24 05:35:00|721.1|716.6|728.7|724.2|729.1|724.6|720.7|716.2|22449
1656049200000|2022-06-24 05:40:00|729.1|724.6|733.4|728.9|735.6|731.1|728.3|723.8|23061
1656049500000|2022-06-24 05:45:00|733.6|729.1|730|725.5|733.6|729.1|729.1|724.6|9778
1656049800000|2022-06-24 05:50:00|729.7|725.2|728.6|724.1|731.5|727|728.6|724.1|7208
1656050100000|2022-06-24 05:55:00|728.8|724.3|728.1|723.6|730.2|725.7|726.3|721.8|8421
1656050400000|2022-06-24 06:00:00|728.4|723.9|726.3|721.8|730.4|725.9|726.3|721.8|6526
1656050700000|2022-06-24 06:05:00|725.8|721.3|722.7|718.2|725.8|721.3|719.9|715.4|12278
1656051000000|2022-06-24 06:10:00|722.4|717.9|720.9|716.4|725.1|720.6|720.9|716.4|5986
1656051300000|2022-06-24 06:15:00|721.4|716.9|719.2|714.7|723|718.5|717.4|712.9|9596
1656051600000|2022-06-24 06:20:00|719.8|715.3|721.8|717.3|722.4|717.9|719.6|715.1|6218
1656051900000|2022-06-24 06:25:00|721.6|717.1|720.4|715.9|721.8|717.3|719.4|714.9|3650
1656052200000|2022-06-24 06:30:00|720.3|715.8|719.4|714.9|724|719.5|718.5|714|6633
1656052500000|2022-06-24 06:35:00|719.2|714.7|725.7|721.2|726.2|721.7|717.2|712.7|10285
1656052800000|2022-06-24 06:40:00|725.8|721.3|722.1|717.6|726|721.5|721.3|716.8|5745
1656053100000|2022-06-24 06:45:00|721.6|717.1|719.9|715.4|723.4|718.9|719.1|714.6|7083
1656053400000|2022-06-24 06:50:00|720.1|715.6|719|714.5|720.1|715.6|718|713.5|10316
1656053700000|2022-06-24 06:55:00|718.8|714.3|719.6|715.1|722.7|718.2|718.3|713.8|18047
1656075600000|2022-06-24 13:00:00|727.7|723.2|722.9|718.4|730.1|725.6|722.9|718.4|25495
1656075900000|2022-06-24 13:05:00|722.6|718.1|723.6|719.1|724.2|719.7|720.6|716.1|11556
1656076200000|2022-06-24 13:10:00|723.3|718.8|731.2|726.7|731.6|727.1|722.6|718.1|16656
1656076500000|2022-06-24 13:15:00|730.9|726.4|727.9|723.4|730.9|726.4|727.3|722.8|9504
1656076800000|2022-06-24 13:20:00|727.8|723.3|726.9|722.4|731.5|727|726.3|721.8|12074
1656077100000|2022-06-24 13:25:00|727.2|722.7|725.9|721.4|728.4|723.9|724.2|719.7|7483
1656077400000|2022-06-24 13:30:00|725.7|721.2|726.5|722|728.7|724.2|725|720.5|6612
1656077700000|2022-06-24 13:35:00|726.2|721.7|727.2|722.7|731.7|727.2|725.7|721.2|10554
1656078000000|2022-06-24 13:40:00|727.7|723.2|727.8|723.3|729.5|725|726.7|722.2|4894
1656078300000|2022-06-24 13:45:00|727.7|723.2|722.4|717.9|727.7|723.2|722.4|717.9|9944
1656078600000|2022-06-24 13:50:00|722.6|718.1|719.6|715.1|724.4|719.9|718.6|714.1|13291
1656078900000|2022-06-24 13:55:00|719.5|715|718.6|714.1|721.1|716.6|714.8|710.3|22489
1656079200000|2022-06-24 14:00:00|718.3|713.8|724.1|719.6|727.8|723.3|718.1|713.6|20659
1656079500000|2022-06-24 14:05:00|724.4|719.9|730.6|726.1|732|727.5|722.9|718.4|22867
1656079800000|2022-06-24 14:10:00|730.8|726.3|728.9|724.4|732.6|728.1|727.4|722.9|9665
1656080100000|2022-06-24 14:15:00|729.2|724.7|728.7|724.2|730.7|726.2|727.9|723.4|4723
1656080400000|2022-06-24 14:20:00|728.9|724.4|732.3|727.8|736|731.5|728.9|724.4|20119
1656080700000|2022-06-24 14:25:00|732.8|728.3|731.1|726.6|732.8|728.3|729.3|724.8|7589
1656081000000|2022-06-24 14:30:00|731.3|726.8|731.3|726.8|733.4|728.9|728.8|724.3|6194
1656081300000|2022-06-24 14:35:00|731.9|727.4|731.8|727.3|733.1|728.6|730.4|725.9|5032
1656081600000|2022-06-24 14:40:00|731.6|727.1|737.4|732.9|738.2|733.7|731.6|727.1|15917
1656081900000|2022-06-24 14:45:00|737.7|733.2|741.2|736.7|742.5|738|735.6|731.1|19122
1656082200000|2022-06-24 14:50:00|741|736.5|742.9|738.4|749.4|744.9|741|736.5|33955
1656082500000|2022-06-24 14:55:00|742.6|738.1|743.9|739.4|745.2|740.7|741.6|737.1|13920
1656291600000|2022-06-27 01:00:00|742.9|738.4|751.2|746.7|753.9|749.4|742.9|738.4|50677
1656291900000|2022-06-27 01:05:00|751.4|746.9|754.8|750.3|756.1|751.6|751.2|746.7|17935
1656292200000|2022-06-27 01:10:00|755.1|750.6|754.1|749.6|756.7|752.2|751.1|746.6|14806
1656292500000|2022-06-27 01:15:00|754.2|749.7|753.8|749.3|755.1|750.6|751.2|746.7|9594
1656292800000|2022-06-27 01:20:00|754.3|749.8|754.3|749.8|755.3|750.8|753|748.5|5795
1656293100000|2022-06-27 01:25:00|754.1|749.6|759.6|755.1|759.8|755.3|754.1|749.6|16887
1656293400000|2022-06-27 01:30:00|759.8|755.3|758.8|754.3|760.8|756.3|757.5|753|12267
1656293700000|2022-06-27 01:35:00|758.6|754.1|756|751.5|758.8|754.3|755.7|751.2|7066
1656294000000|2022-06-27 01:40:00|755.7|751.2|754.5|750|755.7|751.2|753.5|749|10016
1656294300000|2022-06-27 01:45:00|754.7|750.2|750.4|745.9|755.2|750.7|750.4|745.9|14243
1656294600000|2022-06-27 01:50:00|750.3|745.8|752.6|748.1|753.4|748.9|750.3|745.8|6468
1656294900000|2022-06-27 01:55:00|752.9|748.4|753|748.5|754.5|750|751.9|747.4|5482
1656295200000|2022-06-27 02:00:00|753.2|748.7|754|749.5|754.7|750.2|752.7|748.2|4346
1656295500000|2022-06-27 02:05:00|754.2|749.7|752.9|748.4|754.7|750.2|752.2|747.7|3094
1656295800000|2022-06-27 02:10:00|752.6|748.1|753.2|748.7|754.2|749.7|752.4|747.9|3518
1656296100000|2022-06-27 02:15:00|753.3|748.8|753.3|748.8|753.3|748.8|753.3|748.8|0
1656297000000|2022-06-27 02:30:00|753.4|748.9|755.4|750.9|757.4|752.9|753.4|748.9|6444
1656297300000|2022-06-27 02:35:00|755.5|751|755.6|751.1|757.4|752.9|754.8|750.3|4837
1656297600000|2022-06-27 02:40:00|756.1|751.6|752.3|747.8|756.1|751.6|751.8|747.3|5204
1656297900000|2022-06-27 02:45:00|752.8|748.3|753.2|748.7|755.1|750.6|752.6|748.1|3915
1656298200000|2022-06-27 02:50:00|753.3|748.8|751.6|747.1|754.1|749.6|751.6|747.1|3846
1656298500000|2022-06-27 02:55:00|751.3|746.8|752.5|748|752.5|748|750|745.5|6922
1656298800000|2022-06-27 03:00:00|752.3|747.8|752.3|747.8|753|748.5|750.5|746|3811
1656299100000|2022-06-27 03:05:00|752.1|747.6|751.8|747.3|752.8|748.3|750.6|746.1|2724
1656299400000|2022-06-27 03:10:00|752.1|747.6|752.8|748.3|754.3|749.8|752.1|747.6|3876
1656299700000|2022-06-27 03:15:00|753.1|748.6|754.1|749.6|756|751.5|752.8|748.3|4360
1656300000000|2022-06-27 03:20:00|753.8|749.3|751.8|747.3|754.8|750.3|751.3|746.8|3259
1656300300000|2022-06-27 03:25:00|752.1|747.6|750.1|745.6|752.3|747.8|748.3|743.8|9733
1656307800000|2022-06-27 05:30:00|750|745.5|747.2|742.7|750|745.5|746.7|742.2|8543
1656308100000|2022-06-27 05:35:00|747|742.5|749.7|745.2|749.8|745.3|746.5|742|6324
1656308400000|2022-06-27 05:40:00|749.5|745|753.5|749|754.1|749.6|749.5|745|6309
1656308700000|2022-06-27 05:45:00|753.4|748.9|752.7|748.2|753.8|749.3|751.2|746.7|3323
1656309000000|2022-06-27 05:50:00|752.5|748|753.3|748.8|754.8|750.3|752.4|747.9|3753
1656309300000|2022-06-27 05:55:00|753|748.5|756.3|751.8|756.8|752.3|752.5|748|6933
1656309600000|2022-06-27 06:00:00|756.1|751.6|754.8|750.3|756.6|752.1|754.2|749.7|5626
1656309900000|2022-06-27 06:05:00|755|750.5|752.9|748.4|755|750.5|752.5|748|3556
1656310200000|2022-06-27 06:10:00|752.8|748.3|754|749.5|754.5|750|752|747.5|3125
1656310500000|2022-06-27 06:15:00|754.3|749.8|754.2|749.7|755.5|751|753.7|749.2|2157
1656310800000|2022-06-27 06:20:00|754.4|749.9|752.3|747.8|755.5|751|752.1|747.6|3726
1656311100000|2022-06-27 06:25:00|752.5|748|751.5|747|752.5|748|750|745.5|4771
1656311400000|2022-06-27 06:30:00|751.7|747.2|752.5|748|753|748.5|751.7|747.2|2044
1656311700000|2022-06-27 06:35:00|752.3|747.8|756.1|751.6|756.8|752.3|752|747.5|5475
1656312000000|2022-06-27 06:40:00|756.3|751.8|757|752.5|757.8|753.3|755.7|751.2|7097
1656312300000|2022-06-27 06:45:00|757.3|752.8|755.5|751|758.6|754.1|754.3|749.8|9013
1656312600000|2022-06-27 06:50:00|755.3|750.8|757.8|753.3|758.8|754.3|755|750.5|7140
1656312900000|2022-06-27 06:55:00|758|753.5|754.7|750.2|758.3|753.8|753.3|748.8|13864
1656334800000|2022-06-27 13:00:00|755.8|751.3|764.8|760.3|766.4|761.9|755.8|751.3|42916
1656335100000|2022-06-27 13:05:00|764.9|760.4|766.4|761.9|767.7|763.2|764.2|759.7|19831
1656335400000|2022-06-27 13:10:00|766.7|762.2|768.7|764.2|770.2|765.7|765.9|761.4|23499
1656335700000|2022-06-27 13:15:00|769|764.5|765.6|761.1|769|764.5|764.6|760.1|15256
1656336000000|2022-06-27 13:20:00|765.9|761.4|764.9|760.4|766.5|762|763.4|758.9|8323
1656336300000|2022-06-27 13:25:00|764.6|760.1|763.6|759.1|764.7|760.2|763.4|758.9|5133
1656336600000|2022-06-27 13:30:00|763.4|758.9|761.1|756.6|764.9|760.4|760.6|756.1|11255
1656336900000|2022-06-27 13:35:00|761|756.5|762.4|757.9|762.7|758.2|759.9|755.4|7555
1656337200000|2022-06-27 13:40:00|762.2|757.7|759.7|755.2|762.7|758.2|758.9|754.4|5508
1656337500000|2022-06-27 13:45:00|759.8|755.3|758.6|754.1|759.8|755.3|757.3|752.8|8200
1656337800000|2022-06-27 13:50:00|758.3|753.8|760.9|756.4|761.1|756.6|757.4|752.9|5282
1656338100000|2022-06-27 13:55:00|760.7|756.2|756.9|752.4|760.7|756.2|756.2|751.7|4994
1656338400000|2022-06-27 14:00:00|757.2|752.7|760.7|756.2|761|756.5|757|752.5|6137
1656338700000|2022-06-27 14:05:00|760.8|756.3|757.8|753.3|761.3|756.8|757.4|752.9|3380
1656339000000|2022-06-27 14:10:00|757.6|753.1|755.4|750.9|758.6|754.1|754.4|749.9|8424
1656339300000|2022-06-27 14:15:00|755.6|751.1|757.4|752.9|757.9|753.4|755.6|751.1|3778
1656339600000|2022-06-27 14:20:00|757.6|753.1|759.4|754.9|760.1|755.6|757.1|752.6|4108
1656339900000|2022-06-27 14:25:00|759.2|754.7|759.9|755.4|761.2|756.7|757.4|752.9|4695
1656340200000|2022-06-27 14:30:00|760.2|755.7|758.2|753.7|760.4|755.9|757.5|753|4120
1656340500000|2022-06-27 14:35:00|758.5|754|755.6|751.1|758.5|754|755.4|750.9|3951
1656340800000|2022-06-27 14:40:00|755.9|751.4|758.1|753.6|759.1|754.6|755.6|751.1|3900
1656341100000|2022-06-27 14:45:00|758.4|753.9|756.4|751.9|759.1|754.6|756.1|751.6|3906
1656341400000|2022-06-27 14:50:00|756.7|752.2|752.4|747.9|756.7|752.2|752.4|747.9|9962
1656341700000|2022-06-27 14:55:00|752.2|747.7|755.9|751.4|756.4|751.9|751|746.5|11767
1656378000000|2022-06-28 01:00:00|755.5|751|757.4|752.9|757.4|752.9|751.2|746.7|11925
1656378300000|2022-06-28 01:05:00|757.7|753.2|754.7|750.2|757.7|753.2|752.4|747.9|7520
1656378600000|2022-06-28 01:10:00|754.4|749.9|752.9|748.4|756.5|752|752.7|748.2|4599
1656378900000|2022-06-28 01:15:00|752.7|748.2|751.2|746.7|753.4|748.9|749.6|745.1|7868
1656379200000|2022-06-28 01:20:00|751.4|746.9|752.3|747.8|754.2|749.7|751.2|746.7|5366
1656379500000|2022-06-28 01:25:00|752.2|747.7|753.7|749.2|754.4|749.9|752.2|747.7|4334
1656379800000|2022-06-28 01:30:00|753.9|749.4|751.4|746.9|753.9|749.4|750.1|745.6|6081
1656380100000|2022-06-28 01:35:00|751.2|746.7|749.6|745.1|751.4|746.9|749.6|745.1|5303
1656380400000|2022-06-28 01:40:00|749.7|745.2|751.2|746.7|751.9|747.4|749.7|745.2|2710
1656380700000|2022-06-28 01:45:00|751.4|746.9|749.7|745.2|751.4|746.9|747.4|742.9|8761
1656381000000|2022-06-28 01:50:00|749.4|744.9|747.2|742.7|749.8|745.3|746.2|741.7|5182
1656381300000|2022-06-28 01:55:00|747.4|742.9|745.9|741.4|748.4|743.9|745.6|741.1|6290
1656381600000|2022-06-28 02:00:00|746.4|741.9|747.9|743.4|749.7|745.2|745.6|741.1|6746
1656381900000|2022-06-28 02:05:00|748.2|743.7|748.2|743.7|748.2|743.7|746.6|742.1|5930
1656382200000|2022-06-28 02:10:00|748.4|743.9|747.7|743.2|749|744.5|746.5|742|7442
1656383400000|2022-06-28 02:30:00|748|743.5|748.1|743.6|749|744.5|746.4|741.9|3892
1656383700000|2022-06-28 02:35:00|748.4|743.9|745.1|740.6|749.4|744.9|744.6|740.1|7697
1656384000000|2022-06-28 02:40:00|745|740.5|744.8|740.3|745.8|741.3|744.1|739.6|4820
1656384300000|2022-06-28 02:45:00|745.1|740.6|746.6|742.1|747.9|743.4|745.1|740.6|3666
1656384600000|2022-06-28 02:50:00|746.5|742|752.9|748.4|753.6|749.1|746.5|742|11046
1656384900000|2022-06-28 02:55:00|753.2|748.7|754.4|749.9|755.2|750.7|751.6|747.1|10824
1656385200000|2022-06-28 03:00:00|754.7|750.2|754.4|749.9|755|750.5|752.4|747.9|6784
1656385500000|2022-06-28 03:05:00|754.5|750|753.9|749.4|754.7|750.2|752.4|747.9|4832
1656385800000|2022-06-28 03:10:00|754.4|749.9|752.6|748.1|754.4|749.9|751.1|746.6|4227
1656386100000|2022-06-28 03:15:00|752.9|748.4|753.7|749.2|755.9|751.4|752.9|748.4|7296
1656386400000|2022-06-28 03:20:00|753.5|749|750.1|745.6|753.5|749|748.5|744|7148
1656386700000|2022-06-28 03:25:00|749.9|745.4|753.1|748.6|753.1|748.6|748.4|743.9|4819
1656394200000|2022-06-28 05:30:00|753.6|749.1|759.9|755.4|760.4|755.9|753.6|749.1|17107
1656394500000|2022-06-28 05:35:00|760.1|755.6|758.4|753.9|762.5|758|758.1|753.6|8990
1656394800000|2022-06-28 05:40:00|758.6|754.1|758.4|753.9|758.9|754.4|756.6|752.1|5668
1656395100000|2022-06-28 05:45:00|758.5|754|758.4|753.9|760.1|755.6|758.1|753.6|4645
1656395400000|2022-06-28 05:50:00|758.1|753.6|758.4|753.9|759.1|754.6|756.4|751.9|4806
1656395700000|2022-06-28 05:55:00|758.6|754.1|759.4|754.9|760.1|755.6|758.6|754.1|2757
1656396000000|2022-06-28 06:00:00|759.6|755.1|761.4|756.9|761.8|757.3|758.9|754.4|5037
1656396300000|2022-06-28 06:05:00|761.6|757.1|766.2|761.7|766.3|761.8|761.1|756.6|15703
1656396600000|2022-06-28 06:10:00|766|761.5|769.4|764.9|769.8|765.3|765.7|761.2|25764
1656396900000|2022-06-28 06:15:00|769.3|764.8|770|765.5|772.4|767.9|769.2|764.7|21402
1656397200000|2022-06-28 06:20:00|769.7|765.2|771.5|767|771.5|767|769|764.5|9860
1656397500000|2022-06-28 06:25:00|771.6|767.1|774.7|770.2|775|770.5|771.5|767|15226
1656397800000|2022-06-28 06:30:00|774.6|770.1|777|772.5|777.3|772.8|773.7|769.2|21092
1656398100000|2022-06-28 06:35:00|777.3|772.8|779.5|775|782.6|778.1|777.3|772.8|34049
1656398400000|2022-06-28 06:40:00|779.8|775.3|780.5|776|781.3|776.8|778.3|773.8|10400
1656398700000|2022-06-28 06:45:00|780.3|775.8|780.6|776.1|783.3|778.8|780.3|775.8|14472
1656399000000|2022-06-28 06:50:00|780.3|775.8|782.9|778.4|782.9|778.4|778|773.5|10621
1656399300000|2022-06-28 06:55:00|782.6|778.1|782.8|778.3|785.2|780.7|780.6|776.1|22670
1656421200000|2022-06-28 13:00:00|782.9|778.4|781.8|777.3|787.6|783.1|781.1|776.6|32852
1656421500000|2022-06-28 13:05:00|781.5|777|782.6|778.1|783.8|779.3|781|776.5|9985
1656421800000|2022-06-28 13:10:00|782.5|778|786.3|781.8|788.1|783.6|781.7|777.2|13071
1656422100000|2022-06-28 13:15:00|786.5|782|786.8|782.3|788.6|784.1|784.4|779.9|11204
1656422400000|2022-06-28 13:20:00|786.5|782|786.8|782.3|789|784.5|785.8|781.3|9524
1656422700000|2022-06-28 13:25:00|786.5|782|786.3|781.8|787.7|783.2|784.8|780.3|7092
1656423000000|2022-06-28 13:30:00|786|781.5|784.8|780.3|786.5|782|783.8|779.3|7401
1656423300000|2022-06-28 13:35:00|785|780.5|785.5|781|786|781.5|784.8|780.3|4260
1656423600000|2022-06-28 13:40:00|785.3|780.8|787.5|783|787.5|783|784|779.5|5465
1656423900000|2022-06-28 13:45:00|787.8|783.3|786.2|781.7|788.5|784|786.1|781.6|4170
1656424200000|2022-06-28 13:50:00|786.5|782|787.3|782.8|787.3|782.8|786.2|781.7|2942
1656424500000|2022-06-28 13:55:00|787.2|782.7|788.5|784|789|784.5|786.7|782.2|5148
1656424800000|2022-06-28 14:00:00|788.3|783.8|788|783.5|790|785.5|786.5|782|6993
1656425100000|2022-06-28 14:05:00|788.2|783.7|787.8|783.3|789|784.5|786.8|782.3|4439
1656425400000|2022-06-28 14:10:00|788|783.5|787.3|782.8|788.5|784|787|782.5|3176
1656425700000|2022-06-28 14:15:00|786.9|782.4|788|783.5|788.3|783.8|786|781.5|5899
1656426000000|2022-06-28 14:20:00|787.8|783.3|785.7|781.2|788.3|783.8|785.2|780.7|4129
1656426300000|2022-06-28 14:25:00|785.5|781|781.9|777.4|785.7|781.2|780.7|776.2|18660
1656426600000|2022-06-28 14:30:00|781.6|777.1|779.6|775.1|781.9|777.4|779.6|775.1|11544
1656426900000|2022-06-28 14:35:00|779.9|775.4|780.4|775.9|781.3|776.8|777.6|773.1|15123
1656427200000|2022-06-28 14:40:00|780.6|776.1|781.2|776.7|782.9|778.4|780.6|776.1|7713
1656427500000|2022-06-28 14:45:00|780.9|776.4|781.8|777.3|782.6|778.1|780.6|776.1|4718
1656427800000|2022-06-28 14:50:00|782.1|777.6|783.7|779.2|784.9|780.4|781.6|777.1|8720
1656428100000|2022-06-28 14:55:00|784.1|779.6|791.5|787|792.2|787.7|784.1|779.6|18860
1656428400000|2022-06-28 15:00:00|791.4|786.9|791.4|786.9|791.4|786.9|791.4|786.9|0
1656464400000|2022-06-29 01:00:00|791|786.5|784.9|780.4|791|786.5|783.7|779.2|18181
1656464700000|2022-06-29 01:05:00|785.2|780.7|783.5|779|786.2|781.7|782.4|777.9|7477
1656465000000|2022-06-29 01:10:00|783.2|778.7|782|777.5|784.2|779.7|781.2|776.7|6743
1656465300000|2022-06-29 01:15:00|782.2|777.7|786|781.5|787|782.5|782.2|777.7|6633
1656465600000|2022-06-29 01:20:00|786.2|781.7|785.2|780.7|786.5|782|784.7|780.2|2508
1656465900000|2022-06-29 01:25:00|784.7|780.2|783|778.5|784.7|780.2|781.9|777.4|4179
1656466200000|2022-06-29 01:30:00|783.2|778.7|785.2|780.7|786|781.5|782.7|778.2|2832
1656466500000|2022-06-29 01:35:00|785.5|781|785.2|780.7|785.7|781.2|783.2|778.7|3227
1656466800000|2022-06-29 01:40:00|785.3|780.8|782.9|778.4|785.6|781.1|782.4|777.9|3095
1656467100000|2022-06-29 01:45:00|782.7|778.2|782.9|778.4|784.2|779.7|781.7|777.2|3151
1656467400000|2022-06-29 01:50:00|783.2|778.7|782.7|778.2|783.2|778.7|781.7|777.2|2471
1656467700000|2022-06-29 01:55:00|782.4|777.9|780.9|776.4|783.2|778.7|780.4|775.9|4992
1656468000000|2022-06-29 02:00:00|781.2|776.7|781.9|777.4|786.9|782.4|781.2|776.7|9619
1656468300000|2022-06-29 02:05:00|781.7|777.2|781.7|777.2|782.9|778.4|780.9|776.4|3591
1656468600000|2022-06-29 02:10:00|781.8|777.3|783.2|778.7|784.1|779.6|781.4|776.9|3935
1656468900000|2022-06-29 02:15:00|782.9|778.4|782.9|778.4|782.9|778.4|782.9|778.4|0
1656469800000|2022-06-29 02:30:00|782.7|778.2|781.6|777.1|785.2|780.7|781.6|777.1|5305
1656470100000|2022-06-29 02:35:00|781.9|777.4|781.1|776.6|782.9|778.4|780.9|776.4|2714
1656470400000|2022-06-29 02:40:00|781.4|776.9|783.6|779.1|784.2|779.7|781.4|776.9|2941
1656470700000|2022-06-29 02:45:00|783.4|778.9|781.9|777.4|784.4|779.9|781.9|777.4|2261
1656471000000|2022-06-29 02:50:00|781.6|777.1|778.4|773.9|781.6|777.1|778.1|773.6|10811
1656471300000|2022-06-29 02:55:00|778.3|773.8|776.9|772.4|778.5|774|775.9|771.4|12460
1656471600000|2022-06-29 03:00:00|777|772.5|778.2|773.7|780.4|775.9|776.9|772.4|6409
1656471900000|2022-06-29 03:05:00|777.9|773.4|778.2|773.7|778.4|773.9|776.3|771.8|4737
1656472200000|2022-06-29 03:10:00|777.9|773.4|775.6|771.1|778.4|773.9|775.6|771.1|5162
1656472500000|2022-06-29 03:15:00|776.1|771.6|776.2|771.7|779.2|774.7|775.6|771.1|5897
1656472800000|2022-06-29 03:20:00|776.7|772.2|777.4|772.9|778.4|773.9|776.4|771.9|3627
1656473100000|2022-06-29 03:25:00|777.2|772.7|774.9|770.4|778.7|774.2|773.9|769.4|7757
1656480600000|2022-06-29 05:30:00|775.9|771.4|778.9|774.4|784.7|780.2|775.9|771.4|24748
1656480900000|2022-06-29 05:35:00|778.7|774.2|771.8|767.3|779.9|775.4|770.1|765.6|28234
1656481200000|2022-06-29 05:40:00|772.3|767.8|775.6|771.1|776.4|771.9|770.6|766.1|14259
1656481500000|2022-06-29 05:45:00|775.8|771.3|780.6|776.1|781.6|777.1|774.3|769.8|15494
1656481800000|2022-06-29 05:50:00|780.1|775.6|788.2|783.7|789.7|785.2|779.9|775.4|22833
1656482100000|2022-06-29 05:55:00|787.9|783.4|788.7|784.2|789.2|784.7|786.2|781.7|11662
1656482400000|2022-06-29 06:00:00|788.4|783.9|787.4|782.9|788.7|784.2|785.4|780.9|6785
1656482700000|2022-06-29 06:05:00|787.2|782.7|791.2|786.7|791.5|787|786.2|781.7|15839
1656483000000|2022-06-29 06:10:00|790.9|786.4|791.4|786.9|794.5|790|789.4|784.9|16762
1656483300000|2022-06-29 06:15:00|791.7|787.2|792.2|787.7|794.2|789.7|789.7|785.2|13265
1656483600000|2022-06-29 06:20:00|791.9|787.4|790.4|785.9|792.2|787.7|789.7|785.2|4357
1656483900000|2022-06-29 06:25:00|790.2|785.7|793.2|788.7|794|789.5|790.2|785.7|8708
1656484200000|2022-06-29 06:30:00|793.1|788.6|787.9|783.4|793.1|788.6|787.9|783.4|12503
1656484500000|2022-06-29 06:35:00|787.7|783.2|782.1|777.6|787.7|783.2|782.1|777.6|17863
1656484800000|2022-06-29 06:40:00|781.9|777.4|779.1|774.6|781.9|777.4|776.6|772.1|19468
1656485100000|2022-06-29 06:45:00|778.9|774.4|777.1|772.6|780.9|776.4|776.6|772.1|10194
1656485400000|2022-06-29 06:50:00|776.9|772.4|775.6|771.1|777.4|772.9|772.4|767.9|15664
1656485700000|2022-06-29 06:55:00|775.9|771.4|777.1|772.6|779.2|774.7|775.1|770.6|16082
1656486000000|2022-06-29 07:00:00|776.7|772.2|776.6|772.1|776.7|772.2|776.6|772.1|122
1656507600000|2022-06-29 13:00:00|786.2|781.7|788.6|784.1|790.4|785.9|785.3|780.8|32441
1656507900000|2022-06-29 13:05:00|788.4|783.9|788.4|783.9|788.9|784.4|785.1|780.6|11601
1656508200000|2022-06-29 13:10:00|788.6|784.1|785.9|781.4|788.6|784.1|784.9|780.4|9224
1656508500000|2022-06-29 13:15:00|785.7|781.2|785.1|780.6|785.8|781.3|783.6|779.1|7611
1656508800000|2022-06-29 13:20:00|785.5|781|782.6|778.1|787.1|782.6|782.6|778.1|8041
1656509100000|2022-06-29 13:25:00|782.8|778.3|781.1|776.6|783.3|778.8|780.1|775.6|13167
1656509400000|2022-06-29 13:30:00|781.3|776.8|781.9|777.4|783.1|778.6|779.6|775.1|8949
1656509700000|2022-06-29 13:35:00|781.4|776.9|781.3|776.8|782.9|778.4|779.9|775.4|3901
1656510000000|2022-06-29 13:40:00|781.6|777.1|782.6|778.1|784.1|779.6|780.1|775.6|4583
1656510300000|2022-06-29 13:45:00|782.3|777.8|783.4|778.9|783.9|779.4|781.6|777.1|2600
1656510600000|2022-06-29 13:50:00|783.6|779.1|786.1|781.6|787.1|782.6|783.1|778.6|8318
1656510900000|2022-06-29 13:55:00|785.9|781.4|785.4|780.9|786.6|782.1|784.6|780.1|3371
1656511200000|2022-06-29 14:00:00|785.6|781.1|787.6|783.1|788.1|783.6|785.6|781.1|6184
1656511500000|2022-06-29 14:05:00|787.4|782.9|786.9|782.4|787.9|783.4|785.9|781.4|2961
1656511800000|2022-06-29 14:10:00|787.1|782.6|786.1|781.6|787.9|783.4|786.1|781.6|2834
1656512100000|2022-06-29 14:15:00|786|781.5|784.9|780.4|786.9|782.4|783.6|779.1|4203
1656512400000|2022-06-29 14:20:00|785.1|780.6|788.1|783.6|788.6|784.1|785.1|780.6|4885
1656512700000|2022-06-29 14:25:00|787.9|783.4|787.6|783.1|788.6|784.1|786.6|782.1|3906
1656513000000|2022-06-29 14:30:00|787.9|783.4|785.3|780.8|787.9|783.4|785.3|780.8|4040
1656513300000|2022-06-29 14:35:00|785.1|780.6|783.3|778.8|785.8|781.3|782.3|777.8|6193
1656513600000|2022-06-29 14:40:00|783.5|779|785.1|780.6|786.3|781.8|783.3|778.8|4537
1656513900000|2022-06-29 14:45:00|785.4|780.9|785.6|781.1|787.6|783.1|784.3|779.8|3948
1656514200000|2022-06-29 14:50:00|785.3|780.8|786.1|781.6|787.1|782.6|785.1|780.6|2743
1656514500000|2022-06-29 14:55:00|786|781.5|786.1|781.6|787.4|782.9|785.5|781|4962
1656550800000|2022-06-30 01:00:00|785.8|781.3|779.4|774.9|785.8|781.3|778.1|773.6|19462
1656551100000|2022-06-30 01:05:00|779.6|775.1|777.9|773.4|779.9|775.4|775.6|771.1|14025
1656551400000|2022-06-30 01:10:00|778.1|773.6|780.7|776.2|782.2|777.7|778.1|773.6|7892
1656551700000|2022-06-30 01:15:00|780.5|776|779.6|775.1|780.5|776|779.4|774.9|3024
1656552000000|2022-06-30 01:20:00|779.9|775.4|777.9|773.4|780.1|775.6|777.6|773.1|4239
1656552300000|2022-06-30 01:25:00|778.1|773.6|776.9|772.4|779.3|774.8|776.6|772.1|4047
1656552600000|2022-06-30 01:30:00|777.4|772.9|779.6|775.1|780.6|776.1|776.6|772.1|4914
1656552900000|2022-06-30 01:35:00|779.8|775.3|779.3|774.8|781.4|776.9|779.2|774.7|2836
1656553200000|2022-06-30 01:40:00|779.6|775.1|777.6|773.1|780.1|775.6|777.6|773.1|3003
1656553500000|2022-06-30 01:45:00|777.3|772.8|778.6|774.1|780.2|775.7|777.1|772.6|4189
1656553800000|2022-06-30 01:50:00|778.4|773.9|777.8|773.3|781.3|776.8|777.6|773.1|4835
1656554100000|2022-06-30 01:55:00|777.7|773.2|776.3|771.8|778.1|773.6|775.6|771.1|7962
1656554400000|2022-06-30 02:00:00|776|771.5|775|770.5|778.8|774.3|774.8|770.3|8590
1656554700000|2022-06-30 02:05:00|774.8|770.3|775.8|771.3|776.3|771.8|773.7|769.2|9303
1656555000000|2022-06-30 02:10:00|775.5|771|774|769.5|775.8|771.3|773.5|769|6523
1656556200000|2022-06-30 02:30:00|774.2|769.7|774.8|770.3|777.9|773.4|774.2|769.7|8107
1656556500000|2022-06-30 02:35:00|775|770.5|777.5|773|778.8|774.3|774.3|769.8|5399
1656556800000|2022-06-30 02:40:00|777.3|772.8|775|770.5|777.8|773.3|774.8|770.3|4017
1656557100000|2022-06-30 02:45:00|774.5|770|769.3|764.8|775|770.5|768.5|764|18636
1656557400000|2022-06-30 02:50:00|769|764.5|767.7|763.2|769.5|765|766.2|761.7|19785
1656557700000|2022-06-30 02:55:00|767.9|763.4|770.5|766|770.5|766|767.7|763.2|10853
1656558000000|2022-06-30 03:00:00|770.7|766.2|763.8|759.3|771|766.5|763.8|759.3|13661
1656558300000|2022-06-30 03:05:00|763.4|758.9|764.2|759.7|764.2|759.7|760.7|756.2|22376
1656558600000|2022-06-30 03:10:00|764|759.5|765.9|761.4|765.9|761.4|763.1|758.6|10481
1656558900000|2022-06-30 03:15:00|765.7|761.2|768.7|764.2|770.2|765.7|764.4|759.9|13066
1656559200000|2022-06-30 03:20:00|768.4|763.9|773.7|769.2|773.7|769.2|767.4|762.9|11404
1656559500000|2022-06-30 03:25:00|773.5|769|772.7|768.2|774.2|769.7|770.7|766.2|11768
1656567000000|2022-06-30 05:30:00|772.4|767.9|772.4|767.9|778.1|773.6|770.1|765.6|25031
1656567300000|2022-06-30 05:35:00|772.7|768.2|769.4|764.9|773.4|768.9|769|764.5|7154
1656567600000|2022-06-30 05:40:00|769.9|765.4|769.7|765.2|771.2|766.7|768.7|764.2|6860
1656567900000|2022-06-30 05:45:00|769.9|765.4|766.2|761.7|770.6|766.1|765.7|761.2|8489
1656568200000|2022-06-30 05:50:00|766|761.5|764.1|759.6|766.7|762.2|763.9|759.4|12189
1656568500000|2022-06-30 05:55:00|764.4|759.9|765.4|760.9|765.6|761.1|762.9|758.4|12960
1656568800000|2022-06-30 06:00:00|765.1|760.6|766.1|761.6|767.3|762.8|764.6|760.1|5269
1656569100000|2022-06-30 06:05:00|766|761.5|768.4|763.9|769.1|764.6|765.1|760.6|5070
1656569400000|2022-06-30 06:10:00|768.9|764.4|770.2|765.7|771.4|766.9|767.9|763.4|8328
1656569700000|2022-06-30 06:15:00|769.9|765.4|768.9|764.4|770.4|765.9|768.4|763.9|3885
1656570000000|2022-06-30 06:20:00|768.6|764.1|772.4|767.9|772.4|767.9|768.6|764.1|5558
1656570300000|2022-06-30 06:25:00|772.2|767.7|773.9|769.4|776.4|771.9|772.2|767.7|15566
1656570600000|2022-06-30 06:30:00|774.2|769.7|771.2|766.7|774.7|770.2|770.1|765.6|7322
1656570900000|2022-06-30 06:35:00|770.9|766.4|770.1|765.6|770.9|766.4|768.4|763.9|7295
1656571200000|2022-06-30 06:40:00|769.9|765.4|769.6|765.1|772.4|767.9|769.4|764.9|3855
1656571500000|2022-06-30 06:45:00|769.9|765.4|766.1|761.6|770.1|765.6|764.8|760.3|12801
1656571800000|2022-06-30 06:50:00|766.3|761.8|763.1|758.6|766.5|762|761|756.5|22840
1656572100000|2022-06-30 06:55:00|762.8|758.3|764.7|760.2|765.1|760.6|762.1|757.6|18734
1656594000000|2022-06-30 13:00:00|754.6|750.1|748.9|744.4|755.1|750.6|745.9|741.4|60986
1656594300000|2022-06-30 13:05:00|748.6|744.1|747.3|742.8|750.4|745.9|745.6|741.1|25045
1656594600000|2022-06-30 13:10:00|747.1|742.6|746.1|741.6|749.1|744.6|745.1|740.6|19696
1656594900000|2022-06-30 13:15:00|745.8|741.3|748.6|744.1|749.6|745.1|744|739.5|16712
1656595200000|2022-06-30 13:20:00|748.3|743.8|747.5|743|749.6|745.1|746|741.5|9688
1656595500000|2022-06-30 13:25:00|747.8|743.3|746.8|742.3|748.5|744|745.8|741.3|8932
1656595800000|2022-06-30 13:30:00|746.5|742|744.3|739.8|748.6|744.1|744.3|739.8|12900
1656596100000|2022-06-30 13:35:00|744|739.5|744.8|740.3|746|741.5|742.8|738.3|12154
1656596400000|2022-06-30 13:40:00|744.5|740|745.5|741|746.3|741.8|742.8|738.3|11745
1656596700000|2022-06-30 13:45:00|745.3|740.8|747.5|743|748.8|744.3|744.5|740|7870
1656597000000|2022-06-30 13:50:00|747.8|743.3|743.6|739.1|748|743.5|742.6|738.1|5947
1656597300000|2022-06-30 13:55:00|743.8|739.3|741.2|736.7|744|739.5|740.2|735.7|12369
1656597600000|2022-06-30 14:00:00|741.3|736.8|742.6|738.1|743.6|739.1|740.3|735.8|8469
1656597900000|2022-06-30 14:05:00|742.3|737.8|743.8|739.3|744.1|739.6|742.1|737.6|3050
1656598200000|2022-06-30 14:10:00|744.3|739.8|742.5|738|744.3|739.8|742.5|738|4650
1656598500000|2022-06-30 14:15:00|742.8|738.3|740|735.5|743.2|738.7|739.4|734.9|9946
1656598800000|2022-06-30 14:20:00|739.8|735.3|738.3|733.8|740|735.5|734.7|730.2|19304
1656599100000|2022-06-30 14:25:00|738.5|734|739.5|735|741|736.5|738.3|733.8|7262
1656599400000|2022-06-30 14:30:00|739.4|734.9|739.8|735.3|740.5|736|738.3|733.8|4495
1656599700000|2022-06-30 14:35:00|739.5|735|737.5|733|740.9|736.4|737.5|733|3594
1656600000000|2022-06-30 14:40:00|737.4|732.9|737.2|732.7|740.8|736.3|737.2|732.7|5481
1656600300000|2022-06-30 14:45:00|737|732.5|734.3|729.8|738|733.5|734.3|729.8|9406
1656600600000|2022-06-30 14:50:00|734|729.5|738.3|733.8|739.6|735.1|733.9|729.4|7446
1656600900000|2022-06-30 14:55:00|738.6|734.1|736.8|732.3|741|736.5|735.8|731.3|8658
1656601200000|2022-06-30 15:00:00|736.5|732|736.5|732|736.5|732|736.5|732|0
1656637200000|2022-07-01 01:00:00|735.8|731.3|738.9|734.4|741.2|736.7|735.8|731.3|12640
1656637500000|2022-07-01 01:05:00|738.8|734.3|742.9|738.4|744.2|739.7|738.8|734.3|20762
1656637800000|2022-07-01 01:10:00|743.2|738.7|742.4|737.9|744.1|739.6|742.1|737.6|7650
1656638100000|2022-07-01 01:15:00|742.1|737.6|741.2|736.7|744.4|739.9|741.2|736.7|7121
1656638400000|2022-07-01 01:20:00|740.9|736.4|739.4|734.9|741.9|737.4|738.9|734.4|6217
1656638700000|2022-07-01 01:25:00|739.1|734.6|736.6|732.1|740.4|735.9|736.6|732.1|5263
1656639000000|2022-07-01 01:30:00|736.9|732.4|738.4|733.9|738.9|734.4|734.4|729.9|7834
1656639300000|2022-07-01 01:35:00|738.6|734.1|741.1|736.6|741.9|737.4|737.4|732.9|4577
1656639600000|2022-07-01 01:40:00|741.4|736.9|741.9|737.4|742.9|738.4|740.4|735.9|7191
1656639900000|2022-07-01 01:45:00|741.6|737.1|743.9|739.4|744.6|740.1|741.4|736.9|7040
1656640200000|2022-07-01 01:50:00|743.4|738.9|741.9|737.4|743.9|739.4|740.9|736.4|4508
1656640500000|2022-07-01 01:55:00|742.1|737.6|743.6|739.1|744.4|739.9|740.9|736.4|3739
1656640800000|2022-07-01 02:00:00|743.4|738.9|748.9|744.4|749.7|745.2|742.4|737.9|20217
1656641100000|2022-07-01 02:05:00|749|744.5|750.4|745.9|755.4|750.9|749|744.5|29598
1656641400000|2022-07-01 02:10:00|750.7|746.2|749.6|745.1|752.9|748.4|747.9|743.4|10086
1656642600000|2022-07-01 02:30:00|749.1|744.6|749.6|745.1|751.1|746.6|747.9|743.4|6162
1656642900000|2022-07-01 02:35:00|749.5|745|747.4|742.9|749.5|745|747.1|742.6|5632
1656643200000|2022-07-01 02:40:00|747.6|743.1|749.4|744.9|749.4|744.9|747.6|743.1|3539
1656643500000|2022-07-01 02:45:00|749.6|745.1|748.4|743.9|752.1|747.6|748.1|743.6|5240
1656643800000|2022-07-01 02:50:00|748.5|744|746.8|742.3|748.9|744.4|745.8|741.3|6043
1656644100000|2022-07-01 02:55:00|746.3|741.8|745.6|741.1|746.6|742.1|743.3|738.8|7678
1656644400000|2022-07-01 03:00:00|745.8|741.3|746.9|742.4|747.9|743.4|744.3|739.8|4459
1656644700000|2022-07-01 03:05:00|746.6|742.1|743.8|739.3|747.1|742.6|743.8|739.3|3468
1656645000000|2022-07-01 03:10:00|743.6|739.1|742.1|737.6|744.6|740.1|741.6|737.1|7879
1656645300000|2022-07-01 03:15:00|741.6|737.1|742.1|737.6|744.6|740.1|740.8|736.3|6511
1656645600000|2022-07-01 03:20:00|741.8|737.3|741.3|736.8|741.8|737.3|739.1|734.6|5273
1656645900000|2022-07-01 03:25:00|741.6|737.1|739.6|735.1|742.7|738.2|738.8|734.3|6225
1656646200000|2022-07-01 03:30:00|739.8|735.3|739.8|735.3|739.8|735.3|739.8|735.3|0
1656653400000|2022-07-01 05:30:00|738.5|734|735.5|731|738.5|734|732.3|727.8|19851
1656653700000|2022-07-01 05:35:00|735.3|730.8|730|725.5|736.3|731.8|729.3|724.8|19445
1656654000000|2022-07-01 05:40:00|730.3|725.8|729.6|725.1|732.5|728|729.2|724.7|14267
1656654300000|2022-07-01 05:45:00|729.7|725.2|724.7|720.2|731.5|727|724.7|720.2|24314
1656654600000|2022-07-01 05:50:00|725|720.5|724|719.5|727|722.5|722.7|718.2|17324
1656654900000|2022-07-01 05:55:00|724.2|719.7|723.7|719.2|726.2|721.7|723.5|719|7933
1656655200000|2022-07-01 06:00:00|724|719.5|728.7|724.2|730.7|726.2|723.7|719.2|12258
1656655500000|2022-07-01 06:05:00|728.9|724.4|728|723.5|730.7|726.2|726.5|722|7539
1656655800000|2022-07-01 06:10:00|728.2|723.7|730.2|725.7|733.5|729|728.2|723.7|10864
1656656100000|2022-07-01 06:15:00|730|725.5|730.5|726|732|727.5|729|724.5|5798
1656656400000|2022-07-01 06:20:00|730.9|726.4|731.2|726.7|731.5|727|728.5|724|5559
1656656700000|2022-07-01 06:25:00|731|726.5|733.7|729.2|735|730.5|729.2|724.7|8701
1656657000000|2022-07-01 06:30:00|734|729.5|733.5|729|735.2|730.7|732|727.5|7356
1656657300000|2022-07-01 06:35:00|733.2|728.7|729.2|724.7|735.6|731.1|729|724.5|10276
1656657600000|2022-07-01 06:40:00|729.1|724.6|730|725.5|731.5|727|729|724.5|3106
1656657900000|2022-07-01 06:45:00|730.5|726|726.5|722|730.5|726|725.2|720.7|9804
1656658200000|2022-07-01 06:50:00|726.2|721.7|723|718.5|726.2|721.7|722.7|718.2|10723
1656658500000|2022-07-01 06:55:00|723.2|718.7|725|720.5|725|720.5|722.7|718.2|14984
1656658800000|2022-07-01 07:00:00|724.8|720.3|725|720.5|725|720.5|724.8|720.3|0
1656680400000|2022-07-01 13:00:00|727.6|723.1|730.4|725.9|732.9|728.4|726.2|721.7|27127
1656680700000|2022-07-01 13:05:00|730.6|726.1|735.1|730.6|738|733.5|730.6|726.1|23889
1656681000000|2022-07-01 13:10:00|735.2|730.7|733.9|729.4|737.1|732.6|733.6|729.1|10762
1656681300000|2022-07-01 13:15:00|734.1|729.6|732.9|728.4|735.9|731.4|732.4|727.9|8658
1656681600000|2022-07-01 13:20:00|732.6|728.1|729.4|724.9|733.1|728.6|729.1|724.6|8554
1656681900000|2022-07-01 13:25:00|729.9|725.4|731.4|726.9|731.4|726.9|729.1|724.6|4537
1656682200000|2022-07-01 13:30:00|731.1|726.6|731.1|726.6|734.6|730.1|730.1|725.6|7806
1656682500000|2022-07-01 13:35:00|731.4|726.9|728.6|724.1|731.4|726.9|727.6|723.1|9348
1656682800000|2022-07-01 13:40:00|728.9|724.4|725.8|721.3|729.1|724.6|725.4|720.9|8151
1656683100000|2022-07-01 13:45:00|726.1|721.6|727.9|723.4|729.4|724.9|725.6|721.1|5829
1656683400000|2022-07-01 13:50:00|728.1|723.6|727.1|722.6|728.9|724.4|726.2|721.7|2831
1656683700000|2022-07-01 13:55:00|726.9|722.4|726.9|722.4|728.9|724.4|726.2|721.7|3595
1656684000000|2022-07-01 14:00:00|727.1|722.6|720.6|716.1|727.9|723.4|719.1|714.6|18394
1656684300000|2022-07-01 14:05:00|720.5|716|718.6|714.1|722.1|717.6|718.3|713.8|12953
1656684600000|2022-07-01 14:10:00|718.9|714.4|719.6|715.1|720.1|715.6|717.3|712.8|8280
1656684900000|2022-07-01 14:15:00|719.9|715.4|720.9|716.4|723.1|718.6|719.9|715.4|8322
1656685200000|2022-07-01 14:20:00|720.6|716.1|721.8|717.3|722.1|717.6|719.1|714.6|4154
1656685500000|2022-07-01 14:25:00|721.7|717.2|716.8|712.3|721.8|717.3|715.6|711.1|9023
1656685800000|2022-07-01 14:30:00|716.6|712.1|715.1|710.6|717.3|712.8|712.8|708.3|15222
1656686100000|2022-07-01 14:35:00|714.8|710.3|716.1|711.6|718|713.5|714.8|710.3|7078
1656686400000|2022-07-01 14:40:00|715.8|711.3|718.1|713.6|719.1|714.6|714.3|709.8|8196
1656686700000|2022-07-01 14:45:00|717.8|713.3|721.3|716.8|722.3|717.8|716.3|711.8|6919
1656687000000|2022-07-01 14:50:00|721.2|716.7|718.7|714.2|721.6|717.1|717.3|712.8|6124
1656687300000|2022-07-01 14:55:00|718.8|714.3|715.6|711.1|719.3|714.8|715.1|710.6|8810
1656896400000|2022-07-04 01:00:00|715.3|710.8|699.8|695.3|715.3|710.8|697.2|692.7|57306
1656896700000|2022-07-04 01:05:00|699.6|695.1|695.9|691.4|701.7|697.2|693.8|689.3|24195
1656897000000|2022-07-04 01:10:00|695.8|691.3|698.8|694.3|699.6|695.1|695.4|690.9|14538
1656897300000|2022-07-04 01:15:00|698.6|694.1|699.8|695.3|702.5|698|698.6|694.1|16689
1656897600000|2022-07-04 01:20:00|700|695.5|696.8|692.3|700|695.5|695.5|691|8745
1656897900000|2022-07-04 01:25:00|696.5|692|699.5|695|700.3|695.8|696.2|691.7|8271
1656898200000|2022-07-04 01:30:00|699.3|694.8|699|694.5|701|696.5|697.8|693.3|7313
1656898500000|2022-07-04 01:35:00|699.2|694.7|700.3|695.8|700.5|696|698|693.5|4341
1656898800000|2022-07-04 01:40:00|700.5|696|700.4|695.9|700.8|696.3|698.3|693.8|3397
1656899100000|2022-07-04 01:45:00|700.3|695.8|702|697.5|702.2|697.7|699|694.5|6515
1656899400000|2022-07-04 01:50:00|702.3|697.8|702.8|698.3|703.3|698.8|701|696.5|6392
1656899700000|2022-07-04 01:55:00|702.5|698|704.3|699.8|705.5|701|702.3|697.8|9329
1656900000000|2022-07-04 02:00:00|704|699.5|699.5|695|704|699.5|699|694.5|7497
1656900300000|2022-07-04 02:05:00|699.8|695.3|703.5|699|704.3|699.8|699.7|695.2|6537
1656900600000|2022-07-04 02:10:00|703.3|698.8|703.3|698.8|704.5|700|702.5|698|5449
1656901800000|2022-07-04 02:30:00|703.5|699|702.8|698.3|704.8|700.3|700.3|695.8|4346
1656902100000|2022-07-04 02:35:00|703|698.5|699.8|695.3|703.5|699|697.9|693.4|7473
1656902400000|2022-07-04 02:40:00|700|695.5|698.8|694.3|700.8|696.3|697.7|693.2|4230
1656902700000|2022-07-04 02:45:00|698.5|694|699|694.5|699|694.5|697.5|693|3541
1656903000000|2022-07-04 02:50:00|698.8|694.3|697.8|693.3|700.5|696|697.3|692.8|4516
1656903300000|2022-07-04 02:55:00|698|693.5|697.8|693.3|698.5|694|696.8|692.3|4143
1656903600000|2022-07-04 03:00:00|697.5|693|698.3|693.8|700|695.5|697.5|693|3055
1656903900000|2022-07-04 03:05:00|698.5|694|702|697.5|702.5|698|697.8|693.3|4842
1656904200000|2022-07-04 03:10:00|702.3|697.8|700.5|696|702.3|697.8|700.5|696|2727
1656904500000|2022-07-04 03:15:00|700.8|696.3|700.3|695.8|701.7|697.2|699.2|694.7|2500
1656904800000|2022-07-04 03:20:00|700|695.5|698|693.5|700|695.5|697.3|692.8|3875
1656905100000|2022-07-04 03:25:00|698.4|693.9|698.6|694.1|700.5|696|697.8|693.3|3672
1656912600000|2022-07-04 05:30:00|698.1|693.6|700.5|696|702.3|697.8|693.1|688.6|17358
1656912900000|2022-07-04 05:35:00|700.2|695.7|702|697.5|704.7|700.2|700|695.5|12273
1656913200000|2022-07-04 05:40:00|701.7|697.2|701.2|696.7|702|697.5|700.2|695.7|5467
1656913500000|2022-07-04 05:45:00|701.5|697|702.5|698|702.7|698.2|700.7|696.2|3705
1656913800000|2022-07-04 05:50:00|702.2|697.7|699.7|695.2|702.2|697.7|699.2|694.7|3555
1656914100000|2022-07-04 05:55:00|699.5|695|698|693.5|699.5|695|696.5|692|5902
1656914400000|2022-07-04 06:00:00|698.2|693.7|697.7|693.2|700|695.5|697.7|693.2|3421
1656914700000|2022-07-04 06:05:00|697.5|693|696.5|692|697.5|693|695.7|691.2|5522
1656915000000|2022-07-04 06:10:00|696.7|692.2|696.9|692.4|697.2|692.7|694.4|689.9|5187
1656915300000|2022-07-04 06:15:00|696.7|692.2|697.9|693.4|699.7|695.2|695.9|691.4|4693
1656915600000|2022-07-04 06:20:00|698.2|693.7|698.7|694.2|699.2|694.7|695.2|690.7|6078
1656915900000|2022-07-04 06:25:00|698.4|693.9|696.2|691.7|698.9|694.4|695.7|691.2|2477
1656916200000|2022-07-04 06:30:00|696.4|691.9|697.7|693.2|698.9|694.4|696.4|691.9|2411
1656916500000|2022-07-04 06:35:00|697.9|693.4|699.7|695.2|700.7|696.2|697.9|693.4|4455
1656916800000|2022-07-04 06:40:00|699.4|694.9|696.4|691.9|699.4|694.9|695.7|691.2|4147
1656917100000|2022-07-04 06:45:00|696.7|692.2|694.2|689.7|697.2|692.7|692.7|688.2|11217
1656917400000|2022-07-04 06:50:00|693.9|689.4|691.7|687.2|694.2|689.7|691.6|687.1|9782
1656917700000|2022-07-04 06:55:00|691.6|687.1|694.5|690|694.5|690|690.7|686.2|17846
1656939600000|2022-07-04 13:00:00|697.4|692.9|698.1|693.6|701.5|697|696.1|691.6|26467
1656939900000|2022-07-04 13:05:00|697.8|693.3|696.8|692.3|699.3|694.8|695.8|691.3|9232
1656940200000|2022-07-04 13:10:00|697.1|692.6|691.8|687.3|697.3|692.8|690.3|685.8|14453
1656940500000|2022-07-04 13:15:00|692.1|687.6|694.2|689.7|695.1|690.6|691.6|687.1|9082
1656940800000|2022-07-04 13:20:00|694.3|689.8|693.3|688.8|695.3|690.8|693.3|688.8|4964
1656941100000|2022-07-04 13:25:00|693.8|689.3|690.6|686.1|695.8|691.3|690.6|686.1|6700
1656941400000|2022-07-04 13:30:00|690.3|685.8|691.1|686.6|691.8|687.3|688.6|684.1|10880
1656941700000|2022-07-04 13:35:00|691.4|686.9|687.8|683.3|692.1|687.6|687.6|683.1|11093
1656942000000|2022-07-04 13:40:00|688.1|683.6|684.8|680.3|688.8|684.3|683.6|679.1|14858
1656942300000|2022-07-04 13:45:00|685.1|680.6|684.8|680.3|687.6|683.1|684.1|679.6|8918
1656942600000|2022-07-04 13:50:00|684.6|680.1|684.3|679.8|686.6|682.1|683.6|679.1|6956
1656942900000|2022-07-04 13:55:00|684.6|680.1|684.1|679.6|685.3|680.8|683.6|679.1|5601
1656943200000|2022-07-04 14:00:00|684.3|679.8|686.6|682.1|687.8|683.3|683.6|679.1|7549
1656943500000|2022-07-04 14:05:00|686.8|682.3|690.6|686.1|691.6|687.1|686.6|682.1|15034
1656943800000|2022-07-04 14:10:00|691.1|686.6|694.3|689.8|695.1|690.6|691.1|686.6|14390
1656944100000|2022-07-04 14:15:00|694.6|690.1|696.4|691.9|698.3|693.8|692.7|688.2|14137
1656944400000|2022-07-04 14:20:00|696.3|691.8|709.5|705|709.5|705|696.3|691.8|35544
1656944700000|2022-07-04 14:25:00|709.8|705.3|708.1|703.6|713.5|709|707.9|703.4|32894
1656945000000|2022-07-04 14:30:00|708.2|703.7|705.8|701.3|709.3|704.8|705.8|701.3|13819
1656945300000|2022-07-04 14:35:00|705.6|701.1|710.5|706|712.5|708|705.6|701.1|14930
1656945600000|2022-07-04 14:40:00|710.8|706.3|716|711.5|716|711.5|709.3|704.8|18635
1656945900000|2022-07-04 14:45:00|716.3|711.8|713.5|709|716.5|712|713|708.5|15446
1656946200000|2022-07-04 14:50:00|713.8|709.3|710.8|706.3|714.5|710|710.3|705.8|10505
1656946500000|2022-07-04 14:55:00|710.7|706.2|713.9|709.4|714|709.5|709.8|705.3|10031
1656982800000|2022-07-05 01:00:00|713.7|709.2|711.4|706.9|716.8|712.3|710.4|705.9|18650
1656983100000|2022-07-05 01:05:00|711.9|707.4|717.3|712.8|719.1|714.6|711.6|707.1|20643
1656983400000|2022-07-05 01:10:00|717.8|713.3|715.3|710.8|718.2|713.7|714.6|710.1|8383
1656983700000|2022-07-05 01:15:00|715.1|710.6|711.1|706.6|715.5|711|710.8|706.3|7790
1656984000000|2022-07-05 01:20:00|711.3|706.8|709.6|705.1|711.3|706.8|708.8|704.3|7482
1656984300000|2022-07-05 01:25:00|709.9|705.4|707.8|703.3|710.6|706.1|707.8|703.3|5581
1656984600000|2022-07-05 01:30:00|708.3|703.8|707.8|703.3|710.1|705.6|707.8|703.3|5677
1656984900000|2022-07-05 01:35:00|707.5|703|706.6|702.1|708.1|703.6|705.8|701.3|7523
1656985200000|2022-07-05 01:40:00|707.1|702.6|707|702.5|708.8|704.3|706.8|702.3|2605
1656985500000|2022-07-05 01:45:00|707.5|703|709.1|704.6|710|705.5|707.5|703|4177
1656985800000|2022-07-05 01:50:00|709.3|704.8|712|707.5|712.9|708.4|709.3|704.8|3647
1656986100000|2022-07-05 01:55:00|712.3|707.8|716|711.5|716|711.5|712.3|707.8|10009
1656986400000|2022-07-05 02:00:00|716.1|711.6|715.3|710.8|719.3|714.8|714.5|710|15642
1656986700000|2022-07-05 02:05:00|715|710.5|713|708.5|715.3|710.8|712.5|708|5539
1656987000000|2022-07-05 02:10:00|713.3|708.8|716|711.5|716.4|711.9|713.3|708.8|5475
1656988200000|2022-07-05 02:30:00|715.7|711.2|713|708.5|716|711.5|713|708.5|9729
1656988500000|2022-07-05 02:35:00|712.7|708.2|711.2|706.7|712.7|708.2|710.6|706.1|6694
1656988800000|2022-07-05 02:40:00|711.4|706.9|710|705.5|711.4|706.9|708.5|704|8621
1656989100000|2022-07-05 02:45:00|710.1|705.6|708.8|704.3|711.7|707.2|708.8|704.3|4763
1656989400000|2022-07-05 02:50:00|708.6|704.1|710.5|706|715.2|710.7|707.8|703.3|9333
1656989700000|2022-07-05 02:55:00|710.3|705.8|710|705.5|710.7|706.2|707.5|703|6125
1656990000000|2022-07-05 03:00:00|709.8|705.3|712.7|708.2|713.7|709.2|709.3|704.8|5972
1656990300000|2022-07-05 03:05:00|712.6|708.1|715|710.5|715|710.5|712.2|707.7|4395
1656990600000|2022-07-05 03:10:00|714.7|710.2|717.2|712.7|718.5|714|714.7|710.2|9210
1656990900000|2022-07-05 03:15:00|717.7|713.2|717.2|712.7|718.7|714.2|716.2|711.7|7678
1656991200000|2022-07-05 03:20:00|717.5|713|720|715.5|720.8|716.3|717.5|713|10249
1656991500000|2022-07-05 03:25:00|719.7|715.2|718|713.5|720|715.5|717.7|713.2|7174
1656999000000|2022-07-05 05:30:00|717.7|713.2|716.9|712.4|720.4|715.9|714.9|710.4|13236
1656999300000|2022-07-05 05:35:00|716.7|712.2|716.9|712.4|717.1|712.6|715.4|710.9|4913
1656999600000|2022-07-05 05:40:00|716.8|712.3|719.4|714.9|719.9|715.4|716.6|712.1|6111
1656999900000|2022-07-05 05:45:00|719.3|714.8|722.6|718.1|722.9|718.4|718.4|713.9|14902
1657000200000|2022-07-05 05:50:00|722.4|717.9|721.6|717.1|722.9|718.4|719.9|715.4|8294
1657000500000|2022-07-05 05:55:00|721.4|716.9|720.4|715.9|722.4|717.9|719.4|714.9|5208
1657000800000|2022-07-05 06:00:00|720.2|715.7|721.9|717.4|722.7|718.2|719.4|714.9|4589
1657001100000|2022-07-05 06:05:00|721.6|717.1|721.9|717.4|724.4|719.9|721.4|716.9|8169
1657001400000|2022-07-05 06:10:00|722.1|717.6|721.6|717.1|722.6|718.1|721.1|716.6|4105
1657001700000|2022-07-05 06:15:00|721.9|717.4|722.6|718.1|723.9|719.4|721.6|717.1|5249
1657002000000|2022-07-05 06:20:00|722.4|717.9|719.1|714.6|722.4|717.9|719.1|714.6|5005
1657002300000|2022-07-05 06:25:00|719.6|715.1|719.4|714.9|720.6|716.1|718.9|714.4|4074
1657002600000|2022-07-05 06:30:00|719.6|715.1|713.4|708.9|720.1|715.6|712.6|708.1|16583
1657002900000|2022-07-05 06:35:00|713.6|709.1|713.9|709.4|715.9|711.4|712.6|708.1|8985
1657003200000|2022-07-05 06:40:00|713.6|709.1|713.4|708.9|713.6|709.1|710.9|706.4|10776
1657003500000|2022-07-05 06:45:00|713.6|709.1|715.4|710.9|716.1|711.6|713.6|709.1|6928
1657003800000|2022-07-05 06:50:00|715.1|710.6|713.9|709.4|715.1|710.6|712.9|708.4|6215
1657004100000|2022-07-05 06:55:00|713.6|709.1|714.8|710.3|716.4|711.9|713.6|709.1|11539
1657004400000|2022-07-05 07:00:00|714.6|710.1|714.6|710.1|714.6|710.1|714.6|710.1|0
1657026000000|2022-07-05 13:00:00|705.1|700.6|696.9|692.4|705.1|700.6|694.1|689.6|56021
1657026300000|2022-07-05 13:05:00|696.8|692.3|699.3|694.8|704.5|700|695.6|691.1|26049
1657026600000|2022-07-05 13:10:00|699|694.5|700|695.5|704.5|700|698.8|694.3|15723
1657026900000|2022-07-05 13:15:00|699.8|695.3|699.2|694.7|700|695.5|697.5|693|14990
1657027200000|2022-07-05 13:20:00|699|694.5|695.8|691.3|699.1|694.6|694.3|689.8|16276
1657027500000|2022-07-05 13:25:00|696.1|691.6|695.3|690.8|698.1|693.6|693.3|688.8|12376
1657027800000|2022-07-05 13:30:00|695.4|690.9|696.5|692|698.3|693.8|695.3|690.8|7093
1657028100000|2022-07-05 13:35:00|696.3|691.8|695.3|690.8|697.3|692.8|692.5|688|14799
1657028400000|2022-07-05 13:40:00|695.5|691|699.3|694.8|703.3|698.8|695.5|691|20337
1657028700000|2022-07-05 13:45:00|699.5|695|696.8|692.3|702|697.5|695.3|690.8|12191
1657029000000|2022-07-05 13:50:00|696.5|692|695.5|691|697.5|693|695.5|691|9516
1657029300000|2022-07-05 13:55:00|695.8|691.3|692.8|688.3|695.8|691.3|691.8|687.3|13119
1657029600000|2022-07-05 14:00:00|693|688.5|697.5|693|697.5|693|692.5|688|9438
1657029900000|2022-07-05 14:05:00|697.2|692.7|696|691.5|698|693.5|696|691.5|6529
1657030200000|2022-07-05 14:10:00|695.9|691.4|696.8|692.3|698.7|694.2|695.4|690.9|7761
1657030500000|2022-07-05 14:15:00|697.3|692.8|700.8|696.3|701.7|697.2|696.8|692.3|11023
1657030800000|2022-07-05 14:20:00|700.6|696.1|707|702.5|708.2|703.7|700|695.5|27634
1657031100000|2022-07-05 14:25:00|707.1|702.6|704.2|699.7|707.9|703.4|703.2|698.7|11757
1657031400000|2022-07-05 14:30:00|704.4|699.9|703.2|698.7|705.2|700.7|701.5|697|7229
1657031700000|2022-07-05 14:35:00|703|698.5|707.2|702.7|707.7|703.2|703|698.5|6012
1657032000000|2022-07-05 14:40:00|707.3|702.8|705.7|701.2|707.7|703.2|703|698.5|5155
1657032300000|2022-07-05 14:45:00|705.2|700.7|705.7|701.2|709|704.5|703.7|699.2|8599
1657032600000|2022-07-05 14:50:00|706|701.5|701|696.5|706.5|702|700.7|696.2|6484
1657032900000|2022-07-05 14:55:00|701.3|696.8|698.5|694|701.5|697|696.7|692.2|16033
1657069200000|2022-07-06 01:00:00|698.7|694.2|712.2|707.7|712.7|708.2|698.7|694.2|40099
1657069500000|2022-07-06 01:05:00|711.9|707.4|713.9|709.4|715.7|711.2|711.4|706.9|19689
1657069800000|2022-07-06 01:10:00|713.7|709.2|714.2|709.7|716.2|711.7|711.7|707.2|9281
1657070100000|2022-07-06 01:15:00|714|709.5|712.9|708.4|714.9|710.4|711.7|707.2|8152
1657070400000|2022-07-06 01:20:00|713.2|708.7|709.1|704.6|713.9|709.4|708.9|704.4|8947
1657070700000|2022-07-06 01:25:00|709.4|704.9|709.1|704.6|710.9|706.4|708.2|703.7|7469
1657071000000|2022-07-06 01:30:00|708.6|704.1|710.1|705.6|710.1|705.6|706.9|702.4|9202
1657071300000|2022-07-06 01:35:00|710.4|705.9|707.9|703.4|710.9|706.4|706.4|701.9|5692
1657071600000|2022-07-06 01:40:00|707.6|703.1|709.4|704.9|709.6|705.1|707.4|702.9|4096
1657071900000|2022-07-06 01:45:00|709.6|705.1|704.1|699.6|711.1|706.6|704.1|699.6|7539
1657072200000|2022-07-06 01:50:00|703.8|699.3|700.3|695.8|705.3|700.8|698|693.5|17177
1657072500000|2022-07-06 01:55:00|700.1|695.6|699.1|694.6|700.7|696.2|697.6|693.1|11860
1657072800000|2022-07-06 02:00:00|698.8|694.3|700.6|696.1|702.6|698.1|698.8|694.3|7316
1657073100000|2022-07-06 02:05:00|700.4|695.9|696.3|691.8|702.3|697.8|695.6|691.1|8019
1657073400000|2022-07-06 02:10:00|696.6|692.1|696.3|691.8|697.7|693.2|694|689.5|7900
1657074600000|2022-07-06 02:30:00|695.6|691.1|700.2|695.7|701.1|696.6|694.6|690.1|8674
1657074900000|2022-07-06 02:35:00|700.1|695.6|697.1|692.6|701.3|696.8|696.1|691.6|5271
1657075200000|2022-07-06 02:40:00|697.6|693.1|692.1|687.6|697.6|693.1|691.9|687.4|15541
1657075500000|2022-07-06 02:45:00|691.8|687.3|688.6|684.1|692.1|687.6|687.6|683.1|16561
1657075800000|2022-07-06 02:50:00|688.8|684.3|688.1|683.6|691.1|686.6|686.9|682.4|12104
1657076100000|2022-07-06 02:55:00|687.8|683.3|692.4|687.9|693.2|688.7|687.3|682.8|7834
1657076400000|2022-07-06 03:00:00|692.6|688.1|689.9|685.4|695.4|690.9|689.4|684.9|9097
1657076700000|2022-07-06 03:05:00|689.6|685.1|690.1|685.6|691|686.5|689.2|684.7|4918
1657077000000|2022-07-06 03:10:00|690.2|685.7|688.1|683.6|691.8|687.3|687.9|683.4|4818
1657077300000|2022-07-06 03:15:00|688.4|683.9|692.1|687.6|696.8|692.3|687.9|683.4|11268
1657077600000|2022-07-06 03:20:00|692|687.5|683.4|678.9|692.1|687.6|680.9|676.4|20085
1657077900000|2022-07-06 03:25:00|683.1|678.6|686.1|681.6|686.4|681.9|681.4|676.9|11465
1657085400000|2022-07-06 05:30:00|686.6|682.1|683.9|679.4|690.8|686.3|682.5|678|18161
1657085700000|2022-07-06 05:35:00|684.1|679.6|677.1|672.6|685.6|681.1|675.4|670.9|23445
1657086000000|2022-07-06 05:40:00|677.2|672.7|685.3|680.8|685.3|680.8|677.2|672.7|16390
1657086300000|2022-07-06 05:45:00|685.1|680.6|687.4|682.9|690|685.5|682.9|678.4|12411
1657086600000|2022-07-06 05:50:00|687.6|683.1|684.9|680.4|688.4|683.9|683.2|678.7|6660
1657086900000|2022-07-06 05:55:00|685.1|680.6|686.6|682.1|688.6|684.1|685.1|680.6|7404
1657087200000|2022-07-06 06:00:00|686.7|682.2|689.6|685.1|695.4|690.9|686.7|682.2|20878
1657087500000|2022-07-06 06:05:00|689.5|685|686.6|682.1|689.8|685.3|686.4|681.9|6380
1657087800000|2022-07-06 06:10:00|686.5|682|691.6|687.1|693.3|688.8|686.5|682|6870
1657088100000|2022-07-06 06:15:00|691.8|687.3|690.1|685.6|692.6|688.1|687.6|683.1|6324
1657088400000|2022-07-06 06:20:00|690.3|685.8|694.8|690.3|695.8|691.3|689.1|684.6|11630
1657088700000|2022-07-06 06:25:00|694.5|690|699.8|695.3|699.8|695.3|694.5|690|18109
1657089000000|2022-07-06 06:30:00|699.5|695|701.5|697|706|701.5|699|694.5|23068
1657089300000|2022-07-06 06:35:00|701.3|696.8|702.7|698.2|703.7|699.2|698.9|694.4|11938
1657089600000|2022-07-06 06:40:00|702.6|698.1|706.4|701.9|709|704.5|701.7|697.2|19996
1657089900000|2022-07-06 06:45:00|706.6|702.1|708.1|703.6|708.4|703.9|705.1|700.6|12242
1657090200000|2022-07-06 06:50:00|707.9|703.4|710.8|706.3|711.6|707.1|706.8|702.3|18339
1657090500000|2022-07-06 06:55:00|710.6|706.1|713.4|708.9|715.6|711.1|710.4|705.9|26619
1657112400000|2022-07-06 13:00:00|714.6|710.1|710.5|706|717.8|713.3|709.2|704.7|31582
1657112700000|2022-07-06 13:05:00|710.2|705.7|709.2|704.7|713|708.5|707.5|703|16369
1657113000000|2022-07-06 13:10:00|709|704.5|710.1|705.6|710.3|705.8|705.2|700.7|14606
1657113300000|2022-07-06 13:15:00|710.4|705.9|709.2|704.7|712.6|708.1|707.4|702.9|10919
1657113600000|2022-07-06 13:20:00|708.9|704.4|705.2|700.7|709.8|705.3|705.2|700.7|10062
1657113900000|2022-07-06 13:25:00|705.5|701|705|700.5|706.7|702.2|704.2|699.7|10293
1657114200000|2022-07-06 13:30:00|705.2|700.7|706.9|702.4|710.2|705.7|704.2|699.7|11080
1657114500000|2022-07-06 13:35:00|706.7|702.2|706.2|701.7|709.1|704.6|705.4|700.9|6154
1657114800000|2022-07-06 13:40:00|706.4|701.9|705.6|701.1|707.9|703.4|703.4|698.9|6283
1657115100000|2022-07-06 13:45:00|705.8|701.3|708.2|703.7|708.4|703.9|705.6|701.1|3507
1657115400000|2022-07-06 13:50:00|708.7|704.2|707.2|702.7|710.4|705.9|707.2|702.7|6126
1657115700000|2022-07-06 13:55:00|707|702.5|708.7|704.2|710.3|705.8|706.7|702.2|4154
1657116000000|2022-07-06 14:00:00|708.5|704|708.9|704.4|709.2|704.7|707.7|703.2|3578
1657116300000|2022-07-06 14:05:00|708.4|703.9|713.6|709.1|714.6|710.1|707.9|703.4|11366
1657116600000|2022-07-06 14:10:00|713.9|709.4|711.9|707.4|717.6|713.1|711.4|706.9|23148
1657116900000|2022-07-06 14:15:00|712.1|707.6|706.7|702.2|713.4|708.9|705.4|700.9|18758
1657117200000|2022-07-06 14:20:00|706.6|702.1|706.4|701.9|708.6|704.1|704.4|699.9|10297
1657117500000|2022-07-06 14:25:00|706.2|701.7|707.9|703.4|709.1|704.6|706.2|701.7|5341
1657117800000|2022-07-06 14:30:00|708|703.5|707.4|702.9|710.4|705.9|707.4|702.9|5681
1657118100000|2022-07-06 14:35:00|707.6|703.1|709.6|705.1|709.9|705.4|706.2|701.7|6462
1657118400000|2022-07-06 14:40:00|709.9|705.4|708.4|703.9|710.6|706.1|707.6|703.1|4147
1657118700000|2022-07-06 14:45:00|708.9|704.4|711.9|707.4|712.4|707.9|708.9|704.4|6574
1657119000000|2022-07-06 14:50:00|711.6|707.1|708.9|704.4|713.8|709.3|708.6|704.1|7906
1657119300000|2022-07-06 14:55:00|709.1|704.6|706.4|701.9|709.1|704.6|705.8|701.3|9474
1657155600000|2022-07-07 01:00:00|708.9|704.4|708.5|704|712.5|708|707.8|703.3|13198
1657155900000|2022-07-07 01:05:00|708.6|704.1|706.6|702.1|709.1|704.6|705.9|701.4|7139
1657156200000|2022-07-07 01:10:00|706.9|702.4|707.8|703.3|708.6|704.1|705.6|701.1|5859
1657156500000|2022-07-07 01:15:00|707.7|703.2|708.6|704.1|708.8|704.3|706.2|701.7|6654
1657156800000|2022-07-07 01:20:00|708.5|704|706.4|701.9|709|704.5|705.7|701.2|6067
1657157100000|2022-07-07 01:25:00|706.7|702.2|704.5|700|707.8|703.3|702|697.5|17954
1657157400000|2022-07-07 01:30:00|704.6|700.1|707.7|703.2|710.3|705.8|703.7|699.2|9155
1657157700000|2022-07-07 01:35:00|707.9|703.4|705.7|701.2|708.7|704.2|704.5|700|5129
1657158000000|2022-07-07 01:40:00|705.5|701|706|701.5|707.9|703.4|705|700.5|3345
1657158300000|2022-07-07 01:45:00|706.2|701.7|702.7|698.2|707.2|702.7|702|697.5|8685
1657158600000|2022-07-07 01:50:00|703.2|698.7|703.7|699.2|704.7|700.2|703|698.5|4630
1657158900000|2022-07-07 01:55:00|703.5|699|707|702.5|709.9|705.4|703.2|698.7|8278
1657159200000|2022-07-07 02:00:00|707.5|703|711.4|706.9|713.1|708.6|707.5|703|13690
1657159500000|2022-07-07 02:05:00|711.2|706.7|709.2|704.7|712.7|708.2|707.7|703.2|9356
1657159800000|2022-07-07 02:10:00|709.5|705|708.5|704|709.7|705.2|706.8|702.3|6875
1657160100000|2022-07-07 02:15:00|708.8|704.3|708.8|704.3|708.8|704.3|708.8|704.3|0
1657161000000|2022-07-07 02:30:00|709|704.5|713.4|708.9|713.7|709.2|708.3|703.8|8920
1657161300000|2022-07-07 02:35:00|713.7|709.2|711.7|707.2|714.9|710.4|711.2|706.7|8361
1657161600000|2022-07-07 02:40:00|711.9|707.4|722|717.5|722.8|718.3|711.8|707.3|31921
1657161900000|2022-07-07 02:45:00|722.3|717.8|724.7|720.2|727|722.5|720.5|716|32883
1657162200000|2022-07-07 02:50:00|724.9|720.4|725.8|721.3|726.3|721.8|723.8|719.3|14242
1657162500000|2022-07-07 02:55:00|725.9|721.4|722.5|718|725.9|721.4|721.3|716.8|11326
1657162800000|2022-07-07 03:00:00|722.3|717.8|724.6|720.1|724.6|720.1|719.8|715.3|10565
1657163100000|2022-07-07 03:05:00|724.3|719.8|727.9|723.4|728.2|723.7|722.9|718.4|9127
1657163400000|2022-07-07 03:10:00|727.8|723.3|733.2|728.7|735.2|730.7|726.9|722.4|23539
1657163700000|2022-07-07 03:15:00|733.4|728.9|732.2|727.7|733.9|729.4|730.7|726.2|11297
1657164000000|2022-07-07 03:20:00|731.9|727.4|732.2|727.7|734.2|729.7|731.2|726.7|7085
1657164300000|2022-07-07 03:25:00|731.9|727.4|730.7|726.2|732.7|728.2|730.2|725.7|6978
1657171800000|2022-07-07 05:30:00|730.9|726.4|728.1|723.6|732.5|728|724.9|720.4|17882
1657172100000|2022-07-07 05:35:00|728.4|723.9|727.3|722.8|731.6|727.1|726.3|721.8|8601
1657172400000|2022-07-07 05:40:00|727.6|723.1|722.9|718.4|727.6|723.1|722.9|718.4|14608
1657172700000|2022-07-07 05:45:00|723.1|718.6|723.9|719.4|726.1|721.6|723|718.5|10302
1657173000000|2022-07-07 05:50:00|723.7|719.2|722.5|718|723.7|719.2|721.2|716.7|11037
1657173300000|2022-07-07 05:55:00|722.2|717.7|722.1|717.6|724.9|720.4|721.7|717.2|6399
1657173600000|2022-07-07 06:00:00|722.6|718.1|721.7|717.2|724.1|719.6|721.4|716.9|5351
1657173900000|2022-07-07 06:05:00|721.4|716.9|723.6|719.1|724.4|719.9|719.9|715.4|8209
1657174200000|2022-07-07 06:10:00|723.1|718.6|725.1|720.6|726.3|721.8|722.9|718.4|7574
1657174500000|2022-07-07 06:15:00|725.3|720.8|722.9|718.4|727.6|723.1|722.1|717.6|7879
1657174800000|2022-07-07 06:20:00|723.1|718.6|723.9|719.4|724.6|720.1|722.9|718.4|2674
1657175100000|2022-07-07 06:25:00|723.6|719.1|725.1|720.6|726.1|721.6|723.1|718.6|3363
1657175400000|2022-07-07 06:30:00|725.6|721.1|727.6|723.1|728.8|724.3|725.6|721.1|8581
1657175700000|2022-07-07 06:35:00|727.8|723.3|726.6|722.1|729.8|725.3|726.3|721.8|8056
1657176000000|2022-07-07 06:40:00|726.8|722.3|723.3|718.8|727.5|723|722.8|718.3|8070
1657176300000|2022-07-07 06:45:00|723|718.5|723.2|718.7|724.5|720|720.3|715.8|8961
1657176600000|2022-07-07 06:50:00|723.4|718.9|722.3|717.8|726|721.5|721.3|716.8|7951
1657176900000|2022-07-07 06:55:00|722.5|718|722.3|717.8|723.7|719.2|721|716.5|12496
1657198800000|2022-07-07 13:00:00|732.2|727.7|739.3|734.8|742.3|737.8|732.2|727.7|50716
1657199100000|2022-07-07 13:05:00|739.6|735.1|743.3|738.8|745.8|741.3|738.1|733.6|32077
1657199400000|2022-07-07 13:10:00|743.5|739|743.9|739.4|745.1|740.6|741.8|737.3|15713
1657199700000|2022-07-07 13:15:00|743.6|739.1|740.6|736.1|744.4|739.9|740.4|735.9|12019
1657200000000|2022-07-07 13:20:00|740.3|735.8|738.4|733.9|740.6|736.1|737.9|733.4|11676
1657200300000|2022-07-07 13:25:00|738.6|734.1|739.1|734.6|740.6|736.1|737.6|733.1|5835
1657200600000|2022-07-07 13:30:00|738.8|734.3|740|735.5|740|735.5|737.5|733|4721
1657200900000|2022-07-07 13:35:00|739.8|735.3|741.3|736.8|741.5|737|739|734.5|6463
1657201200000|2022-07-07 13:40:00|741.4|736.9|740.5|736|741.8|737.3|738.8|734.3|4990
1657201500000|2022-07-07 13:45:00|740.3|735.8|742.8|738.3|742.8|738.3|739.3|734.8|5547
1657201800000|2022-07-07 13:50:00|743|738.5|742.3|737.8|743.2|738.7|741.5|737|7179
1657202100000|2022-07-07 13:55:00|742|737.5|741|736.5|743.3|738.8|741|736.5|4892
1657202400000|2022-07-07 14:00:00|741.3|736.8|738.1|733.6|742.3|737.8|737.6|733.1|8153
1657202700000|2022-07-07 14:05:00|738.3|733.8|734.9|730.4|738.3|733.8|734.9|730.4|14271
1657203000000|2022-07-07 14:10:00|734.6|730.1|735.1|730.6|737.6|733.1|734.6|730.1|6562
1657203300000|2022-07-07 14:15:00|735.6|731.1|735.8|731.3|736.8|732.3|734.9|730.4|5362
1657203600000|2022-07-07 14:20:00|735.6|731.1|736.8|732.3|737.6|733.1|735.3|730.8|3970
1657203900000|2022-07-07 14:25:00|736.6|732.1|736.6|732.1|738.1|733.6|735.8|731.3|2354
1657204200000|2022-07-07 14:30:00|736.8|732.3|738|733.5|738|733.5|734.8|730.3|3435
1657204500000|2022-07-07 14:35:00|738.3|733.8|737.6|733.1|739|734.5|737.6|733.1|4325
1657204800000|2022-07-07 14:40:00|737.4|732.9|735.1|730.6|737.5|733|734.6|730.1|3901
1657205100000|2022-07-07 14:45:00|735.2|730.7|735.3|730.8|736.8|732.3|734.8|730.3|3062
1657205400000|2022-07-07 14:50:00|735|730.5|735.7|731.2|737.5|733|734.7|730.2|3973
1657205700000|2022-07-07 14:55:00|736.1|731.6|737.5|733|737.7|733.2|735|730.5|5815
1657206000000|2022-07-07 15:00:00|||||||||11
1657242000000|2022-07-08 01:00:00|737|732.5|736.5|732|740.7|736.2|736|731.5|11398
1657242300000|2022-07-08 01:05:00|736.2|731.7|732.4|727.9|736.5|732|730.9|726.4|16795
1657242600000|2022-07-08 01:10:00|732.3|727.8|733.3|728.8|733.3|728.8|731.1|726.6|7051
1657242900000|2022-07-08 01:15:00|733|728.5|729.3|724.8|735.5|731|726.5|722|16032
1657243200000|2022-07-08 01:20:00|729.1|724.6|728.1|723.6|729.1|724.6|726.8|722.3|9320
1657243500000|2022-07-08 01:25:00|728.3|723.8|727.1|722.6|729.8|725.3|726|721.5|7753
1657243800000|2022-07-08 01:30:00|726.8|722.3|726.3|721.8|728.8|724.3|725.8|721.3|6794
1657244100000|2022-07-08 01:35:00|726|721.5|725.1|720.6|726.6|722.1|723.1|718.6|13481
1657244400000|2022-07-08 01:40:00|724.8|720.3|724.5|720|727.1|722.6|724.3|719.8|5660
1657244700000|2022-07-08 01:45:00|724.4|719.9|722.8|718.3|725|720.5|722.3|717.8|6380
1657245000000|2022-07-08 01:50:00|723.3|718.8|723.3|718.8|724|719.5|721.6|717.1|7792
1657245300000|2022-07-08 01:55:00|723.5|719|726.5|722|727|722.5|722.8|718.3|8715
1657245600000|2022-07-08 02:00:00|726.2|721.7|722.8|718.3|727.5|723|722.7|718.2|7850
1657245900000|2022-07-08 02:05:00|722.3|717.8|721.7|717.2|724.2|719.7|721|716.5|5750
1657246200000|2022-07-08 02:10:00|721.5|717|725.4|720.9|725.9|721.4|721|716.5|8716
1657247400000|2022-07-08 02:30:00|725.5|721|725|720.5|727.9|723.4|724.1|719.6|9462
1657247700000|2022-07-08 02:35:00|725.1|720.6|729.4|724.9|731.1|726.6|724.3|719.8|11104
1657248000000|2022-07-08 02:40:00|729.2|724.7|727.7|723.2|730.6|726.1|727.7|723.2|5371
1657248300000|2022-07-08 02:45:00|727.9|723.4|726.2|721.7|728.4|723.9|725.7|721.2|4185
1657248600000|2022-07-08 02:50:00|726.1|721.6|729.2|724.7|729.9|725.4|726|721.5|3630
1657248900000|2022-07-08 02:55:00|728.9|724.4|725.7|721.2|728.9|724.4|724.7|720.2|3962
1657249200000|2022-07-08 03:00:00|725.5|721|724.7|720.2|726.2|721.7|723.4|718.9|6844
1657249500000|2022-07-08 03:05:00|724.2|719.7|723.9|719.4|726.3|721.8|723.4|718.9|4229
1657249800000|2022-07-08 03:10:00|724.4|719.9|725.9|721.4|727|722.5|723.4|718.9|3586
1657250100000|2022-07-08 03:15:00|725.7|721.2|726.2|721.7|728.1|723.6|724.2|719.7|5644
1657250400000|2022-07-08 03:20:00|725.7|721.2|723.5|719|725.7|721.2|722.6|718.1|5562
1657250700000|2022-07-08 03:25:00|723.7|719.2|725.7|721.2|726.6|722.1|723.7|719.2|5213
1657258200000|2022-07-08 05:30:00|725.6|721.1|719.4|714.9|725.6|721.1|719|714.5|19641
1657258500000|2022-07-08 05:35:00|719.7|715.2|721.9|717.4|722.1|717.6|719.4|714.9|9108
1657258800000|2022-07-08 05:40:00|722.1|717.6|720.1|715.6|722.1|717.6|718.9|714.4|5772
1657259100000|2022-07-08 05:45:00|719.6|715.1|719.4|714.9|721.1|716.6|718.4|713.9|4252
1657259400000|2022-07-08 05:50:00|719.6|715.1|717.9|713.4|720.4|715.9|717.6|713.1|5542
1657259700000|2022-07-08 05:55:00|718.1|713.6|717.7|713.2|719.1|714.6|716.4|711.9|8728
1657260000000|2022-07-08 06:00:00|717.5|713|717.2|712.7|719.9|715.4|717|712.5|5265
1657260300000|2022-07-08 06:05:00|717|712.5|717.1|712.6|718.7|714.2|715.7|711.2|6694
1657260600000|2022-07-08 06:10:00|717|712.5|716.2|711.7|718|713.5|716|711.5|4993
1657260900000|2022-07-08 06:15:00|716|711.5|719.9|715.4|721.6|717.1|714.7|710.2|13922
1657261200000|2022-07-08 06:20:00|719.7|715.2|718.4|713.9|720.9|716.4|718.2|713.7|5033
1657261500000|2022-07-08 06:25:00|718.2|713.7|719.9|715.4|720.7|716.2|718.2|713.7|4041
1657261800000|2022-07-08 06:30:00|719.4|714.9|723.1|718.6|723.9|719.4|718.2|713.7|7425
1657262100000|2022-07-08 06:35:00|723.4|718.9|724.7|720.2|726.9|722.4|721.2|716.7|14342
1657262400000|2022-07-08 06:40:00|724.4|719.9|721.1|716.6|724.4|719.9|719.2|714.7|7798
1657262700000|2022-07-08 06:45:00|721.4|716.9|723.1|718.6|723.7|719.2|719.6|715.1|5008
1657263000000|2022-07-08 06:50:00|722.9|718.4|721.9|717.4|723.1|718.6|720.6|716.1|4830
1657263300000|2022-07-08 06:55:00|721.6|717.1|718.3|713.8|722.1|717.6|717.8|713.3|13636
1657285200000|2022-07-08 13:00:00|719.9|715.4|730.8|726.3|733.1|728.6|718.2|713.7|33909
1657285500000|2022-07-08 13:05:00|731.1|726.6|734.2|729.7|736.2|731.7|731.1|726.6|29189
1657285800000|2022-07-08 13:10:00|734.5|730|734.2|729.7|735.2|730.7|731.7|727.2|10577
1657286100000|2022-07-08 13:15:00|734.7|730.2|735.6|731.1|736.7|732.2|734|729.5|13617
1657286400000|2022-07-08 13:20:00|735.8|731.3|735.4|730.9|736.1|731.6|733.9|729.4|6666
1657286700000|2022-07-08 13:25:00|735.6|731.1|732|727.5|736.1|731.6|732|727.5|6996
1657287000000|2022-07-08 13:30:00|732.2|727.7|732.5|728|733.7|729.2|730.2|725.7|8361
1657287300000|2022-07-08 13:35:00|732.2|727.7|730|725.5|732.5|728|728|723.5|8785
1657287600000|2022-07-08 13:40:00|729.7|725.2|730.5|726|732.2|727.7|729|724.5|6396
1657287900000|2022-07-08 13:45:00|730.7|726.2|731.4|726.9|732.5|728|730.7|726.2|3897
1657288200000|2022-07-08 13:50:00|731.6|727.1|729.2|724.7|731.9|727.4|727.4|722.9|9460
1657288500000|2022-07-08 13:55:00|728.9|724.4|729.4|724.9|730.2|725.7|728.9|724.4|3111
1657288800000|2022-07-08 14:00:00|729.3|724.8|730.4|725.9|731.8|727.3|729.2|724.7|4774
1657289100000|2022-07-08 14:05:00|730.2|725.7|729.5|725|730.4|725.9|728.5|724|4663
1657289400000|2022-07-08 14:10:00|729.2|724.7|729.2|724.7|730.4|725.9|727.6|723.1|6232
1657289700000|2022-07-08 14:15:00|729|724.5|728|723.5|729.7|725.2|727.5|723|2994
1657290000000|2022-07-08 14:20:00|728.2|723.7|727|722.5|728.7|724.2|726.3|721.8|6102
1657290300000|2022-07-08 14:25:00|726.8|722.3|720.8|716.3|726.8|722.3|719.3|714.8|18532
1657290600000|2022-07-08 14:30:00|720.6|716.1|718.7|714.2|722.5|718|718.7|714.2|9655
1657290900000|2022-07-08 14:35:00|719|714.5|717|712.5|720.2|715.7|716.2|711.7|12015
1657291200000|2022-07-08 14:40:00|717.2|712.7|717.6|713.1|720.5|716|717|712.5|8343
1657291500000|2022-07-08 14:45:00|718|713.5|719.2|714.7|720.7|716.2|717.2|712.7|7535
1657291800000|2022-07-08 14:50:00|718.9|714.4|705.1|700.6|718.9|714.4|703.3|698.8|34008
1657292100000|2022-07-08 14:55:00|705.2|700.7|699.2|694.7|705.3|700.8|696.2|691.7|42500
1657501200000|2022-07-11 01:00:00|698.3|693.8|698.6|694.1|700.2|695.7|687.8|683.3|47825
1657501500000|2022-07-11 01:05:00|698.2|693.7|699.9|695.4|699.9|695.4|693.5|689|19434
1657501800000|2022-07-11 01:10:00|699.7|695.2|699.6|695.1|701.1|696.6|697.7|693.2|14166
1657502100000|2022-07-11 01:15:00|699.4|694.9|697.7|693.2|699.6|695.1|696.2|691.7|9146
1657502400000|2022-07-11 01:20:00|697.4|692.9|694.9|690.4|699.3|694.8|694.2|689.7|14331
1657502700000|2022-07-11 01:25:00|695.1|690.6|695.4|690.9|696|691.5|691.5|687|15970
1657503000000|2022-07-11 01:30:00|695.5|691|694.8|690.3|698.2|693.7|694.3|689.8|8860
1657503300000|2022-07-11 01:35:00|694.7|690.2|693.3|688.8|694.8|690.3|692|687.5|6765
1657503600000|2022-07-11 01:40:00|693.4|688.9|700.6|696.1|702.4|697.9|692.8|688.3|17618
1657503900000|2022-07-11 01:45:00|700.4|695.9|704.2|699.7|708.7|704.2|700.4|695.9|30089
1657504200000|2022-07-11 01:50:00|704|699.5|702.3|697.8|704|699.5|700.8|696.3|9508
1657504500000|2022-07-11 01:55:00|702|697.5|700.3|695.8|702.1|697.6|699.7|695.2|6235
1657504800000|2022-07-11 02:00:00|700|695.5|704|699.5|705.3|700.8|698.8|694.3|8091
1657505100000|2022-07-11 02:05:00|703.8|699.3|701|696.5|704.3|699.8|697.8|693.3|7003
1657505400000|2022-07-11 02:10:00|701.3|696.8|700.3|695.8|702|697.5|699.3|694.8|3711
1657506600000|2022-07-11 02:30:00|700.1|695.6|701.1|696.6|702.2|697.7|698|693.5|6444
1657506900000|2022-07-11 02:35:00|701.3|696.8|697|692.5|701.6|697.1|694.9|690.4|6791
1657507200000|2022-07-11 02:40:00|697.2|692.7|695.7|691.2|698.9|694.4|693.9|689.4|4848
1657507500000|2022-07-11 02:45:00|695.9|691.4|694.7|690.2|696.7|692.2|693.3|688.8|8503
1657507800000|2022-07-11 02:50:00|694.5|690|693.5|689|695.4|690.9|693|688.5|3337
1657508100000|2022-07-11 02:55:00|693.7|689.2|691.6|687.1|694.5|690|691.3|686.8|8189
1657508400000|2022-07-11 03:00:00|691.3|686.8|692.1|687.6|695.3|690.8|691.1|686.6|9029
1657508700000|2022-07-11 03:05:00|692.2|687.7|692.8|688.3|695.6|691.1|691.8|687.3|4347
1657509000000|2022-07-11 03:10:00|693.3|688.8|692.8|688.3|694.6|690.1|692.3|687.8|2338
1657509300000|2022-07-11 03:15:00|692.6|688.1|693.4|688.9|696.3|691.8|692.3|687.8|3734
1657509600000|2022-07-11 03:20:00|693.6|689.1|693.1|688.6|694.1|689.6|691.3|686.8|4512
1657509900000|2022-07-11 03:25:00|692.8|688.3|694.9|690.4|696.7|692.2|692.8|688.3|6335
1657517400000|2022-07-11 05:30:00|694.7|690.2|692.7|688.2|698.8|694.3|692.5|688|12802
1657517700000|2022-07-11 05:35:00|692.5|688|690|685.5|694.1|689.6|690|685.5|7796
1657518000000|2022-07-11 05:40:00|689.9|685.4|688.7|684.2|691.1|686.6|688|683.5|13768
1657518300000|2022-07-11 05:45:00|689|684.5|690.2|685.7|693.3|688.8|689|684.5|8333
1657518600000|2022-07-11 05:50:00|690.5|686|688|683.5|691|686.5|687.7|683.2|4820
1657518900000|2022-07-11 05:55:00|687.7|683.2|686.8|682.3|689.7|685.2|686|681.5|12149
1657519200000|2022-07-11 06:00:00|687|682.5|691.5|687|692.2|687.7|686.3|681.8|9013
1657519500000|2022-07-11 06:05:00|691|686.5|693.5|689|695.5|691|691|686.5|11809
1657519800000|2022-07-11 06:10:00|693.7|689.2|693.5|689|695.3|690.8|691.8|687.3|4558
1657520100000|2022-07-11 06:15:00|693.8|689.3|696.7|692.2|697.7|693.2|693.3|688.8|5875
1657520400000|2022-07-11 06:20:00|696.8|692.3|696.2|691.7|697|692.5|694.7|690.2|5831
1657520700000|2022-07-11 06:25:00|696.4|691.9|704.2|699.7|704.2|699.7|696.4|691.9|21482
1657521000000|2022-07-11 06:30:00|704|699.5|703.4|698.9|704.5|700|701|696.5|10790
1657521300000|2022-07-11 06:35:00|703.1|698.6|702.6|698.1|707.2|702.7|702.4|697.9|13432
1657521600000|2022-07-11 06:40:00|702.5|698|701.7|697.2|703.3|698.8|700|695.5|6925
1657521900000|2022-07-11 06:45:00|701.6|697.1|699.7|695.2|702.1|697.6|699.2|694.7|5318
1657522200000|2022-07-11 06:50:00|699.3|694.8|699.1|694.6|700.4|695.9|698.7|694.2|5491
1657522500000|2022-07-11 06:55:00|699.4|694.9|702.8|698.3|704|699.5|699.1|694.6|15655
1657544400000|2022-07-11 13:00:00|703.9|699.4|698.9|694.4|703.9|699.4|696.6|692.1|31801
1657544700000|2022-07-11 13:05:00|698.6|694.1|698.4|693.9|699.1|694.6|695.5|691|19266
1657545000000|2022-07-11 13:10:00|698.7|694.2|695.5|691|698.9|694.4|694.2|689.7|14230
1657545300000|2022-07-11 13:15:00|695.2|690.7|695.9|691.4|697|692.5|694.2|689.7|8828
1657545600000|2022-07-11 13:20:00|695.6|691.1|691.2|686.7|696.4|691.9|690.3|685.8|16844
1657545900000|2022-07-11 13:25:00|691.3|686.8|692.2|687.7|693.2|688.7|690|685.5|10243
1657546200000|2022-07-11 13:30:00|692|687.5|691.2|686.7|693.3|688.8|691|686.5|5789
1657546500000|2022-07-11 13:35:00|691|686.5|687.6|683.1|691|686.5|687.4|682.9|16185
1657546800000|2022-07-11 13:40:00|687.8|683.3|685.1|680.6|688.3|683.8|683.9|679.4|21984
1657547100000|2022-07-11 13:45:00|684.9|680.4|680.9|676.4|686.1|681.6|679.9|675.4|20739
1657547400000|2022-07-11 13:50:00|681|676.5|682.8|678.3|683.1|678.6|679.7|675.2|14996
1657547700000|2022-07-11 13:55:00|683|678.5|685|680.5|685.5|681|681.8|677.3|11876
1657548000000|2022-07-11 14:00:00|684.8|680.3|683.8|679.3|685|680.5|683.3|678.8|5888
1657548300000|2022-07-11 14:05:00|684|679.5|685.5|681|687.7|683.2|684|679.5|7982
1657548600000|2022-07-11 14:10:00|685.8|681.3|682.5|678|686.5|682|682.5|678|5561
1657548900000|2022-07-11 14:15:00|682.6|678.1|682.5|678|684.5|680|682.3|677.8|5071
1657549200000|2022-07-11 14:20:00|682.7|678.2|683.7|679.2|684|679.5|681.8|677.3|4473
1657549500000|2022-07-11 14:25:00|683.5|679|681.9|677.4|684.9|680.4|680.7|676.2|4954
1657549800000|2022-07-11 14:30:00|681.4|676.9|683.7|679.2|684.2|679.7|681|676.5|3803
1657550100000|2022-07-11 14:35:00|684.2|679.7|685.5|681|686.5|682|684|679.5|6192
1657550400000|2022-07-11 14:40:00|685.7|681.2|684.2|679.7|686.5|682|684|679.5|3366
1657550700000|2022-07-11 14:45:00|684.5|680|682.2|677.7|686.3|681.8|681.9|677.4|5066
1657551000000|2022-07-11 14:50:00|682|677.5|684.7|680.2|685.2|680.7|681.7|677.2|3272
1657551300000|2022-07-11 14:55:00|684.5|680|683.5|679|684.6|680.1|682.5|678|6646
1657587600000|2022-07-12 01:00:00|683|678.5|677.7|673.2|683|678.5|677.4|672.9|25878
1657587900000|2022-07-12 01:05:00|677.9|673.4|682.1|677.6|682.6|678.1|677.4|672.9|10145
1657588200000|2022-07-12 01:10:00|682|677.5|678.9|674.4|682.1|677.6|678.4|673.9|7149
1657588500000|2022-07-12 01:15:00|678.7|674.2|675.7|671.2|679.7|675.2|675.2|670.7|18537
1657588800000|2022-07-12 01:20:00|675.9|671.4|676.7|672.2|678.4|673.9|675.5|671|7806
1657589100000|2022-07-12 01:25:00|676.9|672.4|677.9|673.4|679.9|675.4|676.4|671.9|7937
1657589400000|2022-07-12 01:30:00|677.8|673.3|691|686.5|692.3|687.8|677.4|672.9|28815
1657589700000|2022-07-12 01:35:00|691.2|686.7|688.2|683.7|694.6|690.1|688.2|683.7|25222
1657590000000|2022-07-12 01:40:00|688|683.5|694.6|690.1|696.8|692.3|687.5|683|23837
1657590300000|2022-07-12 01:45:00|694.8|690.3|695.4|690.9|697.9|693.4|693.6|689.1|15314
1657590600000|2022-07-12 01:50:00|695.1|690.6|696.1|691.6|700.6|696.1|694.9|690.4|18144
1657590900000|2022-07-12 01:55:00|696.6|692.1|697.3|692.8|698.1|693.6|695.1|690.6|9079
1657591200000|2022-07-12 02:00:00|697.5|693|696.5|692|700|695.5|695.5|691|10768
1657591500000|2022-07-12 02:05:00|696.3|691.8|692.5|688|696.5|692|691.8|687.3|10769
1657591800000|2022-07-12 02:10:00|692.8|688.3|690.5|686|692.8|688.3|689.6|685.1|10683
1657593000000|2022-07-12 02:30:00|690.3|685.8|690.6|686.1|691.5|687|687.2|682.7|9917
1657593300000|2022-07-12 02:35:00|690.3|685.8|688.6|684.1|690.8|686.3|687.9|683.4|5355
1657593600000|2022-07-12 02:40:00|688.8|684.3|686.8|682.3|689.1|684.6|686.4|681.9|7840
1657593900000|2022-07-12 02:45:00|687.1|682.6|681.8|677.3|688.9|684.4|680.9|676.4|11583
1657594200000|2022-07-12 02:50:00|682.3|677.8|682.6|678.1|684.6|680.1|682.1|677.6|5849
1657594500000|2022-07-12 02:55:00|682.1|677.6|682.6|678.1|684|679.5|681.9|677.4|4866
1657594800000|2022-07-12 03:00:00|682.3|677.8|683|678.5|685.7|681.2|680.4|675.9|9445
1657595100000|2022-07-12 03:05:00|683.2|678.7|684.2|679.7|685|680.5|682.3|677.8|3050
1657595400000|2022-07-12 03:10:00|684.1|679.6|684.4|679.9|685.2|680.7|683.2|678.7|3099
1657595700000|2022-07-12 03:15:00|684.2|679.7|687.4|682.9|687.4|682.9|683.2|678.7|5735
1657596000000|2022-07-12 03:20:00|687.7|683.2|683.7|679.2|689.6|685.1|683.2|678.7|8132
1657596300000|2022-07-12 03:25:00|683.9|679.4|679.9|675.4|683.9|679.4|677.7|673.2|13803
1657603800000|2022-07-12 05:30:00|680.1|675.6|682.9|678.4|684.1|679.6|678.9|674.4|12816
1657604100000|2022-07-12 05:35:00|682.8|678.3|681.2|676.7|684.8|680.3|680.9|676.4|3937
1657604400000|2022-07-12 05:40:00|681.7|677.2|682.9|678.4|684.2|679.7|681.7|677.2|4265
1657604700000|2022-07-12 05:45:00|682.7|678.2|679|674.5|682.7|678.2|679|674.5|10199
1657605000000|2022-07-12 05:50:00|679.2|674.7|680.7|676.2|683.1|678.6|679.2|674.7|6732
1657605300000|2022-07-12 05:55:00|681.2|676.7|677.7|673.2|681.4|676.9|676.6|672.1|10772
1657605600000|2022-07-12 06:00:00|677.8|673.3|679.9|675.4|680|675.5|674.7|670.2|13808
1657605900000|2022-07-12 06:05:00|679.7|675.2|678.8|674.3|680.6|676.1|677.3|672.8|5410
1657606200000|2022-07-12 06:10:00|679.1|674.6|678.9|674.4|679.1|674.6|676.9|672.4|4053
1657606500000|2022-07-12 06:15:00|678.7|674.2|676.9|672.4|678.7|674.2|675.2|670.7|8067
1657606800000|2022-07-12 06:20:00|676.7|672.2|680.6|676.1|683.3|678.8|676.7|672.2|13282
1657607100000|2022-07-12 06:25:00|680.7|676.2|678.1|673.6|681.2|676.7|677.6|673.1|4539
1657607400000|2022-07-12 06:30:00|678|673.5|676.9|672.4|678.4|673.9|675.5|671|9298
1657607700000|2022-07-12 06:35:00|676.7|672.2|676.2|671.7|677.4|672.9|675.4|670.9|5492
1657608000000|2022-07-12 06:40:00|676.4|671.9|675.8|671.3|680.8|676.3|675.6|671.1|9510
1657608300000|2022-07-12 06:45:00|675.5|671|676.2|671.7|678.7|674.2|673.5|669|11800
1657608600000|2022-07-12 06:50:00|676.1|671.6|672.2|667.7|676.1|671.6|671|666.5|22225
1657608900000|2022-07-12 06:55:00|672.1|667.6|670.5|666|672.3|667.8|666.5|662|35985
1657609200000|2022-07-12 07:00:00|670.2|665.7|670.2|665.7|670.2|665.7|670.2|665.7|0
1657630800000|2022-07-12 13:00:00|665.2|660.7|664.6|660.1|666.3|661.8|659|654.5|47955
1657631100000|2022-07-12 13:05:00|664.5|660|668.2|663.7|669.3|664.8|662.7|658.2|25362
1657631400000|2022-07-12 13:10:00|667.7|663.2|670.8|666.3|674.3|669.8|667.7|663.2|25232
1657631700000|2022-07-12 13:15:00|671|666.5|668.1|663.6|674|669.5|667.1|662.6|18058
1657632000000|2022-07-12 13:20:00|668.2|663.7|670.6|666.1|673.3|668.8|668.1|663.6|11052
1657632300000|2022-07-12 13:25:00|670.8|666.3|673|668.5|673.8|669.3|670.6|666.1|8045
1657632600000|2022-07-12 13:30:00|672.9|668.4|673|668.5|676.7|672.2|672.3|667.8|19222
1657632900000|2022-07-12 13:35:00|673.2|668.7|676.7|672.2|678.4|673.9|672.8|668.3|13207
1657633200000|2022-07-12 13:40:00|677.2|672.7|674|669.5|678.4|673.9|673|668.5|10431
1657633500000|2022-07-12 13:45:00|673.5|669|671.1|666.6|674.5|670|669.8|665.3|13958
1657633800000|2022-07-12 13:50:00|670.8|666.3|673.3|668.8|673.3|668.8|670.1|665.6|6586
1657634100000|2022-07-12 13:55:00|673.2|668.7|672.3|667.8|674.3|669.8|671.4|666.9|5109
1657634400000|2022-07-12 14:00:00|672.8|668.3|672.4|667.9|672.8|668.3|670.5|666|5837
1657634700000|2022-07-12 14:05:00|672.1|667.6|673.1|668.6|675.8|671.3|671.9|667.4|5208
1657635000000|2022-07-12 14:10:00|673.2|668.7|673.8|669.3|674.4|669.9|671.8|667.3|4764
1657635300000|2022-07-12 14:15:00|674|669.5|673.5|669|676.3|671.8|671.8|667.3|6925
1657635600000|2022-07-12 14:20:00|673.3|668.8|675.7|671.2|675.7|671.2|673.3|668.8|6176
1657635900000|2022-07-12 14:25:00|676.1|671.6|675.7|671.2|677.7|673.2|675.2|670.7|7473
1657636200000|2022-07-12 14:30:00|676.2|671.7|672.7|668.2|676.4|671.9|671.8|667.3|8190
1657636500000|2022-07-12 14:35:00|672.9|668.4|674.2|669.7|674.5|670|672.3|667.8|4111
1657636800000|2022-07-12 14:40:00|673.9|669.4|674.2|669.7|675.1|670.6|673.2|668.7|3704
1657637100000|2022-07-12 14:45:00|674|669.5|670.5|666|674.2|669.7|669.4|664.9|10577
1657637400000|2022-07-12 14:50:00|670.3|665.8|674.9|670.4|674.9|670.4|670.3|665.8|7031
1657637700000|2022-07-12 14:55:00|675|670.5|676.1|671.6|676.1|671.6|673.2|668.7|9278
1657674000000|2022-07-13 01:00:00|675.9|671.4|678.6|674.1|681.3|676.8|669.5|665|29024
1657674300000|2022-07-13 01:05:00|678.7|674.2|679.8|675.3|681.3|676.8|676|671.5|14995
1657674600000|2022-07-13 01:10:00|680.1|675.6|678.9|674.4|681.3|676.8|677.1|672.6|9830
1657674900000|2022-07-13 01:15:00|679.1|674.6|681.7|677.2|682.2|677.7|678.4|673.9|7850
1657675200000|2022-07-13 01:20:00|682.2|677.7|682.7|678.2|686|681.5|681.7|677.2|24623
1657675500000|2022-07-13 01:25:00|682.9|678.4|681.4|676.9|683.2|678.7|680.2|675.7|8046
1657675800000|2022-07-13 01:30:00|681.7|677.2|676.7|672.2|682.4|677.9|675.9|671.4|15039
1657676100000|2022-07-13 01:35:00|676.9|672.4|677.7|673.2|678.4|673.9|676.4|671.9|6811
1657676400000|2022-07-13 01:40:00|677.4|672.9|675.6|671.1|678.9|674.4|674.5|670|9413
1657676700000|2022-07-13 01:45:00|675.5|671|675.8|671.3|676|671.5|674|669.5|5610
1657677000000|2022-07-13 01:50:00|676.1|671.6|677.3|672.8|678.3|673.8|675|670.5|5636
1657677300000|2022-07-13 01:55:00|677.6|673.1|679.3|674.8|679.3|674.8|676.6|672.1|3316
1657677600000|2022-07-13 02:00:00|679.6|675.1|678.3|673.8|682.6|678.1|677.3|672.8|10805
1657677900000|2022-07-13 02:05:00|678.5|674|679.8|675.3|681|676.5|678|673.5|4624
1657678200000|2022-07-13 02:10:00|680|675.5|681|676.5|682|677.5|680|675.5|4530
1657679400000|2022-07-13 02:30:00|681.3|676.8|682.8|678.3|685.3|680.8|679.5|675|10782
1657679700000|2022-07-13 02:35:00|682.5|678|678|673.5|682.8|678.3|677.3|672.8|5918
1657680000000|2022-07-13 02:40:00|678.4|673.9|677.7|673.2|678.5|674|676.3|671.8|5129
1657680300000|2022-07-13 02:45:00|677.5|673|678.5|674|678.5|674|676|671.5|3283
1657680600000|2022-07-13 02:50:00|678.7|674.2|676.3|671.8|679.1|674.6|676.3|671.8|3991
1657680900000|2022-07-13 02:55:00|676|671.5|676.8|672.3|677.7|673.2|675.5|671|3748
1657681200000|2022-07-13 03:00:00|677.3|672.8|677|672.5|678.8|674.3|677|672.5|3591
1657681500000|2022-07-13 03:05:00|677.2|672.7|676.8|672.3|678|673.5|676.1|671.6|3222
1657681800000|2022-07-13 03:10:00|676.6|672.1|675.6|671.1|677.1|672.6|675.6|671.1|3683
1657682100000|2022-07-13 03:15:00|676.1|671.6|677.1|672.6|680.8|676.3|676.1|671.6|7417
1657682400000|2022-07-13 03:20:00|677.6|673.1|676.6|672.1|678.6|674.1|674.6|670.1|6328
1657682700000|2022-07-13 03:25:00|676.4|671.9|675|670.5|676.4|671.9|671.4|666.9|15053
1657690200000|2022-07-13 05:30:00|675.1|670.6|677.4|672.9|678.9|674.4|674|669.5|13913
1657690500000|2022-07-13 05:35:00|677.1|672.6|680.3|675.8|681.3|676.8|676.4|671.9|12165
1657690800000|2022-07-13 05:40:00|680.1|675.6|680.4|675.9|681.6|677.1|677.9|673.4|9240
1657691100000|2022-07-13 05:45:00|680.9|676.4|678.4|673.9|680.9|676.4|676.9|672.4|5953
1657691400000|2022-07-13 05:50:00|678.5|674|676.4|671.9|679.4|674.9|676.1|671.6|5369
1657691700000|2022-07-13 05:55:00|676.7|672.2|673.5|669|677.4|672.9|673.3|668.8|8225
1657692000000|2022-07-13 06:00:00|673.8|669.3|673.2|668.7|674.7|670.2|670.1|665.6|17045
1657692300000|2022-07-13 06:05:00|673|668.5|671.5|667|675.6|671.1|671.5|667|9520
1657692600000|2022-07-13 06:10:00|671.4|666.9|670.3|665.8|673|668.5|670.3|665.8|9319
1657692900000|2022-07-13 06:15:00|670.5|666|672|667.5|672.3|667.8|669.8|665.3|8840
1657693200000|2022-07-13 06:20:00|672.3|667.8|672.9|668.4|676|671.5|672|667.5|8537
1657693500000|2022-07-13 06:25:00|673|668.5|683.4|678.9|683.7|679.2|672.9|668.4|22170
1657693800000|2022-07-13 06:30:00|683.2|678.7|681.4|676.9|683.4|678.9|680.2|675.7|14923
1657694100000|2022-07-13 06:35:00|681.2|676.7|690.7|686.2|691.4|686.9|681.2|676.7|40366
1657694400000|2022-07-13 06:40:00|690.4|685.9|689|684.5|691.4|686.9|687.9|683.4|22068
1657694700000|2022-07-13 06:45:00|689.3|684.8|693.9|689.4|693.9|689.4|687.5|683|28712
1657695000000|2022-07-13 06:50:00|694.2|689.7|693.4|688.9|695.6|691.1|692|687.5|21360
1657695300000|2022-07-13 06:55:00|693.1|688.6|693.6|689.1|694.6|690.1|689.9|685.4|20994
1657717200000|2022-07-13 13:00:00|682.3|677.8|687.4|682.9|688.2|683.7|678.8|674.3|50513
1657717500000|2022-07-13 13:05:00|687.2|682.7|684.9|680.4|689.9|685.4|682.9|678.4|23340
1657717800000|2022-07-13 13:10:00|685.1|680.6|682.5|678|685.2|680.7|681.8|677.3|12533
1657718100000|2022-07-13 13:15:00|682.7|678.2|682.5|678|683.9|679.4|681.9|677.4|8072
1657718400000|2022-07-13 13:20:00|683|678.5|679.1|674.6|683|678.5|678.4|673.9|14404
1657718700000|2022-07-13 13:25:00|678.9|674.4|678.3|673.8|678.9|674.4|676.1|671.6|14857
1657719000000|2022-07-13 13:30:00|678.6|674.1|679.1|674.6|681.6|677.1|677.6|673.1|11034
1657719300000|2022-07-13 13:35:00|678.9|674.4|680|675.5|681.2|676.7|678.3|673.8|6447
1657719600000|2022-07-13 13:40:00|680.2|675.7|681.6|677.1|682.9|678.4|680.2|675.7|9337
1657719900000|2022-07-13 13:45:00|681.4|676.9|679.9|675.4|683.1|678.6|679.1|674.6|6018
1657720200000|2022-07-13 13:50:00|680.1|675.6|680.9|676.4|682.3|677.8|680.1|675.6|3973
1657720500000|2022-07-13 13:55:00|681.4|676.9|680.5|676|682.1|677.6|680|675.5|3718
1657720800000|2022-07-13 14:00:00|680.7|676.2|678.5|674|680.7|676.2|678|673.5|7205
1657721100000|2022-07-13 14:05:00|678.6|674.1|674|669.5|679.3|674.8|673.5|669|15531
1657721400000|2022-07-13 14:10:00|673.8|669.3|673.1|668.6|675|670.5|671.8|667.3|15928
1657721700000|2022-07-13 14:15:00|673|668.5|673.1|668.6|675.7|671.2|672.6|668.1|8286
1657722000000|2022-07-13 14:20:00|672.6|668.1|671.4|666.9|673.1|668.6|670.7|666.2|12435
1657722300000|2022-07-13 14:25:00|671.1|666.6|672.1|667.6|673.8|669.3|670.9|666.4|7669
1657722600000|2022-07-13 14:30:00|671.7|667.2|684|679.5|685.6|681.1|669.8|665.3|32302
1657722900000|2022-07-13 14:35:00|684.2|679.7|681.8|677.3|685.2|680.7|680.2|675.7|12895
1657723200000|2022-07-13 14:40:00|682.3|677.8|686.1|681.6|687.8|683.3|681.8|677.3|17529
1657723500000|2022-07-13 14:45:00|685.9|681.4|688.6|684.1|688.9|684.4|683.2|678.7|11505
1657723800000|2022-07-13 14:50:00|688.4|683.9|687.8|683.3|689.9|685.4|686.8|682.3|12770
1657724100000|2022-07-13 14:55:00|687.9|683.4|687.1|682.6|690.8|686.3|686.7|682.2|16217
1657760400000|2022-07-14 01:00:00|686.8|682.3|682.2|677.7|686.8|682.3|681.2|676.7|19565
1657760700000|2022-07-14 01:05:00|682.5|678|678.5|674|682.5|678|678|673.5|12992
1657761000000|2022-07-14 01:10:00|678.3|673.8|678.2|673.7|679.2|674.7|677.2|672.7|8355
1657761300000|2022-07-14 01:15:00|678|673.5|681.5|677|682|677.5|678|673.5|7719
1657761600000|2022-07-14 01:20:00|681.3|676.8|684.7|680.2|685.5|681|681.3|676.8|9995
1657761900000|2022-07-14 01:25:00|684.2|679.7|682.7|678.2|684.7|680.2|682.2|677.7|4073
1657762200000|2022-07-14 01:30:00|682.9|678.4|680.7|676.2|682.9|678.4|680|675.5|4162
1657762500000|2022-07-14 01:35:00|680.4|675.9|677.5|673|681.7|677.2|676.8|672.3|6312
1657762800000|2022-07-14 01:40:00|677.3|672.8|678.7|674.2|680.5|676|676.5|672|5246
1657763100000|2022-07-14 01:45:00|678.9|674.4|679.1|674.6|680.7|676.2|678.7|674.2|4403
1657763400000|2022-07-14 01:50:00|678.7|674.2|675.8|671.3|679.3|674.8|674.6|670.1|11100
1657763700000|2022-07-14 01:55:00|675.6|671.1|674.9|670.4|677.6|673.1|674.4|669.9|5991
1657764000000|2022-07-14 02:00:00|674.6|670.1|676.6|672.1|677.3|672.8|674.6|670.1|4552
1657764300000|2022-07-14 02:05:00|676.1|671.6|679.1|674.6|679.3|674.8|675.6|671.1|6848
1657764600000|2022-07-14 02:10:00|679|674.5|677.4|672.9|679.1|674.6|676.2|671.7|4342
1657765800000|2022-07-14 02:30:00|677.7|673.2|678.7|674.2|679.9|675.4|677.4|672.9|4019
1657766100000|2022-07-14 02:35:00|678.2|673.7|682.8|678.3|684.9|680.4|678.2|673.7|12820
1657766400000|2022-07-14 02:40:00|683.1|678.6|685.7|681.2|686.5|682|682.8|678.3|9749
1657766700000|2022-07-14 02:45:00|685.5|681|684|679.5|687.9|683.4|683.3|678.8|13381
1657767000000|2022-07-14 02:50:00|684.2|679.7|681.1|676.6|684.5|680|680.8|676.3|8115
1657767300000|2022-07-14 02:55:00|681.3|676.8|685.1|680.6|685.1|680.6|681.1|676.6|5266
1657767600000|2022-07-14 03:00:00|685.3|680.8|684.9|680.4|685.3|680.8|682|677.5|4719
1657767900000|2022-07-14 03:05:00|684.7|680.2|686.6|682.1|688.3|683.8|683.4|678.9|8877
1657768200000|2022-07-14 03:10:00|686.9|682.4|685.9|681.4|687.6|683.1|684.2|679.7|5815
1657768500000|2022-07-14 03:15:00|686|681.5|683.4|678.9|687.1|682.6|682.9|678.4|3979
1657768800000|2022-07-14 03:20:00|683.7|679.2|685.4|680.9|685.6|681.1|683.4|678.9|3287
1657769100000|2022-07-14 03:25:00|685.7|681.2|686.5|682|688.9|684.4|685|680.5|8663
1657776600000|2022-07-14 05:30:00|686.4|681.9|676.6|672.1|686.4|681.9|676.5|672|27769
1657776900000|2022-07-14 05:35:00|676.8|672.3|677.6|673.1|678.5|674|676.6|672.1|11688
1657777200000|2022-07-14 05:40:00|677.8|673.3|675.9|671.4|678.3|673.8|675.1|670.6|11256
1657777500000|2022-07-14 05:45:00|676.4|671.9|677.1|672.6|678.1|673.6|676.1|671.6|7032
1657777800000|2022-07-14 05:50:00|676.9|672.4|676.7|672.2|677.1|672.6|676.1|671.6|4639
1657778100000|2022-07-14 05:55:00|676.4|671.9|676.9|672.4|678.6|674.1|675.6|671.1|5827
1657778400000|2022-07-14 06:00:00|676.8|672.3|679.1|674.6|679.3|674.8|676.4|671.9|6065
1657778700000|2022-07-14 06:05:00|678.8|674.3|679.3|674.8|680.6|676.1|678.6|674.1|5579
1657779000000|2022-07-14 06:10:00|679.1|674.6|678.1|673.6|679.6|675.1|677.8|673.3|3138
1657779300000|2022-07-14 06:15:00|677.8|673.3|676.3|671.8|677.8|673.3|675.9|671.4|6096
1657779600000|2022-07-14 06:20:00|676.6|672.1|672.1|667.6|677.3|672.8|672.1|667.6|10408
1657779900000|2022-07-14 06:25:00|672.4|667.9|670.5|666|674.2|669.7|670.5|666|14690
1657780200000|2022-07-14 06:30:00|670.7|666.2|673.4|668.9|674.4|669.9|669.7|665.2|14148
1657780500000|2022-07-14 06:35:00|673.2|668.7|672.6|668.1|675.6|671.1|671.4|666.9|9194
1657780800000|2022-07-14 06:40:00|673.3|668.8|677|672.5|677|672.5|673.1|668.6|6709
1657781100000|2022-07-14 06:45:00|677.1|672.6|674.9|670.4|678.6|674.1|673.7|669.2|8963
1657781400000|2022-07-14 06:50:00|675.2|670.7|670.7|666.2|676.4|671.9|670.7|666.2|11755
1657781700000|2022-07-14 06:55:00|670.5|666|659.2|654.7|671.4|666.9|658.9|654.4|56019
1657782000000|2022-07-14 07:00:00|659.3|654.8|659.2|654.7|659.3|654.8|659.2|654.7|0
1657803600000|2022-07-14 13:00:00|642.4|637.9|639.5|635|644.6|640.1|632.4|627.9|93088
1657803900000|2022-07-14 13:05:00|639.8|635.3|641|636.5|641|636.5|635|630.5|31867
1657804200000|2022-07-14 13:10:00|641.2|636.7|640.9|636.4|643.5|639|637.9|633.4|23837
1657804500000|2022-07-14 13:15:00|640.7|636.2|642.7|638.2|644|639.5|640.7|636.2|17397
1657804800000|2022-07-14 13:20:00|642.5|638|638.9|634.4|642.5|638|636.9|632.4|16340
1657805100000|2022-07-14 13:25:00|639.2|634.7|641|636.5|641.2|636.7|638.7|634.2|9392
1657805400000|2022-07-14 13:30:00|641.2|636.7|639|634.5|641.2|636.7|638.3|633.8|9966
1657805700000|2022-07-14 13:35:00|638.8|634.3|637.3|632.8|639.5|635|636.5|632|13267
1657806000000|2022-07-14 13:40:00|637.5|633|640.9|636.4|641.9|637.4|636.8|632.3|15283
1657806300000|2022-07-14 13:45:00|641.1|636.6|639.5|635|646.7|642.2|639.5|635|19289
1657806600000|2022-07-14 13:50:00|639.3|634.8|642.8|638.3|644.4|639.9|638.5|634|11355
1657806900000|2022-07-14 13:55:00|643.1|638.6|642.8|638.3|643.5|639|640.3|635.8|9673
1657807200000|2022-07-14 14:00:00|642.6|638.1|639.6|635.1|642.6|638.1|638.6|634.1|8057
1657807500000|2022-07-14 14:05:00|639.8|635.3|640.5|636|641.8|637.3|639|634.5|5651
1657807800000|2022-07-14 14:10:00|640.2|635.7|641.1|636.6|641.6|637.1|638.5|634|8319
1657808100000|2022-07-14 14:15:00|641.3|636.8|643.4|638.9|643.6|639.1|641.3|636.8|8960
1657808400000|2022-07-14 14:20:00|642.9|638.4|639.3|634.8|643.2|638.7|638.3|633.8|7766
1657808700000|2022-07-14 14:25:00|639.6|635.1|640.6|636.1|641.7|637.2|639.3|634.8|4471
1657809000000|2022-07-14 14:30:00|640.4|635.9|638.6|634.1|640.4|635.9|637.9|633.4|7105
1657809300000|2022-07-14 14:35:00|638.4|633.9|637.4|632.9|639.9|635.4|636.9|632.4|6221
1657809600000|2022-07-14 14:40:00|637.6|633.1|637.6|633.1|641.3|636.8|635.6|631.1|11174
1657809900000|2022-07-14 14:45:00|637.1|632.6|639.3|634.8|640.1|635.6|637.1|632.6|4687
1657810200000|2022-07-14 14:50:00|639.6|635.1|639.5|635|640.2|635.7|637.8|633.3|6185
1657810500000|2022-07-14 14:55:00|639.8|635.3|638|633.5|640.1|635.6|637.4|632.9|8243
1657846800000|2022-07-15 01:00:00|638.3|633.8|642.7|638.2|644.4|639.9|638.3|633.8|20863
1657847100000|2022-07-15 01:05:00|643|638.5|640.3|635.8|643.2|638.7|639.3|634.8|10224
1657847400000|2022-07-15 01:10:00|640|635.5|640.3|635.8|641.3|636.8|638.3|633.8|9727
1657847700000|2022-07-15 01:15:00|640.6|636.1|638.8|634.3|641.3|636.8|638|633.5|6247
1657848000000|2022-07-15 01:20:00|638.5|634|638.8|634.3|640.1|635.6|637.3|632.8|10910
1657848300000|2022-07-15 01:25:00|638.7|634.2|635.7|631.2|639|634.5|632.3|627.8|30729
1657848600000|2022-07-15 01:30:00|635.5|631|636.7|632.2|637.4|632.9|634|629.5|13917
1657848900000|2022-07-15 01:35:00|636.5|632|633.5|629|636.9|632.4|632.3|627.8|11248
1657849200000|2022-07-15 01:40:00|633.8|629.3|632.1|627.6|634|629.5|631.1|626.6|10256
1657849500000|2022-07-15 01:45:00|631.8|627.3|637.5|633|637.5|633|629.4|624.9|19807
1657849800000|2022-07-15 01:50:00|637.3|632.8|640|635.5|643.3|638.8|636.8|632.3|27277
1657850100000|2022-07-15 01:55:00|639.7|635.2|642.1|637.6|643.1|638.6|639.2|634.7|9648
1657850400000|2022-07-15 02:00:00|642.6|638.1|644.3|639.8|645.6|641.1|638|633.5|21530
1657850700000|2022-07-15 02:05:00|644.4|639.9|647.6|643.1|647.6|643.1|641.8|637.3|17604
1657851000000|2022-07-15 02:10:00|647.8|643.3|642|637.5|649.3|644.8|641.3|636.8|17851
1657852200000|2022-07-15 02:30:00|641.6|637.1|640.2|635.7|643.4|638.9|638.8|634.3|11867
1657852500000|2022-07-15 02:35:00|640.5|636|642.9|638.4|643.4|638.9|640.2|635.7|6610
1657852800000|2022-07-15 02:40:00|642.6|638.1|644.2|639.7|644.5|640|641.9|637.4|6086
1657853100000|2022-07-15 02:45:00|644.5|640|642.5|638|645.1|640.6|641.6|637.1|7841
1657853400000|2022-07-15 02:50:00|642.3|637.8|640.9|636.4|643.1|638.6|640.9|636.4|4162
1657853700000|2022-07-15 02:55:00|641|636.5|638.9|634.4|642.1|637.6|637.5|633|5916
1657854000000|2022-07-15 03:00:00|639.4|634.9|638.5|634|640.1|635.6|636.5|632|8230
1657854300000|2022-07-15 03:05:00|638.2|633.7|637|632.5|638.7|634.2|636.5|632|4505
1657854600000|2022-07-15 03:10:00|636.9|632.4|636.8|632.3|638.7|634.2|636.5|632|4823
1657854900000|2022-07-15 03:15:00|636.5|632|636.3|631.8|637.2|632.7|633.4|628.9|9667
1657855200000|2022-07-15 03:20:00|636.2|631.7|634.2|629.7|636.2|631.7|632.8|628.3|6463
1657855500000|2022-07-15 03:25:00|634.7|630.2|634.6|630.1|636.8|632.3|633.4|628.9|7308
1657863000000|2022-07-15 05:30:00|633.2|628.7|630.4|625.9|633.2|628.7|630.1|625.6|15127
1657863300000|2022-07-15 05:35:00|630.6|626.1|629.9|625.4|633|628.5|629.9|625.4|8621
1657863600000|2022-07-15 05:40:00|630.1|625.6|627.2|622.7|630.4|625.9|626.7|622.2|9692
1657863900000|2022-07-15 05:45:00|627|622.5|631.8|627.3|633.7|629.2|626.7|622.2|12939
1657864200000|2022-07-15 05:50:00|632|627.5|632|627.5|634.8|630.3|631.7|627.2|7931
1657864500000|2022-07-15 05:55:00|631.9|627.4|635.5|631|636.2|631.7|631.9|627.4|5742
1657864800000|2022-07-15 06:00:00|635.3|630.8|632.9|628.4|635.5|631|632.3|627.8|4801
1657865100000|2022-07-15 06:05:00|633.1|628.6|633.5|629|633.5|629|630.9|626.4|5398
1657865400000|2022-07-15 06:10:00|633.3|628.8|633.7|629.2|634.9|630.4|632.5|628|4820
1657865700000|2022-07-15 06:15:00|633.5|629|632.5|628|634|629.5|632|627.5|5187
1657866000000|2022-07-15 06:20:00|632.8|628.3|633|628.5|634.2|629.7|632.5|628|3207
1657866300000|2022-07-15 06:25:00|632.8|628.3|630.2|625.7|633.1|628.6|627.8|623.3|9353
1657866600000|2022-07-15 06:30:00|630|625.5|628.3|623.8|631.9|627.4|628.3|623.8|6509
1657866900000|2022-07-15 06:35:00|628.1|623.6|626.8|622.3|629.3|624.8|625.5|621|12912
1657867200000|2022-07-15 06:40:00|627.1|622.6|626.1|621.6|628.3|623.8|624.2|619.7|11431
1657867500000|2022-07-15 06:45:00|626.3|621.8|626.9|622.4|629.2|624.7|624.1|619.6|13441
1657867800000|2022-07-15 06:50:00|627.2|622.7|624.7|620.2|629.3|624.8|620.3|615.8|20701
1657868100000|2022-07-15 06:55:00|624.4|619.9|620.4|615.9|625.4|620.9|618.2|613.7|25065
1657890000000|2022-07-15 13:00:00|625|620.5|628.4|623.9|637.1|632.6|625|620.5|45940
1657890300000|2022-07-15 13:05:00|628.9|624.4|629.8|625.3|632.6|628.1|628.6|624.1|13829
1657890600000|2022-07-15 13:10:00|629.5|625|630.5|626|630.5|626|625.8|621.3|14873
1657890900000|2022-07-15 13:15:00|630.3|625.8|628.2|623.7|631|626.5|627.1|622.6|8450
1657891200000|2022-07-15 13:20:00|628.5|624|627.5|623|629|624.5|626.5|622|6641
1657891500000|2022-07-15 13:25:00|627.7|623.2|630.2|625.7|630.2|625.7|627.7|623.2|5663
1657891800000|2022-07-15 13:30:00|630.5|626|633.8|629.3|636.3|631.8|630.5|626|15961
1657892100000|2022-07-15 13:35:00|633.5|629|627.3|622.8|633.8|629.3|626.4|621.9|13874
1657892400000|2022-07-15 13:40:00|627.1|622.6|624.1|619.6|627.1|622.6|623.6|619.1|15272
1657892700000|2022-07-15 13:45:00|624.4|619.9|620.1|615.6|625.9|621.4|620|615.5|16543
1657893000000|2022-07-15 13:50:00|620.2|615.7|622.4|617.9|623.1|618.6|618.9|614.4|20725
1657893300000|2022-07-15 13:55:00|622.2|617.7|623.3|618.8|624.3|619.8|622.1|617.6|9279
1657893600000|2022-07-15 14:00:00|623.8|619.3|627.6|623.1|627.8|623.3|623.6|619.1|12943
1657893900000|2022-07-15 14:05:00|628.1|623.6|626|621.5|629.8|625.3|625.1|620.6|11363
1657894200000|2022-07-15 14:10:00|625.7|621.2|625.7|621.2|627.9|623.4|625.2|620.7|5201
1657894500000|2022-07-15 14:15:00|625.4|620.9|625.2|620.7|626.7|622.2|623.7|619.2|5572
1657894800000|2022-07-15 14:20:00|625.5|621|626.7|622.2|627.4|622.9|624.7|620.2|6352
1657895100000|2022-07-15 14:25:00|626.9|622.4|630.5|626|631|626.5|626.7|622.2|7402
1657895400000|2022-07-15 14:30:00|630.3|625.8|627.4|622.9|630.3|625.8|627.4|622.9|6354
1657895700000|2022-07-15 14:35:00|627.2|622.7|633.3|628.8|633.3|628.8|627.2|622.7|12049
1657896000000|2022-07-15 14:40:00|633.6|629.1|641.7|637.2|643.2|638.7|633.5|629|39995
1657896300000|2022-07-15 14:45:00|641.5|637|635.4|630.9|642.4|637.9|634|629.5|23844
1657896600000|2022-07-15 14:50:00|635.6|631.1|637.9|633.4|638.4|633.9|634.2|629.7|10234
1657896900000|2022-07-15 14:55:00|637.8|633.3|644.2|639.7|645.1|640.6|637.7|633.2|20201
1657897200000|2022-07-15 15:00:00|644|639.5|644|639.5|644|639.5|644|639.5|0
1658106000000|2022-07-18 01:00:00|643.2|638.7|641.2|636.7|645.8|641.3|637|632.5|45566
1658106300000|2022-07-18 01:05:00|640.7|636.2|640.7|636.2|642.8|638.3|638.3|633.8|17023
1658106600000|2022-07-18 01:10:00|641.2|636.7|645.7|641.2|646.5|642|640.3|635.8|13114
1658106900000|2022-07-18 01:15:00|645.5|641|641.8|637.3|646.7|642.2|641.2|636.7|11624
1658107200000|2022-07-18 01:20:00|642.3|637.8|640.8|636.3|642.8|638.3|640.3|635.8|7682
1658107500000|2022-07-18 01:25:00|640.3|635.8|638.8|634.3|641.7|637.2|637.8|633.3|9945
1658107800000|2022-07-18 01:30:00|639.3|634.8|639.3|634.8|640|635.5|636.4|631.9|9839
1658108100000|2022-07-18 01:35:00|639.6|635.1|640.5|636|641.1|636.6|637.3|632.8|5578
1658108400000|2022-07-18 01:40:00|641|636.5|640.8|636.3|642.3|637.8|639.8|635.3|4325
1658108700000|2022-07-18 01:45:00|640.4|635.9|640.8|636.3|641.5|637|638.3|633.8|3738
1658109000000|2022-07-18 01:50:00|640.6|636.1|641.5|637|643.1|638.6|640.6|636.1|4468
1658109300000|2022-07-18 01:55:00|641.1|636.6|640.3|635.8|641.6|637.1|639.8|635.3|3084
1658109600000|2022-07-18 02:00:00|639.8|635.3|639.8|635.3|641.5|637|638.1|633.6|4452
1658109900000|2022-07-18 02:05:00|639.6|635.1|642|637.5|642|637.5|638.5|634|3901
1658110200000|2022-07-18 02:10:00|642.1|637.6|643|638.5|643.8|639.3|641.6|637.1|5970
1658111400000|2022-07-18 02:30:00|642.8|638.3|641.1|636.6|643.1|638.6|640.7|636.2|4616
1658111700000|2022-07-18 02:35:00|641.5|637|641.1|636.6|643.6|639.1|640.4|635.9|4232
1658112000000|2022-07-18 02:40:00|641|636.5|640.8|636.3|641.8|637.3|640.1|635.6|2570
1658112300000|2022-07-18 02:45:00|641.3|636.8|639.8|635.3|641.3|636.8|638.8|634.3|5297
1658112600000|2022-07-18 02:50:00|639.9|635.4|641.3|636.8|641.8|637.3|639.6|635.1|3315
1658112900000|2022-07-18 02:55:00|641.8|637.3|643.7|639.2|644.4|639.9|641.8|637.3|8366
1658113200000|2022-07-18 03:00:00|643.5|639|642.2|637.7|646.1|641.6|642.2|637.7|9197
1658113500000|2022-07-18 03:05:00|641.9|637.4|641.2|636.7|643.6|639.1|639.1|634.6|6816
1658113800000|2022-07-18 03:10:00|641.3|636.8|642.6|638.1|642.7|638.2|639.7|635.2|4422
1658114100000|2022-07-18 03:15:00|642.4|637.9|642.7|638.2|645|640.5|641.6|637.1|8140
1658114400000|2022-07-18 03:20:00|642.8|638.3|644.2|639.7|645.4|640.9|641.2|636.7|5430
1658114700000|2022-07-18 03:25:00|644.4|639.9|645.6|641.1|646.6|642.1|644.4|639.9|13619
1658122200000|2022-07-18 05:30:00|646.1|641.6|647.2|642.7|650|645.5|643.9|639.4|16491
1658122500000|2022-07-18 05:35:00|647.1|642.6|647.2|642.7|648.4|643.9|645.4|640.9|6569
1658122800000|2022-07-18 05:40:00|646.9|642.4|646|641.5|647.2|642.7|644.5|640|5254
1658123100000|2022-07-18 05:45:00|645.9|641.4|645.5|641|647.6|643.1|643.8|639.3|7320
1658123400000|2022-07-18 05:50:00|645.7|641.2|643.8|639.3|646.2|641.7|643.3|638.8|4571
1658123700000|2022-07-18 05:55:00|644|639.5|642.6|638.1|644|639.5|641.8|637.3|6366
1658124000000|2022-07-18 06:00:00|642.9|638.4|640.6|636.1|643.7|639.2|640.4|635.9|5877
1658124300000|2022-07-18 06:05:00|640.8|636.3|641.5|637|642.5|638|640.8|636.3|5253
1658124600000|2022-07-18 06:10:00|641.8|637.3|643.2|638.7|644.2|639.7|641.5|637|4681
1658124900000|2022-07-18 06:15:00|643.3|638.8|645.7|641.2|647.1|642.6|641.9|637.4|8600
1658125200000|2022-07-18 06:20:00|645.9|641.4|646.3|641.8|647.6|643.1|645.9|641.4|5032
1658125500000|2022-07-18 06:25:00|646.4|641.9|647.6|643.1|648.4|643.9|646.4|641.9|7202
1658125800000|2022-07-18 06:30:00|647.8|643.3|647|642.5|647.9|643.4|645.9|641.4|4693
1658126100000|2022-07-18 06:35:00|647.2|642.7|651.1|646.6|652.6|648.1|647.2|642.7|18051
1658126400000|2022-07-18 06:40:00|651.4|646.9|651.6|647.1|652.3|647.8|649.4|644.9|7238
1658126700000|2022-07-18 06:45:00|651.8|647.3|654.5|650|655.3|650.8|651.5|647|11180
1658127000000|2022-07-18 06:50:00|654.3|649.8|654.8|650.3|655.3|650.8|652.6|648.1|10351
1658127300000|2022-07-18 06:55:00|654.6|650.1|650.6|646.1|654.6|650.1|650.6|646.1|14501
1658127600000|2022-07-18 07:00:00|650.9|646.4|650.6|646.1|650.9|646.4|650.6|646.1|0
1658149200000|2022-07-18 13:00:00|654.4|649.9|651.8|647.3|655.3|650.8|646.9|642.4|30081
1658149500000|2022-07-18 13:05:00|652.2|647.7|647.5|643|653.5|649|647|642.5|15059
1658149800000|2022-07-18 13:10:00|647|642.5|647.4|642.9|649.6|645.1|646.5|642|13111
1658150100000|2022-07-18 13:15:00|647.2|642.7|647|642.5|647.5|643|643.9|639.4|13365
1658150400000|2022-07-18 13:20:00|646.8|642.3|649.6|645.1|649.9|645.4|645.8|641.3|6507
1658150700000|2022-07-18 13:25:00|649.9|645.4|648|643.5|650.1|645.6|647.6|643.1|6893
1658151000000|2022-07-18 13:30:00|647.5|643|652.7|648.2|653|648.5|646.9|642.4|14133
1658151300000|2022-07-18 13:35:00|653|648.5|652.8|648.3|655.4|650.9|652|647.5|10464
1658151600000|2022-07-18 13:40:00|653|648.5|656.5|652|658.3|653.8|652|647.5|10306
1658151900000|2022-07-18 13:45:00|657|652.5|654.5|650|657|652.5|652.6|648.1|7164
1658152200000|2022-07-18 13:50:00|654.3|649.8|655.5|651|656.5|652|654|649.5|7201
1658152500000|2022-07-18 13:55:00|655.7|651.2|657.9|653.4|659.1|654.6|655.7|651.2|10366
1658152800000|2022-07-18 14:00:00|657.7|653.2|656.7|652.2|658.7|654.2|655.4|650.9|7043
1658153100000|2022-07-18 14:05:00|657|652.5|656.8|652.3|657.7|653.2|655.2|650.7|6418
1658153400000|2022-07-18 14:10:00|656.5|652|657.3|652.8|657.5|653|655.7|651.2|3877
1658153700000|2022-07-18 14:15:00|657.5|653|660.2|655.7|661.9|657.4|656.3|651.8|17275
1658154000000|2022-07-18 14:20:00|660.4|655.9|659.5|655|662.4|657.9|658.8|654.3|11450
1658154300000|2022-07-18 14:25:00|660|655.5|658|653.5|660.7|656.2|658|653.5|6780
1658154600000|2022-07-18 14:30:00|658.3|653.8|658.5|654|659.7|655.2|658.3|653.8|4561
1658154900000|2022-07-18 14:35:00|658.3|653.8|658.8|654.3|659.6|655.1|656.8|652.3|4669
1658155200000|2022-07-18 14:40:00|658.9|654.4|660.4|655.9|660.7|656.2|658.9|654.4|3425
1658155500000|2022-07-18 14:45:00|660.6|656.1|659.6|655.1|660.9|656.4|659|654.5|4043
1658155800000|2022-07-18 14:50:00|659.4|654.9|657.7|653.2|660.1|655.6|657.3|652.8|4547
1658156100000|2022-07-18 14:55:00|658|653.5|657.7|653.2|658.4|653.9|656.3|651.8|6733
1658192400000|2022-07-19 01:00:00|657.1|652.6|654|649.5|657.1|652.6|653.1|648.6|14810
1658192700000|2022-07-19 01:05:00|654.4|649.9|652.3|647.8|655.2|650.7|651.8|647.3|9422
1658193000000|2022-07-19 01:10:00|652.1|647.6|652.3|647.8|652.8|648.3|649.8|645.3|13328
1658193300000|2022-07-19 01:15:00|652.5|648|648.8|644.3|654.1|649.6|648.4|643.9|12528
1658193600000|2022-07-19 01:20:00|649|644.5|649.5|645|651|646.5|648.4|643.9|9787
1658193900000|2022-07-19 01:25:00|649.4|644.9|647.1|642.6|650|645.5|646.6|642.1|10691
1658194200000|2022-07-19 01:30:00|647|642.5|647.1|642.6|648|643.5|646.6|642.1|10053
1658194500000|2022-07-19 01:35:00|646.6|642.1|646.6|642.1|647|642.5|644.4|639.9|12378
1658194800000|2022-07-19 01:40:00|647|642.5|648|643.5|648.6|644.1|645.1|640.6|6881
1658195100000|2022-07-19 01:45:00|647.9|643.4|648.1|643.6|648.9|644.4|646.3|641.8|4789
1658195400000|2022-07-19 01:50:00|647.8|643.3|647.8|643.3|648.3|643.8|645.6|641.1|5002
1658195700000|2022-07-19 01:55:00|648|643.5|644.9|640.4|648.3|643.8|643.6|639.1|6691
1658196000000|2022-07-19 02:00:00|645.4|640.9|645.3|640.8|646.1|641.6|642.7|638.2|9553
1658196300000|2022-07-19 02:05:00|644.9|640.4|647.4|642.9|647.4|642.9|644.9|640.4|4389
1658196600000|2022-07-19 02:10:00|646.9|642.4|646.4|641.9|646.9|642.4|644.8|640.3|3208
1658197800000|2022-07-19 02:30:00|646.6|642.1|645.1|640.6|648.1|643.6|644.8|640.3|4968
1658198100000|2022-07-19 02:35:00|644.9|640.4|644.8|640.3|645.6|641.1|644.6|640.1|2964
1658198400000|2022-07-19 02:40:00|644.7|640.2|645.1|640.6|646.3|641.8|643.4|638.9|2568
1658198700000|2022-07-19 02:45:00|645.2|640.7|641.8|637.3|645.8|641.3|641|636.5|12413
1658199000000|2022-07-19 02:50:00|641.7|637.2|642|637.5|643|638.5|640.3|635.8|11387
1658199300000|2022-07-19 02:55:00|641.8|637.3|642.8|638.3|643.8|639.3|641.5|637|5012
1658199600000|2022-07-19 03:00:00|642.7|638.2|645|640.5|645.7|641.2|641.7|637.2|7263
1658199900000|2022-07-19 03:05:00|645.1|640.6|646.2|641.7|648.7|644.2|645.1|640.6|10960
1658200200000|2022-07-19 03:10:00|645.7|641.2|642.3|637.8|645.7|641.2|641.2|636.7|9262
1658200500000|2022-07-19 03:15:00|642.2|637.7|642.7|638.2|643.5|639|639.7|635.2|7651
1658200800000|2022-07-19 03:20:00|642.4|637.9|641.5|637|642.9|638.4|640.5|636|4513
1658201100000|2022-07-19 03:25:00|641.4|636.9|644.2|639.7|644.5|640|637|632.5|17018
1658208600000|2022-07-19 05:30:00|643.8|639.3|641|636.5|644.2|639.7|638.3|633.8|13392
1658208900000|2022-07-19 05:35:00|640.8|636.3|641|636.5|644.2|639.7|639.8|635.3|9212
1658209200000|2022-07-19 05:40:00|641.1|636.6|639.3|634.8|642.7|638.2|639|634.5|6330
1658209500000|2022-07-19 05:45:00|639.5|635|636.6|632.1|640.5|636|636.6|632.1|17722
1658209800000|2022-07-19 05:50:00|636.9|632.4|635|630.5|638.3|633.8|634.7|630.2|12424
1658210100000|2022-07-19 05:55:00|634.7|630.2|635|630.5|635.4|630.9|633.8|629.3|13609
1658210400000|2022-07-19 06:00:00|634.5|630|633.7|629.2|635.5|631|632.5|628|9539
1658210700000|2022-07-19 06:05:00|634|629.5|634.2|629.7|636.5|632|632.5|628|9503
1658211000000|2022-07-19 06:10:00|633.7|629.2|634.6|630.1|637.3|632.8|633.7|629.2|8335
1658211300000|2022-07-19 06:15:00|634.7|630.2|634.5|630|637.1|632.6|634.5|630|6265
1658211600000|2022-07-19 06:20:00|634.7|630.2|637.1|632.6|637.1|632.6|634.2|629.7|4286
1658211900000|2022-07-19 06:25:00|636.6|632.1|644.4|639.9|644.9|640.4|635.6|631.1|21854
1658212200000|2022-07-19 06:30:00|644.9|640.4|641.7|637.2|645.1|640.6|640.7|636.2|15110
1658212500000|2022-07-19 06:35:00|642.1|637.6|635.3|630.8|642.2|637.7|635|630.5|13774
1658212800000|2022-07-19 06:40:00|635|630.5|634.5|630|637.2|632.7|633.3|628.8|12368
1658213100000|2022-07-19 06:45:00|634.3|629.8|636.3|631.8|637.5|633|633.6|629.1|7652
1658213400000|2022-07-19 06:50:00|636.2|631.7|633.5|629|636.8|632.3|632.8|628.3|12536
1658213700000|2022-07-19 06:55:00|633.2|628.7|637.7|633.2|638|633.5|633.2|628.7|18777
1658235600000|2022-07-19 13:00:00|628.5|624|627.9|623.4|630.4|625.9|623.3|618.8|49771
1658235900000|2022-07-19 13:05:00|628|623.5|625.2|620.7|629.2|624.7|624.4|619.9|21458
1658236200000|2022-07-19 13:10:00|624.8|620.3|624.7|620.2|625.6|621.1|620.7|616.2|27315
1658236500000|2022-07-19 13:15:00|624.6|620.1|626.9|622.4|629.5|625|622.7|618.2|18653
1658236800000|2022-07-19 13:20:00|626.8|622.3|620.5|616|627.3|622.8|620.4|615.9|11098
1658237100000|2022-07-19 13:25:00|620.4|615.9|625.2|620.7|625.4|620.9|620|615.5|11587
1658237400000|2022-07-19 13:30:00|625.4|620.9|628.3|623.8|628.6|624.1|624.9|620.4|16101
1658237700000|2022-07-19 13:35:00|628.4|623.9|628.5|624|629.9|625.4|626.9|622.4|10362
1658238000000|2022-07-19 13:40:00|629|624.5|629.4|624.9|631.6|627.1|628|623.5|11685
1658238300000|2022-07-19 13:45:00|629.9|625.4|628|623.5|630.1|625.6|626.5|622|7413
1658238600000|2022-07-19 13:50:00|627.9|623.4|627.2|622.7|629.6|625.1|627.2|622.7|5260
1658238900000|2022-07-19 13:55:00|627.5|623|627.5|623|628.3|623.8|626.3|621.8|3813
1658239200000|2022-07-19 14:00:00|627.8|623.3|630.3|625.8|631.1|626.6|627.4|622.9|7554
1658239500000|2022-07-19 14:05:00|630.6|626.1|629.2|624.7|632.6|628.1|628.2|623.7|11332
1658239800000|2022-07-19 14:10:00|629.4|624.9|627.5|623|629.9|625.4|627.3|622.8|5492
1658240100000|2022-07-19 14:15:00|627.7|623.2|629.7|625.2|630.3|625.8|627.5|623|5190
1658240400000|2022-07-19 14:20:00|630.2|625.7|629.8|625.3|632.9|628.4|629.3|624.8|6487
1658240700000|2022-07-19 14:25:00|630.3|625.8|631.5|627|632|627.5|629.4|624.9|4462
1658241000000|2022-07-19 14:30:00|631.8|627.3|640.4|635.9|642.4|637.9|631.8|627.3|31430
1658241300000|2022-07-19 14:35:00|640.7|636.2|642.2|637.7|645.2|640.7|640.7|636.2|20104
1658241600000|2022-07-19 14:40:00|642.4|637.9|641.6|637.1|644.1|639.6|641.1|636.6|12743
1658241900000|2022-07-19 14:45:00|641.2|636.7|641.6|637.1|643.2|638.7|640.2|635.7|11654
1658242200000|2022-07-19 14:50:00|641.9|637.4|642.8|638.3|643.3|638.8|640.3|635.8|10718
1658242500000|2022-07-19 14:55:00|642.7|638.2|644.9|640.4|645.4|640.9|641.5|637|12828
1658278800000|2022-07-20 01:00:00|644.8|640.3|646.8|642.3|652.2|647.7|644.8|640.3|35019
1658279100000|2022-07-20 01:05:00|647|642.5|645.5|641|649|644.5|645.1|640.6|12091
1658279400000|2022-07-20 01:10:00|645.7|641.2|646.2|641.7|646.3|641.8|644.5|640|7198
1658279700000|2022-07-20 01:15:00|646.5|642|645.6|641.1|648.3|643.8|645.6|641.1|7917
1658280000000|2022-07-20 01:20:00|645.8|641.3|645.3|640.8|646.4|641.9|644.4|639.9|6373
1658280300000|2022-07-20 01:25:00|645.5|641|647|642.5|649.9|645.4|645.5|641|12580
1658280600000|2022-07-20 01:30:00|647.5|643|645.8|641.3|648.4|643.9|645.2|640.7|6265
1658280900000|2022-07-20 01:35:00|646.2|641.7|646.3|641.8|647|642.5|644.5|640|4088
1658281200000|2022-07-20 01:40:00|646.7|642.2|646.8|642.3|647.5|643|645.5|641|3460
1658281500000|2022-07-20 01:45:00|647|642.5|646.6|642.1|648.5|644|646.5|642|2679
1658281800000|2022-07-20 01:50:00|646.3|641.8|646.5|642|647.5|643|645.8|641.3|2079
1658282100000|2022-07-20 01:55:00|647|642.5|648|643.5|648.5|644|647|642.5|2686
1658282400000|2022-07-20 02:00:00|647.8|643.3|648.3|643.8|650|645.5|646.8|642.3|5434
1658282700000|2022-07-20 02:05:00|648.1|643.6|646.8|642.3|648.1|643.6|646.1|641.6|4034
1658283000000|2022-07-20 02:10:00|647.1|642.6|648.5|644|649.7|645.2|647|642.5|5097
1658284200000|2022-07-20 02:30:00|648.1|643.6|649.8|645.3|650.6|646.1|647.5|643|6051
1658284500000|2022-07-20 02:35:00|650.1|645.6|654.3|649.8|656|651.5|649.3|644.8|17743
1658284800000|2022-07-20 02:40:00|654.1|649.6|655.2|650.7|655.5|651|652.5|648|10451
1658285100000|2022-07-20 02:45:00|655.3|650.8|654.2|649.7|657.4|652.9|653.3|648.8|16539
1658285400000|2022-07-20 02:50:00|654.9|650.4|656.4|651.9|658.5|654|653.3|648.8|15943
1658285700000|2022-07-20 02:55:00|656.1|651.6|657|652.5|658.4|653.9|654.9|650.4|6507
1658286000000|2022-07-20 03:00:00|657.7|653.2|658.9|654.4|660.9|656.4|656.4|651.9|11986
1658286300000|2022-07-20 03:05:00|658.7|654.2|659.4|654.9|659.4|654.9|656.9|652.4|7593
1658286600000|2022-07-20 03:10:00|659.5|655|656.1|651.6|659.5|655|655|650.5|7804
1658286900000|2022-07-20 03:15:00|656|651.5|653.6|649.1|656.3|651.8|653.3|648.8|7582
1658287200000|2022-07-20 03:20:00|654.3|649.8|654.1|649.6|655.1|650.6|653.8|649.3|5611
1658287500000|2022-07-20 03:25:00|654|649.5|655.3|650.8|655.3|650.8|652|647.5|8126
1658295000000|2022-07-20 05:30:00|655.1|650.6|649.6|645.1|655.1|650.6|649.4|644.9|18194
1658295300000|2022-07-20 05:35:00|649.8|645.3|650.6|646.1|652.4|647.9|649.4|644.9|7838
1658295600000|2022-07-20 05:40:00|650.3|645.8|649.4|644.9|652.1|647.6|648.4|643.9|8708
1658295900000|2022-07-20 05:45:00|650.2|645.7|649.6|645.1|651.4|646.9|648.9|644.4|5158
1658296200000|2022-07-20 05:50:00|649.8|645.3|649.8|645.3|652|647.5|649.6|645.1|6216
1658296500000|2022-07-20 05:55:00|649.3|644.8|648.1|643.6|650.1|645.6|647.6|643.1|6438
1658296800000|2022-07-20 06:00:00|648.2|643.7|648.9|644.4|650.1|645.6|647.9|643.4|4722
1658297100000|2022-07-20 06:05:00|648.6|644.1|647.7|643.2|649.2|644.7|646.9|642.4|8580
1658297400000|2022-07-20 06:10:00|647.6|643.1|647.1|642.6|649.2|644.7|646.7|642.2|7197
1658297700000|2022-07-20 06:15:00|647|642.5|649.4|644.9|650.6|646.1|647|642.5|5880
1658298000000|2022-07-20 06:20:00|649.6|645.1|647.7|643.2|650.2|645.7|647.6|643.1|3278
1658298300000|2022-07-20 06:25:00|647.2|642.7|647.7|643.2|648.4|643.9|645.5|641|9769
1658298600000|2022-07-20 06:30:00|647.5|643|646.9|642.4|648.4|643.9|645.9|641.4|6100
1658298900000|2022-07-20 06:35:00|646.7|642.2|643.6|639.1|647.2|642.7|643.6|639.1|13697
1658299200000|2022-07-20 06:40:00|643.8|639.3|645|640.5|645|640.5|642.1|637.6|15971
1658299500000|2022-07-20 06:45:00|644.9|640.4|646.5|642|647|642.5|643|638.5|7740
1658299800000|2022-07-20 06:50:00|646.3|641.8|651.2|646.7|651.2|646.7|645.8|641.3|13728
1658300100000|2022-07-20 06:55:00|651.7|647.2|649.3|644.8|651.7|647.2|648.2|643.7|12828
1658322000000|2022-07-20 13:00:00|646.7|642.2|649.9|645.4|650.5|646|645.9|641.4|28684
1658322300000|2022-07-20 13:05:00|650.1|645.6|649.9|645.4|652.6|648.1|649.3|644.8|15531
1658322600000|2022-07-20 13:10:00|650|645.5|646.1|641.6|650.8|646.3|645.4|640.9|11172
1658322900000|2022-07-20 13:15:00|645.9|641.4|648.8|644.3|649.3|644.8|644.9|640.4|8578
1658323200000|2022-07-20 13:20:00|649.1|644.6|649.3|644.8|649.9|645.4|646.8|642.3|7799
1658323500000|2022-07-20 13:25:00|649.1|644.6|650.3|645.8|650.6|646.1|647.1|642.6|5892
1658323800000|2022-07-20 13:30:00|650.6|646.1|650.2|645.7|651.8|647.3|649.1|644.6|8209
1658324100000|2022-07-20 13:35:00|650.7|646.2|648.4|643.9|650.7|646.2|647.9|643.4|6178
1658324400000|2022-07-20 13:40:00|648.2|643.7|644.9|640.4|648.2|643.7|644.7|640.2|8880
1658324700000|2022-07-20 13:45:00|644.7|640.2|645.2|640.7|645.9|641.4|643.8|639.3|8684
1658325000000|2022-07-20 13:50:00|644.7|640.2|645.9|641.4|645.9|641.4|644.1|639.6|5192
1658325300000|2022-07-20 13:55:00|645.5|641|644.9|640.4|645.9|641.4|643.7|639.2|4996
1658325600000|2022-07-20 14:00:00|644.8|640.3|642.2|637.7|645.4|640.9|641.3|636.8|13524
1658325900000|2022-07-20 14:05:00|642|637.5|643.5|639|644.2|639.7|640.8|636.3|8904
1658326200000|2022-07-20 14:10:00|643.1|638.6|644.3|639.8|645.3|640.8|642.3|637.8|5637
1658326500000|2022-07-20 14:15:00|644.1|639.6|646.5|642|647|642.5|643.6|639.1|4526
1658326800000|2022-07-20 14:20:00|646.7|642.2|645.3|640.8|646.7|642.2|644.1|639.6|4171
1658327100000|2022-07-20 14:25:00|645.1|640.6|643.2|638.7|645.6|641.1|642.7|638.2|3594
1658327400000|2022-07-20 14:30:00|642.7|638.2|642.6|638.1|645.2|640.7|641.4|636.9|8685
1658327700000|2022-07-20 14:35:00|642.3|637.8|641.9|637.4|643.8|639.3|641.3|636.8|5856
1658328000000|2022-07-20 14:40:00|641.8|637.3|643.6|639.1|643.8|639.3|640.4|635.9|8737
1658328300000|2022-07-20 14:45:00|643.3|638.8|645.1|640.6|645.8|641.3|643|638.5|5414
1658328600000|2022-07-20 14:50:00|645.3|640.8|649.9|645.4|649.9|645.4|645.3|640.8|12608
1658328900000|2022-07-20 14:55:00|649.8|645.3|650.1|645.6|650.5|646|648.2|643.7|7512
1658365200000|2022-07-21 01:00:00|649.3|644.8|643|638.5|649.3|644.8|642.5|638|14813
1658365500000|2022-07-21 01:05:00|642.9|638.4|643.5|639|644.5|640|641.4|636.9|8510
1658365800000|2022-07-21 01:10:00|643|638.5|643.2|638.7|643.7|639.2|641.9|637.4|4730
1658366100000|2022-07-21 01:15:00|642.9|638.4|643.9|639.4|643.9|639.4|641.7|637.2|4867
1658366400000|2022-07-21 01:20:00|643.5|639|641.9|637.4|643.5|639|641.2|636.7|4070
1658366700000|2022-07-21 01:25:00|641.7|637.2|642.7|638.2|643.9|639.4|641.2|636.7|7185
1658367000000|2022-07-21 01:30:00|642.5|638|644.4|639.9|645.9|641.4|642.5|638|5712
1658367300000|2022-07-21 01:35:00|644.2|639.7|642.5|638|644.4|639.9|642.4|637.9|4234
1658367600000|2022-07-21 01:40:00|642.7|638.2|642.7|638.2|644.4|639.9|642.4|637.9|4316
1658367900000|2022-07-21 01:45:00|642.5|638|636.9|632.4|642.9|638.4|636.4|631.9|16319
1658368200000|2022-07-21 01:50:00|637.2|632.7|636|631.5|638.2|633.7|635|630.5|15167
1658368500000|2022-07-21 01:55:00|635.8|631.3|638.8|634.3|639.9|635.4|635.8|631.3|8252
1658368800000|2022-07-21 02:00:00|638.7|634.2|638.5|634|639.2|634.7|636.3|631.8|5792
1658369100000|2022-07-21 02:05:00|639|634.5|638.7|634.2|641.4|636.9|637.7|633.2|7521
1658369400000|2022-07-21 02:10:00|638.5|634|638.7|634.2|640|635.5|638|633.5|4046
1658370600000|2022-07-21 02:30:00|639.3|634.8|639.5|635|641.2|636.7|637.9|633.4|6911
1658370900000|2022-07-21 02:35:00|640|635.5|637.9|633.4|640|635.5|636.7|632.2|5327
1658371200000|2022-07-21 02:40:00|638.4|633.9|636|631.5|638.7|634.2|635.2|630.7|7354
1658371500000|2022-07-21 02:45:00|635.8|631.3|637.2|632.7|638.7|634.2|635.3|630.8|5841
1658371800000|2022-07-21 02:50:00|637.4|632.9|638.8|634.3|638.9|634.4|637.2|632.7|3339
1658372100000|2022-07-21 02:55:00|638.5|634|640|635.5|640.7|636.2|638.3|633.8|5413
1658372400000|2022-07-21 03:00:00|640.2|635.7|637.7|633.2|640.5|636|637.7|633.2|5609
1658372700000|2022-07-21 03:05:00|638|633.5|642.4|637.9|643|638.5|637.8|633.3|11458
1658373000000|2022-07-21 03:10:00|642.5|638|644.5|640|645.9|641.4|641.8|637.3|13741
1658373300000|2022-07-21 03:15:00|644.9|640.4|642.8|638.3|645.5|641|641.8|637.3|8440
1658373600000|2022-07-21 03:20:00|642.7|638.2|640.3|635.8|642.7|638.2|639.5|635|7167
1658373900000|2022-07-21 03:25:00|640.5|636|641.1|636.6|643|638.5|640.5|636|5231
1658381400000|2022-07-21 05:30:00|641.2|636.7|638|633.5|641.2|636.7|637.5|633|11252
1658381700000|2022-07-21 05:35:00|638.2|633.7|642.5|638|642.5|638|638.2|633.7|10595
1658382000000|2022-07-21 05:40:00|642.3|637.8|641|636.5|642.3|637.8|640.2|635.7|6983
1658382300000|2022-07-21 05:45:00|640.8|636.3|642.3|637.8|642.9|638.4|640.5|636|7554
1658382600000|2022-07-21 05:50:00|642.2|637.7|645|640.5|645|640.5|641.7|637.2|9353
1658382900000|2022-07-21 05:55:00|645.2|640.7|645.8|641.3|646.7|642.2|644.5|640|8670
1658383200000|2022-07-21 06:00:00|646|641.5|644.5|640|646.2|641.7|644.3|639.8|6184
1658383500000|2022-07-21 06:05:00|644.4|639.9|646|641.5|646|641.5|643.2|638.7|7273
1658383800000|2022-07-21 06:10:00|646.2|641.7|651.7|647.2|652.3|647.8|646.2|641.7|19880
1658384100000|2022-07-21 06:15:00|651.3|646.8|648.8|644.3|651.8|647.3|648.3|643.8|8289
1658384400000|2022-07-21 06:20:00|649|644.5|650.8|646.3|652.7|648.2|649|644.5|10856
1658384700000|2022-07-21 06:25:00|651|646.5|649|644.5|652|647.5|648.5|644|8735
1658385000000|2022-07-21 06:30:00|649.2|644.7|646.8|642.3|649.2|644.7|645.1|640.6|13760
1658385300000|2022-07-21 06:35:00|647|642.5|648.8|644.3|649.8|645.3|645.6|641.1|6764
1658385600000|2022-07-21 06:40:00|648.6|644.1|648|643.5|649.8|645.3|647.9|643.4|3655
1658385900000|2022-07-21 06:45:00|648.1|643.6|646.5|642|648.6|644.1|645.8|641.3|6233
1658386200000|2022-07-21 06:50:00|646.3|641.8|646.3|641.8|646.8|642.3|643.6|639.1|10943
1658386500000|2022-07-21 06:55:00|646.6|642.1|645.4|640.9|646.8|642.3|644.3|639.8|9735
1658408400000|2022-07-21 13:00:00|636.8|632.3|638.8|634.3|640.2|635.7|635.3|630.8|34762
1658408700000|2022-07-21 13:05:00|638.9|634.4|639.1|634.6|640.4|635.9|637.3|632.8|12418
1658409000000|2022-07-21 13:10:00|638.9|634.4|635.6|631.1|638.9|634.4|635.2|630.7|16304
1658409300000|2022-07-21 13:15:00|635.7|631.2|633.4|628.9|637.2|632.7|631.3|626.8|15481
1658409600000|2022-07-21 13:20:00|633.6|629.1|636.1|631.6|636.6|632.1|633.1|628.6|6475
1658409900000|2022-07-21 13:25:00|636.2|631.7|636.6|632.1|637.1|632.6|634.7|630.2|6395
1658410200000|2022-07-21 13:30:00|636.5|632|638.8|634.3|639.6|635.1|635.6|631.1|12530
1658410500000|2022-07-21 13:35:00|638.9|634.4|637.9|633.4|639.4|634.9|637.8|633.3|5825
1658410800000|2022-07-21 13:40:00|638|633.5|642.1|637.6|643|638.5|637.9|633.4|8013
1658411100000|2022-07-21 13:45:00|641.9|637.4|639.2|634.7|641.9|637.4|638.9|634.4|3874
1658411400000|2022-07-21 13:50:00|639.4|634.9|641.8|637.3|641.9|637.4|639.4|634.9|5797
1658411700000|2022-07-21 13:55:00|641.9|637.4|642.1|637.6|643.6|639.1|641.8|637.3|9460
1658412000000|2022-07-21 14:00:00|642.2|637.7|642|637.5|644.5|640|641.4|636.9|8997
1658412300000|2022-07-21 14:05:00|641.9|637.4|641.8|637.3|643|638.5|641.3|636.8|4021
1658412600000|2022-07-21 14:10:00|641.6|637.1|641.8|637.3|642.8|638.3|640.8|636.3|4133
1658412900000|2022-07-21 14:15:00|641.6|637.1|642.3|637.8|643|638.5|641.6|637.1|3754
1658413200000|2022-07-21 14:20:00|641.9|637.4|638.3|633.8|642.3|637.8|637.8|633.3|5834
1658413500000|2022-07-21 14:25:00|638.4|633.9|637.6|633.1|639.3|634.8|637.6|633.1|4952
1658413800000|2022-07-21 14:30:00|637.8|633.3|639.1|634.6|639.3|634.8|637.8|633.3|2835
1658414100000|2022-07-21 14:35:00|638.8|634.3|638.8|634.3|639.1|634.6|637.6|633.1|2341
1658414400000|2022-07-21 14:40:00|638.9|634.4|640.3|635.8|640.9|636.4|638.9|634.4|4106
1658414700000|2022-07-21 14:45:00|640.2|635.7|641.1|636.6|641.9|637.4|639.3|634.8|6191
1658415000000|2022-07-21 14:50:00|640.9|636.4|639.8|635.3|640.9|636.4|638.8|634.3|2653
1658415300000|2022-07-21 14:55:00|639.4|634.9|639.1|634.6|640.4|635.9|638.8|634.3|3538
1658451600000|2022-07-22 01:00:00|639|634.5|641.9|637.4|641.9|637.4|638.7|634.2|9718
1658451900000|2022-07-22 01:05:00|642.2|637.7|638.7|634.2|642.7|638.2|638.7|634.2|10376
1658452200000|2022-07-22 01:10:00|638.8|634.3|637.9|633.4|640.1|635.6|637.6|633.1|8719
1658452500000|2022-07-22 01:15:00|637.7|633.2|634.8|630.3|637.7|633.2|633.4|628.9|7429
1658452800000|2022-07-22 01:20:00|635.1|630.6|636.2|631.7|636.3|631.8|634.6|630.1|4468
1658453100000|2022-07-22 01:25:00|636.5|632|640.4|635.9|640.9|636.4|636.1|631.6|10274
1658453400000|2022-07-22 01:30:00|640.6|636.1|639.1|634.6|642.1|637.6|638.4|633.9|10713
1658453700000|2022-07-22 01:35:00|639.4|634.9|640.7|636.2|641.6|637.1|638.9|634.4|3509
1658454000000|2022-07-22 01:40:00|641.2|636.7|643.6|639.1|644.2|639.7|640.7|636.2|7558
1658454300000|2022-07-22 01:45:00|643.2|638.7|642.4|637.9|643.2|638.7|641.9|637.4|4547
1658454600000|2022-07-22 01:50:00|642.2|637.7|644.1|639.6|645.1|640.6|640.4|635.9|7916
1658454900000|2022-07-22 01:55:00|644.2|639.7|646.6|642.1|646.6|642.1|643.8|639.3|15550
1658455200000|2022-07-22 02:00:00|646.8|642.3|645.9|641.4|647.3|642.8|644.3|639.8|7703
1658455500000|2022-07-22 02:05:00|646|641.5|648.9|644.4|649.6|645.1|645.8|641.3|10344
1658455800000|2022-07-22 02:10:00|649.3|644.8|654.2|649.7|654.9|650.4|648.9|644.4|25816
1658456100000|2022-07-22 02:15:00|653.8|649.3|653.8|649.3|653.8|649.3|653.8|649.3|0
1658457000000|2022-07-22 02:30:00|653.9|649.4|654.3|649.8|656.3|651.8|653.1|648.6|17487
1658457300000|2022-07-22 02:35:00|654.4|649.9|652.1|647.6|654.8|650.3|651.8|647.3|10051
1658457600000|2022-07-22 02:40:00|652.4|647.9|653.6|649.1|654.2|649.7|651.7|647.2|6937
1658457900000|2022-07-22 02:45:00|653.7|649.2|652.7|648.2|656.1|651.6|652.6|648.1|9336
1658458200000|2022-07-22 02:50:00|652.6|648.1|653.4|648.9|653.9|649.4|651.9|647.4|6528
1658458500000|2022-07-22 02:55:00|653.6|649.1|650.2|645.7|653.9|649.4|649.7|645.2|7347
1658458800000|2022-07-22 03:00:00|650.3|645.8|652.2|647.7|652.6|648.1|650.3|645.8|4838
1658459100000|2022-07-22 03:05:00|652.4|647.9|654.7|650.2|655.7|651.2|652.4|647.9|6835
1658459400000|2022-07-22 03:10:00|654.9|650.4|654.6|650.1|656.6|652.1|653.6|649.1|4569
1658459700000|2022-07-22 03:15:00|654.7|650.2|650.9|646.4|654.7|650.2|650.6|646.1|6820
1658460000000|2022-07-22 03:20:00|651.1|646.6|649.4|644.9|651.6|647.1|649.2|644.7|8058
1658460300000|2022-07-22 03:25:00|649.1|644.6|650.7|646.2|652.1|647.6|649.1|644.6|6051
1658467800000|2022-07-22 05:30:00|650.6|646.1|650.1|645.6|652.5|648|647.9|643.4|9340
1658468100000|2022-07-22 05:35:00|649.9|645.4|650.9|646.4|651.6|647.1|648.9|644.4|4106
1658468400000|2022-07-22 05:40:00|651.1|646.6|652.7|648.2|653.7|649.2|650.4|645.9|6028
1658468700000|2022-07-22 05:45:00|652.6|648.1|651|646.5|652.6|648.1|649.8|645.3|3612
1658469000000|2022-07-22 05:50:00|650.9|646.4|652.2|647.7|652.5|648|649.9|645.4|4586
1658469300000|2022-07-22 05:55:00|652.5|648|653.9|649.4|655.5|651|652.5|648|7016
1658469600000|2022-07-22 06:00:00|654.2|649.7|654.4|649.9|657.9|653.4|653.9|649.4|11019
1658469900000|2022-07-22 06:05:00|654.5|650|654.7|650.2|656|651.5|653|648.5|5587
1658470200000|2022-07-22 06:10:00|654.5|650|656.2|651.7|656.2|651.7|653.5|649|4693
1658470500000|2022-07-22 06:15:00|656|651.5|657.7|653.2|658.5|654|655.5|651|10266
1658470800000|2022-07-22 06:20:00|657.4|652.9|656.9|652.4|658.9|654.4|655.4|650.9|12117
1658471100000|2022-07-22 06:25:00|657.2|652.7|656.4|651.9|657.2|652.7|654.2|649.7|5874
1658471400000|2022-07-22 06:30:00|656.6|652.1|655|650.5|657.9|653.4|654.7|650.2|5545
1658471700000|2022-07-22 06:35:00|655.2|650.7|655.2|650.7|656.3|651.8|655|650.5|4264
1658472000000|2022-07-22 06:40:00|655|650.5|653.9|649.4|656.7|652.2|652.7|648.2|8712
1658472300000|2022-07-22 06:45:00|653.7|649.2|654|649.5|655.5|651|653.4|648.9|5439
1658472600000|2022-07-22 06:50:00|653.7|649.2|653.5|649|654|649.5|652|647.5|7281
1658472900000|2022-07-22 06:55:00|653.4|648.9|659.5|655|659.5|655|653|648.5|20533
1658494800000|2022-07-22 13:00:00|665.3|660.8|675.1|670.6|677.5|673|665.1|660.6|68144
1658495100000|2022-07-22 13:05:00|675.3|670.8|679.5|675|681.9|677.4|674.5|670|34236
1658495400000|2022-07-22 13:10:00|679.3|674.8|678.1|673.6|680.3|675.8|676.6|672.1|16039
1658495700000|2022-07-22 13:15:00|678.3|673.8|675.1|670.6|678.6|674.1|674.8|670.3|12646
1658496000000|2022-07-22 13:20:00|675.3|670.8|674|669.5|677|672.5|673|668.5|10227
1658496300000|2022-07-22 13:25:00|673.8|669.3|672.8|668.3|674|669.5|671.3|666.8|10528
1658496600000|2022-07-22 13:30:00|673.1|668.6|673.5|669|674|669.5|672.6|668.1|6787
1658496900000|2022-07-22 13:35:00|673.3|668.8|675.8|671.3|675.8|671.3|672.6|668.1|9807
1658497200000|2022-07-22 13:40:00|675.6|671.1|678.3|673.8|678.5|674|674.7|670.2|13366
1658497500000|2022-07-22 13:45:00|678.4|673.9|678.6|674.1|679.1|674.6|676.5|672|8983
1658497800000|2022-07-22 13:50:00|678.7|674.2|683.3|678.8|685.8|681.3|678.7|674.2|25964
1658498100000|2022-07-22 13:55:00|683.1|678.6|682.6|678.1|683.3|678.8|680.6|676.1|10816
1658498400000|2022-07-22 14:00:00|682.8|678.3|679.3|674.8|683.5|679|677.8|673.3|11710
1658498700000|2022-07-22 14:05:00|679.8|675.3|680.8|676.3|682.3|677.8|679.3|674.8|4616
1658499000000|2022-07-22 14:10:00|680.5|676|682.5|678|684.1|679.6|680.5|676|7372
1658499300000|2022-07-22 14:15:00|682.8|678.3|682.3|677.8|683.1|678.6|681.5|677|4395
1658499600000|2022-07-22 14:20:00|682|677.5|682.6|678.1|683.1|678.6|679.6|675.1|6787
1658499900000|2022-07-22 14:25:00|683|678.5|685|680.5|686.1|681.6|682.8|678.3|8789
1658500200000|2022-07-22 14:30:00|685.3|680.8|688.1|683.6|688.1|683.6|682.8|678.3|8447
1658500500000|2022-07-22 14:35:00|688.3|683.8|689.3|684.8|691.8|687.3|688.3|683.8|19696
1658500800000|2022-07-22 14:40:00|689.5|685|696.3|691.8|696.6|692.1|689.3|684.8|22881
1658501100000|2022-07-22 14:45:00|696|691.5|692.6|688.1|696.5|692|692.6|688.1|11367
1658501400000|2022-07-22 14:50:00|692.4|687.9|693.1|688.6|695.1|690.6|690.4|685.9|14075
1658501700000|2022-07-22 14:55:00|693.5|689|695.6|691.1|695.6|691.1|688.8|684.3|19337
1658710800000|2022-07-25 01:00:00|695|690.5|689.6|685.1|695|690.5|686.9|682.4|33691
1658711100000|2022-07-25 01:05:00|689.5|685|686.7|682.2|689.5|685|685.9|681.4|15346
1658711400000|2022-07-25 01:10:00|686.5|682|687.5|683|688.9|684.4|686|681.5|15889
1658711700000|2022-07-25 01:15:00|687.9|683.4|691.3|686.8|691.3|686.8|687.5|683|9908
1658712000000|2022-07-25 01:20:00|691.5|687|690.6|686.1|693.1|688.6|690.3|685.8|7717
1658712300000|2022-07-25 01:25:00|690.5|686|688.5|684|690.8|686.3|688.5|684|6730
1658712600000|2022-07-25 01:30:00|688.3|683.8|687.8|683.3|689.3|684.8|687.2|682.7|7158
1658712900000|2022-07-25 01:35:00|687.7|683.2|687.8|683.3|688.5|684|687.5|683|4478
1658713200000|2022-07-25 01:40:00|688|683.5|691.3|686.8|691.3|686.8|687.8|683.3|6143
1658713500000|2022-07-25 01:45:00|691.1|686.6|689.7|685.2|691.1|686.6|689|684.5|3893
1658713800000|2022-07-25 01:50:00|689.8|685.3|687.3|682.8|690.2|685.7|686.8|682.3|4753
1658714100000|2022-07-25 01:55:00|686.8|682.3|687|682.5|687.3|682.8|685.5|681|5196
1658714400000|2022-07-25 02:00:00|686.7|682.2|690|685.5|690.6|686.1|686.2|681.7|7845
1658714700000|2022-07-25 02:05:00|690.1|685.6|687.8|683.3|690.1|685.6|687.8|683.3|4608
1658715000000|2022-07-25 02:10:00|688|683.5|688|683.5|688.8|684.3|687.2|682.7|3422
1658716200000|2022-07-25 02:30:00|687.8|683.3|689|684.5|689|684.5|686|681.5|3738
1658716500000|2022-07-25 02:35:00|689.3|684.8|690.4|685.9|690.9|686.4|688.6|684.1|8021
1658716800000|2022-07-25 02:40:00|690.3|685.8|692.3|687.8|693.3|688.8|690.3|685.8|11328
1658717100000|2022-07-25 02:45:00|692.1|687.6|690.3|685.8|692.4|687.9|689.8|685.3|7073
1658717400000|2022-07-25 02:50:00|690.4|685.9|691.8|687.3|692.6|688.1|690.4|685.9|4158
1658717700000|2022-07-25 02:55:00|691.9|687.4|693.2|688.7|695.6|691.1|691.9|687.4|12719
1658718000000|2022-07-25 03:00:00|693.1|688.6|692.2|687.7|694.2|689.7|692.1|687.6|6881
1658718300000|2022-07-25 03:05:00|692.1|687.6|690.9|686.4|692.2|687.7|690.4|685.9|5150
1658718600000|2022-07-25 03:10:00|691|686.5|689.8|685.3|691.4|686.9|689.4|684.9|4174
1658718900000|2022-07-25 03:15:00|689.6|685.1|689.5|685|690.8|686.3|688.5|684|5581
1658719200000|2022-07-25 03:20:00|689.3|684.8|688.8|684.3|689.5|685|688.1|683.6|4197
1658719500000|2022-07-25 03:25:00|688.6|684.1|689.3|684.8|690|685.5|688.1|683.6|4694
1658727000000|2022-07-25 05:30:00|689.1|684.6|688.4|683.9|689.7|685.2|687.1|682.6|8690
1658727300000|2022-07-25 05:35:00|688.3|683.8|687.9|683.4|689.9|685.4|687.9|683.4|3377
1658727600000|2022-07-25 05:40:00|688.4|683.9|685.6|681.1|688.9|684.4|685.4|680.9|7528
1658727900000|2022-07-25 05:45:00|685.9|681.4|683.4|678.9|686.7|682.2|683.1|678.6|14651
1658728200000|2022-07-25 05:50:00|683.6|679.1|683.1|678.6|683.9|679.4|681.9|677.4|8986
1658728500000|2022-07-25 05:55:00|682.7|678.2|683.8|679.3|684.9|680.4|682.6|678.1|5173
1658728800000|2022-07-25 06:00:00|683.9|679.4|685.4|680.9|686.7|682.2|683.9|679.4|6576
1658729100000|2022-07-25 06:05:00|685.2|680.7|685.7|681.2|686.7|682.2|685.2|680.7|4020
1658729400000|2022-07-25 06:10:00|685.9|681.4|685.7|681.2|686.9|682.4|685.7|681.2|2963
1658729700000|2022-07-25 06:15:00|686.2|681.7|683.2|678.7|687.6|683.1|683.1|678.6|5320
1658730000000|2022-07-25 06:20:00|683.3|678.8|687.1|682.6|687.1|682.6|683.2|678.7|3591
1658730300000|2022-07-25 06:25:00|687.2|682.7|687|682.5|687.2|682.7|685.4|680.9|3188
1658730600000|2022-07-25 06:30:00|687.1|682.6|684.4|679.9|687.1|682.6|683.4|678.9|4504
1658730900000|2022-07-25 06:35:00|684.9|680.4|682.9|678.4|685.2|680.7|682.4|677.9|4198
1658731200000|2022-07-25 06:40:00|682.8|678.3|684.2|679.7|684.2|679.7|681.4|676.9|6200
1658731500000|2022-07-25 06:45:00|684.3|679.8|683.5|679|684.7|680.2|682.4|677.9|5055
1658731800000|2022-07-25 06:50:00|683.2|678.7|687.8|683.3|688.5|684|683|678.5|13726
1658732100000|2022-07-25 06:55:00|687.3|682.8|684.7|680.2|687.7|683.2|684.3|679.8|12374
1658754000000|2022-07-25 13:00:00|687.3|682.8|684.9|680.4|689.9|685.4|682.1|677.6|26892
1658754300000|2022-07-25 13:05:00|685.3|680.8|682.8|678.3|685.3|680.8|680.6|676.1|14149
1658754600000|2022-07-25 13:10:00|682.6|678.1|682.9|678.4|682.9|678.4|680.3|675.8|10338
1658754900000|2022-07-25 13:15:00|682.8|678.3|678.4|673.9|682.9|678.4|677.9|673.4|15368
1658755200000|2022-07-25 13:20:00|678.3|673.8|678.3|673.8|679.4|674.9|677.1|672.6|12177
1658755500000|2022-07-25 13:25:00|678.1|673.6|681.7|677.2|682.2|677.7|678.1|673.6|10575
1658755800000|2022-07-25 13:30:00|681.9|677.4|679.9|675.4|682.2|677.7|679.6|675.1|4827
1658756100000|2022-07-25 13:35:00|679.6|675.1|679.7|675.2|680.2|675.7|679.1|674.6|3107
1658756400000|2022-07-25 13:40:00|679.6|675.1|680.1|675.6|681.4|676.9|679.1|674.6|3788
1658756700000|2022-07-25 13:45:00|679.9|675.4|680.9|676.4|681.2|676.7|678.9|674.4|3297
1658757000000|2022-07-25 13:50:00|680.8|676.3|678.6|674.1|681.4|676.9|677.7|673.2|4513
1658757300000|2022-07-25 13:55:00|678.5|674|679.4|674.9|680.1|675.6|678.1|673.6|2952
1658757600000|2022-07-25 14:00:00|679.6|675.1|680.6|676.1|681.6|677.1|679.4|674.9|2583
1658757900000|2022-07-25 14:05:00|680.5|676|682.2|677.7|682.2|677.7|679.3|674.8|2633
1658758200000|2022-07-25 14:10:00|682.1|677.6|683.9|679.4|683.9|679.4|681.6|677.1|10775
1658758500000|2022-07-25 14:15:00|684|679.5|684.4|679.9|685.5|681|683.4|678.9|6919
1658758800000|2022-07-25 14:20:00|684.7|680.2|685.7|681.2|687|682.5|683.7|679.2|4933
1658759100000|2022-07-25 14:25:00|686|681.5|685.5|681|687.2|682.7|685.5|681|6265
1658759400000|2022-07-25 14:30:00|685.7|681.2|686.2|681.7|686.5|682|685.5|681|2565
1658759700000|2022-07-25 14:35:00|686|681.5|684.9|680.4|686|681.5|684|679.5|3660
1658760000000|2022-07-25 14:40:00|684.5|680|685.4|680.9|685.4|680.9|683.4|678.9|2561
1658760300000|2022-07-25 14:45:00|685.2|680.7|685.2|680.7|686.7|682.2|685.2|680.7|2231
1658760600000|2022-07-25 14:50:00|685|680.5|684|679.5|685.2|680.7|684|679.5|2400
1658760900000|2022-07-25 14:55:00|684.2|679.7|683.9|679.4|684.4|679.9|683.2|678.7|5817
1658797200000|2022-07-26 01:00:00|683.7|679.2|687|682.5|687.1|682.6|683.7|679.2|8727
1658797500000|2022-07-26 01:05:00|686.9|682.4|686.2|681.7|689.7|685.2|684.3|679.8|12446
1658797800000|2022-07-26 01:10:00|686.1|681.6|684.5|680|687.2|682.7|684.5|680|6233
1658798100000|2022-07-26 01:15:00|684.2|679.7|684.2|679.7|685|680.5|683.4|678.9|5988
1658798400000|2022-07-26 01:20:00|684.4|679.9|685.7|681.2|686.8|682.3|684.2|679.7|3531
1658798700000|2022-07-26 01:25:00|685.8|681.3|685.8|681.3|687.9|683.4|685.7|681.2|6673
1658799000000|2022-07-26 01:30:00|686|681.5|689.2|684.7|689.5|685|685.8|681.3|14870
1658799300000|2022-07-26 01:35:00|689.3|684.8|690.3|685.8|693.2|688.7|689.3|684.8|15822
1658799600000|2022-07-26 01:40:00|690.5|686|689|684.5|690.5|686|688.3|683.8|4847
1658799900000|2022-07-26 01:45:00|689.1|684.6|689.6|685.1|689.6|685.1|688.6|684.1|3067
1658800200000|2022-07-26 01:50:00|689.8|685.3|691.3|686.8|691.8|687.3|689.8|685.3|5188
1658800500000|2022-07-26 01:55:00|691.1|686.6|702.3|697.8|702.8|698.3|690.8|686.3|42166
1658800800000|2022-07-26 02:00:00|702.4|697.9|700.8|696.3|703|698.5|699.2|694.7|17306
1658801100000|2022-07-26 02:05:00|701.2|696.7|705.6|701.1|707.2|702.7|701.2|696.7|31241
1658801400000|2022-07-26 02:10:00|705.5|701|705.9|701.4|705.9|701.4|703.6|699.1|10757
1658802600000|2022-07-26 02:30:00|705.6|701.1|706|701.5|710.9|706.4|704.5|700|17964
1658802900000|2022-07-26 02:35:00|706.1|701.6|704.1|699.6|706.1|701.6|703.6|699.1|6837
1658803200000|2022-07-26 02:40:00|704.3|699.8|704.5|700|705|700.5|702.8|698.3|5826
1658803500000|2022-07-26 02:45:00|704.6|700.1|706.4|701.9|708.2|703.7|704.6|700.1|12204
1658803800000|2022-07-26 02:50:00|706.6|702.1|705.1|700.6|707.4|702.9|704.6|700.1|4974
1658804100000|2022-07-26 02:55:00|705|700.5|703.8|699.3|705.1|700.6|703.5|699|6534
1658804400000|2022-07-26 03:00:00|703.7|699.2|705.3|700.8|705.8|701.3|703.7|699.2|5251
1658804700000|2022-07-26 03:05:00|705.5|701|701.8|697.3|706.6|702.1|701.3|696.8|10230
1658805000000|2022-07-26 03:10:00|701.7|697.2|701|696.5|702.5|698|701|696.5|6495
1658805300000|2022-07-26 03:15:00|701.1|696.6|700|695.5|703.6|699.1|699.8|695.3|8015
1658805600000|2022-07-26 03:20:00|699.8|695.3|702.6|698.1|703.3|698.8|699.8|695.3|5458
1658805900000|2022-07-26 03:25:00|702.8|698.3|703.3|698.8|704.3|699.8|701.1|696.6|5677
1658813400000|2022-07-26 05:30:00|703.7|699.2|704.9|700.4|706|701.5|701.6|697.1|10129
1658813700000|2022-07-26 05:35:00|705|700.5|703.7|699.2|705.5|701|703.7|699.2|4459
1658814000000|2022-07-26 05:40:00|703.4|698.9|702.9|698.4|704.2|699.7|702.4|697.9|3581
1658814300000|2022-07-26 05:45:00|703.2|698.7|702.7|698.2|704|699.5|701.7|697.2|3755
1658814600000|2022-07-26 05:50:00|702.9|698.4|705.4|700.9|705.9|701.4|702.7|698.2|4952
1658814900000|2022-07-26 05:55:00|705.5|701|706|701.5|706.5|702|704.4|699.9|4822
1658815200000|2022-07-26 06:00:00|705.9|701.4|705.4|700.9|706.5|702|704.4|699.9|4134
1658815500000|2022-07-26 06:05:00|705.5|701|705.6|701.1|707.1|702.6|705.2|700.7|3957
1658815800000|2022-07-26 06:10:00|705.4|700.9|706.6|702.1|706.6|702.1|704.8|700.3|4189
1658816100000|2022-07-26 06:15:00|706.7|702.2|706.6|702.1|707.1|702.6|705.4|700.9|2382
1658816400000|2022-07-26 06:20:00|706.7|702.2|709.2|704.7|710.1|705.6|706.6|702.1|8086
1658816700000|2022-07-26 06:25:00|709.4|704.9|708.4|703.9|709.6|705.1|707.6|703.1|4659
1658817000000|2022-07-26 06:30:00|708.5|704|706.6|702.1|709.4|704.9|706.4|701.9|7083
1658817300000|2022-07-26 06:35:00|706.7|702.2|707.1|702.6|708.4|703.9|706.7|702.2|3550
1658817600000|2022-07-26 06:40:00|706.7|702.2|708.7|704.2|708.9|704.4|705.2|700.7|6968
1658817900000|2022-07-26 06:45:00|708.9|704.4|711.2|706.7|711.6|707.1|708.9|704.4|13404
1658818200000|2022-07-26 06:50:00|711.4|706.9|712|707.5|712.7|708.2|710.2|705.7|11060
1658818500000|2022-07-26 06:55:00|712.2|707.7|713.7|709.2|713.9|709.4|710.7|706.2|19567
1658818800000|2022-07-26 07:00:00|713.9|709.4|713.9|709.4|713.9|709.4|713.9|709.4|0
1658840400000|2022-07-26 13:00:00|716.9|712.4|712.5|708|717.8|713.3|711.7|707.2|33700
1658840700000|2022-07-26 13:05:00|712.3|707.8|712|707.5|714.8|710.3|711.3|706.8|12303
1658841000000|2022-07-26 13:10:00|711.6|707.1|709.6|705.1|712|707.5|709.1|704.6|11105
1658841300000|2022-07-26 13:15:00|709.3|704.8|709.1|704.6|709.6|705.1|707.3|702.8|11413
1658841600000|2022-07-26 13:20:00|709|704.5|711.3|706.8|711.6|707.1|708.6|704.1|5624
1658841900000|2022-07-26 13:25:00|711.1|706.6|712.3|707.8|712.9|708.4|710.1|705.6|6892
1658842200000|2022-07-26 13:30:00|712.1|707.6|709.8|705.3|712.4|707.9|709.4|704.9|4442
1658842500000|2022-07-26 13:35:00|709.6|705.1|710.6|706.1|711.1|706.6|709.6|705.1|3409
1658842800000|2022-07-26 13:40:00|710.1|705.6|710.1|705.6|711.8|707.3|710|705.5|2865
1658843100000|2022-07-26 13:45:00|710|705.5|707.9|703.4|710|705.5|707.3|702.8|8178
1658843400000|2022-07-26 13:50:00|707.8|703.3|708.3|703.8|709.6|705.1|707.6|703.1|3595
1658843700000|2022-07-26 13:55:00|708.4|703.9|709.1|704.6|709.8|705.3|708.4|703.9|2536
1658844000000|2022-07-26 14:00:00|709.2|704.7|708.8|704.3|710.3|705.8|708.1|703.6|3630
1658844300000|2022-07-26 14:05:00|708.6|704.1|708.8|704.3|708.9|704.4|707.8|703.3|3358
1658844600000|2022-07-26 14:10:00|708.3|703.8|705.9|701.4|709.1|704.6|705.8|701.3|5443
1658844900000|2022-07-26 14:15:00|706.3|701.8|708.4|703.9|708.4|703.9|705.8|701.3|5302
1658845200000|2022-07-26 14:20:00|708.3|703.8|709.8|705.3|710.1|705.6|707.9|703.4|4190
1658845500000|2022-07-26 14:25:00|709.4|704.9|710.7|706.2|711.4|706.9|708.9|704.4|6864
1658845800000|2022-07-26 14:30:00|710.9|706.4|709.2|704.7|711.2|706.7|708.7|704.2|3335
1658846100000|2022-07-26 14:35:00|709.6|705.1|710.6|706.1|711.1|706.6|709.1|704.6|2473
1658846400000|2022-07-26 14:40:00|711.1|706.6|710.4|705.9|711.1|706.6|709.9|705.4|2202
1658846700000|2022-07-26 14:45:00|710.6|706.1|709.4|704.9|711.1|706.6|709.4|704.9|2598
1658847000000|2022-07-26 14:50:00|709.1|704.6|708.1|703.6|709.1|704.6|707.3|702.8|5435
1658847300000|2022-07-26 14:55:00|708.2|703.7|707.3|702.8|708.3|703.8|706.1|701.6|6711
1658883600000|2022-07-27 01:00:00|707.1|702.6|702.3|697.8|707.1|702.6|701.4|696.9|20569
1658883900000|2022-07-27 01:05:00|701.9|697.4|700.1|695.6|703.6|699.1|699.8|695.3|11037
1658884200000|2022-07-27 01:10:00|700|695.5|700.8|696.3|701|696.5|699.3|694.8|13074
1658884500000|2022-07-27 01:15:00|700.3|695.8|698.4|693.9|700.3|695.8|697.3|692.8|17164
1658884800000|2022-07-27 01:20:00|698.5|694|698|693.5|699.4|694.9|697.5|693|7049
1658885100000|2022-07-27 01:25:00|698.2|693.7|700|695.5|700.5|696|698.2|693.7|8034
1658885400000|2022-07-27 01:30:00|699.8|695.3|698.5|694|701|696.5|698.4|693.9|5784
1658885700000|2022-07-27 01:35:00|698.2|693.7|698.5|694|699|694.5|696.5|692|4856
1658886000000|2022-07-27 01:40:00|698.3|693.8|696.5|692|698.5|694|696.3|691.8|4947
1658886300000|2022-07-27 01:45:00|696.6|692.1|697.3|692.8|697.3|692.8|696|691.5|4661
1658886600000|2022-07-27 01:50:00|697.1|692.6|698.8|694.3|699.3|694.8|696.5|692|2973
1658886900000|2022-07-27 01:55:00|699.2|694.7|694.8|690.3|699.2|694.7|694.1|689.6|14605
1658887200000|2022-07-27 02:00:00|694.7|690.2|693.2|688.7|696.3|691.8|692.7|688.2|10423
1658887500000|2022-07-27 02:05:00|693.3|688.8|693|688.5|694.3|689.8|692.5|688|6662
1658887800000|2022-07-27 02:10:00|693.1|688.6|695.2|690.7|695.2|690.7|691.4|686.9|9690
1658889000000|2022-07-27 02:30:00|695|690.5|693.3|688.8|696.3|691.8|693.2|688.7|6923
1658889300000|2022-07-27 02:35:00|693.2|688.7|692.3|687.8|693.2|688.7|691.7|687.2|4938
1658889600000|2022-07-27 02:40:00|692.5|688|690.5|686|692.5|688|689.7|685.2|9689
1658889900000|2022-07-27 02:45:00|690.4|685.9|692.3|687.8|692.5|688|689.9|685.4|4730
1658890200000|2022-07-27 02:50:00|692.7|688.2|695.8|691.3|695.9|691.4|692.3|687.8|9176
1658890500000|2022-07-27 02:55:00|695.6|691.1|696.8|692.3|698.7|694.2|694.3|689.8|8659
1658890800000|2022-07-27 03:00:00|697|692.5|697.8|693.3|698.3|693.8|696.3|691.8|4355
1658891100000|2022-07-27 03:05:00|698|693.5|697.5|693|699.6|695.1|696.8|692.3|6909
1658891400000|2022-07-27 03:10:00|697.8|693.3|699.9|695.4|701.4|696.9|697.5|693|11563
1658891700000|2022-07-27 03:15:00|700.4|695.9|699.4|694.9|701.1|696.6|698.9|694.4|8136
1658892000000|2022-07-27 03:20:00|699.6|695.1|698.9|694.4|700.6|696.1|697.9|693.4|6024
1658892300000|2022-07-27 03:25:00|699.1|694.6|703.7|699.2|705.2|700.7|699.1|694.6|13396
1658899800000|2022-07-27 05:30:00|703.8|699.3|710.5|706|711|706.5|703.8|699.3|26799
1658900100000|2022-07-27 05:35:00|710.1|705.6|708.1|703.6|711.1|706.6|707.5|703|10546
1658900400000|2022-07-27 05:40:00|708.3|703.8|709.4|704.9|709.5|705|707|702.5|5631
1658900700000|2022-07-27 05:45:00|709.5|705|707.3|702.8|710|705.5|707.1|702.6|5052
1658901000000|2022-07-27 05:50:00|707.2|702.7|707.1|702.6|708.6|704.1|706.8|702.3|3953
1658901300000|2022-07-27 05:55:00|707.3|702.8|709.1|704.6|709.1|704.6|707.3|702.8|2914
1658901600000|2022-07-27 06:00:00|708.9|704.4|709.1|704.6|710.1|705.6|708|703.5|5738
1658901900000|2022-07-27 06:05:00|708.8|704.3|706.8|702.3|710.1|705.6|706.8|702.3|4449
1658902200000|2022-07-27 06:10:00|706.3|701.8|706.9|702.4|707.4|702.9|706.1|701.6|4579
1658902500000|2022-07-27 06:15:00|707.3|702.8|704.9|700.4|707.9|703.4|704.2|699.7|5373
1658902800000|2022-07-27 06:20:00|704.8|700.3|705.1|700.6|706.1|701.6|704.4|699.9|2936
1658903100000|2022-07-27 06:25:00|704.9|700.4|702.1|697.6|705.6|701.1|701.6|697.1|6400
1658903400000|2022-07-27 06:30:00|702.2|697.7|703|698.5|703.6|699.1|701.9|697.4|5108
1658903700000|2022-07-27 06:35:00|703.4|698.9|700.8|696.3|704.2|699.7|700.7|696.2|6299
1658904000000|2022-07-27 06:40:00|700.9|696.4|701.6|697.1|701.6|697.1|699.5|695|7167
1658904300000|2022-07-27 06:45:00|701.7|697.2|700.2|695.7|701.7|697.2|698.9|694.4|4669
1658904600000|2022-07-27 06:50:00|700.1|695.6|702.3|697.8|702.3|697.8|699.4|694.9|6667
1658904900000|2022-07-27 06:55:00|702.4|697.9|704.3|699.8|704.3|699.8|702.3|697.8|10960
1658926800000|2022-07-27 13:00:00|706.1|701.6|702.8|698.3|706.3|701.8|702.3|697.8|16305
1658927100000|2022-07-27 13:05:00|702.6|698.1|701.5|697|703.8|699.3|700.5|696|11097
1658927400000|2022-07-27 13:10:00|701.3|696.8|702.5|698|702.5|698|699.7|695.2|8619
1658927700000|2022-07-27 13:15:00|703|698.5|704.9|700.4|704.9|700.4|701.8|697.3|8946
1658928000000|2022-07-27 13:20:00|705.1|700.6|708.1|703.6|709.1|704.6|704.9|700.4|12846
1658928300000|2022-07-27 13:25:00|707.9|703.4|709.1|704.6|710.5|706|706.6|702.1|8936
1658928600000|2022-07-27 13:30:00|709|704.5|708.5|704|710.3|705.8|708.5|704|5243
1658928900000|2022-07-27 13:35:00|708.1|703.6|708.5|704|710.1|705.6|706.9|702.4|8352
1658929200000|2022-07-27 13:40:00|708.4|703.9|709|704.5|709.7|705.2|705.2|700.7|5834
1658929500000|2022-07-27 13:45:00|709.2|704.7|712.1|707.6|713.5|709|708.4|703.9|11036
1658929800000|2022-07-27 13:50:00|711.9|707.4|714|709.5|714|709.5|710.3|705.8|8774
1658930100000|2022-07-27 13:55:00|714.5|710|714.9|710.4|714.9|710.4|712.5|708|12803
1658930400000|2022-07-27 14:00:00|715.4|710.9|713.5|709|715.5|711|711.5|707|9954
1658930700000|2022-07-27 14:05:00|713.6|709.1|711.2|706.7|714|709.5|710.4|705.9|6574
1658931000000|2022-07-27 14:10:00|711.4|706.9|712.2|707.7|712.7|708.2|711.4|706.9|3620
1658931300000|2022-07-27 14:15:00|712.1|707.6|711.5|707|712.7|708.2|711.4|706.9|2377
1658931600000|2022-07-27 14:20:00|711.7|707.2|711.4|706.9|713.8|709.3|710.2|705.7|5550
1658931900000|2022-07-27 14:25:00|711.3|706.8|711.7|707.2|712|707.5|710.8|706.3|2223
1658932200000|2022-07-27 14:30:00|711.8|707.3|713.7|709.2|714.2|709.7|711.8|707.3|7130
1658932500000|2022-07-27 14:35:00|713.8|709.3|714.3|709.8|716.1|711.6|713.8|709.3|11525
1658932800000|2022-07-27 14:40:00|714.4|709.9|714.6|710.1|715.1|710.6|712.9|708.4|7103
1658933100000|2022-07-27 14:45:00|714.7|710.2|715.1|710.6|716.5|712|714.4|709.9|9571
1658933400000|2022-07-27 14:50:00|715.2|710.7|717.6|713.1|717.6|713.1|714.9|710.4|7735
1658933700000|2022-07-27 14:55:00|717.9|713.4|718.6|714.1|720.2|715.7|717.9|713.4|19508
1658934000000|2022-07-27 15:00:00|718.4|713.9|718.4|713.9|718.4|713.9|718.4|713.9|0
1658970000000|2022-07-28 01:00:00|718.5|714|726.6|722.1|727.1|722.6|718.5|714|32442
1658970300000|2022-07-28 01:05:00|726.4|721.9|724.5|720|726.4|721.9|723.8|719.3|12443
1658970600000|2022-07-28 01:10:00|724.2|719.7|725.1|720.6|725.1|720.6|721.5|717|9960
1658970900000|2022-07-28 01:15:00|725.4|720.9|724.1|719.6|725.4|720.9|722.5|718|4929
1658971200000|2022-07-28 01:20:00|724.3|719.8|724.1|719.6|724.6|720.1|722.5|718|4553
1658971500000|2022-07-28 01:25:00|724.3|719.8|724|719.5|724.5|720|721.8|717.3|3963
1658971800000|2022-07-28 01:30:00|724.1|719.6|724|719.5|724.6|720.1|723.3|718.8|4344
1658972100000|2022-07-28 01:35:00|724.1|719.6|727.6|723.1|728|723.5|724.1|719.6|7333
1658972400000|2022-07-28 01:40:00|727.3|722.8|726.3|721.8|728.8|724.3|726.3|721.8|6833
1658972700000|2022-07-28 01:45:00|726.2|721.7|723.7|719.2|726.7|722.2|722.8|718.3|6592
1658973000000|2022-07-28 01:50:00|723.5|719|721.4|716.9|723.7|719.2|720.3|715.8|8649
1658973300000|2022-07-28 01:55:00|721.7|717.2|723|718.5|723|718.5|721.3|716.8|4242
1658973600000|2022-07-28 02:00:00|723.2|718.7|722|717.5|723.2|718.7|721|716.5|3952
1658973900000|2022-07-28 02:05:00|722.4|717.9|722.2|717.7|724.3|719.8|721.5|717|3846
1658974200000|2022-07-28 02:10:00|722.7|718.2|724|719.5|724.3|719.8|722.5|718|2672
1658975400000|2022-07-28 02:30:00|724.4|719.9|725.9|721.4|726.8|722.3|724|719.5|6771
1658975700000|2022-07-28 02:35:00|725.8|721.3|725.5|721|725.8|721.3|724.2|719.7|2443
1658976000000|2022-07-28 02:40:00|725.7|721.2|725|720.5|726.2|721.7|724.5|720|2330
1658976300000|2022-07-28 02:45:00|725.4|720.9|724.9|720.4|725.5|721|723.2|718.7|4004
1658976600000|2022-07-28 02:50:00|724.5|720|724.9|720.4|724.9|720.4|723.4|718.9|2096
1658976900000|2022-07-28 02:55:00|725|720.5|726.9|722.4|728.4|723.9|725|720.5|3464
1658977200000|2022-07-28 03:00:00|727.4|722.9|726.7|722.2|728.6|724.1|726.6|722.1|3566
1658977500000|2022-07-28 03:05:00|726.9|722.4|729|724.5|729.5|725|726.9|722.4|4832
1658977800000|2022-07-28 03:10:00|729.1|724.6|731.9|727.4|733.1|728.6|729.1|724.6|8961
1658978100000|2022-07-28 03:15:00|731.7|727.2|731.2|726.7|732.1|727.6|730.9|726.4|5052
1658978400000|2022-07-28 03:20:00|731.1|726.6|734.2|729.7|735.7|731.2|730.6|726.1|10431
1658978700000|2022-07-28 03:25:00|734.1|729.6|736.3|731.8|736.3|731.8|732.7|728.2|10740
1658986200000|2022-07-28 05:30:00|736.7|732.2|738.3|733.8|740.2|735.7|734.2|729.7|27381
1658986500000|2022-07-28 05:35:00|738.7|734.2|736.5|732|739.3|734.8|736.5|732|11425
1658986800000|2022-07-28 05:40:00|736.4|731.9|734.7|730.2|737.7|733.2|734.5|730|12679
1658987100000|2022-07-28 05:45:00|734.8|730.3|737.7|733.2|737.8|733.3|734.7|730.2|5851
1658987400000|2022-07-28 05:50:00|737.8|733.3|737.7|733.2|738.5|734|736.7|732.2|8047
1658987700000|2022-07-28 05:55:00|737.5|733|738.1|733.6|740|735.5|737.1|732.6|8024
1658988000000|2022-07-28 06:00:00|737.9|733.4|740.4|735.9|740.6|736.1|737.9|733.4|8472
1658988300000|2022-07-28 06:05:00|740.1|735.6|739.8|735.3|742.1|737.6|739.7|735.2|8536
1658988600000|2022-07-28 06:10:00|740.3|735.8|741.5|737|742.2|737.7|739.8|735.3|7711
1658988900000|2022-07-28 06:15:00|741.4|736.9|744.5|740|745.3|740.8|741.4|736.9|11907
1658989200000|2022-07-28 06:20:00|744.2|739.7|744.9|740.4|746.4|741.9|744.2|739.7|10703
1658989500000|2022-07-28 06:25:00|744.7|740.2|746.9|742.4|747.1|742.6|744.4|739.9|9882
1658989800000|2022-07-28 06:30:00|747|742.5|745.4|740.9|749.2|744.7|745.3|740.8|15127
1658990100000|2022-07-28 06:35:00|745.3|740.8|747.1|742.6|747.2|742.7|745.3|740.8|7640
1658990400000|2022-07-28 06:40:00|747.2|742.7|750.3|745.8|750.3|745.8|746.9|742.4|7408
1658990700000|2022-07-28 06:45:00|749.9|745.4|749.4|744.9|749.9|745.4|747.3|742.8|8897
1658991000000|2022-07-28 06:50:00|748.9|744.4|751.9|747.4|753.2|748.7|747.8|743.3|15183
1658991300000|2022-07-28 06:55:00|751.6|747.1|748.4|743.9|752.9|748.4|748.4|743.9|19018
1659013200000|2022-07-28 13:00:00|739.1|734.6|740.6|736.1|741.9|737.4|737.7|733.2|34570
1659013500000|2022-07-28 13:05:00|740.4|735.9|744.6|740.1|744.6|740.1|739.3|734.8|12538
1659013800000|2022-07-28 13:10:00|744.7|740.2|742|737.5|744.8|740.3|741.1|736.6|9998
1659014100000|2022-07-28 13:15:00|741.9|737.4|741.7|737.2|743.1|738.6|740|735.5|7703
1659014400000|2022-07-28 13:20:00|741.2|736.7|742.7|738.2|742.7|738.2|740.1|735.6|9158
1659014700000|2022-07-28 13:25:00|742.6|738.1|740.9|736.4|742.6|738.1|740.3|735.8|7004
1659015000000|2022-07-28 13:30:00|741.1|736.6|743.6|739.1|745.1|740.6|741.1|736.6|6680
1659015300000|2022-07-28 13:35:00|743.4|738.9|747.1|742.6|747.8|743.3|743.4|738.9|9641
1659015600000|2022-07-28 13:40:00|746.6|742.1|744|739.5|747.1|742.6|744|739.5|5337
1659015900000|2022-07-28 13:45:00|743.6|739.1|742.1|737.6|743.8|739.3|741.6|737.1|6339
1659016200000|2022-07-28 13:50:00|742|737.5|736.9|732.4|742|737.5|736.2|731.7|13223
1659016500000|2022-07-28 13:55:00|736.8|732.3|738.2|733.7|738.7|734.2|736.6|732.1|7788
1659016800000|2022-07-28 14:00:00|738.1|733.6|739.6|735.1|739.7|735.2|737.6|733.1|5783
1659017100000|2022-07-28 14:05:00|739.7|735.2|739.7|735.2|739.7|735.2|737.7|733.2|3362
1659017400000|2022-07-28 14:10:00|739.8|735.3|741.5|737|742.2|737.7|738.9|734.4|6107
1659017700000|2022-07-28 14:15:00|741.9|737.4|743.3|738.8|743.9|739.4|740.9|736.4|4690
1659018000000|2022-07-28 14:20:00|743.1|738.6|740.9|736.4|743.3|738.8|740.3|735.8|3842
1659018300000|2022-07-28 14:25:00|740.4|735.9|741.9|737.4|742.4|737.9|739.8|735.3|3310
1659018600000|2022-07-28 14:30:00|742|737.5|746.9|742.4|747.8|743.3|741.8|737.3|8026
1659018900000|2022-07-28 14:35:00|746.5|742|746|741.5|746.5|742|744.9|740.4|6378
1659019200000|2022-07-28 14:40:00|746.2|741.7|746|741.5|746.2|741.7|744.3|739.8|3578
1659019500000|2022-07-28 14:45:00|746.2|741.7|748.3|743.8|749.8|745.3|746.2|741.7|7533
1659019800000|2022-07-28 14:50:00|748.2|743.7|746.3|741.8|748.2|743.7|745.7|741.2|3814
1659020100000|2022-07-28 14:55:00|746.2|741.7|745.9|741.4|747.2|742.7|744.9|740.4|5691
1658970000000|2022-07-28 01:00:00|718.5|714|726.6|722.1|727.1|722.6|718.5|714|32442
1658970300000|2022-07-28 01:05:00|726.4|721.9|724.5|720|726.4|721.9|723.8|719.3|12443
1658970600000|2022-07-28 01:10:00|724.2|719.7|725.1|720.6|725.1|720.6|721.5|717|9960
1658970900000|2022-07-28 01:15:00|725.4|720.9|724.1|719.6|725.4|720.9|722.5|718|4929
1658971200000|2022-07-28 01:20:00|724.3|719.8|724.1|719.6|724.6|720.1|722.5|718|4553
1658971500000|2022-07-28 01:25:00|724.3|719.8|724|719.5|724.5|720|721.8|717.3|3963
1658971800000|2022-07-28 01:30:00|724.1|719.6|724|719.5|724.6|720.1|723.3|718.8|4344
1658972100000|2022-07-28 01:35:00|724.1|719.6|727.6|723.1|728|723.5|724.1|719.6|7333
1658972400000|2022-07-28 01:40:00|727.3|722.8|726.3|721.8|728.8|724.3|726.3|721.8|6833
1658972700000|2022-07-28 01:45:00|726.2|721.7|723.7|719.2|726.7|722.2|722.8|718.3|6592
1658973000000|2022-07-28 01:50:00|723.5|719|721.4|716.9|723.7|719.2|720.3|715.8|8649
1658973300000|2022-07-28 01:55:00|721.7|717.2|723|718.5|723|718.5|721.3|716.8|4242
1658973600000|2022-07-28 02:00:00|723.2|718.7|722|717.5|723.2|718.7|721|716.5|3952
1658973900000|2022-07-28 02:05:00|722.4|717.9|722.2|717.7|724.3|719.8|721.5|717|3846
1658974200000|2022-07-28 02:10:00|722.7|718.2|724|719.5|724.3|719.8|722.5|718|2672
1658975400000|2022-07-28 02:30:00|724.4|719.9|725.9|721.4|726.8|722.3|724|719.5|6771
1658975700000|2022-07-28 02:35:00|725.8|721.3|725.5|721|725.8|721.3|724.2|719.7|2443
1658976000000|2022-07-28 02:40:00|725.7|721.2|725|720.5|726.2|721.7|724.5|720|2330
1658976300000|2022-07-28 02:45:00|725.4|720.9|724.9|720.4|725.5|721|723.2|718.7|4004
1658976600000|2022-07-28 02:50:00|724.5|720|724.9|720.4|724.9|720.4|723.4|718.9|2096
1658976900000|2022-07-28 02:55:00|725|720.5|726.9|722.4|728.4|723.9|725|720.5|3464
1658977200000|2022-07-28 03:00:00|727.4|722.9|726.7|722.2|728.6|724.1|726.6|722.1|3566
1658977500000|2022-07-28 03:05:00|726.9|722.4|729|724.5|729.5|725|726.9|722.4|4832
1658977800000|2022-07-28 03:10:00|729.1|724.6|731.9|727.4|733.1|728.6|729.1|724.6|8961
1658978100000|2022-07-28 03:15:00|731.7|727.2|731.2|726.7|732.1|727.6|730.9|726.4|5052
1658978400000|2022-07-28 03:20:00|731.1|726.6|734.2|729.7|735.7|731.2|730.6|726.1|10431
1658978700000|2022-07-28 03:25:00|734.1|729.6|736.3|731.8|736.3|731.8|732.7|728.2|10740
1658986200000|2022-07-28 05:30:00|736.7|732.2|738.3|733.8|740.2|735.7|734.2|729.7|27381
1658986500000|2022-07-28 05:35:00|738.7|734.2|736.5|732|739.3|734.8|736.5|732|11425
1658986800000|2022-07-28 05:40:00|736.4|731.9|734.7|730.2|737.7|733.2|734.5|730|12679
1658987100000|2022-07-28 05:45:00|734.8|730.3|737.7|733.2|737.8|733.3|734.7|730.2|5851
1658987400000|2022-07-28 05:50:00|737.8|733.3|737.7|733.2|738.5|734|736.7|732.2|8047
1658987700000|2022-07-28 05:55:00|737.5|733|738.1|733.6|740|735.5|737.1|732.6|8024
1658988000000|2022-07-28 06:00:00|737.9|733.4|740.4|735.9|740.6|736.1|737.9|733.4|8472
1658988300000|2022-07-28 06:05:00|740.1|735.6|739.8|735.3|742.1|737.6|739.7|735.2|8536
1658988600000|2022-07-28 06:10:00|740.3|735.8|741.5|737|742.2|737.7|739.8|735.3|7711
1658988900000|2022-07-28 06:15:00|741.4|736.9|744.5|740|745.3|740.8|741.4|736.9|11907
1658989200000|2022-07-28 06:20:00|744.2|739.7|744.9|740.4|746.4|741.9|744.2|739.7|10703
1658989500000|2022-07-28 06:25:00|744.7|740.2|746.9|742.4|747.1|742.6|744.4|739.9|9882
1658989800000|2022-07-28 06:30:00|747|742.5|745.4|740.9|749.2|744.7|745.3|740.8|15127
1658990100000|2022-07-28 06:35:00|745.3|740.8|747.1|742.6|747.2|742.7|745.3|740.8|7640
1658990400000|2022-07-28 06:40:00|747.2|742.7|750.3|745.8|750.3|745.8|746.9|742.4|7408
1658990700000|2022-07-28 06:45:00|749.9|745.4|749.4|744.9|749.9|745.4|747.3|742.8|8897
1658991000000|2022-07-28 06:50:00|748.9|744.4|751.9|747.4|753.2|748.7|747.8|743.3|15183
1658991300000|2022-07-28 06:55:00|751.6|747.1|748.4|743.9|752.9|748.4|748.4|743.9|19018
1659013200000|2022-07-28 13:00:00|739.1|734.6|740.6|736.1|741.9|737.4|737.7|733.2|34570
1659013500000|2022-07-28 13:05:00|740.4|735.9|744.6|740.1|744.6|740.1|739.3|734.8|12538
1659013800000|2022-07-28 13:10:00|744.7|740.2|742|737.5|744.8|740.3|741.1|736.6|9998
1659014100000|2022-07-28 13:15:00|741.9|737.4|741.7|737.2|743.1|738.6|740|735.5|7703
1659014400000|2022-07-28 13:20:00|741.2|736.7|742.7|738.2|742.7|738.2|740.1|735.6|9158
1659014700000|2022-07-28 13:25:00|742.6|738.1|740.9|736.4|742.6|738.1|740.3|735.8|7004
1659015000000|2022-07-28 13:30:00|741.1|736.6|743.6|739.1|745.1|740.6|741.1|736.6|6680
1659015300000|2022-07-28 13:35:00|743.4|738.9|747.1|742.6|747.8|743.3|743.4|738.9|9641
1659015600000|2022-07-28 13:40:00|746.6|742.1|744|739.5|747.1|742.6|744|739.5|5337
1659015900000|2022-07-28 13:45:00|743.6|739.1|742.1|737.6|743.8|739.3|741.6|737.1|6339
1659016200000|2022-07-28 13:50:00|742|737.5|736.9|732.4|742|737.5|736.2|731.7|13223
1659016500000|2022-07-28 13:55:00|736.8|732.3|738.2|733.7|738.7|734.2|736.6|732.1|7788
1659016800000|2022-07-28 14:00:00|738.1|733.6|739.6|735.1|739.7|735.2|737.6|733.1|5783
1659017100000|2022-07-28 14:05:00|739.7|735.2|739.7|735.2|739.7|735.2|737.7|733.2|3362
1659017400000|2022-07-28 14:10:00|739.8|735.3|741.5|737|742.2|737.7|738.9|734.4|6107
1659017700000|2022-07-28 14:15:00|741.9|737.4|743.3|738.8|743.9|739.4|740.9|736.4|4690
1659018000000|2022-07-28 14:20:00|743.1|738.6|740.9|736.4|743.3|738.8|740.3|735.8|3842
1659018300000|2022-07-28 14:25:00|740.4|735.9|741.9|737.4|742.4|737.9|739.8|735.3|3310
1659018600000|2022-07-28 14:30:00|742|737.5|746.9|742.4|747.8|743.3|741.8|737.3|8026
1659018900000|2022-07-28 14:35:00|746.5|742|746|741.5|746.5|742|744.9|740.4|6378
1659019200000|2022-07-28 14:40:00|746.2|741.7|746|741.5|746.2|741.7|744.3|739.8|3578
1659019500000|2022-07-28 14:45:00|746.2|741.7|748.3|743.8|749.8|745.3|746.2|741.7|7533
1659019800000|2022-07-28 14:50:00|748.2|743.7|746.3|741.8|748.2|743.7|745.7|741.2|3814
1659020100000|2022-07-28 14:55:00|746.2|741.7|745.9|741.4|747.2|742.7|744.9|740.4|5691
1659056400000|2022-07-29 01:00:00|745.6|741.1|741.6|737.1|747.8|743.3|741.2|736.7|11753
1659056700000|2022-07-29 01:05:00|742|737.5|741.1|736.6|743.7|739.2|741|736.5|5971
1659057000000|2022-07-29 01:10:00|741|736.5|744.7|740.2|744.9|740.4|740.9|736.4|4817
1659057300000|2022-07-29 01:15:00|745|740.5|743.2|738.7|745.4|740.9|742.6|738.1|5078
1659057600000|2022-07-29 01:20:00|743.4|738.9|741.9|737.4|744.7|740.2|741.7|737.2|3075
1659057900000|2022-07-29 01:25:00|741.7|737.2|741.4|736.9|742.2|737.7|740.9|736.4|3755
1659058200000|2022-07-29 01:30:00|741|736.5|739.6|735.1|741.4|736.9|737.8|733.3|9212
1659058500000|2022-07-29 01:35:00|739.7|735.2|741.6|737.1|741.6|737.1|739.7|735.2|4533
1659058800000|2022-07-29 01:40:00|741.4|736.9|738.9|734.4|741.4|736.9|738.8|734.3|5704
1659059100000|2022-07-29 01:45:00|738.8|734.3|735.2|730.7|738.8|734.3|734.7|730.2|16366
1659059400000|2022-07-29 01:50:00|735.3|730.8|736|731.5|736.8|732.3|733.1|728.6|9151
1659059700000|2022-07-29 01:55:00|736.2|731.7|733.6|729.1|736.2|731.7|731.4|726.9|7802
1659060000000|2022-07-29 02:00:00|733.4|728.9|731.8|727.3|733.6|729.1|730.7|726.2|7081
1659060300000|2022-07-29 02:05:00|731.7|727.2|732.2|727.7|733.2|728.7|730.6|726.1|7994
1659060600000|2022-07-29 02:10:00|732.6|728.1|729.2|724.7|732.6|728.1|728.7|724.2|7647
1659061800000|2022-07-29 02:30:00|728.8|724.3|726.3|721.8|728.8|724.3|724.2|719.7|21112
1659062100000|2022-07-29 02:35:00|726.5|722|728.3|723.8|728.8|724.3|725.2|720.7|8897
1659062400000|2022-07-29 02:40:00|728.4|723.9|727.6|723.1|731.3|726.8|727.6|723.1|9072
1659062700000|2022-07-29 02:45:00|727.3|722.8|729.7|725.2|730.1|725.6|726.1|721.6|6545
1659063000000|2022-07-29 02:50:00|729.9|725.4|729.6|725.1|731.1|726.6|728.6|724.1|4356
1659063300000|2022-07-29 02:55:00|730.1|725.6|729.7|725.2|731.7|727.2|729.6|725.1|2804
1659063600000|2022-07-29 03:00:00|730|725.5|733.7|729.2|734.3|729.8|729.7|725.2|8069
1659063900000|2022-07-29 03:05:00|733.5|729|732.4|727.9|733.5|729|731.5|727|3643
1659064200000|2022-07-29 03:10:00|732|727.5|729.2|724.7|732|727.5|728.9|724.4|3560
1659064500000|2022-07-29 03:15:00|729|724.5|730.2|725.7|732.7|728.2|728.5|724|3824
1659064800000|2022-07-29 03:20:00|730.3|725.8|731.7|727.2|731.8|727.3|730.2|725.7|1707
1659065100000|2022-07-29 03:25:00|731.3|726.8|729.8|725.3|733|728.5|729.5|725|3841
1659072600000|2022-07-29 05:30:00|729.9|725.4|734.7|730.2|735.8|731.3|729|724.5|11818
1659072900000|2022-07-29 05:35:00|735.1|730.6|734.4|729.9|735.7|731.2|733.4|728.9|6825
1659073200000|2022-07-29 05:40:00|734.6|730.1|734.6|730.1|734.9|730.4|733.3|728.8|3875
1659073500000|2022-07-29 05:45:00|734.7|730.2|732.2|727.7|735.6|731.1|731.2|726.7|3765
1659073800000|2022-07-29 05:50:00|732.5|728|729.6|725.1|732.9|728.4|729.6|725.1|5042
1659074100000|2022-07-29 05:55:00|729.5|725|731.9|727.4|731.9|727.4|729.1|724.6|5390
1659074400000|2022-07-29 06:00:00|731.8|727.3|731.9|727.4|732.8|728.3|729.9|725.4|3300
1659074700000|2022-07-29 06:05:00|731.8|727.3|729.5|725|731.8|727.3|729.4|724.9|1782
1659075000000|2022-07-29 06:10:00|729.9|725.4|730.3|725.8|730.5|726|729.4|724.9|1642
1659075300000|2022-07-29 06:15:00|729.9|725.4|729.4|724.9|730.4|725.9|728.4|723.9|3698
1659075600000|2022-07-29 06:20:00|729.3|724.8|730.1|725.6|730.6|726.1|728.9|724.4|3591
1659075900000|2022-07-29 06:25:00|730.3|725.8|732.9|728.4|733.4|728.9|730.1|725.6|6843
1659076200000|2022-07-29 06:30:00|732.8|728.3|732.8|728.3|733.8|729.3|731.3|726.8|2879
1659076500000|2022-07-29 06:35:00|733.1|728.6|732.6|728.1|734.3|729.8|732.1|727.6|2761
1659076800000|2022-07-29 06:40:00|732.7|728.2|733.6|729.1|733.9|729.4|730.4|725.9|4411
1659077100000|2022-07-29 06:45:00|733.7|729.2|733.2|728.7|737|732.5|733.2|728.7|9632
1659077400000|2022-07-29 06:50:00|732.8|728.3|734.3|729.8|734.8|730.3|731.3|726.8|5896
1659077700000|2022-07-29 06:55:00|734.8|730.3|735.8|731.3|736.8|732.3|734.7|730.2|13819
1659099600000|2022-07-29 13:00:00|736.3|731.8|746.1|741.6|748.4|743.9|736.3|731.8|28743
1659099900000|2022-07-29 13:05:00|746.2|741.7|743.4|738.9|746.7|742.2|743.1|738.6|12612
1659100200000|2022-07-29 13:10:00|743.6|739.1|746.9|742.4|747.6|743.1|741.2|736.7|10712
1659100500000|2022-07-29 13:15:00|746.7|742.2|745.9|741.4|748.5|744|745.9|741.4|8261
1659100800000|2022-07-29 13:20:00|746.4|741.9|740.7|736.2|746.4|741.9|740.5|736|11638
1659101100000|2022-07-29 13:25:00|740.5|736|740.5|736|741.5|737|738.5|734|9835
1659101400000|2022-07-29 13:30:00|740.7|736.2|739.4|734.9|742.3|737.8|739.4|734.9|7829
1659101700000|2022-07-29 13:35:00|739.5|735|738.9|734.4|741|736.5|737.8|733.3|8247
1659102000000|2022-07-29 13:40:00|739.3|734.8|740.4|735.9|740.9|736.4|738.8|734.3|3649
1659102300000|2022-07-29 13:45:00|740.3|735.8|741|736.5|742.2|737.7|740.3|735.8|4425
1659102600000|2022-07-29 13:50:00|740.9|736.4|741.8|737.3|743.6|739.1|740.5|736|5226
1659102900000|2022-07-29 13:55:00|741.9|737.4|742.9|738.4|743.4|738.9|741.9|737.4|3305
1659103200000|2022-07-29 14:00:00|743.1|738.6|744.9|740.4|745.1|740.6|742.9|738.4|4105
1659103500000|2022-07-29 14:05:00|745.1|740.6|743.8|739.3|746.2|741.7|742.9|738.4|6926
1659103800000|2022-07-29 14:10:00|743.9|739.4|744.4|739.9|744.9|740.4|743.7|739.2|3407
1659104100000|2022-07-29 14:15:00|744.5|740|748.1|743.6|748.1|743.6|744.4|739.9|5878
1659104400000|2022-07-29 14:20:00|748.3|743.8|754.8|750.3|757.5|753|746.4|741.9|23279
1659104700000|2022-07-29 14:25:00|755.1|750.6|758.5|754|759.5|755|755|750.5|23178
1659105000000|2022-07-29 14:30:00|758.1|753.6|758.5|754|762.2|757.7|757.6|753.1|18847
1659105300000|2022-07-29 14:35:00|758.6|754.1|761.5|757|762.3|757.8|758.6|754.1|8828
1659105600000|2022-07-29 14:40:00|761.6|757.1|761.7|757.2|762|757.5|759.2|754.7|6813
1659105900000|2022-07-29 14:45:00|762|757.5|764.2|759.7|764.2|759.7|760.7|756.2|11181
1659106200000|2022-07-29 14:50:00|764|759.5|759.1|754.6|764|759.5|757.6|753.1|14041
1659106500000|2022-07-29 14:55:00|759.5|755|763.6|759.1|764|759.5|759|754.5|11386
1659106800000|2022-07-29 15:00:00|764|759.5|764|759.5|764|759.5|764|759.5|0
1659315600000|2022-08-01 01:00:00|762|757.5|753.7|749.2|765.8|761.3|753.7|749.2|31908
1659315900000|2022-08-01 01:05:00|753.8|749.3|750.5|746|753.8|749.3|749.9|745.4|15558
1659316200000|2022-08-01 01:10:00|750.1|745.6|747.6|743.1|750.1|745.6|745.4|740.9|19008
1659316500000|2022-08-01 01:15:00|747.5|743|746.8|742.3|749.9|745.4|745.1|740.6|12302
1659316800000|2022-08-01 01:20:00|746.7|742.2|748.6|744.1|750|745.5|746.7|742.2|8401
1659317100000|2022-08-01 01:25:00|748.5|744|749.4|744.9|750.7|746.2|748.5|744|4923
1659317400000|2022-08-01 01:30:00|749.9|745.4|753.8|749.3|754|749.5|748.4|743.9|9246
1659317700000|2022-08-01 01:35:00|753.9|749.4|753.3|748.8|754.8|750.3|752.3|747.8|8610
1659318000000|2022-08-01 01:40:00|752.9|748.4|749.7|745.2|753.4|748.9|749.2|744.7|5163
1659318300000|2022-08-01 01:45:00|749.9|745.4|746.9|742.4|750|745.5|746.2|741.7|5409
1659318600000|2022-08-01 01:50:00|747.4|742.9|746.4|741.9|749.2|744.7|745.7|741.2|4642
1659318900000|2022-08-01 01:55:00|746.5|742|747.5|743|749.4|744.9|746.4|741.9|3208
1659319200000|2022-08-01 02:00:00|747.4|742.9|749.4|744.9|750|745.5|747.1|742.6|2688
1659319500000|2022-08-01 02:05:00|749.5|745|745.8|741.3|749.9|745.4|745.8|741.3|2695
1659319800000|2022-08-01 02:10:00|746.1|741.6|746.8|742.3|746.9|742.4|743.9|739.4|3440
1659320100000|2022-08-01 02:15:00|746.4|741.9|746.4|741.9|746.4|741.9|746.4|741.9|0
1659321000000|2022-08-01 02:30:00|746.5|742|748.9|744.4|748.9|744.4|745.7|741.2|4147
1659321300000|2022-08-01 02:35:00|748.7|744.2|748.6|744.1|750.9|746.4|747.7|743.2|3577
1659321600000|2022-08-01 02:40:00|748.1|743.6|747.1|742.6|749.2|744.7|747.1|742.6|1824
1659321900000|2022-08-01 02:45:00|747|742.5|751.9|747.4|752.4|747.9|747|742.5|4982
1659322200000|2022-08-01 02:50:00|751.7|747.2|754.1|749.6|754.8|750.3|751.4|746.9|7070
1659322500000|2022-08-01 02:55:00|754.6|750.1|755.6|751.1|756.1|751.6|753.5|749|6912
1659322800000|2022-08-01 03:00:00|755.7|751.2|753.4|748.9|756.1|751.6|753.4|748.9|4126
1659323100000|2022-08-01 03:05:00|753.7|749.2|752.5|748|753.9|749.4|751|746.5|4416
1659323400000|2022-08-01 03:10:00|752.6|748.1|748.6|744.1|752.6|748.1|748.2|743.7|5644
1659323700000|2022-08-01 03:15:00|748.5|744|742.3|737.8|748.5|744|741.2|736.7|16160
1659324000000|2022-08-01 03:20:00|742.5|738|741.7|737.2|744.2|739.7|739.5|735|8204
1659324300000|2022-08-01 03:25:00|741.2|736.7|743.6|739.1|744.8|740.3|741.2|736.7|7242
1659331800000|2022-08-01 05:30:00|743.5|739|741.7|737.2|744.5|740|741.7|737.2|8403
1659332100000|2022-08-01 05:35:00|741.2|736.7|744.7|740.2|744.7|740.2|741.2|736.7|4902
1659332400000|2022-08-01 05:40:00|744.8|740.3|744.2|739.7|747.2|742.7|744.2|739.7|5048
1659332700000|2022-08-01 05:45:00|744.3|739.8|743.4|738.9|746.2|741.7|742.9|738.4|4143
1659333000000|2022-08-01 05:50:00|743.5|739|746.5|742|748.2|743.7|743.5|739|5119
1659333300000|2022-08-01 05:55:00|746.6|742.1|743.4|738.9|746.6|742.1|742.7|738.2|4314
1659333600000|2022-08-01 06:00:00|743.8|739.3|741|736.5|743.8|739.3|740|735.5|9113
1659333900000|2022-08-01 06:05:00|741.1|736.6|741.6|737.1|742.5|738|741|736.5|3455
1659334200000|2022-08-01 06:10:00|741.8|737.3|738.7|734.2|742.1|737.6|737.9|733.4|9525
1659334500000|2022-08-01 06:15:00|738.9|734.4|736.4|731.9|739.7|735.2|734.8|730.3|11265
1659334800000|2022-08-01 06:20:00|736.6|732.1|737.4|732.9|739|734.5|736|731.5|6915
1659335100000|2022-08-01 06:25:00|737.3|732.8|738.4|733.9|738.5|734|736.5|732|3909
1659335400000|2022-08-01 06:30:00|738.5|734|739.6|735.1|740.5|736|736.8|732.3|6417
1659335700000|2022-08-01 06:35:00|740|735.5|739.5|735|742.3|737.8|738.6|734.1|5853
1659336000000|2022-08-01 06:40:00|739.6|735.1|741|736.5|741.1|736.6|738.5|734|2930
1659336300000|2022-08-01 06:45:00|741.1|736.6|742.9|738.4|743.6|739.1|741.1|736.6|5262
1659336600000|2022-08-01 06:50:00|743|738.5|743|738.5|743.4|738.9|741|736.5|4053
1659336900000|2022-08-01 06:55:00|743.4|738.9|741.6|737.1|744.6|740.1|741.1|736.6|9818
1659358800000|2022-08-01 13:00:00|735.5|731|734.1|729.6|737|732.5|731.4|726.9|25228
1659359100000|2022-08-01 13:05:00|733.7|729.2|735.1|730.6|735.1|730.6|730.7|726.2|16001
1659359400000|2022-08-01 13:10:00|735.9|731.4|737.1|732.6|738.1|733.6|734.7|730.2|11968
1659359700000|2022-08-01 13:15:00|737.7|733.2|737|732.5|737.7|733.2|735|730.5|7268
1659360000000|2022-08-01 13:20:00|737.3|732.8|735.8|731.3|737.5|733|735.3|730.8|5298
1659360300000|2022-08-01 13:25:00|735.5|731|734.3|729.8|735.5|731|734.2|729.7|4735
1659360600000|2022-08-01 13:30:00|733.8|729.3|731.7|727.2|734.2|729.7|730.7|726.2|10910
1659360900000|2022-08-01 13:35:00|731.3|726.8|733.3|728.8|733.3|728.8|730.7|726.2|5383
1659361200000|2022-08-01 13:40:00|733.2|728.7|737.7|733.2|737.7|733.2|732.1|727.6|10103
1659361500000|2022-08-01 13:45:00|737.8|733.3|736.2|731.7|737.9|733.4|736.2|731.7|6581
1659361800000|2022-08-01 13:50:00|736.1|731.6|735.2|730.7|736.3|731.8|734.8|730.3|2816
1659362100000|2022-08-01 13:55:00|735.3|730.8|737.6|733.1|738.6|734.1|735.2|730.7|6197
1659362400000|2022-08-01 14:00:00|738|733.5|738.1|733.6|739.7|735.2|737.3|732.8|7628
1659362700000|2022-08-01 14:05:00|738|733.5|738.5|734|739.6|735.1|738|733.5|3115
1659363000000|2022-08-01 14:10:00|738.4|733.9|739.1|734.6|739.6|735.1|738.3|733.8|3298
1659363300000|2022-08-01 14:15:00|739|734.5|736.3|731.8|739|734.5|736.3|731.8|4429
1659363600000|2022-08-01 14:20:00|736.2|731.7|736.2|731.7|737.3|732.8|734.6|730.1|6018
1659363900000|2022-08-01 14:25:00|735.9|731.4|735.3|730.8|736.7|732.2|734.9|730.4|4372
1659364200000|2022-08-01 14:30:00|735.2|730.7|737.4|732.9|738.1|733.6|734.8|730.3|4511
1659364500000|2022-08-01 14:35:00|737.6|733.1|737.1|732.6|738.1|733.6|736.3|731.8|2123
1659364800000|2022-08-01 14:40:00|737.2|732.7|737.3|732.8|737.7|733.2|736.1|731.6|2297
1659365100000|2022-08-01 14:45:00|737.4|732.9|738.4|733.9|738.9|734.4|737.2|732.7|3743
1659365400000|2022-08-01 14:50:00|738.8|734.3|735.6|731.1|739.1|734.6|735.6|731.1|4050
1659365700000|2022-08-01 14:55:00|735.4|730.9|737.6|733.1|737.6|733.1|735.1|730.6|4771
1659402000000|2022-08-02 01:00:00|737.1|732.6|736.7|732.2|740|735.5|733.8|729.3|15633
1659402300000|2022-08-02 01:05:00|736.3|731.8|735.8|731.3|736.5|732|734.2|729.7|6856
1659402600000|2022-08-02 01:10:00|736|731.5|737.8|733.3|738|733.5|735.3|730.8|4105
1659402900000|2022-08-02 01:15:00|738|733.5|741.6|737.1|742.9|738.4|738|733.5|15059
1659403200000|2022-08-02 01:20:00|741.9|737.4|745.8|741.3|747.5|743|741.9|737.4|17614
1659403500000|2022-08-02 01:25:00|745.9|741.4|744.7|740.2|746.8|742.3|744.6|740.1|9514
1659403800000|2022-08-02 01:30:00|745.1|740.6|745.2|740.7|746.2|741.7|744.6|740.1|4972
1659404100000|2022-08-02 01:35:00|745.3|740.8|746.6|742.1|749.7|745.2|745.3|740.8|12407
1659404400000|2022-08-02 01:40:00|746.5|742|743.3|738.8|746.5|742|741.6|737.1|10773
1659404700000|2022-08-02 01:45:00|743.4|738.9|743.6|739.1|745.4|740.9|742.8|738.3|4823
1659405000000|2022-08-02 01:50:00|743.2|738.7|744.4|739.9|745.9|741.4|743.1|738.6|3623
1659405300000|2022-08-02 01:55:00|744.3|739.8|745.8|741.3|747.1|742.6|744.3|739.8|5973
1659405600000|2022-08-02 02:00:00|745.4|740.9|747.3|742.8|749.4|744.9|745.4|740.9|13740
1659405900000|2022-08-02 02:05:00|747.2|742.7|748.2|743.7|750.2|745.7|746.9|742.4|5033
1659406200000|2022-08-02 02:10:00|748.6|744.1|746.1|741.6|748.6|744.1|743.8|739.3|8575
1659407400000|2022-08-02 02:30:00|746|741.5|740.5|736|746|741.5|740|735.5|9695
1659407700000|2022-08-02 02:35:00|740.7|736.2|739.4|734.9|741.8|737.3|739.2|734.7|6268
1659408000000|2022-08-02 02:40:00|739|734.5|737.3|732.8|739.2|734.7|736.3|731.8|7691
1659408300000|2022-08-02 02:45:00|737.4|732.9|735.4|730.9|738.4|733.9|734.2|729.7|9217
1659408600000|2022-08-02 02:50:00|735.8|731.3|739.5|735|740.2|735.7|735.4|730.9|6840
1659408900000|2022-08-02 02:55:00|739.1|734.6|743.9|739.4|745.2|740.7|737.9|733.4|9859
1659409200000|2022-08-02 03:00:00|743.8|739.3|742.1|737.6|744.5|740|741.8|737.3|5512
1659409500000|2022-08-02 03:05:00|741.9|737.4|740.8|736.3|742.4|737.9|738.3|733.8|7807
1659409800000|2022-08-02 03:10:00|740.7|736.2|744.6|740.1|744.6|740.1|740.6|736.1|5208
1659410100000|2022-08-02 03:15:00|744.8|740.3|748.4|743.9|748.6|744.1|744.8|740.3|12907
1659410400000|2022-08-02 03:20:00|748.5|744|746.5|742|748.6|744.1|744.4|739.9|7337
1659410700000|2022-08-02 03:25:00|746.6|742.1|744.5|740|749.3|744.8|743.1|738.6|9924
1659418200000|2022-08-02 05:30:00|744.6|740.1|744.6|740.1|747.2|742.7|741.7|737.2|7415
1659418500000|2022-08-02 05:35:00|745.1|740.6|743.8|739.3|745.6|741.1|743|738.5|3449
1659418800000|2022-08-02 05:40:00|743.5|739|744.5|740|746|741.5|743.3|738.8|4148
1659419100000|2022-08-02 05:45:00|744|739.5|746.1|741.6|747.5|743|744|739.5|3150
1659419400000|2022-08-02 05:50:00|746|741.5|743.6|739.1|746|741.5|741.8|737.3|4004
1659419700000|2022-08-02 05:55:00|743.7|739.2|745.1|740.6|745.1|740.6|743.2|738.7|1911
1659420000000|2022-08-02 06:00:00|745.2|740.7|747.3|742.8|748.1|743.6|743.8|739.3|4890
1659420300000|2022-08-02 06:05:00|747.5|743|748.2|743.7|749.2|744.7|746.3|741.8|6284
1659420600000|2022-08-02 06:10:00|748.7|744.2|754.2|749.7|754.7|750.2|748.3|743.8|17002
1659420900000|2022-08-02 06:15:00|754.3|749.8|756.1|751.6|757.1|752.6|753.7|749.2|10951
1659421200000|2022-08-02 06:20:00|755.8|751.3|754.9|750.4|755.8|751.3|753.7|749.2|6664
1659421500000|2022-08-02 06:25:00|755.4|750.9|753.4|748.9|755.6|751.1|752.3|747.8|5452
1659421800000|2022-08-02 06:30:00|753.6|749.1|753.8|749.3|754.4|749.9|753.3|748.8|2776
1659422100000|2022-08-02 06:35:00|753.3|748.8|755.8|751.3|756.6|752.1|752.2|747.7|7869
1659422400000|2022-08-02 06:40:00|755.7|751.2|753.9|749.4|755.8|751.3|752.7|748.2|4201
1659422700000|2022-08-02 06:45:00|753.6|749.1|755.4|750.9|755.4|750.9|751.4|746.9|5370
1659423000000|2022-08-02 06:50:00|755.8|751.3|756.4|751.9|758.9|754.4|755.2|750.7|11029
1659423300000|2022-08-02 06:55:00|756.6|752.1|755.6|751.1|758.6|754.1|755.6|751.1|13975
1659445200000|2022-08-02 13:00:00|752.2|747.7|750.5|746|756.1|751.6|750.4|745.9|20425
1659445500000|2022-08-02 13:05:00|750.4|745.9|752.7|748.2|753|748.5|748.8|744.3|10573
1659445800000|2022-08-02 13:10:00|752.8|748.3|755.5|751|755.9|751.4|752.8|748.3|6238
1659446100000|2022-08-02 13:15:00|755.4|750.9|753.9|749.4|756.9|752.4|753.8|749.3|6831
1659446400000|2022-08-02 13:20:00|753.5|749|751.7|747.2|753.9|749.4|750.6|746.1|8399
1659446700000|2022-08-02 13:25:00|751.8|747.3|750.8|746.3|753.7|749.2|750.8|746.3|4890
1659447000000|2022-08-02 13:30:00|750.9|746.4|750.5|746|751.8|747.3|748.9|744.4|9311
1659447300000|2022-08-02 13:35:00|750.4|745.9|747.2|742.7|750.4|745.9|746.9|742.4|10996
1659447600000|2022-08-02 13:40:00|747|742.5|748.3|743.8|749.3|744.8|745.7|741.2|7687
1659447900000|2022-08-02 13:45:00|748.2|743.7|747.3|742.8|749.7|745.2|746.6|742.1|4157
1659448200000|2022-08-02 13:50:00|747.2|742.7|744.9|740.4|747.2|742.7|744.1|739.6|7939
1659448500000|2022-08-02 13:55:00|744.8|740.3|743.3|738.8|748|743.5|742.8|738.3|7736
1659448800000|2022-08-02 14:00:00|742.8|738.3|739.5|735|744.3|739.8|739.5|735|10002
1659449100000|2022-08-02 14:05:00|739.4|734.9|739.3|734.8|741.8|737.3|738.6|734.1|4719
1659449400000|2022-08-02 14:10:00|739.1|734.6|742.4|737.9|742.8|738.3|739.1|734.6|4759
1659449700000|2022-08-02 14:15:00|742.3|737.8|743.6|739.1|746|741.5|742.3|737.8|5523
1659450000000|2022-08-02 14:20:00|743.5|739|742.3|737.8|744.1|739.6|741.3|736.8|4297
1659450300000|2022-08-02 14:25:00|742.1|737.6|743.4|738.9|744|739.5|740.1|735.6|5396
1659450600000|2022-08-02 14:30:00|743.8|739.3|740|735.5|744.3|739.8|739.1|734.6|6595
1659450900000|2022-08-02 14:35:00|739.9|735.4|738.8|734.3|739.9|735.4|733.6|729.1|20398
1659451200000|2022-08-02 14:40:00|739.1|734.6|741.3|736.8|742.5|738|738.5|734|9691
1659451500000|2022-08-02 14:45:00|741.2|736.7|747.8|743.3|748|743.5|738.9|734.4|10423
1659451800000|2022-08-02 14:50:00|747.4|742.9|747.5|743|750.5|746|746.3|741.8|10002
1659452100000|2022-08-02 14:55:00|747.6|743.1|739.8|735.3|747.6|743.1|739.1|734.6|13698
1659488400000|2022-08-03 01:00:00|740.2|735.7|743.8|739.3|744.6|740.1|740.2|735.7|15421
1659488700000|2022-08-03 01:05:00|743.4|738.9|746.8|742.3|746.8|742.3|741.8|737.3|7641
1659489000000|2022-08-03 01:10:00|746.7|742.2|746.8|742.3|749.3|744.8|746|741.5|7527
1659489300000|2022-08-03 01:15:00|746.9|742.4|748.2|743.7|749.7|745.2|745.8|741.3|3862
1659489600000|2022-08-03 01:20:00|748|743.5|744.3|739.8|748.4|743.9|744.3|739.8|4050
1659489900000|2022-08-03 01:25:00|744.7|740.2|745|740.5|745.3|740.8|743.8|739.3|4421
1659490200000|2022-08-03 01:30:00|744.5|740|744.4|739.9|746.1|741.6|744.3|739.8|3268
1659490500000|2022-08-03 01:35:00|744.8|740.3|741.8|737.3|744.8|740.3|740.9|736.4|5014
1659490800000|2022-08-03 01:40:00|741.6|737.1|743|738.5|743.5|739|741.3|736.8|3555
1659491100000|2022-08-03 01:45:00|742.7|738.2|742.4|737.9|743.5|739|740.1|735.6|6064
1659491400000|2022-08-03 01:50:00|742.3|737.8|746|741.5|746.6|742.1|742.1|737.6|6124
1659491700000|2022-08-03 01:55:00|745.9|741.4|746.4|741.9|747.8|743.3|745.3|740.8|4208
1659492000000|2022-08-03 02:00:00|746.5|742|744.8|740.3|747|742.5|743.8|739.3|3661
1659492300000|2022-08-03 02:05:00|744.3|739.8|742.5|738|745.5|741|742.5|738|2225
1659492600000|2022-08-03 02:10:00|742.4|737.9|742.6|738.1|743|738.5|741.5|737|3403
1659493800000|2022-08-03 02:30:00|742.5|738|740.2|735.7|744.1|739.6|739.7|735.2|3504
1659494100000|2022-08-03 02:35:00|740.1|735.6|740.7|736.2|741.2|736.7|739.6|735.1|2420
1659494400000|2022-08-03 02:40:00|740.9|736.4|741.8|737.3|742.4|737.9|740.7|736.2|2049
1659494700000|2022-08-03 02:45:00|742|737.5|740.2|735.7|743|738.5|739.6|735.1|2910
1659495000000|2022-08-03 02:50:00|740.1|735.6|738.6|734.1|740.1|735.6|737.1|732.6|6629
1659495300000|2022-08-03 02:55:00|738.5|734|738.8|734.3|739.3|734.8|737.6|733.1|2777
1659495600000|2022-08-03 03:00:00|738.7|734.2|740.6|736.1|741.2|736.7|738.5|734|2531
1659495900000|2022-08-03 03:05:00|740.7|736.2|740.7|736.2|741.8|737.3|740.1|735.6|2203
1659496200000|2022-08-03 03:10:00|740.8|736.3|741.3|736.8|742.5|738|740.8|736.3|2320
1659496500000|2022-08-03 03:15:00|741.5|737|743|738.5|743|738.5|740.8|736.3|2414
1659496800000|2022-08-03 03:20:00|743.3|738.8|746.6|742.1|747|742.5|742.3|737.8|8518
1659497100000|2022-08-03 03:25:00|746.5|742|745.6|741.1|748.6|744.1|745.5|741|6740
1659497400000|2022-08-03 03:30:00|||||||||5
1659504600000|2022-08-03 05:30:00|745.5|741|747.4|742.9|750.2|745.7|745.5|741|13105
1659504900000|2022-08-03 05:35:00|747.5|743|748|743.5|749.1|744.6|747|742.5|4204
1659505200000|2022-08-03 05:40:00|748.1|743.6|749.7|745.2|750.5|746|747.6|743.1|3504
1659505500000|2022-08-03 05:45:00|750.2|745.7|750.9|746.4|752.2|747.7|750.2|745.7|8089
1659505800000|2022-08-03 05:50:00|751.2|746.7|749.1|744.6|751.4|746.9|748.5|744|4650
1659506100000|2022-08-03 05:55:00|749.6|745.1|747.4|742.9|749.9|745.4|747.1|742.6|3653
1659506400000|2022-08-03 06:00:00|747.5|743|748.1|743.6|748.2|743.7|746.4|741.9|3545
1659506700000|2022-08-03 06:05:00|748.2|743.7|749.1|744.6|750.5|746|748.1|743.6|3379
1659507000000|2022-08-03 06:10:00|749|744.5|747.5|743|749|744.5|746.5|742|3021
1659507300000|2022-08-03 06:15:00|747.6|743.1|747.4|742.9|748.5|744|746.5|742|2107
1659507600000|2022-08-03 06:20:00|747.5|743|747.9|743.4|749|744.5|747.4|742.9|1837
1659507900000|2022-08-03 06:25:00|748|743.5|748.4|743.9|751|746.5|748|743.5|2525
1659508200000|2022-08-03 06:30:00|748.5|744|746.9|742.4|748.9|744.4|745.7|741.2|3558
1659508500000|2022-08-03 06:35:00|746.5|742|744.4|739.9|746.9|742.4|744.4|739.9|2663
1659508800000|2022-08-03 06:40:00|744.2|739.7|742|737.5|745.7|741.2|741.2|736.7|8147
1659509100000|2022-08-03 06:45:00|742.1|737.6|743.3|738.8|744|739.5|742.1|737.6|4539
1659509400000|2022-08-03 06:50:00|742.9|738.4|739.4|734.9|743.3|738.8|739.4|734.9|9145
1659509700000|2022-08-03 06:55:00|739.3|734.8|737.1|732.6|739.5|735|737.1|732.6|14280
1659531600000|2022-08-03 13:00:00|737.4|732.9|737.9|733.4|742.6|738.1|737.3|732.8|25989
1659531900000|2022-08-03 13:05:00|737.4|732.9|732.5|728|738.3|733.8|731.2|726.7|21198
1659532200000|2022-08-03 13:10:00|732|727.5|730.8|726.3|734|729.5|730.8|726.3|15276
1659532500000|2022-08-03 13:15:00|730.7|726.2|732.2|727.7|732.2|727.7|729.4|724.9|13252
1659532800000|2022-08-03 13:20:00|732.5|728|731.9|727.4|733.9|729.4|731|726.5|10789
1659533100000|2022-08-03 13:25:00|731.8|727.3|731.4|726.9|733.3|728.8|730.9|726.4|4661
1659533400000|2022-08-03 13:30:00|731.3|726.8|732.9|728.4|734.6|730.1|730.4|725.9|4801
1659533700000|2022-08-03 13:35:00|733|728.5|733.1|728.6|735.3|730.8|732.9|728.4|5319
1659534000000|2022-08-03 13:40:00|733.3|728.8|732.3|727.8|734.8|730.3|731.6|727.1|4746
1659534300000|2022-08-03 13:45:00|732.1|727.6|733|728.5|733|728.5|731.6|727.1|2755
1659534600000|2022-08-03 13:50:00|733.4|728.9|732.4|727.9|733.5|729|731.9|727.4|2668
1659534900000|2022-08-03 13:55:00|732.3|727.8|727.5|723|732.4|727.9|726.6|722.1|6415
1659535200000|2022-08-03 14:00:00|727|722.5|724.3|719.8|728.2|723.7|723.7|719.2|12626
1659535500000|2022-08-03 14:05:00|724.2|719.7|724.2|719.7|725.9|721.4|723.7|719.2|6151
1659535800000|2022-08-03 14:10:00|724.1|719.6|725|720.5|726|721.5|721.8|717.3|8235
1659536100000|2022-08-03 14:15:00|724.5|720|723.8|719.3|726.1|721.6|723.2|718.7|6125
1659536400000|2022-08-03 14:20:00|723.7|719.2|725.2|720.7|726.2|721.7|722.7|718.2|6186
1659536700000|2022-08-03 14:25:00|725.1|720.6|724.7|720.2|726.1|721.6|724.1|719.6|3683
1659537000000|2022-08-03 14:30:00|724.6|720.1|725.3|720.8|726.3|721.8|724.1|719.6|3729
1659537300000|2022-08-03 14:35:00|725.5|721|725.1|720.6|726.7|722.2|723.8|719.3|6083
1659537600000|2022-08-03 14:40:00|725.6|721.1|727.1|722.6|727.1|722.6|724.6|720.1|5129
1659537900000|2022-08-03 14:45:00|726.9|722.4|723.3|718.8|726.9|722.4|721.9|717.4|5961
1659538200000|2022-08-03 14:50:00|723.2|718.7|723|718.5|724.2|719.7|721.1|716.6|8726
1659538500000|2022-08-03 14:55:00|723.3|718.8|722.1|717.6|724|719.5|722|717.5|5169
1659574800000|2022-08-04 01:00:00|721.8|717.3|722.7|718.2|724.6|720.1|721.5|717|8212
1659575100000|2022-08-04 01:05:00|722.8|718.3|720.7|716.2|722.8|718.3|719.9|715.4|9941
1659575400000|2022-08-04 01:10:00|720.6|716.1|721.7|717.2|723.5|719|718.6|714.1|7547
1659575700000|2022-08-04 01:15:00|721.6|717.1|722.5|718|724.7|720.2|721.6|717.1|6030
1659576000000|2022-08-04 01:20:00|722.4|717.9|723|718.5|725|720.5|721.9|717.4|3576
1659576300000|2022-08-04 01:25:00|722.9|718.4|725.2|720.7|725.2|720.7|722.3|717.8|3832
1659576600000|2022-08-04 01:30:00|725.1|720.6|725.5|721|727.5|723|724.1|719.6|6095
1659576900000|2022-08-04 01:35:00|725.9|721.4|725.7|721.2|727.2|722.7|724.6|720.1|3534
1659577200000|2022-08-04 01:40:00|726|721.5|725.1|720.6|726|721.5|724|719.5|2619
1659577500000|2022-08-04 01:45:00|725|720.5|726.5|722|727.5|723|725|720.5|3288
1659577800000|2022-08-04 01:50:00|726.4|721.9|727|722.5|727.1|722.6|725.5|721|2099
1659578100000|2022-08-04 01:55:00|726.9|722.4|728.4|723.9|730.3|725.8|726.5|722|6604
1659578400000|2022-08-04 02:00:00|728.9|724.4|731.4|726.9|731.8|727.3|728.9|724.4|5514
1659578700000|2022-08-04 02:05:00|731.8|727.3|730.5|726|732.8|728.3|729.6|725.1|7032
1659579000000|2022-08-04 02:10:00|730.4|725.9|722.4|717.9|730.4|725.9|722.2|717.7|11232
1659580200000|2022-08-04 02:30:00|722.3|717.8|721.8|717.3|723|718.5|719.9|715.4|12006
1659580500000|2022-08-04 02:35:00|721.3|716.8|717.9|713.4|722.4|717.9|717.9|713.4|10792
1659580800000|2022-08-04 02:40:00|717.8|713.3|720|715.5|720.2|715.7|716.3|711.8|7665
1659581100000|2022-08-04 02:45:00|719.9|715.4|720.5|716|721.2|716.7|718.6|714.1|3867
1659581400000|2022-08-04 02:50:00|720|715.5|715.9|711.4|720|715.5|715.9|711.4|3857
1659581700000|2022-08-04 02:55:00|715.5|711|719.2|714.7|719.9|715.4|715.3|710.8|6605
1659582000000|2022-08-04 03:00:00|718.8|714.3|718.9|714.4|720.4|715.9|717.4|712.9|2923
1659582300000|2022-08-04 03:05:00|718.8|714.3|717.4|712.9|718.8|714.3|715.9|711.4|3011
1659582600000|2022-08-04 03:10:00|717.8|713.3|718.9|714.4|719.9|715.4|717.8|713.3|2068
1659582900000|2022-08-04 03:15:00|719.3|714.8|718.3|713.8|719.3|714.8|717.8|713.3|2496
1659583200000|2022-08-04 03:20:00|718.4|713.9|714.1|709.6|718.4|713.9|713.3|708.8|8491
1659583500000|2022-08-04 03:25:00|714.2|709.7|718.6|714.1|719|714.5|714.1|709.6|5361
1659583800000|2022-08-04 03:30:00|719|714.5|719|714.5|719|714.5|719|714.5|0
1659591000000|2022-08-04 05:30:00|718.6|714.1|718.6|714.1|720.6|716.1|716.9|712.4|9684
1659591300000|2022-08-04 05:35:00|718.5|714|716.4|711.9|718.5|714|715.1|710.6|4509
1659591600000|2022-08-04 05:40:00|716.5|712|717.6|713.1|718.6|714.1|716.5|712|3245
1659591900000|2022-08-04 05:45:00|717.1|712.6|711.4|706.9|717.1|712.6|711.4|706.9|8761
1659592200000|2022-08-04 05:50:00|711.9|707.4|712.8|708.3|714|709.5|711.5|707|5610
1659592500000|2022-08-04 05:55:00|713|708.5|713.9|709.4|714.4|709.9|713|708.5|2745
1659592800000|2022-08-04 06:00:00|713.4|708.9|714|709.5|716.6|712.1|713.4|708.9|5677
1659593100000|2022-08-04 06:05:00|713.9|709.4|717|712.5|717.6|713.1|713.5|709|3231
1659593400000|2022-08-04 06:10:00|717.1|712.6|716|711.5|718.6|714.1|715.8|711.3|4464
1659593700000|2022-08-04 06:15:00|716.5|712|714.1|709.6|717.1|712.6|713.5|709|3816
1659594000000|2022-08-04 06:20:00|713.7|709.2|713|708.5|713.7|709.2|712|707.5|4582
1659594300000|2022-08-04 06:25:00|712.9|708.4|711.2|706.7|712.9|708.4|709.4|704.9|7170
1659594600000|2022-08-04 06:30:00|710.9|706.4|710.4|705.9|710.9|706.4|708.2|703.7|6635
1659594900000|2022-08-04 06:35:00|710.5|706|708.7|704.2|710.5|706|706.5|702|5105
1659595200000|2022-08-04 06:40:00|708.6|704.1|710.1|705.6|710.9|706.4|706.6|702.1|4715
1659595500000|2022-08-04 06:45:00|709.7|705.2|709.3|704.8|712|707.5|709.3|704.8|9509
1659595800000|2022-08-04 06:50:00|709.5|705|708.5|704|709.5|705|707|702.5|6649
1659596100000|2022-08-04 06:55:00|708.3|703.8|706.6|702.1|710|705.5|706.5|702|12000
1659596400000|2022-08-04 07:00:00|706.4|701.9|706.4|701.9|706.4|701.9|706.4|701.9|0
1659618000000|2022-08-04 13:00:00|708.1|703.6|707.9|703.4|711.9|707.4|706.8|702.3|17684
1659618300000|2022-08-04 13:05:00|708.2|703.7|707.5|703|709.5|705|705.4|700.9|8960
1659618600000|2022-08-04 13:10:00|707.1|702.6|704.7|700.2|707.1|702.6|704.4|699.9|7369
1659618900000|2022-08-04 13:15:00|704.9|700.4|710.1|705.6|710.1|705.6|704.4|699.9|7860
1659619200000|2022-08-04 13:20:00|710.6|706.1|708.1|703.6|710.7|706.2|708|703.5|3938
1659619500000|2022-08-04 13:25:00|708|703.5|708.3|703.8|709.7|705.2|707.2|702.7|4519
1659619800000|2022-08-04 13:30:00|708.2|703.7|707.7|703.2|710.2|705.7|707.6|703.1|4160
1659620100000|2022-08-04 13:35:00|708.1|703.6|708|703.5|709.1|704.6|707.1|702.6|3358
1659620400000|2022-08-04 13:40:00|707.9|703.4|710|705.5|711|706.5|707.5|703|2897
1659620700000|2022-08-04 13:45:00|709.6|705.1|713.2|708.7|713.7|709.2|709.6|705.1|7534
1659621000000|2022-08-04 13:50:00|713.6|709.1|711.1|706.6|714.5|710|710.6|706.1|3797
1659621300000|2022-08-04 13:55:00|710.9|706.4|710.6|706.1|710.9|706.4|709.1|704.6|2982
1659621600000|2022-08-04 14:00:00|710.2|705.7|711.6|707.1|711.7|707.2|709.7|705.2|3667
1659621900000|2022-08-04 14:05:00|711.7|707.2|715.9|711.4|718.6|714.1|711.3|706.8|11385
1659622200000|2022-08-04 14:10:00|716.3|711.8|712.9|708.4|716.9|712.4|711.9|707.4|5061
1659622500000|2022-08-04 14:15:00|712.5|708|713.4|708.9|713.8|709.3|711.6|707.1|2573
1659622800000|2022-08-04 14:20:00|713|708.5|713.3|708.8|713.8|709.3|712|707.5|2382
1659623100000|2022-08-04 14:25:00|712.9|708.4|713.4|708.9|715.3|710.8|712.8|708.3|3377
1659623400000|2022-08-04 14:30:00|713.8|709.3|709.8|705.3|714|709.5|709.7|705.2|3330
1659623700000|2022-08-04 14:35:00|709.9|705.4|709.5|705|710.1|705.6|706.6|702.1|7629
1659624000000|2022-08-04 14:40:00|710|705.5|710.4|705.9|710.9|706.4|709.5|705|1941
1659624300000|2022-08-04 14:45:00|710.3|705.8|710.1|705.6|712.5|708|709.9|705.4|2316
1659624600000|2022-08-04 14:50:00|710.5|706|712.5|708|712.5|708|710.5|706|2332
1659624900000|2022-08-04 14:55:00|712.1|707.6|712.7|708.2|712.9|708.4|709.6|705.1|4146
1659661200000|2022-08-05 01:00:00|712|707.5|712.1|707.6|714.3|709.8|710.7|706.2|8126
1659661500000|2022-08-05 01:05:00|712|707.5|712.1|707.6|713.4|708.9|711.1|706.6|7521
1659661800000|2022-08-05 01:10:00|711.7|707.2|714|709.5|714|709.5|710.1|705.6|3424
1659662100000|2022-08-05 01:15:00|713.6|709.1|715.9|711.4|716.7|712.2|713.5|709|4997
1659662400000|2022-08-05 01:20:00|715.7|711.2|717.2|712.7|717.4|712.9|714|709.5|3265
1659662700000|2022-08-05 01:25:00|717.3|712.8|718.7|714.2|718.8|714.3|715.9|711.4|5157
1659663000000|2022-08-05 01:30:00|718.3|713.8|720|715.5|721.7|717.2|718.3|713.8|8242
1659663300000|2022-08-05 01:35:00|720.4|715.9|718.5|714|720.4|715.9|717.5|713|1990
1659663600000|2022-08-05 01:40:00|718.9|714.4|720.4|715.9|721.4|716.9|718.9|714.4|3272
1659663900000|2022-08-05 01:45:00|720.5|716|720.1|715.6|720.9|716.4|719|714.5|1665
1659664200000|2022-08-05 01:50:00|720.5|716|720.5|716|722.4|717.9|720.2|715.7|3142
1659664500000|2022-08-05 01:55:00|720.1|715.6|720.9|716.4|721|716.5|719|714.5|2517
1659664800000|2022-08-05 02:00:00|720.5|716|718.9|714.4|720.5|716|718.4|713.9|1838
1659665100000|2022-08-05 02:05:00|718.5|714|719.9|715.4|720.9|716.4|718.5|714|1327
1659665400000|2022-08-05 02:10:00|719.5|715|724.9|720.4|726|721.5|719.5|715|7704
1659666600000|2022-08-05 02:30:00|725|720.5|727|722.5|727.5|723|724|719.5|7395
1659666900000|2022-08-05 02:35:00|726.9|722.4|728.3|723.8|728.9|724.4|725.6|721.1|5006
1659667200000|2022-08-05 02:40:00|728.4|723.9|727.2|722.7|729.3|724.8|726.8|722.3|2929
1659667500000|2022-08-05 02:45:00|727.3|722.8|725.9|721.4|727.8|723.3|724.9|720.4|2494
1659667800000|2022-08-05 02:50:00|726.4|721.9|728.3|723.8|728.3|723.8|726|721.5|1972
1659668100000|2022-08-05 02:55:00|728.7|724.2|723.4|718.9|728.7|724.2|723.4|718.9|2337
1659668400000|2022-08-05 03:00:00|723.8|719.3|723.1|718.6|724.8|720.3|723.1|718.6|3275
1659668700000|2022-08-05 03:05:00|722.6|718.1|723.8|719.3|724.1|719.6|722.1|717.6|2679
1659669000000|2022-08-05 03:10:00|723.9|719.4|722.9|718.4|724.1|719.6|721.4|716.9|1171
1659669300000|2022-08-05 03:15:00|723.4|718.9|725|720.5|725.5|721|723.4|718.9|2076
1659669600000|2022-08-05 03:20:00|724.9|720.4|726.7|722.2|727.5|723|724.9|720.4|2687
1659669900000|2022-08-05 03:25:00|726.9|722.4|727.2|722.7|728.6|724.1|726.7|722.2|2513
1659677400000|2022-08-05 05:30:00|727.6|723.1|727.3|722.8|728.2|723.7|726.2|721.7|2834
1659677700000|2022-08-05 05:35:00|727.8|723.3|729.5|725|731.1|726.6|727.8|723.3|9046
1659678000000|2022-08-05 05:40:00|729.6|725.1|733.8|729.3|734.2|729.7|728.6|724.1|6021
1659678300000|2022-08-05 05:45:00|734.2|729.7|736.2|731.7|738.4|733.9|734.2|729.7|13667
1659678600000|2022-08-05 05:50:00|736.7|732.2|735.3|730.8|737.1|732.6|735.2|730.7|4172
1659678900000|2022-08-05 05:55:00|735.8|731.3|736.1|731.6|736.6|732.1|735.1|730.6|3440
1659679200000|2022-08-05 06:00:00|736.2|731.7|736.1|731.6|736.2|731.7|734.7|730.2|2263
1659679500000|2022-08-05 06:05:00|736.2|731.7|735|730.5|737.1|732.6|734.9|730.4|2748
1659679800000|2022-08-05 06:10:00|734.9|730.4|739|734.5|739.6|735.1|734.5|730|3664
1659680100000|2022-08-05 06:15:00|739.4|734.9|741.7|737.2|742.7|738.2|739|734.5|7670
1659680400000|2022-08-05 06:20:00|742.1|737.6|744.9|740.4|744.9|740.4|740.7|736.2|4852
1659680700000|2022-08-05 06:25:00|744.8|740.3|743.7|739.2|745.2|740.7|741.7|737.2|4784
1659681000000|2022-08-05 06:30:00|743.8|739.3|741.7|737.2|744.9|740.4|741.2|736.7|3581
1659681300000|2022-08-05 06:35:00|741.3|736.8|744.6|740.1|745.6|741.1|741.3|736.8|2784
1659681600000|2022-08-05 06:40:00|744.9|740.4|742.1|737.6|746.5|742|742.1|737.6|4719
1659681900000|2022-08-05 06:45:00|742.4|737.9|740.1|735.6|742.6|738.1|739.4|734.9|9421
1659682200000|2022-08-05 06:50:00|740.5|736|739.8|735.3|740.5|736|736.9|732.4|7152
1659682500000|2022-08-05 06:55:00|739.7|735.2|738.7|734.2|739.8|735.3|738|733.5|8739
1659704400000|2022-08-05 13:00:00|734.2|729.7|738.2|733.7|740|735.5|733.8|729.3|11920
1659704700000|2022-08-05 13:05:00|738.3|733.8|736.4|731.9|740.5|736|735.2|730.7|6777
1659705000000|2022-08-05 13:10:00|736.8|732.3|734|729.5|737|732.5|732.3|727.8|5555
1659705300000|2022-08-05 13:15:00|733.6|729.1|737.6|733.1|737.6|733.1|733.5|729|5442
1659705600000|2022-08-05 13:20:00|737.2|732.7|733.7|729.2|737.2|732.7|733.3|728.8|2456
1659705900000|2022-08-05 13:25:00|733.8|729.3|732.4|727.9|734.2|729.7|731.5|727|1942
1659706200000|2022-08-05 13:30:00|732|727.5|735.2|730.7|736.1|731.6|731.5|727|1581
1659706500000|2022-08-05 13:35:00|735.6|731.1|736.2|731.7|737.6|733.1|734.2|729.7|1698
1659706800000|2022-08-05 13:40:00|736.6|732.1|739.5|735|739.9|735.4|735.2|730.7|1906
1659707100000|2022-08-05 13:45:00|739.4|734.9|739.6|735.1|739.9|735.4|738.3|733.8|1255
1659707400000|2022-08-05 13:50:00|740|735.5|738.6|734.1|742|737.5|738.1|733.6|3022
1659707700000|2022-08-05 13:55:00|738.8|734.3|740.1|735.6|740.1|735.6|737.8|733.3|1313
1659708000000|2022-08-05 14:00:00|740.5|736|740.9|736.4|740.9|736.4|737.9|733.4|1692
1659708300000|2022-08-05 14:05:00|740.5|736|748.5|744|749.2|744.7|740.5|736|7734
1659708600000|2022-08-05 14:10:00|748.6|744.1|748.9|744.4|749.6|745.1|747.5|743|3471
1659708900000|2022-08-05 14:15:00|748.5|744|748.4|743.9|750.4|745.9|747.1|742.6|2103
1659709200000|2022-08-05 14:20:00|748.8|744.3|750.5|746|751.4|746.9|748.8|744.3|3424
1659709500000|2022-08-05 14:25:00|750.1|745.6|750.2|745.7|753.4|748.9|749.2|744.7|4894
1659709800000|2022-08-05 14:30:00|750.7|746.2|749.9|745.4|752.4|747.9|748.3|743.8|3557
1659710100000|2022-08-05 14:35:00|749.8|745.3|752.9|748.4|752.9|748.4|749.4|744.9|3811
1659710400000|2022-08-05 14:40:00|753.3|748.8|755.2|750.7|757|752.5|752.8|748.3|5268
1659710700000|2022-08-05 14:45:00|755.6|751.1|754.7|750.2|755.7|751.2|753.6|749.1|2725
1659711000000|2022-08-05 14:50:00|754.8|750.3|756.4|751.9|756.7|752.2|754.1|749.6|2127
1659711300000|2022-08-05 14:55:00|756.5|752|757|752.5|757.5|753|755.1|750.6|2848
1659920400000|2022-08-08 01:00:00|755.5|751|751.5|747|755.5|751|747.7|743.2|7744
1659920700000|2022-08-08 01:05:00|751.9|747.4|748.9|744.4|752.6|748.1|748.3|743.8|3625
1659921000000|2022-08-08 01:10:00|748.4|743.9|749.5|745|750|745.5|747.3|742.8|2871
1659921300000|2022-08-08 01:15:00|749.6|745.1|749.4|744.9|750.6|746.1|748.2|743.7|2380
1659921600000|2022-08-08 01:20:00|749.5|745|749.3|744.8|750.3|745.8|746.4|741.9|1854
1659921900000|2022-08-08 01:25:00|749.4|744.9|751.1|746.6|752.1|747.6|749.3|744.8|2497
1659922200000|2022-08-08 01:30:00|751|746.5|749.9|745.4|751.4|746.9|749.5|745|1193
1659922500000|2022-08-08 01:35:00|749.7|745.2|750.1|745.6|751|746.5|749.5|745|1431
1659922800000|2022-08-08 01:40:00|750.2|745.7|754.1|749.6|754.1|749.6|750.1|745.6|4670
1659923100000|2022-08-08 01:45:00|754.9|750.4|755.6|751.1|757.5|753|753.2|748.7|3587
1659923400000|2022-08-08 01:50:00|755.2|750.7|755.5|751|756.4|751.9|753.6|749.1|2134
1659923700000|2022-08-08 01:55:00|755.9|751.4|756.3|751.8|757.6|753.1|755.3|750.8|2382
1659924000000|2022-08-08 02:00:00|756.7|752.2|752|747.5|756.8|752.3|751.9|747.4|3420
1659924300000|2022-08-08 02:05:00|752.1|747.6|751.9|747.4|753.4|748.9|750.8|746.3|2191
1659924600000|2022-08-08 02:10:00|751.4|746.9|752.9|748.4|753.3|748.8|750.9|746.4|919
1659924900000|2022-08-08 02:15:00|753.3|748.8|753.3|748.8|753.3|748.8|753.3|748.8|0
1659925800000|2022-08-08 02:30:00|753.4|748.9|754.9|750.4|755.4|750.9|751.3|746.8|1083
1659926100000|2022-08-08 02:35:00|754.5|750|753.9|749.4|754.5|750|752.9|748.4|905
1659926400000|2022-08-08 02:40:00|754.3|749.8|751.3|746.8|754.4|749.9|750.4|745.9|1010
1659926700000|2022-08-08 02:45:00|751.4|746.9|752.2|747.7|752.2|747.7|750.5|746|742
1659927000000|2022-08-08 02:50:00|752.1|747.6|752.5|748|753|748.5|750.2|745.7|692
1659927300000|2022-08-08 02:55:00|752.6|748.1|750|745.5|752.6|748.1|749.6|745.1|666
1659927600000|2022-08-08 03:00:00|749.6|745.1|751.1|746.6|751.7|747.2|748.2|743.7|753
1659927900000|2022-08-08 03:05:00|751.6|747.1|753.9|749.4|753.9|749.4|751.1|746.6|558
1659928200000|2022-08-08 03:10:00|753.5|749|753.4|748.9|754.9|750.4|752.9|748.4|943
1659928500000|2022-08-08 03:15:00|753.5|749|751.1|746.6|753.5|749|750.6|746.1|491
1659928800000|2022-08-08 03:20:00|751.5|747|750.6|746.1|752.5|748|750.6|746.1|466
1659929100000|2022-08-08 03:25:00|750.2|745.7|751.2|746.7|751.7|747.2|749.3|744.8|1493
1659929400000|2022-08-08 03:30:00|751.4|746.9|751.4|746.9|751.4|746.9|751.4|746.9|0
1659936600000|2022-08-08 05:30:00|751|746.5|753.1|748.6|753.2|748.7|750.1|745.6|1887
1659936900000|2022-08-08 05:35:00|753|748.5|750.6|746.1|753.7|749.2|750.1|745.6|1379
1659937200000|2022-08-08 05:40:00|750.2|745.7|750.7|746.2|752.1|747.6|749.2|744.7|1240
1659937500000|2022-08-08 05:45:00|751.2|746.7|750.8|746.3|751.7|747.2|750.1|745.6|799
1659937800000|2022-08-08 05:50:00|751.2|746.7|754.1|749.6|754.1|749.6|751.2|746.7|845
1659938100000|2022-08-08 05:55:00|754|749.5|754.1|749.6|754.1|749.6|752.7|748.2|1074
1659938400000|2022-08-08 06:00:00|753.7|749.2|751.7|747.2|753.7|749.2|750.4|745.9|1159
1659938700000|2022-08-08 06:05:00|751.9|747.4|753.7|749.2|753.7|749.2|751.7|747.2|627
1659939000000|2022-08-08 06:10:00|753.2|748.7|754.1|749.6|754.6|750.1|752.3|747.8|1324
1659939300000|2022-08-08 06:15:00|754.5|750|754.5|750|755.2|750.7|752.6|748.1|1110
1659939600000|2022-08-08 06:20:00|754.6|750.1|754.4|749.9|758.8|754.3|753.9|749.4|3878
1659939900000|2022-08-08 06:25:00|754.5|750|753.1|748.6|755.5|751|752.9|748.4|1643
1659940200000|2022-08-08 06:30:00|753|748.5|751.3|746.8|753.5|749|749.7|745.2|2161
1659940500000|2022-08-08 06:35:00|750.9|746.4|751.6|747.1|752.2|747.7|750.7|746.2|1087
1659940800000|2022-08-08 06:40:00|752|747.5|752|747.5|752.9|748.4|751|746.5|1250
1659941100000|2022-08-08 06:45:00|752.4|747.9|750.2|745.7|752.5|748|750.2|745.7|852
1659941400000|2022-08-08 06:50:00|749.8|745.3|751.2|746.7|751.6|747.1|748.8|744.3|1973
1659941700000|2022-08-08 06:55:00|751.3|746.8|751.3|746.8|752.3|747.8|750.6|746.1|3317
1659963600000|2022-08-08 13:00:00|752.3|747.8|753.6|749.1|756.3|751.8|749|744.5|5863
1659963900000|2022-08-08 13:05:00|753.1|748.6|753.1|748.6|753.6|749.1|749.7|745.2|2396
1659964200000|2022-08-08 13:10:00|753.2|748.7|756.2|751.7|757.5|753|753.2|748.7|3946
1659964500000|2022-08-08 13:15:00|756.3|751.8|760.3|755.8|760.7|756.2|754.1|749.6|5216
1659964800000|2022-08-08 13:20:00|760.7|756.2|762.5|758|763.3|758.8|759.7|755.2|5634
1659965100000|2022-08-08 13:25:00|762.9|758.4|761.3|756.8|763.9|759.4|760.9|756.4|2636
1659965400000|2022-08-08 13:30:00|761.8|757.3|763.1|758.6|764.5|760|760.8|756.3|2388
1659965700000|2022-08-08 13:35:00|763.6|759.1|766.9|762.4|766.9|762.4|763.2|758.7|3501
1659966000000|2022-08-08 13:40:00|766.5|762|766.3|761.8|767.7|763.2|765.4|760.9|1715
1659966300000|2022-08-08 13:45:00|766.7|762.2|766.2|761.7|767.7|763.2|765.7|761.2|2794
1659966600000|2022-08-08 13:50:00|766.3|761.8|766.9|762.4|767.3|762.8|765.8|761.3|1292
1659966900000|2022-08-08 13:55:00|767.1|762.6|766.6|762.1|767.3|762.8|765.6|761.1|2515
1659967200000|2022-08-08 14:00:00|766.7|762.2|762|757.5|767.7|763.2|762|757.5|3007
1659967500000|2022-08-08 14:05:00|762.5|758|760.9|756.4|763|758.5|760.8|756.3|2051
1659967800000|2022-08-08 14:10:00|760.8|756.3|761|756.5|762.1|757.6|760.4|755.9|2795
1659968100000|2022-08-08 14:15:00|760.5|756|761.1|756.6|762.2|757.7|760.1|755.6|2574
1659968400000|2022-08-08 14:20:00|761.2|756.7|757|752.5|761.8|757.3|756.8|752.3|1810
1659968700000|2022-08-08 14:25:00|757.4|752.9|755|750.5|757.4|752.9|754|749.5|2148
1659969000000|2022-08-08 14:30:00|754.9|750.4|756|751.5|756.4|751.9|754.4|749.9|1262
1659969300000|2022-08-08 14:35:00|755.5|751|754.8|750.3|755.5|751|754.8|750.3|738
1659969600000|2022-08-08 14:40:00|754.9|750.4|756.1|751.6|757|752.5|754.9|750.4|763
1659969900000|2022-08-08 14:45:00|755.6|751.1|754.4|749.9|755.6|751.1|752.7|748.2|1418
1659970200000|2022-08-08 14:50:00|754|749.5|756.3|751.8|756.4|751.9|754|749.5|755
1659970500000|2022-08-08 14:55:00|756.4|751.9|757.8|753.3|758.3|753.8|755.5|751|1414
1660006800000|2022-08-09 01:00:00|757.6|753.1|757.9|753.4|758|753.5|753.9|749.4|3497
1660007100000|2022-08-09 01:05:00|758.3|753.8|750.9|746.4|758.3|753.8|750.3|745.8|4358
1660007400000|2022-08-09 01:10:00|750.5|746|750.1|745.6|751.7|747.2|749|744.5|3149
1660007700000|2022-08-09 01:15:00|750.6|746.1|751.6|747.1|752.1|747.6|750.6|746.1|1858
1660008000000|2022-08-09 01:20:00|751.2|746.7|748.6|744.1|751.2|746.7|748|743.5|1924
1660008300000|2022-08-09 01:25:00|748.5|744|749.6|745.1|750.1|745.6|748.5|744|1629
1660008600000|2022-08-09 01:30:00|749.1|744.6|749.7|745.2|749.7|745.2|746.4|741.9|1678
1660008900000|2022-08-09 01:35:00|749.3|744.8|750.6|746.1|752.3|747.8|748.9|744.4|1127
1660009200000|2022-08-09 01:40:00|750.4|745.9|748.8|744.3|751|746.5|748.7|744.2|518
1660009500000|2022-08-09 01:45:00|749|744.5|748|743.5|749.6|745.1|748|743.5|1289
1660009800000|2022-08-09 01:50:00|748.1|743.6|747.3|742.8|748.1|743.6|745.9|741.4|1788
1660010100000|2022-08-09 01:55:00|747.8|743.3|744.1|739.6|747.8|743.3|744|739.5|1241
1660010400000|2022-08-09 02:00:00|744.5|740|740.9|736.4|744.5|740|740.4|735.9|2248
1660010700000|2022-08-09 02:05:00|741.3|736.8|743.6|739.1|744|739.5|740.8|736.3|1403
1660011000000|2022-08-09 02:10:00|744|739.5|742.9|738.4|745.5|741|742.9|738.4|1058
1660011300000|2022-08-09 02:15:00|742.5|738|742.5|738|742.5|738|742.5|738|0
1660012200000|2022-08-09 02:30:00|742.3|737.8|745.5|741|746.5|742|742|737.5|2183
1660012500000|2022-08-09 02:35:00|745.6|741.1|743.5|739|746.5|742|743.5|739|835
1660012800000|2022-08-09 02:40:00|744|739.5|744.1|739.6|744.6|740.1|744|739.5|350
1660013100000|2022-08-09 02:45:00|744.2|739.7|746|741.5|746|741.5|741.6|737.1|889
1660013400000|2022-08-09 02:50:00|745.9|741.4|746.1|741.6|746.2|741.7|745.1|740.6|786
1660013700000|2022-08-09 02:55:00|745.7|741.2|747.1|742.6|748.1|743.6|743.7|739.2|1290
1660014000000|2022-08-09 03:00:00|747|742.5|747.6|743.1|748.7|744.2|747|742.5|1092
1660014300000|2022-08-09 03:05:00|747.2|742.7|746.6|742.1|747.6|743.1|745.6|741.1|585
1660014600000|2022-08-09 03:10:00|746.7|742.2|745.1|740.6|746.7|742.2|744.2|739.7|641
1660014900000|2022-08-09 03:15:00|745.2|740.7|743.5|739|745.6|741.1|743|738.5|941
1660015200000|2022-08-09 03:20:00|743.4|738.9|744|739.5|745.1|740.6|742.5|738|768
1660015500000|2022-08-09 03:25:00|743.9|739.4|742.4|737.9|744.9|740.4|742.3|737.8|1733
1660023000000|2022-08-09 05:30:00|742.2|737.7|740.7|736.2|744|739.5|739.5|735|1947
1660023300000|2022-08-09 05:35:00|740.6|736.1|739.5|735|741.2|736.7|738.5|734|1940
1660023600000|2022-08-09 05:40:00|739.6|735.1|742.1|737.6|742.1|737.6|739.1|734.6|1281
1660023900000|2022-08-09 05:45:00|741.6|737.1|743.5|739|744.2|739.7|741.6|737.1|2110
1660024200000|2022-08-09 05:50:00|743.6|739.1|745.4|740.9|746|741.5|742.9|738.4|1346
1660024500000|2022-08-09 05:55:00|745.3|740.8|744.5|740|745.3|740.8|743.9|739.4|511
1660024800000|2022-08-09 06:00:00|744.9|740.4|744.5|740|745.9|741.4|744.4|739.9|776
1660025100000|2022-08-09 06:05:00|744.9|740.4|742.5|738|745.5|741|742.5|738|1590
1660025400000|2022-08-09 06:10:00|743|738.5|750|745.5|750.5|746|743|738.5|2678
1660025700000|2022-08-09 06:15:00|750.4|745.9|748.3|743.8|750.5|746|747.8|743.3|1816
1660026000000|2022-08-09 06:20:00|748.8|744.3|740.1|735.6|748.9|744.4|739.6|735.1|2176
1660026300000|2022-08-09 06:25:00|740.2|735.7|740|735.5|741.2|736.7|738.6|734.1|1885
1660026600000|2022-08-09 06:30:00|739.6|735.1|739.3|734.8|741.5|737|738.9|734.4|1564
1660026900000|2022-08-09 06:35:00|739.4|734.9|741.7|737.2|742.6|738.1|738.8|734.3|1684
1660027200000|2022-08-09 06:40:00|742|737.5|741.5|737|742.1|737.6|740.6|736.1|1048
1660027500000|2022-08-09 06:45:00|741.6|737.1|738.4|733.9|742.6|738.1|737.8|733.3|1526
1660027800000|2022-08-09 06:50:00|738|733.5|737.9|733.4|740.9|736.4|737.8|733.3|2934
1660028100000|2022-08-09 06:55:00|737.8|733.3|737|732.5|739.9|735.4|737|732.5|3193
1660028400000|2022-08-09 07:00:00|737.4|732.9|737.4|732.9|737.4|732.9|737.4|732.9|0
1660050000000|2022-08-09 13:00:00|738.9|734.4|741.3|736.8|742.2|737.7|738.3|733.8|5622
1660050300000|2022-08-09 13:05:00|741.5|737|745.4|740.9|745.9|741.4|737.7|733.2|4635
1660050600000|2022-08-09 13:10:00|745.3|740.8|745.1|740.6|746.7|742.2|744.9|740.4|2633
1660050900000|2022-08-09 13:15:00|745.5|741|743.7|739.2|745.6|741.1|742.7|738.2|2318
1660051200000|2022-08-09 13:20:00|743.2|738.7|743.8|739.3|744.1|739.6|741.3|736.8|1113
1660051500000|2022-08-09 13:25:00|743.7|739.2|742.3|737.8|744.5|740|741.7|737.2|610
1660051800000|2022-08-09 13:30:00|742.7|738.2|744.4|739.9|745.2|740.7|742.2|737.7|1288
1660052100000|2022-08-09 13:35:00|744.8|740.3|744.8|740.3|745.6|741.1|743.4|738.9|856
1660052400000|2022-08-09 13:40:00|745.3|740.8|744.7|740.2|745.7|741.2|743.8|739.3|948
1660052700000|2022-08-09 13:45:00|745.1|740.6|742.8|738.3|745.2|740.7|742.3|737.8|805
1660053000000|2022-08-09 13:50:00|742.7|738.2|742.7|738.2|743.3|738.8|742.3|737.8|553
1660053300000|2022-08-09 13:55:00|742.5|738|743.8|739.3|743.8|739.3|742.3|737.8|723
1660053600000|2022-08-09 14:00:00|743.3|738.8|741.5|737|743.8|739.3|740.9|736.4|1699
1660053900000|2022-08-09 14:05:00|741.4|736.9|741.5|737|742|737.5|740.1|735.6|1279
1660054200000|2022-08-09 14:10:00|741.6|737.1|743|738.5|743.1|738.6|741.6|737.1|716
1660054500000|2022-08-09 14:15:00|743.1|738.6|745.4|740.9|745.8|741.3|743.1|738.6|1424
1660054800000|2022-08-09 14:20:00|745.8|741.3|746.6|742.1|748.7|744.2|745.8|741.3|2688
1660055100000|2022-08-09 14:25:00|746.7|742.2|747.6|743.1|747.6|743.1|746.1|741.6|366
1660055400000|2022-08-09 14:30:00|747.7|743.2|745.4|740.9|748.1|743.6|745.3|740.8|804
1660055700000|2022-08-09 14:35:00|745.5|741|740.2|735.7|745.5|741|740.1|735.6|2429
1660056000000|2022-08-09 14:40:00|740.6|736.1|739.6|735.1|742|737.5|739.1|734.6|2032
1660056300000|2022-08-09 14:45:00|739.5|735|738|733.5|739.6|735.1|736.2|731.7|2679
1660056600000|2022-08-09 14:50:00|738.1|733.6|737.5|733|738.5|734|735.7|731.2|1277
1660056900000|2022-08-09 14:55:00|737.1|732.6|739.1|734.6|739.9|735.4|737.1|732.6|1610
1660057200000|2022-08-09 15:00:00|738.7|734.2|738.7|734.2|738.7|734.2|738.7|734.2|0
1660093200000|2022-08-10 01:00:00|738.5|734|738.6|734.1|741|736.5|737|732.5|1851
1660093500000|2022-08-10 01:05:00|738.1|733.6|736.9|732.4|740.1|735.6|736.1|731.6|1056
1660093800000|2022-08-10 01:10:00|737|732.5|737.7|733.2|737.7|733.2|736|731.5|1132
1660094100000|2022-08-10 01:15:00|737.5|733|738.4|733.9|739.2|734.7|737.5|733|758
1660094400000|2022-08-10 01:20:00|738.3|733.8|736.9|732.4|738.3|733.8|736.4|731.9|691
1660094700000|2022-08-10 01:25:00|736.8|732.3|737.4|732.9|739.2|734.7|736.8|732.3|524
1660095000000|2022-08-10 01:30:00|737.3|732.8|740.4|735.9|740.9|736.4|736.4|731.9|1629
1660095300000|2022-08-10 01:35:00|740.8|736.3|742.8|738.3|743.8|739.3|740.4|735.9|1835
1660095600000|2022-08-10 01:40:00|742.4|737.9|741.9|737.4|742.4|737.9|740.4|735.9|384
1660095900000|2022-08-10 01:45:00|742|737.5|743.7|739.2|744.7|740.2|742|737.5|682
1660096200000|2022-08-10 01:50:00|743.6|739.1|743.3|738.8|744.5|740|742.7|738.2|284
1660096500000|2022-08-10 01:55:00|743.2|738.7|742.7|738.2|743.2|738.7|741.2|736.7|395
1660096800000|2022-08-10 02:00:00|743.1|738.6|746.4|741.9|746.4|741.9|742.2|737.7|1186
1660097100000|2022-08-10 02:05:00|746|741.5|745.7|741.2|746.4|741.9|745.1|740.6|1821
1660097400000|2022-08-10 02:10:00|745.6|741.1|745.6|741.1|745.7|741.2|744.7|740.2|458
1660098600000|2022-08-10 02:30:00|746|741.5|742.2|737.7|747.1|742.6|741.7|737.2|1194
1660098900000|2022-08-10 02:35:00|741.7|737.2|740.7|736.2|742.7|738.2|739.8|735.3|1613
1660099200000|2022-08-10 02:40:00|740.3|735.8|739|734.5|741.4|736.9|738.5|734|815
1660099500000|2022-08-10 02:45:00|738.9|734.4|738.9|734.4|739|734.5|738|733.5|695
1660099800000|2022-08-10 02:50:00|738.5|734|738.2|733.7|739.6|735.1|738.1|733.6|477
1660100100000|2022-08-10 02:55:00|738.6|734.1|736.9|732.4|739.3|734.8|736.9|732.4|1568
1660100400000|2022-08-10 03:00:00|737.3|732.8|731.1|726.6|737.9|733.4|730.7|726.2|3894
1660100700000|2022-08-10 03:05:00|730.6|726.1|732.1|727.6|732.2|727.7|729|724.5|2690
1660101000000|2022-08-10 03:10:00|732.5|728|730.5|726|733|728.5|730.4|725.9|2392
1660101300000|2022-08-10 03:15:00|730.4|725.9|732.1|727.6|732.6|728.1|728.6|724.1|1554
1660101600000|2022-08-10 03:20:00|731.6|727.1|732|727.5|733.5|729|731.1|726.6|654
1660101900000|2022-08-10 03:25:00|731.6|727.1|729.6|725.1|732|727.5|729.6|725.1|524
1660109400000|2022-08-10 05:30:00|729.7|725.2|732|727.5|733.2|728.7|729.6|725.1|1529
1660109700000|2022-08-10 05:35:00|732.1|727.6|735.7|731.2|736.1|731.6|732.1|727.6|2167
1660110000000|2022-08-10 05:40:00|735.6|731.1|736.8|732.3|737.7|733.2|735.6|731.1|5173
1660110300000|2022-08-10 05:45:00|736.7|732.2|734.2|729.7|736.7|732.2|734.2|729.7|1447
1660110600000|2022-08-10 05:50:00|734.3|729.8|734.8|730.3|734.8|730.3|732.6|728.1|1392
1660110900000|2022-08-10 05:55:00|734.9|730.4|734.4|729.9|735.8|731.3|733.3|728.8|791
1660111200000|2022-08-10 06:00:00|734.3|729.8|733.3|728.8|735.4|730.9|732.4|727.9|788
1660111500000|2022-08-10 06:05:00|732.8|728.3|734.8|730.3|735.3|730.8|732.8|728.3|496
1660111800000|2022-08-10 06:10:00|735.3|730.8|735.3|730.8|735.8|731.3|734.3|729.8|610
1660112100000|2022-08-10 06:15:00|735.7|731.2|738.1|733.6|738.6|734.1|733.9|729.4|1614
1660112400000|2022-08-10 06:20:00|737.7|733.2|738.1|733.6|738.1|733.6|735.3|730.8|956
1660112700000|2022-08-10 06:25:00|738.5|734|739.1|734.6|739.6|735.1|738.2|733.7|882
1660113000000|2022-08-10 06:30:00|739.6|735.1|738.6|734.1|739.6|735.1|734.8|730.3|881
1660113300000|2022-08-10 06:35:00|738.7|734.2|736.7|732.2|741.8|737.3|735.7|731.2|2240
1660113600000|2022-08-10 06:40:00|736.2|731.7|737.5|733|738|733.5|735.2|730.7|927
1660113900000|2022-08-10 06:45:00|737.6|733.1|740.8|736.3|740.9|736.4|737.1|732.6|1180
1660114200000|2022-08-10 06:50:00|741.3|736.8|739.4|734.9|743|738.5|738.6|734.1|1947
1660114500000|2022-08-10 06:55:00|739.3|734.8|738.3|733.8|739.5|735|738|733.5|2082
1660136400000|2022-08-10 13:00:00|746.8|742.3|751.4|746.9|756.2|751.7|746.8|742.3|8734
1660136700000|2022-08-10 13:05:00|751.5|747|749.9|745.4|755.8|751.3|749.4|744.9|3775
1660137000000|2022-08-10 13:10:00|750|745.5|749.2|744.7|750.9|746.4|748|743.5|3163
1660137300000|2022-08-10 13:15:00|749.3|744.8|746.1|741.6|749.3|744.8|743.7|739.2|2509
1660137600000|2022-08-10 13:20:00|746|741.5|745|740.5|746.1|741.6|743|738.5|1967
1660137900000|2022-08-10 13:25:00|744.5|740|744.9|740.4|746.2|741.7|744.5|740|636
1660138200000|2022-08-10 13:30:00|745.3|740.8|745.4|740.9|745.4|740.9|743.3|738.8|768
1660138500000|2022-08-10 13:35:00|744.9|740.4|744.4|739.9|744.9|740.4|743.5|739|588
1660138800000|2022-08-10 13:40:00|744.9|740.4|743.5|739|744.9|740.4|742.1|737.6|522
1660139100000|2022-08-10 13:45:00|743.1|738.6|742.2|737.7|744|739.5|741.8|737.3|491
1660139400000|2022-08-10 13:50:00|741.8|737.3|741|736.5|742.2|737.7|740.4|735.9|2355
1660139700000|2022-08-10 13:55:00|741.1|736.6|743|738.5|743.1|738.6|741.1|736.6|402
1660140000000|2022-08-10 14:00:00|742.5|738|743|738.5|744.9|740.4|742.1|737.6|580
1660140300000|2022-08-10 14:05:00|742.6|738.1|742.5|738|743.6|739.1|741.4|736.9|615
1660140600000|2022-08-10 14:10:00|742.4|737.9|740.1|735.6|742.5|738|740.1|735.6|531
1660140900000|2022-08-10 14:15:00|740.2|735.7|739.7|735.2|741|736.5|737.8|733.3|1003
1660141200000|2022-08-10 14:20:00|739.2|734.7|737.4|732.9|739.2|734.7|736|731.5|1156
1660141500000|2022-08-10 14:25:00|737.3|732.8|736.8|732.3|738.8|734.3|736.8|732.3|619
1660141800000|2022-08-10 14:30:00|736.9|732.4|741.4|736.9|741.5|737|736.4|731.9|1056
1660142100000|2022-08-10 14:35:00|741.5|737|738|733.5|742.3|737.8|737.5|733|586
1660142400000|2022-08-10 14:40:00|737.5|733|738|733.5|738.5|734|737|732.5|265
1660142700000|2022-08-10 14:45:00|737.5|733|738.5|734|739.9|735.4|737.5|733|404
1660143000000|2022-08-10 14:50:00|739|734.5|739.8|735.3|740.3|735.8|738.9|734.4|542
1660143300000|2022-08-10 14:55:00|739.9|735.4|739.8|735.3|740.8|736.3|739.8|735.3|619
1660143600000|2022-08-10 15:00:00|740|735.5|740|735.5|740|735.5|740|735.5|0
1660179600000|2022-08-11 01:00:00|739.6|735.1|744.5|740|744.5|740|739.6|735.1|2262
1660179900000|2022-08-11 01:05:00|744.9|740.4|744.3|739.8|745.9|741.4|743.8|739.3|1109
1660180200000|2022-08-11 01:10:00|744.4|739.9|743.8|739.3|744.4|739.9|742.9|738.4|478
1660180500000|2022-08-11 01:15:00|743.9|739.4|750.5|746|751|746.5|743.9|739.4|2725
1660180800000|2022-08-11 01:20:00|750.6|746.1|751.8|747.3|751.8|747.3|750.1|745.6|2747
1660181100000|2022-08-11 01:25:00|751.9|747.4|750.4|745.9|752.8|748.3|749.4|744.9|1726
1660181400000|2022-08-11 01:30:00|750.5|746|749.6|745.1|751.3|746.8|749.5|745|928
1660181700000|2022-08-11 01:35:00|749.1|744.6|750.2|745.7|750.2|745.7|747.7|743.2|735
1660182000000|2022-08-11 01:40:00|750.6|746.1|751.6|747.1|752.5|748|749.6|745.1|1286
1660182300000|2022-08-11 01:45:00|752.1|747.6|751.1|746.6|752.9|748.4|751.1|746.6|723
1660182600000|2022-08-11 01:50:00|751.5|747|750.6|746.1|752.5|748|750.6|746.1|774
1660182900000|2022-08-11 01:55:00|751|746.5|753|748.5|753|748.5|750.2|745.7|564
1660183200000|2022-08-11 02:00:00|753.4|748.9|748.7|744.2|753.5|749|748.3|743.8|1419
1660183500000|2022-08-11 02:05:00|748.3|743.8|749.3|744.8|750.2|745.7|748.3|743.8|469
1660183800000|2022-08-11 02:10:00|749.2|744.7|749.7|745.2|750.2|745.7|748.7|744.2|243
1660185000000|2022-08-11 02:30:00|750.1|745.6|749.7|745.2|752.1|747.6|749.2|744.7|432
1660185300000|2022-08-11 02:35:00|749.3|744.8|747.4|742.9|749.3|744.8|746.9|742.4|1417
1660185600000|2022-08-11 02:40:00|747|742.5|743.5|739|747|742.5|742.9|738.4|2163
1660185900000|2022-08-11 02:45:00|743.1|738.6|744|739.5|745.6|741.1|743.1|738.6|795
1660186200000|2022-08-11 02:50:00|744.5|740|745.5|741|745.5|741|743.6|739.1|798
1660186500000|2022-08-11 02:55:00|745.1|740.6|747.5|743|747.9|743.4|745.1|740.6|513
1660186800000|2022-08-11 03:00:00|747.6|743.1|748.4|743.9|749.4|744.9|747|742.5|415
1660187100000|2022-08-11 03:05:00|748.8|744.3|751.2|746.7|751.2|746.7|748|743.5|810
1660187400000|2022-08-11 03:10:00|751.4|746.9|750.6|746.1|751.6|747.1|749.2|744.7|1016
1660187700000|2022-08-11 03:15:00|750.7|746.2|753|748.5|753|748.5|749.6|745.1|1411
1660188000000|2022-08-11 03:20:00|752.5|748|753.8|749.3|754.1|749.6|751.8|747.3|1768
1660188300000|2022-08-11 03:25:00|753.9|749.4|751.6|747.1|754.4|749.9|750.7|746.2|985
1660188600000|2022-08-11 03:30:00|752|747.5|752|747.5|752|747.5|752|747.5|0
1660195800000|2022-08-11 05:30:00|751.6|747.1|747.1|742.6|751.6|747.1|746.6|742.1|2088
1660196100000|2022-08-11 05:35:00|746.7|742.2|750.9|746.4|750.9|746.4|745.7|741.2|2348
1660196400000|2022-08-11 05:40:00|751.3|746.8|751.8|747.3|754.2|749.7|751.3|746.8|1525
1660196700000|2022-08-11 05:45:00|751.9|747.4|751.3|746.8|751.9|747.4|750.7|746.2|583
1660197000000|2022-08-11 05:50:00|751.7|747.2|752.8|748.3|752.8|748.3|751.3|746.8|413
1660197300000|2022-08-11 05:55:00|753|748.5|755.7|751.2|757.1|752.6|752.8|748.3|2231
1660197600000|2022-08-11 06:00:00|755.9|751.4|753.9|749.4|756.2|751.7|753|748.5|852
1660197900000|2022-08-11 06:05:00|754|749.5|753.8|749.3|754.9|750.4|752.1|747.6|1018
1660198200000|2022-08-11 06:10:00|753.7|749.2|753.4|748.9|754.8|750.3|753|748.5|531
1660198500000|2022-08-11 06:15:00|753.5|749|753|748.5|753.5|749|752.1|747.6|342
1660198800000|2022-08-11 06:20:00|753.4|748.9|754.5|750|755|750.5|752.6|748.1|771
1660199100000|2022-08-11 06:25:00|754.9|750.4|754.5|750|755.4|750.9|754|749.5|574
1660199400000|2022-08-11 06:30:00|754.6|750.1|754.3|749.8|757.7|753.2|753.8|749.3|4327
1660199700000|2022-08-11 06:35:00|754.2|749.7|755.3|750.8|755.3|750.8|752.9|748.4|1285
1660200000000|2022-08-11 06:40:00|755.7|751.2|754.9|750.4|755.7|751.2|754.4|749.9|1075
1660200300000|2022-08-11 06:45:00|754.5|750|755.4|750.9|755.8|751.3|753.6|749.1|1463
1660200600000|2022-08-11 06:50:00|754.9|750.4|755.1|750.6|756.7|752.2|754.9|750.4|1520
1660200900000|2022-08-11 06:55:00|755|750.5|755.1|750.6|755.6|751.1|753.5|749|2521
1660222800000|2022-08-11 13:00:00|754.3|749.8|752.5|748|757.9|753.4|752.5|748|4800
1660223100000|2022-08-11 13:05:00|752.6|748.1|752|747.5|754.5|750|751.9|747.4|1560
1660223400000|2022-08-11 13:10:00|752.1|747.6|751.4|746.9|752.9|748.4|750.5|746|1189
1660223700000|2022-08-11 13:15:00|751.3|746.8|753|748.5|753.9|749.4|750.9|746.4|783
1660224000000|2022-08-11 13:20:00|753.1|748.6|751.4|746.9|753.6|749.1|749.5|745|1651
1660224300000|2022-08-11 13:25:00|751.9|747.4|751.4|746.9|752.3|747.8|750.5|746|529
1660224600000|2022-08-11 13:30:00|751.7|747.2|751.8|747.3|752.7|748.2|751.2|746.7|644
1660224900000|2022-08-11 13:35:00|751.7|747.2|750.9|746.4|752.7|748.2|750.4|745.9|547
1660225200000|2022-08-11 13:40:00|750.8|746.3|750.1|745.6|750.8|746.3|749.7|745.2|1075
1660225500000|2022-08-11 13:45:00|750.6|746.1|748.2|743.7|750.6|746.1|747.7|743.2|1385
1660225800000|2022-08-11 13:50:00|748.3|743.8|749.4|744.9|749.4|744.9|748.3|743.8|635
1660226100000|2022-08-11 13:55:00|749.3|744.8|746.3|741.8|749.8|745.3|746.3|741.8|881
1660226400000|2022-08-11 14:00:00|746.4|741.9|747.6|743.1|747.8|743.3|746.1|741.6|959
1660226700000|2022-08-11 14:05:00|748|743.5|748.2|743.7|748.2|743.7|746.6|742.1|641
1660227000000|2022-08-11 14:10:00|747.7|743.2|748.2|743.7|748.3|743.8|747.7|743.2|331
1660227300000|2022-08-11 14:15:00|748.1|743.6|749.2|744.7|749.7|745.2|748.1|743.6|496
1660227600000|2022-08-11 14:20:00|749.1|744.6|747.6|743.1|749.1|744.6|747.1|742.6|466
1660227900000|2022-08-11 14:25:00|747.1|742.6|743.4|738.9|748.1|743.6|742.5|738|1401
1660228200000|2022-08-11 14:30:00|743.8|739.3|744.5|740|745.4|740.9|743.4|738.9|778
1660228500000|2022-08-11 14:35:00|744.4|739.9|744.9|740.4|745.9|741.4|744.4|739.9|580
1660228800000|2022-08-11 14:40:00|744.5|740|748.2|743.7|748.2|743.7|744.5|740|429
1660229100000|2022-08-11 14:45:00|748.3|743.8|751.1|746.6|751.5|747|747.3|742.8|901
1660229400000|2022-08-11 14:50:00|751.6|747.1|750.5|746|751.6|747.1|750|745.5|685
1660229700000|2022-08-11 14:55:00|750.9|746.4|751|746.5|751.4|746.9|750.4|745.9|551
1660230000000|2022-08-11 15:00:00|750.8|746.3|750.8|746.3|750.8|746.3|750.8|746.3|0
1660266000000|2022-08-12 01:00:00|750.6|746.1|749.4|744.9|751.2|746.7|748.2|743.7|844
1660266300000|2022-08-12 01:05:00|749.5|745|748.1|743.6|749.5|745|746.5|742|873
1660266600000|2022-08-12 01:10:00|748|743.5|748|743.5|750.5|746|747|742.5|1095
1660266900000|2022-08-12 01:15:00|747.5|743|748.5|744|750|745.5|747.5|743|381
1660267200000|2022-08-12 01:20:00|749|744.5|748.5|744|749.4|744.9|747.6|743.1|211
1660267500000|2022-08-12 01:25:00|748.1|743.6|752.8|748.3|752.8|748.3|748|743.5|547
1660267800000|2022-08-12 01:30:00|752.7|748.2|751.5|747|752.7|748.2|750.4|745.9|573
1660268100000|2022-08-12 01:35:00|751.4|746.9|750|745.5|751.9|747.4|749.1|744.6|511
1660268400000|2022-08-12 01:40:00|750.1|745.6|744.9|740.4|750.1|745.6|743.7|739.2|1814
1660268700000|2022-08-12 01:45:00|744.8|740.3|743.2|738.7|745.8|741.3|742.7|738.2|1122
1660269000000|2022-08-12 01:50:00|742.8|738.3|740.3|735.8|742.8|738.3|739.3|734.8|2259
1660269300000|2022-08-12 01:55:00|739.8|735.3|740.3|735.8|741.3|736.8|738.8|734.3|1949
1660269600000|2022-08-12 02:00:00|739.8|735.3|737.9|733.4|742.3|737.8|737.9|733.4|1077
1660269900000|2022-08-12 02:05:00|737.1|732.6|733|728.5|737.1|732.6|732.1|727.6|3673
1660270200000|2022-08-12 02:10:00|732.5|728|734.3|729.8|735.4|730.9|732.4|727.9|1668
1660271400000|2022-08-12 02:30:00|734.5|730|735.9|731.4|737.5|733|733|728.5|2252
1660271700000|2022-08-12 02:35:00|735.5|731|734.9|730.4|735.5|731|733.5|729|1519
1660272000000|2022-08-12 02:40:00|734.5|730|733.5|729|735|730.5|733.5|729|897
1660272300000|2022-08-12 02:45:00|733.3|728.8|733.9|729.4|735.8|731.3|732.9|728.4|924
1660272600000|2022-08-12 02:50:00|734.4|729.9|736.2|731.7|736.8|732.3|734.3|729.8|357
1660272900000|2022-08-12 02:55:00|736.3|731.8|734.3|729.8|736.3|731.8|733.8|729.3|960
1660273200000|2022-08-12 03:00:00|734.4|729.9|731.6|727.1|734.4|729.9|731.1|726.6|1151
1660273500000|2022-08-12 03:05:00|731.1|726.6|733.1|728.6|734.4|729.9|731.1|726.6|1259
1660273800000|2022-08-12 03:10:00|732.6|728.1|735|730.5|735|730.5|732.6|728.1|720
1660274100000|2022-08-12 03:15:00|734.6|730.1|733.5|729|736.1|731.6|733.5|729|934
1660274400000|2022-08-12 03:20:00|733.6|729.1|733.1|728.6|735.1|730.6|732.6|728.1|667
1660274700000|2022-08-12 03:25:00|733.5|729|734.5|730|735|730.5|733.1|728.6|351
1660282200000|2022-08-12 05:30:00|734.4|729.9|739.3|734.8|739.7|735.2|734.4|729.9|958
1660282500000|2022-08-12 05:35:00|739.8|735.3|737.9|733.4|740.3|735.8|737.5|733|1277
1660282800000|2022-08-12 05:40:00|738.3|733.8|736.7|732.2|738.8|734.3|735.9|731.4|330
1660283100000|2022-08-12 05:45:00|737|732.5|736.9|732.4|738.1|733.6|736.5|732|1574
1660283400000|2022-08-12 05:50:00|736.8|732.3|737.9|733.4|738|733.5|736.7|732.2|455
1660283700000|2022-08-12 05:55:00|738|733.5|739.3|734.8|739.5|735|738|733.5|1102
1660284000000|2022-08-12 06:00:00|739.4|734.9|740.9|736.4|741|736.5|739.3|734.8|1662
1660284300000|2022-08-12 06:05:00|741.3|736.8|739.3|734.8|742.7|738.2|738.7|734.2|631
1660284600000|2022-08-12 06:10:00|739.7|735.2|738.8|734.3|739.9|735.4|738.4|733.9|413
1660284900000|2022-08-12 06:15:00|738.9|734.4|740.4|735.9|740.9|736.4|738.8|734.3|476
1660285200000|2022-08-12 06:20:00|740.2|735.7|740.7|736.2|741.7|737.2|740.1|735.6|1034
1660285500000|2022-08-12 06:25:00|740.3|735.8|740.5|736|740.8|736.3|739.6|735.1|777
1660285800000|2022-08-12 06:30:00|740.6|736.1|737.2|732.7|740.6|736.1|737.2|732.7|728
1660286100000|2022-08-12 06:35:00|737.7|733.2|740.1|735.6|740.5|736|737.7|733.2|467
1660286400000|2022-08-12 06:40:00|740.5|736|741.6|737.1|741.6|737.1|740.1|735.6|1206
1660286700000|2022-08-12 06:45:00|741.1|736.6|740.7|736.2|741.6|737.1|740.2|735.7|951
1660287000000|2022-08-12 06:50:00|740.6|736.1|740.8|736.3|740.8|736.3|739.2|734.7|834
1660287300000|2022-08-12 06:55:00|740.7|736.2|744.2|739.7|744.5|740|740.7|736.2|1266
1660309200000|2022-08-12 13:00:00|740.4|735.9|742.9|738.4|743.8|739.3|737.2|732.7|2939
1660309500000|2022-08-12 13:05:00|743.3|738.8|747.5|743|748.7|744.2|743.3|738.8|1268
1660309800000|2022-08-12 13:10:00|748|743.5|744|739.5|748|743.5|743.9|739.4|707
1660310100000|2022-08-12 13:15:00|744.4|739.9|742.1|737.6|744.5|740|739.2|734.7|1437
1660310400000|2022-08-12 13:20:00|742.5|738|743.9|739.4|744.4|739.9|742|737.5|700
1660310700000|2022-08-12 13:25:00|743.5|739|743.8|739.3|746.3|741.8|742.9|738.4|920
1660311000000|2022-08-12 13:30:00|743.7|739.2|741.8|737.3|743.8|739.3|741.3|736.8|804
1660311300000|2022-08-12 13:35:00|742.2|737.7|740.1|735.6|742.2|737.7|739|734.5|796
1660311600000|2022-08-12 13:40:00|740|735.5|741|736.5|741.5|737|739.5|735|510
1660311900000|2022-08-12 13:45:00|741.1|736.6|740.9|736.4|741.9|737.4|740|735.5|726
1660312200000|2022-08-12 13:50:00|741.4|736.9|741.8|737.3|742.9|738.4|741|736.5|386
1660312500000|2022-08-12 13:55:00|741.4|736.9|742.8|738.3|743.3|738.8|741.3|736.8|407
1660312800000|2022-08-12 14:00:00|743.2|738.7|740.3|735.8|743.2|738.7|740.3|735.8|1001
1660313100000|2022-08-12 14:05:00|740.7|736.2|740.3|735.8|741.2|736.7|739.4|734.9|612
1660313400000|2022-08-12 14:10:00|740.4|735.9|739.9|735.4|741.8|737.3|739.4|734.9|501
1660313700000|2022-08-12 14:15:00|739.5|735|740.5|736|740.5|736|738.9|734.4|343
1660314000000|2022-08-12 14:20:00|740.6|736.1|742.3|737.8|742.8|738.3|739.9|735.4|388
1660314300000|2022-08-12 14:25:00|742.4|737.9|744.7|740.2|745.2|740.7|741.8|737.3|618
1660314600000|2022-08-12 14:30:00|745.1|740.6|745.1|740.6|745.7|741.2|743.3|738.8|442
1660314900000|2022-08-12 14:35:00|744.7|740.2|743.4|738.9|745.6|741.1|742.8|738.3|501
1660315200000|2022-08-12 14:40:00|743.8|739.3|744.8|740.3|744.8|740.3|743.3|738.8|128
1660315500000|2022-08-12 14:45:00|744.3|739.8|743.8|739.3|744.3|739.8|742.3|737.8|259
1660315800000|2022-08-12 14:50:00|743.9|739.4|743.3|738.8|744.3|739.8|743|738.5|332
1660316100000|2022-08-12 14:55:00|743.5|739|743.3|738.8|743.5|739|739.9|735.4|1254
1660316400000|2022-08-12 15:00:00|743|738.5|743|738.5|743|738.5|743|738.5|0
1660525200000|2022-08-15 01:00:00|741.6|737.1|738.8|734.3|743.6|739.1|738.2|733.7|1880
1660525500000|2022-08-15 01:05:00|739.3|734.8|735.1|730.6|739.8|735.3|734.7|730.2|1613
1660525800000|2022-08-15 01:10:00|734.9|730.4|734.2|729.7|736.1|731.6|733.3|728.8|1252
1660526100000|2022-08-15 01:15:00|733.8|729.3|736.6|732.1|737.1|732.6|733.8|729.3|958
1660526400000|2022-08-15 01:20:00|736.1|731.6|737.3|732.8|737.6|733.1|735.1|730.6|546
1660526700000|2022-08-15 01:25:00|737.7|733.2|745.6|741.1|745.6|741.1|737.7|733.2|3379
1660527000000|2022-08-15 01:30:00|745.1|740.6|747|742.5|748.7|744.2|745.1|740.6|2724
1660527300000|2022-08-15 01:35:00|747.4|742.9|746.5|742|748.4|743.9|746.4|741.9|1229
1660527600000|2022-08-15 01:40:00|746.9|742.4|748.5|744|749.9|745.4|746.5|742|1925
1660527900000|2022-08-15 01:45:00|748.9|744.4|747.4|742.9|749|744.5|746.5|742|1006
1660528200000|2022-08-15 01:50:00|747|742.5|745.5|741|747.4|742.9|744.5|740|346
1660528500000|2022-08-15 01:55:00|745|740.5|746|741.5|747.1|742.6|745|740.5|1108
1660528800000|2022-08-15 02:00:00|746.5|742|737|732.5|746.5|742|736.6|732.1|1495
1660529100000|2022-08-15 02:05:00|736.6|732.1|736.1|731.6|737.6|733.1|735.6|731.1|1247
1660529400000|2022-08-15 02:10:00|735.6|731.1|736.2|731.7|737.3|732.8|734.7|730.2|871
1660530600000|2022-08-15 02:30:00|736.3|731.8|735.8|731.3|736.3|731.8|732.9|728.4|1228
1660530900000|2022-08-15 02:35:00|735.3|730.8|734.7|730.2|735.9|731.4|734.3|729.8|640
1660531200000|2022-08-15 02:40:00|734.8|730.3|733.8|729.3|734.8|730.3|733.2|728.7|1294
1660531500000|2022-08-15 02:45:00|733.3|728.8|732.8|728.3|734.7|730.2|731.9|727.4|520
1660531800000|2022-08-15 02:50:00|732.4|727.9|728.3|723.8|732.4|727.9|726|721.5|2500
1660532100000|2022-08-15 02:55:00|728.2|723.7|729.9|725.4|730.4|725.9|727.8|723.3|814
1660532400000|2022-08-15 03:00:00|729.8|725.3|731.1|726.6|731.1|726.6|728.2|723.7|593
1660532700000|2022-08-15 03:05:00|730.6|726.1|731.9|727.4|732.1|727.6|730.1|725.6|678
1660533000000|2022-08-15 03:10:00|731.8|727.3|733.3|728.8|733.8|729.3|731|726.5|475
1660533300000|2022-08-15 03:15:00|732.9|728.4|731.1|726.6|733.4|728.9|730.8|726.3|452
1660533600000|2022-08-15 03:20:00|731|726.5|730.4|725.9|731.1|726.6|729.9|725.4|584
1660533900000|2022-08-15 03:25:00|730.8|726.3|728.4|723.9|730.8|726.3|727.9|723.4|3805
1660541400000|2022-08-15 05:30:00|728.3|723.8|729.6|725.1|730.5|726|727.5|723|1658
1660541700000|2022-08-15 05:35:00|730|725.5|728.2|723.7|730|725.5|727.2|722.7|1474
1660542000000|2022-08-15 05:40:00|728.3|723.8|729.5|725|730|725.5|728.3|723.8|1163
1660542300000|2022-08-15 05:45:00|729|724.5|728|723.5|729|724.5|727.5|723|1058
1660542600000|2022-08-15 05:50:00|728.1|723.6|724.4|719.9|728.6|724.1|724.4|719.9|633
1660542900000|2022-08-15 05:55:00|724|719.5|723.4|718.9|724.4|719.9|721.6|717.1|1173
1660543200000|2022-08-15 06:00:00|723.5|719|721.6|717.1|724|719.5|720.7|716.2|1077
1660543500000|2022-08-15 06:05:00|722|717.5|721.2|716.7|722|717.5|720.2|715.7|1915
1660543800000|2022-08-15 06:10:00|720.7|716.2|717.7|713.2|720.7|716.2|717.7|713.2|1935
1660544100000|2022-08-15 06:15:00|717.3|712.8|720.4|715.9|720.8|716.3|716.8|712.3|1463
1660544400000|2022-08-15 06:20:00|720.3|715.8|719.8|715.3|720.7|716.2|719.8|715.3|613
1660544700000|2022-08-15 06:25:00|720.3|715.8|722.1|717.6|723.2|718.7|720.3|715.8|1424
1660545000000|2022-08-15 06:30:00|722.6|718.1|720.7|716.2|723.1|718.6|720.2|715.7|829
1660545300000|2022-08-15 06:35:00|720.9|716.4|720.2|715.7|721.2|716.7|718.3|713.8|449
1660545600000|2022-08-15 06:40:00|720.3|715.8|723.2|718.7|723.2|718.7|720.3|715.8|286
1660545900000|2022-08-15 06:45:00|723.3|718.8|720.8|716.3|724.1|719.6|720.8|716.3|640
1660546200000|2022-08-15 06:50:00|721.2|716.7|721.4|716.9|722|717.5|719.6|715.1|1272
1660546500000|2022-08-15 06:55:00|721.6|717.1|721.7|717.2|722.7|718.2|720.9|716.4|2315
1660568400000|2022-08-15 13:00:00|713.2|708.7|716.7|712.2|718.2|713.7|710.6|706.1|4129
1660568700000|2022-08-15 13:05:00|717.2|712.7|717.2|712.7|718.2|713.7|714.2|709.7|2550
1660569000000|2022-08-15 13:10:00|717.6|713.1|717.1|712.6|719|714.5|716.6|712.1|1409
1660569300000|2022-08-15 13:15:00|717|712.5|716.9|712.4|718|713.5|715.7|711.2|995
1660569600000|2022-08-15 13:20:00|716.5|712|716.9|712.4|718|713.5|716|711.5|1294
1660569900000|2022-08-15 13:25:00|716.8|712.3|716.7|712.2|717.3|712.8|715.3|710.8|1097
1660570200000|2022-08-15 13:30:00|716.8|712.3|717|712.5|719.4|714.9|715.8|711.3|1479
1660570500000|2022-08-15 13:35:00|716.6|712.1|718.5|714|718.5|714|716.6|712.1|340
1660570800000|2022-08-15 13:40:00|718.1|713.6|718.6|714.1|718.6|714.1|717.6|713.1|787
1660571100000|2022-08-15 13:45:00|719|714.5|719.1|714.6|720|715.5|718|713.5|452
1660571400000|2022-08-15 13:50:00|718.6|714.1|718.1|713.6|719.5|715|717.7|713.2|419
1660571700000|2022-08-15 13:55:00|717.7|713.2|717.2|712.7|718.2|713.7|716.8|712.3|179
1660572000000|2022-08-15 14:00:00|716.7|712.2|717.6|713.1|717.7|713.2|716.7|712.2|795
1660572300000|2022-08-15 14:05:00|718.1|713.6|719.1|714.6|720|715.5|717.6|713.1|697
1660572600000|2022-08-15 14:10:00|719.5|715|720|715.5|720|715.5|718.6|714.1|297
1660572900000|2022-08-15 14:15:00|720.4|715.9|721|716.5|721.5|717|720|715.5|655
1660573200000|2022-08-15 14:20:00|720.5|716|720.5|716|720.5|716|719.5|715|512
1660573500000|2022-08-15 14:25:00|720.1|715.6|719.6|715.1|720.5|716|719.2|714.7|162
1660573800000|2022-08-15 14:30:00|719.2|714.7|720.1|715.6|720.5|716|719.2|714.7|278
1660574100000|2022-08-15 14:35:00|720.5|716|719.2|714.7|720.5|716|718.7|714.2|203
1660574400000|2022-08-15 14:40:00|719.6|715.1|720.7|716.2|720.7|716.2|719.2|714.7|197
1660574700000|2022-08-15 14:45:00|720.5|716|720.9|716.4|722.9|718.4|720.5|716|533
1660575000000|2022-08-15 14:50:00|721.4|716.9|720.9|716.4|721.9|717.4|720.4|715.9|217
1660575300000|2022-08-15 14:55:00|721.4|716.9|720.6|716.1|721.4|716.9|720.5|716|234
1660611600000|2022-08-16 01:00:00|720.3|715.8|725.3|720.8|725.8|721.3|720.3|715.8|3050
1660611900000|2022-08-16 01:05:00|725.2|720.7|725.1|720.6|726.1|721.6|723.7|719.2|849
1660612200000|2022-08-16 01:10:00|725.2|720.7|724.5|720|725.6|721.1|724.1|719.6|869
1660612500000|2022-08-16 01:15:00|725|720.5|725|720.5|725|720.5|722.9|718.4|1620
1660612800000|2022-08-16 01:20:00|725.4|720.9|723|718.5|725.9|721.4|723|718.5|330
1660613100000|2022-08-16 01:25:00|722.6|718.1|724|719.5|724.4|719.9|722.6|718.1|188
1660613400000|2022-08-16 01:30:00|724.4|719.9|727.4|722.9|727.4|722.9|724.4|719.9|854
1660613700000|2022-08-16 01:35:00|727.3|722.8|728.3|723.8|728.8|724.3|726.4|721.9|764
1660614000000|2022-08-16 01:40:00|728.4|723.9|728.4|723.9|728.8|724.3|727.4|722.9|369
1660614300000|2022-08-16 01:45:00|728.3|723.8|729.3|724.8|729.3|724.8|727.5|723|466
1660614600000|2022-08-16 01:50:00|728.9|724.4|728.3|723.8|728.9|724.4|728.3|723.8|332
1660614900000|2022-08-16 01:55:00|728.4|723.9|726.1|721.6|729.5|725|726.1|721.6|790
1660615200000|2022-08-16 02:00:00|726.5|722|730.4|725.9|730.8|726.3|726.5|722|765
1660615500000|2022-08-16 02:05:00|730.8|726.3|731.5|727|731.9|727.4|730.5|726|1570
1660615800000|2022-08-16 02:10:00|732|727.5|733.4|728.9|734.9|730.4|732|727.5|1257
1660617000000|2022-08-16 02:30:00|732.8|728.3|733|728.5|734.3|729.8|731.9|727.4|1865
1660617300000|2022-08-16 02:35:00|733.4|728.9|734.6|730.1|735|730.5|732.6|728.1|2693
1660617600000|2022-08-16 02:40:00|735|730.5|736.4|731.9|736.4|731.9|734.6|730.1|1204
1660617900000|2022-08-16 02:45:00|736.8|732.3|737.2|732.7|738.2|733.7|735.4|730.9|2377
1660618200000|2022-08-16 02:50:00|737.7|733.2|736.8|732.3|737.7|733.2|736.3|731.8|458
1660618500000|2022-08-16 02:55:00|737.3|732.8|738.3|733.8|739.2|734.7|736.8|732.3|941
1660618800000|2022-08-16 03:00:00|738.8|734.3|736.4|731.9|738.8|734.3|736.4|731.9|317
1660619100000|2022-08-16 03:05:00|736.9|732.4|737.3|732.8|737.3|732.8|735.9|731.4|477
1660619400000|2022-08-16 03:10:00|737.7|733.2|737.7|733.2|738.3|733.8|735.9|731.4|573
1660619700000|2022-08-16 03:15:00|738.2|733.7|734.9|730.4|738.2|733.7|734|729.5|448
1660620000000|2022-08-16 03:20:00|734.5|730|734.5|730|735.4|730.9|733.1|728.6|838
1660620300000|2022-08-16 03:25:00|734.9|730.4|735.9|731.4|735.9|731.4|734|729.5|549
1660620600000|2022-08-16 03:30:00|735.4|730.9|735.4|730.9|735.4|730.9|735.4|730.9|0
1660627800000|2022-08-16 05:30:00|735.8|731.3|732.3|727.8|735.8|731.3|732.2|727.7|1488
1660628100000|2022-08-16 05:35:00|731.9|727.4|730.4|725.9|731.9|727.4|729.9|725.4|2288
1660628400000|2022-08-16 05:40:00|730.8|726.3|731.8|727.3|731.8|727.3|730.8|726.3|1041
1660628700000|2022-08-16 05:45:00|731.7|727.2|731.4|726.9|731.9|727.4|730.4|725.9|1065
1660629000000|2022-08-16 05:50:00|731.9|727.4|733.3|728.8|734.3|729.8|731.4|726.9|802
1660629300000|2022-08-16 05:55:00|733.8|729.3|732.8|728.3|734.7|730.2|732.8|728.3|281
1660629600000|2022-08-16 06:00:00|732.7|728.2|733.2|728.7|733.2|728.7|731.8|727.3|434
1660629900000|2022-08-16 06:05:00|733.4|728.9|734.7|730.2|735.2|730.7|733.2|728.7|1536
1660630200000|2022-08-16 06:10:00|735.2|730.7|734.6|730.1|735.2|730.7|733.7|729.2|252
1660630500000|2022-08-16 06:15:00|735.1|730.6|733.2|728.7|735.7|731.2|731.7|727.2|447
1660630800000|2022-08-16 06:20:00|733.6|729.1|732.6|728.1|734.6|730.1|732.6|728.1|692
1660631100000|2022-08-16 06:25:00|732.2|727.7|732.1|727.6|733|728.5|731.7|727.2|269
1660631400000|2022-08-16 06:30:00|731.7|727.2|733.1|728.6|733.1|728.6|731.7|727.2|349
1660631700000|2022-08-16 06:35:00|732.7|728.2|734|729.5|734.5|730|730.8|726.3|996
1660632000000|2022-08-16 06:40:00|734.5|730|734|729.5|735.9|731.4|733|728.5|832
1660632300000|2022-08-16 06:45:00|733.5|729|732.6|728.1|733.9|729.4|732.1|727.6|307
1660632600000|2022-08-16 06:50:00|732.1|727.6|734|729.5|734.1|729.6|732.1|727.6|650
1660632900000|2022-08-16 06:55:00|733.5|729|732|727.5|733.5|729|731.6|727.1|1033
1660654800000|2022-08-16 13:00:00|730.9|726.4|732.2|727.7|734|729.5|730.9|726.4|2793
1660655100000|2022-08-16 13:05:00|731.7|727.2|730.4|725.9|732.7|728.2|729.8|725.3|2668
1660655400000|2022-08-16 13:10:00|730.3|725.8|732.3|727.8|732.3|727.8|729.8|725.3|1134
1660655700000|2022-08-16 13:15:00|731.8|727.3|729.8|725.3|732.2|727.7|729.8|725.3|1695
1660656000000|2022-08-16 13:20:00|730.2|725.7|729.2|724.7|730.7|726.2|728.7|724.2|1011
1660656300000|2022-08-16 13:25:00|729.7|725.2|728.3|723.8|729.7|725.2|727.3|722.8|860
1660656600000|2022-08-16 13:30:00|727.8|723.3|729.7|725.2|729.7|725.2|727.8|723.3|885
1660656900000|2022-08-16 13:35:00|729.8|725.3|730.2|725.7|731.2|726.7|729.3|724.8|662
1660657200000|2022-08-16 13:40:00|730.7|726.2|729.8|725.3|730.7|726.2|728.8|724.3|243
1660657500000|2022-08-16 13:45:00|729.7|725.2|730.3|725.8|730.3|725.8|728.3|723.8|233
1660657800000|2022-08-16 13:50:00|729.8|725.3|729.4|724.9|730.3|725.8|729.3|724.8|135
1660658100000|2022-08-16 13:55:00|729.8|725.3|728.9|724.4|729.8|725.3|728.9|724.4|185
1660658400000|2022-08-16 14:00:00|728.8|724.3|729.3|724.8|729.3|724.8|727.3|722.8|606
1660658700000|2022-08-16 14:05:00|728.9|724.4|729.3|724.8|732.2|727.7|728.9|724.4|985
1660659000000|2022-08-16 14:10:00|729.7|725.2|729.4|724.9|729.8|725.3|729.3|724.8|256
1660659300000|2022-08-16 14:15:00|729.8|725.3|729.8|725.3|730.3|725.8|729.3|724.8|189
1660659600000|2022-08-16 14:20:00|730.2|725.7|730.3|725.8|730.8|726.3|730.2|725.7|39
1660659900000|2022-08-16 14:25:00|730.7|726.2|729.3|724.8|730.7|726.2|728.9|724.4|231
1660660200000|2022-08-16 14:30:00|729.8|725.3|729.3|724.8|729.8|725.3|728.8|724.3|90
1660660500000|2022-08-16 14:35:00|728.8|724.3|729.3|724.8|729.8|725.3|728.8|724.3|50
1660660800000|2022-08-16 14:40:00|729.8|725.3|729.3|724.8|729.8|725.3|727.9|723.4|312
1660661100000|2022-08-16 14:45:00|728.8|724.3|728.9|724.4|728.9|724.4|727.9|723.4|403
1660661400000|2022-08-16 14:50:00|728.4|723.9|729.4|724.9|729.4|724.9|727.4|722.9|115
1660661700000|2022-08-16 14:55:00|729.3|724.8|727.9|723.4|729.3|724.8|727|722.5|820
1660698000000|2022-08-17 01:00:00|728.1|723.6|725.4|720.9|730.7|726.2|724|719.5|1247
1660698300000|2022-08-17 01:05:00|725|720.5|727.2|722.7|727.3|722.8|724.9|720.4|390
1660698600000|2022-08-17 01:10:00|726.8|722.3|727.2|722.7|728.8|724.3|726.8|722.3|1180
1660698900000|2022-08-17 01:15:00|726.7|722.2|725.6|721.1|727.7|723.2|725.6|721.1|892
1660699200000|2022-08-17 01:20:00|726.1|721.6|726.1|721.6|726.6|722.1|725.2|720.7|406
1660699500000|2022-08-17 01:25:00|725.7|721.2|726.2|721.7|726.6|722.1|724.8|720.3|398
1660699800000|2022-08-17 01:30:00|726.1|721.6|720.9|716.4|726.1|721.6|720.9|716.4|1913
1660700100000|2022-08-17 01:35:00|720.4|715.9|718.9|714.4|720.9|716.4|718.9|714.4|1190
1660700400000|2022-08-17 01:40:00|718.5|714|720.3|715.8|721.8|717.3|718.4|713.9|806
1660700700000|2022-08-17 01:45:00|719.9|715.4|721.4|716.9|721.8|717.3|719.8|715.3|427
1660701000000|2022-08-17 01:50:00|721.9|717.4|721.9|717.4|722.9|718.4|721.3|716.8|831
1660701300000|2022-08-17 01:55:00|721.4|716.9|722.8|718.3|723.9|719.4|721.3|716.8|221
1660701600000|2022-08-17 02:00:00|722.4|717.9|720.9|716.4|722.4|717.9|720|715.5|324
1660701900000|2022-08-17 02:05:00|720.4|715.9|720|715.5|721.8|717.3|720|715.5|301
1660702200000|2022-08-17 02:10:00|719.9|715.4|719.4|714.9|719.9|715.4|717.5|713|1153
1660703400000|2022-08-17 02:30:00|719.9|715.4|720.7|716.2|721.4|716.9|718.9|714.4|743
1660703700000|2022-08-17 02:35:00|720.2|715.7|719.3|714.8|721.7|717.2|718.9|714.4|856
1660704000000|2022-08-17 02:40:00|719.4|714.9|719.3|714.8|719.8|715.3|718.8|714.3|841
1660704300000|2022-08-17 02:45:00|718.9|714.4|720.7|716.2|720.7|716.2|718.8|714.3|740
1660704600000|2022-08-17 02:50:00|720.2|715.7|721.2|716.7|721.2|716.7|719.7|715.2|360
1660704900000|2022-08-17 02:55:00|720.8|716.3|719.2|714.7|721.2|716.7|719.2|714.7|341
1660705200000|2022-08-17 03:00:00|718.8|714.3|719.3|714.8|720.7|716.2|718.8|714.3|243
1660705500000|2022-08-17 03:05:00|718.8|714.3|717.5|713|718.8|714.3|717.2|712.7|1048
1660705800000|2022-08-17 03:10:00|717.4|712.9|714.1|709.6|717.4|712.9|714.1|709.6|1358
1660706100000|2022-08-17 03:15:00|714.2|709.7|713.6|709.1|714.7|710.2|712.7|708.2|1255
1660706400000|2022-08-17 03:20:00|713.2|708.7|715.1|710.6|715.1|710.6|712.2|707.7|446
1660706700000|2022-08-17 03:25:00|714.6|710.1|712.8|708.3|716.6|712.1|712.3|707.8|1089
1660707000000|2022-08-17 03:30:00|713.2|708.7|713.2|708.7|713.2|708.7|713.2|708.7|0
1660714200000|2022-08-17 05:30:00|712.1|707.6|711.7|707.2|713.2|708.7|710.2|705.7|1749
1660714500000|2022-08-17 05:35:00|711.2|706.7|714.6|710.1|715.2|710.7|711.2|706.7|778
1660714800000|2022-08-17 05:40:00|714.7|710.2|714.6|710.1|716.2|711.7|714.1|709.6|426
1660715100000|2022-08-17 05:45:00|714.2|709.7|714.2|709.7|714.6|710.1|713.2|708.7|433
1660715400000|2022-08-17 05:50:00|713.7|709.2|714.5|710|715.6|711.1|713.7|709.2|670
1660715700000|2022-08-17 05:55:00|714.9|710.4|716.6|712.1|716.6|712.1|714.5|710|391
1660716000000|2022-08-17 06:00:00|716.5|712|718.5|714|719|714.5|716.1|711.6|841
1660716300000|2022-08-17 06:05:00|718.4|713.9|717|712.5|718.4|713.9|716.5|712|372
1660716600000|2022-08-17 06:10:00|716.5|712|717|712.5|718.5|714|716.5|712|761
1660716900000|2022-08-17 06:15:00|716.6|712.1|715.6|711.1|717.1|712.6|715.1|710.6|379
1660717200000|2022-08-17 06:20:00|715.5|711|713.2|708.7|715.5|711|713.2|708.7|272
1660717500000|2022-08-17 06:25:00|713.7|709.2|709.9|705.4|713.8|709.3|709.4|704.9|648
1660717800000|2022-08-17 06:30:00|709.4|704.9|706.4|701.9|709.4|704.9|705.6|701.1|2237
1660718100000|2022-08-17 06:35:00|706.1|701.6|706.4|701.9|706.9|702.4|704.7|700.2|707
1660718400000|2022-08-17 06:40:00|706|701.5|702.2|697.7|706.9|702.4|701.7|697.2|1518
1660718700000|2022-08-17 06:45:00|701.7|697.2|702.7|698.2|702.9|698.4|700.2|695.7|2405
1660719000000|2022-08-17 06:50:00|702.8|698.3|698|693.5|703.2|698.7|697.1|692.6|3200
1660719300000|2022-08-17 06:55:00|698.1|693.6|695.3|690.8|700.3|695.8|695.3|690.8|2275
1660741200000|2022-08-17 13:00:00|697.3|692.8|699.6|695.1|701.1|696.6|696.5|691.6|1668
1660741500000|2022-08-17 13:05:00|699.1|694.6|700.3|695.8|700.7|696.2|696.7|692.2|1116
1660741800000|2022-08-17 13:10:00|700.2|695.7|701|696.5|701.8|697.3|700.2|695.7|1041
1660742100000|2022-08-17 13:15:00|701.5|697|702.4|697.9|703.5|699|701.5|697|1492
1660742400000|2022-08-17 13:20:00|702.3|697.8|700.1|695.6|702.4|697.9|699|694.5|615
1660742700000|2022-08-17 13:25:00|700|695.5|701|696.5|701.9|697.4|700|695.5|439
1660743000000|2022-08-17 13:30:00|700.5|696|698.2|693.7|700.5|696|698.2|693.7|787
1660743300000|2022-08-17 13:35:00|697.7|693.2|698.9|694.4|699.5|695|696.6|692.1|725
1660743600000|2022-08-17 13:40:00|699|694.5|699.4|694.9|700.3|695.8|698.4|693.9|201
1660743900000|2022-08-17 13:45:00|699|694.5|698|693.5|699|694.5|698|693.5|176
1660744200000|2022-08-17 13:50:00|697.9|693.4|696.5|692|697.9|693.4|694.1|689.6|469
1660744500000|2022-08-17 13:55:00|697|692.5|697.7|693.2|698.6|694.1|697|692.5|629
1660744800000|2022-08-17 14:00:00|697.6|693.1|696.7|692.2|697.6|693.1|695.8|691.3|254
1660745100000|2022-08-17 14:05:00|697.1|692.6|698.2|693.7|698.7|694.2|696.6|692.1|212
1660745400000|2022-08-17 14:10:00|697.7|693.2|699.6|695.1|699.6|695.1|697.2|692.7|131
1660745700000|2022-08-17 14:15:00|700.1|695.6|698.8|694.3|700.1|695.6|698.7|694.2|366
1660746000000|2022-08-17 14:20:00|698.7|694.2|702.2|697.7|702.3|697.8|698.7|694.2|681
1660746300000|2022-08-17 14:25:00|702.7|698.2|699.8|695.3|702.8|698.3|699.3|694.8|564
1660746600000|2022-08-17 14:30:00|700.3|695.8|700.4|695.9|701.8|697.3|700.3|695.8|260
1660746900000|2022-08-17 14:35:00|700.9|696.4|698.4|693.9|700.9|696.4|697.9|693.4|356
1660747200000|2022-08-17 14:40:00|697.9|693.4|697.9|693.4|698.8|694.3|697.4|692.9|285
1660747500000|2022-08-17 14:45:00|698.4|693.9|697.9|693.4|699.3|694.8|697.9|693.4|135
1660747800000|2022-08-17 14:50:00|698.3|693.8|697.6|693.1|698.5|694|696.6|692.1|564
1660748100000|2022-08-17 14:55:00|697.7|693.2|698.8|694.3|699|694.5|697.2|692.7|1003
1660784400000|2022-08-18 01:00:00|698.5|694|698.2|693.7|700.2|695.7|696.7|692.2|670
1660784700000|2022-08-18 01:05:00|698.6|694.1|695.2|690.7|698.6|694.1|694.7|690.2|504
1660785000000|2022-08-18 01:10:00|695.7|691.2|697.6|693.1|698|693.5|695.1|690.6|553
1660785300000|2022-08-18 01:15:00|698|693.5|698.2|693.7|700|695.5|697.7|693.2|736
1660785600000|2022-08-18 01:20:00|698.7|694.2|699.7|695.2|699.7|695.2|698.2|693.7|671
1660785900000|2022-08-18 01:25:00|699.3|694.8|701.3|696.8|701.3|696.8|698.8|694.3|1045
1660786200000|2022-08-18 01:30:00|700.8|696.3|701.3|696.8|701.7|697.2|700.8|696.3|478
1660786500000|2022-08-18 01:35:00|700.8|696.3|704.1|699.6|704.6|700.1|700.8|696.3|832
1660786800000|2022-08-18 01:40:00|704.2|699.7|702.7|698.2|704.3|699.8|702.3|697.8|729
1660787100000|2022-08-18 01:45:00|702.6|698.1|701.3|696.8|702.6|698.1|699.9|695.4|262
1660787400000|2022-08-18 01:50:00|701.8|697.3|701.7|697.2|702.7|698.2|701.2|696.7|194
1660787700000|2022-08-18 01:55:00|701.2|696.7|700.7|696.2|702.1|697.6|699.8|695.3|191
1660788000000|2022-08-18 02:00:00|700.6|696.1|698.7|694.2|700.6|696.1|698.6|694.1|380
1660788300000|2022-08-18 02:05:00|699.1|694.6|698.1|693.6|700.1|695.6|698.1|693.6|262
1660788600000|2022-08-18 02:10:00|698.5|694|696.7|692.2|698.5|694|695.7|691.2|317
1660789800000|2022-08-18 02:30:00|696.2|691.7|693.2|688.7|696.7|692.2|692.2|687.7|2813
1660790100000|2022-08-18 02:35:00|692.7|688.2|691.7|687.2|693.2|688.7|689.7|685.2|2284
1660790400000|2022-08-18 02:40:00|691.6|687.1|691.1|686.6|692.8|688.3|690.6|686.1|1255
1660790700000|2022-08-18 02:45:00|690.7|686.2|689.1|684.6|691.7|687.2|689.1|684.6|1191
1660791000000|2022-08-18 02:50:00|689.5|685|692.9|688.4|692.9|688.4|689|684.5|731
1660791300000|2022-08-18 02:55:00|692.4|687.9|690.3|685.8|692.9|688.4|690.3|685.8|412
1660791600000|2022-08-18 03:00:00|689.8|685.3|689.2|684.7|690.2|685.7|687.7|683.2|1695
1660791900000|2022-08-18 03:05:00|689.6|685.1|694.6|690.1|695.1|690.6|689.6|685.1|655
1660792200000|2022-08-18 03:10:00|694.1|689.6|693.5|689|694.1|689.6|692.1|687.6|386
1660792500000|2022-08-18 03:15:00|693|688.5|693.5|689|695|690.5|692.5|688|393
1660792800000|2022-08-18 03:20:00|694|689.5|692.1|687.6|694.5|690|692.1|687.6|203
1660793100000|2022-08-18 03:25:00|692.5|688|699.5|695|699.5|695|691.6|687.1|973
1660800600000|2022-08-18 05:30:00|699.6|695.1|708.1|703.6|711|706.5|699.6|695.1|4487
1660800900000|2022-08-18 05:35:00|708|703.5|705.4|700.9|708|703.5|705.4|700.9|944
1660801200000|2022-08-18 05:40:00|705.5|701|704.6|700.1|705.9|701.4|704|699.5|267
1660801500000|2022-08-18 05:45:00|704.5|700|703.1|698.6|704.5|700|701.7|697.2|579
1660801800000|2022-08-18 05:50:00|702.7|698.2|705.6|701.1|705.6|701.1|702.7|698.2|262
1660802100000|2022-08-18 05:55:00|706|701.5|707.4|702.9|707.9|703.4|705.1|700.6|677
1660802400000|2022-08-18 06:00:00|707.5|703|706.5|702|707.9|703.4|705.1|700.6|721
1660802700000|2022-08-18 06:05:00|707|702.5|705.5|701|708.9|704.4|705.5|701|648
1660803000000|2022-08-18 06:10:00|706|701.5|704.1|699.6|706|701.5|704.1|699.6|418
1660803300000|2022-08-18 06:15:00|704.2|699.7|705.1|700.6|705.6|701.1|703.7|699.2|63
1660803600000|2022-08-18 06:20:00|705.5|701|702.6|698.1|706.4|701.9|702.1|697.6|560
1660803900000|2022-08-18 06:25:00|702.7|698.2|698.6|694.1|703.1|698.6|697.7|693.2|888
1660804200000|2022-08-18 06:30:00|698.2|693.7|696.5|692|698.6|694.1|696.5|692|837
1660804500000|2022-08-18 06:35:00|696.1|691.6|696.1|691.6|698.1|693.6|695.1|690.6|982
1660804800000|2022-08-18 06:40:00|696|691.5|696.7|692.2|697.2|692.7|696|691.5|459
1660805100000|2022-08-18 06:45:00|697.1|692.6|691.9|687.4|697.1|692.6|689.5|685|1206
1660805400000|2022-08-18 06:50:00|691.8|687.3|693|688.5|694.8|690.3|690.9|686.4|318
1660805700000|2022-08-18 06:55:00|692.5|688|689.6|685.1|692.6|688.1|689.4|684.9|1019
1660806000000|2022-08-18 07:00:00|690.1|685.6|690.1|685.6|690.1|685.6|690.1|685.6|0
1660827600000|2022-08-18 13:00:00|694.6|688.1|695.1|690.6|698.2|693.7|693.8|688.1|2292
1660827900000|2022-08-18 13:05:00|695.5|691|694.5|690|696.1|691.6|693.9|689.4|577
1660828200000|2022-08-18 13:10:00|694.9|690.4|695.9|691.4|695.9|691.4|694.4|689.9|576
1660828500000|2022-08-18 13:15:00|696.4|691.9|694.5|690|697.9|693.4|693.5|689|698
1660828800000|2022-08-18 13:20:00|695|690.5|695.6|691.1|697|692.5|695|690.5|233
1660829100000|2022-08-18 13:25:00|696|691.5|696.5|692|696.6|692.1|695.6|691.1|193
1660829400000|2022-08-18 13:30:00|696.1|691.6|694.8|690.3|696.5|692|694.7|690.2|275
1660829700000|2022-08-18 13:35:00|695.3|690.8|696.8|692.3|697.3|692.8|695.3|690.8|726
1660830000000|2022-08-18 13:40:00|696.3|691.8|694.3|689.8|697.2|692.7|693.7|689.2|329
1660830300000|2022-08-18 13:45:00|694.8|690.3|691.8|687.3|694.8|690.3|691.3|686.8|367
1660830600000|2022-08-18 13:50:00|691.3|686.8|691.8|687.3|692.3|687.8|690.9|686.4|200
1660830900000|2022-08-18 13:55:00|691.4|686.9|691.8|687.3|692.3|687.8|691.4|686.9|101
1660831200000|2022-08-18 14:00:00|691.4|686.9|689.9|685.4|691.4|686.9|689.4|684.9|231
1660831500000|2022-08-18 14:05:00|689.5|685|685.6|681.1|690|685.5|684.7|680.2|1197
1660831800000|2022-08-18 14:10:00|685.7|681.2|684.7|680.2|686.1|681.6|683.3|678.8|564
1660832100000|2022-08-18 14:15:00|684.3|679.8|685.2|680.7|686.2|681.7|683.7|679.2|647
1660832400000|2022-08-18 14:20:00|685.1|680.6|689|684.5|689.1|684.6|685.1|680.6|660
1660832700000|2022-08-18 14:25:00|689.1|684.6|693.9|689.4|695.2|690.7|689|684.5|768
1660833000000|2022-08-18 14:30:00|693.8|689.3|693.4|688.9|695.4|690.9|692.5|688|497
1660833300000|2022-08-18 14:35:00|693.9|689.4|692.5|688|694.4|689.9|692.5|688|311
1660833600000|2022-08-18 14:40:00|692.9|688.4|692.2|687.7|693.9|689.4|690.8|686.3|570
1660833900000|2022-08-18 14:45:00|691.8|687.3|692.3|687.8|694.6|690.1|691.8|687.3|171
1660834200000|2022-08-18 14:50:00|692.8|688.3|692.3|687.8|693.7|689.2|690.8|686.3|166
1660834500000|2022-08-18 14:55:00|692.8|688.3|693.7|689.2|693.7|689.2|691.7|687.2|230
1660870800000|2022-08-19 01:00:00|693.4|688.9|693.1|688.6|694.6|690.1|691|686.5|679
1660871100000|2022-08-19 01:05:00|692.6|688.1|692.9|688.4|695|690.5|692.5|688|479
1660871400000|2022-08-19 01:10:00|692.5|688|690.9|686.4|692.5|688|690.4|685.9|270
1660871700000|2022-08-19 01:15:00|691|686.5|695.2|690.7|696.7|692.2|691|686.5|638
1660872000000|2022-08-19 01:20:00|694.7|690.2|691.8|687.3|695.2|690.7|691.3|686.8|223
1660872300000|2022-08-19 01:25:00|691.3|686.8|689.5|685|691.9|687.4|689.4|684.9|277
1660872600000|2022-08-19 01:30:00|689|684.5|688|683.5|690|685.5|688|683.5|842
1660872900000|2022-08-19 01:35:00|688.4|683.9|689.5|685|690|685.5|687.1|682.6|285
1660873200000|2022-08-19 01:40:00|690|685.5|694.3|689.8|694.3|689.8|690|685.5|550
1660873500000|2022-08-19 01:45:00|693.3|688.8|693.8|689.3|694.4|689.9|693.3|688.8|309
1660873800000|2022-08-19 01:50:00|693.4|688.9|691.3|686.8|694.3|689.8|691.3|686.8|265
1660874100000|2022-08-19 01:55:00|691.8|687.3|690.4|685.9|692.3|687.8|689.9|685.4|106
1660874400000|2022-08-19 02:00:00|689.9|685.4|688.9|684.4|691.9|687.4|688.5|684|172
1660874700000|2022-08-19 02:05:00|688.5|684|690|685.5|690.5|686|688|683.5|368
1660875000000|2022-08-19 02:10:00|689.5|685|691.4|686.9|692.3|687.8|689|684.5|100
1660875300000|2022-08-19 02:15:00|690.9|686.4|690.9|686.4|690.9|686.4|690.9|686.4|0
1660876200000|2022-08-19 02:30:00|691.4|686.9|690.5|686|693.3|688.8|690.5|686|795
1660876500000|2022-08-19 02:35:00|690.9|686.4|694.9|690.4|694.9|690.4|690.9|686.4|474
1660876800000|2022-08-19 02:40:00|695.3|690.8|692.9|688.4|695.8|691.3|692.4|687.9|392
1660877100000|2022-08-19 02:45:00|693.4|688.9|693.8|689.3|694.9|690.4|692.4|687.9|363
1660877400000|2022-08-19 02:50:00|693.7|689.2|693.8|689.3|694.3|689.8|692.3|687.8|62
1660877700000|2022-08-19 02:55:00|694.3|689.8|699.6|695.1|701.4|696.9|694.3|689.8|1136
1660878000000|2022-08-19 03:00:00|699.1|694.6|699.7|695.2|700.2|695.7|697.7|693.2|601
1660878300000|2022-08-19 03:05:00|699.2|694.7|696.1|691.6|699.2|694.7|696.1|691.6|222
1660878600000|2022-08-19 03:10:00|696.6|692.1|696.7|692.2|696.7|692.2|694.2|689.7|90
1660878900000|2022-08-19 03:15:00|697.2|692.7|694.7|690.2|698.1|693.6|693.7|689.2|360
1660879200000|2022-08-19 03:20:00|694.2|689.7|695.2|690.7|696.1|691.6|694.2|689.7|176
1660879500000|2022-08-19 03:25:00|694.7|690.2|696.4|691.9|698.1|693.6|694.7|690.2|427
1660879800000|2022-08-19 03:30:00|696.6|692.1|696.6|692.1|696.6|692.1|696.6|692.1|0
1660887000000|2022-08-19 05:30:00|696.1|691.6|693.7|689.2|696.6|692.1|692.9|688.4|217
1660887300000|2022-08-19 05:35:00|694.1|689.6|694.3|689.8|695.7|691.2|693.7|689.2|2536
1660887600000|2022-08-19 05:40:00|694.8|690.3|692.8|688.3|695.3|690.8|692.8|688.3|582
1660887900000|2022-08-19 05:45:00|692.3|687.8|692.4|687.9|693.8|689.3|692.3|687.8|952
1660888200000|2022-08-19 05:50:00|692.5|688|691.9|687.4|692.5|688|690.7|686.2|470
1660888500000|2022-08-19 05:55:00|691.5|687|689.5|685|691.5|687|689|684.5|275
1660888800000|2022-08-19 06:00:00|689.4|684.9|686.2|681.7|690|685.5|685.3|680.8|690
1660889100000|2022-08-19 06:05:00|685.7|681.2|686.1|681.6|687.6|683.1|685.6|681.1|1002
1660889400000|2022-08-19 06:10:00|686.2|681.7|687.5|683|688.6|684.1|686.2|681.7|772
1660889700000|2022-08-19 06:15:00|687|682.5|686.6|682.1|688.5|684|685.6|681.1|793
1660890000000|2022-08-19 06:20:00|687.1|682.6|688|683.5|691|686.5|687.1|682.6|286
1660890300000|2022-08-19 06:25:00|687.5|683|688.5|684|689|684.5|687.1|682.6|160
1660890600000|2022-08-19 06:30:00|688.1|683.6|687.6|683.1|688.6|684.1|686.6|682.1|390
1660890900000|2022-08-19 06:35:00|687.1|682.6|685.1|680.6|687.1|682.6|684.4|679.9|1449
1660891200000|2022-08-19 06:40:00|685.6|681.1|684.6|680.1|686.2|681.7|683.5|679|1527
1660891500000|2022-08-19 06:45:00|685.1|680.6|683.1|678.6|685.1|680.6|683.1|678.6|1853
1660891800000|2022-08-19 06:50:00|683.2|678.7|685.1|680.6|687.6|683.1|683.2|678.7|1741
1660892100000|2022-08-19 06:55:00|685.5|681|684.7|680.2|687.1|682.6|684.7|680.2|1709
1660892400000|2022-08-19 07:00:00|684.3|679.8|684.3|679.8|684.3|679.8|684.3|679.8|0
1660914000000|2022-08-19 13:00:00|686.1|681.6|687.5|683|687.5|683|685|680.5|2754
1660914300000|2022-08-19 13:05:00|687|682.5|687.4|682.9|688.4|683.9|686.5|682|581
1660914600000|2022-08-19 13:10:00|686.9|682.4|684.8|680.3|686.9|682.4|683.4|678.9|871
1660914900000|2022-08-19 13:15:00|685.3|680.8|687.1|682.6|687.1|682.6|684.7|680.2|477
1660915200000|2022-08-19 13:20:00|686.6|682.1|688.5|684|689|684.5|686.6|682.1|872
1660915500000|2022-08-19 13:25:00|689|684.5|691.4|686.9|692.3|687.8|689|684.5|684
1660915800000|2022-08-19 13:30:00|691.8|687.3|689.9|685.4|692.8|688.3|689.4|684.9|731
1660916100000|2022-08-19 13:35:00|689.4|684.9|690|685.5|690|685.5|688.5|684|650
1660916400000|2022-08-19 13:40:00|689.5|685|689.4|684.9|690|685.5|688.9|684.4|302
1660916700000|2022-08-19 13:45:00|688.9|684.4|690.5|686|690.5|686|688.9|684.4|347
1660917000000|2022-08-19 13:50:00|690|685.5|689.9|685.4|690.4|685.9|688.5|684|331
1660917300000|2022-08-19 13:55:00|690|685.5|691.3|686.8|692.3|687.8|689.9|685.4|475
1660917600000|2022-08-19 14:00:00|690.9|686.4|691.8|687.3|691.8|687.3|690.3|685.8|112
1660917900000|2022-08-19 14:05:00|691.3|686.8|692.8|688.3|694.3|689.8|690.8|686.3|1338
1660918200000|2022-08-19 14:10:00|692.9|688.4|695.3|690.8|696.3|691.8|692.9|688.4|891
1660918500000|2022-08-19 14:15:00|694.8|690.3|695|690.5|696.3|691.8|694.3|689.8|552
1660918800000|2022-08-19 14:20:00|694.9|690.4|694.4|689.9|695.5|691|694|689.5|558
1660919100000|2022-08-19 14:25:00|694.5|690|692.4|687.9|694.5|690|692.1|687.6|474
1660919400000|2022-08-19 14:30:00|692.8|688.3|694.1|689.6|694.1|689.6|692.4|687.9|883
1660919700000|2022-08-19 14:35:00|694.6|690.1|695.5|691|695.9|691.4|694.1|689.6|481
1660920000000|2022-08-19 14:40:00|695.9|691.4|697.5|693|697.9|693.4|695.4|690.9|967
1660920300000|2022-08-19 14:45:00|698|693.5|698.9|694.4|699.9|695.4|697|692.5|478
1660920600000|2022-08-19 14:50:00|699.4|694.9|697|692.5|699.4|694.9|697|692.5|114
1660920900000|2022-08-19 14:55:00|697.4|692.9|699.5|695|699.7|695.2|696.5|692|341
1661130000000|2022-08-22 01:00:00|697.3|692.8|700.5|696|703|698.5|694.9|690.4|3267
1661130300000|2022-08-22 01:05:00|700|695.5|702|697.5|702.6|698.1|699.5|695|1373
1661130600000|2022-08-22 01:10:00|702.5|698|705.4|700.9|705.9|701.4|701.5|697|2123
1661130900000|2022-08-22 01:15:00|704.9|700.4|699.9|695.4|705.4|700.9|699.4|694.9|1399
1661131200000|2022-08-22 01:20:00|700.4|695.9|697.9|693.4|700.4|695.9|697.9|693.4|553
1661131500000|2022-08-22 01:25:00|698|693.5|699.9|695.4|700.4|695.9|698|693.5|301
1661131800000|2022-08-22 01:30:00|700.4|695.9|698.5|694|700.4|695.9|698|693.5|179
1661132100000|2022-08-22 01:35:00|698.4|693.9|700.9|696.4|701.4|696.9|698|693.5|181
1661132400000|2022-08-22 01:40:00|701.4|696.9|701.5|697|702.4|697.9|699.5|695|363
1661132700000|2022-08-22 01:45:00|701.9|697.4|702|697.5|702.5|698|701.4|696.9|217
1661133000000|2022-08-22 01:50:00|702.4|697.9|700|695.5|702.4|697.9|698.9|694.4|790
1661133300000|2022-08-22 01:55:00|700.4|695.9|701.5|697|701.5|697|700.4|695.9|102
1661133600000|2022-08-22 02:00:00|701.9|697.4|702.9|698.4|704.3|699.8|700.9|696.4|359
1661133900000|2022-08-22 02:05:00|703.4|698.9|704.9|700.4|705.8|701.3|702.9|698.4|340
1661134200000|2022-08-22 02:10:00|705.3|700.8|703.3|698.8|705.4|700.9|703.3|698.8|546
1661135400000|2022-08-22 02:30:00|703.8|699.3|702.8|698.3|704.7|700.2|701.8|697.3|577
1661135700000|2022-08-22 02:35:00|702.7|698.2|702.2|697.7|702.7|698.2|701.2|696.7|622
1661136000000|2022-08-22 02:40:00|701.7|697.2|701.8|697.3|702.2|697.7|701.7|697.2|227
1661136300000|2022-08-22 02:45:00|701.7|697.2|702.7|698.2|702.7|698.2|700.8|696.3|180
1661136600000|2022-08-22 02:50:00|702.8|698.3|703.3|698.8|703.7|699.2|702.3|697.8|394
1661136900000|2022-08-22 02:55:00|703.8|699.3|703.3|698.8|703.8|699.3|702.8|698.3|132
1661137200000|2022-08-22 03:00:00|702.8|698.3|701.7|697.2|702.8|698.3|701.2|696.7|195
1661137500000|2022-08-22 03:05:00|702.2|697.7|704.2|699.7|704.7|700.2|702.2|697.7|218
1661137800000|2022-08-22 03:10:00|704.1|699.6|704.6|700.1|704.6|700.1|703.7|699.2|30
1661138100000|2022-08-22 03:15:00|704.7|700.2|704.2|699.7|705.2|700.7|703.2|698.7|152
1661138400000|2022-08-22 03:20:00|703.7|699.2|704.7|700.2|705.7|701.2|703.2|698.7|186
1661138700000|2022-08-22 03:25:00|704.2|699.7|702.7|698.2|705.2|700.7|702.2|697.7|244
1661146200000|2022-08-22 05:30:00|703.1|698.6|703.6|699.1|704.6|700.1|702.7|698.2|452
1661146500000|2022-08-22 05:35:00|703.1|698.6|701.6|697.1|704.2|699.7|701.6|697.1|404
1661146800000|2022-08-22 05:40:00|701.2|696.7|699.6|695.1|702.6|698.1|699.6|695.1|850
1661147100000|2022-08-22 05:45:00|699.5|695|700|695.5|700|695.5|699|694.5|934
1661147400000|2022-08-22 05:50:00|700.5|696|701|696.5|701.5|697|700|695.5|475
1661147700000|2022-08-22 05:55:00|700.9|696.4|701.8|697.3|701.8|697.3|700.4|695.9|409
1661148000000|2022-08-22 06:00:00|701.3|696.8|699.5|695|701.4|696.9|699.4|694.9|441
1661148300000|2022-08-22 06:05:00|699.9|695.4|699.5|695|699.9|695.4|698.5|694|519
1661148600000|2022-08-22 06:10:00|699.7|695.2|699.9|695.4|699.9|695.4|698|693.5|393
1661148900000|2022-08-22 06:15:00|700.4|695.9|700.4|695.9|700.4|695.9|699.4|694.9|427
1661149200000|2022-08-22 06:20:00|700.9|696.4|700.4|695.9|701.3|696.8|700.4|695.9|388
1661149500000|2022-08-22 06:25:00|699.9|695.4|700.4|695.9|700.4|695.9|699.9|695.4|107
1661149800000|2022-08-22 06:30:00|699.9|695.4|698.9|694.4|699.9|695.4|698.5|694|384
1661150100000|2022-08-22 06:35:00|698.4|693.9|698.5|694|698.5|694|696.5|692|918
1661150400000|2022-08-22 06:40:00|699|694.5|699.9|695.4|700.4|695.9|697.5|693|434
1661150700000|2022-08-22 06:45:00|699.4|694.9|698.5|694|699.4|694.9|698|693.5|102
1661151000000|2022-08-22 06:50:00|698.9|694.4|699.9|695.4|699.9|695.4|698|693.5|171
1661151300000|2022-08-22 06:55:00|699.4|694.9|698|693.5|699.9|695.4|698|693.5|310
1661173200000|2022-08-22 13:00:00|698.3|693.8|700.4|695.9|700.4|695.9|696.4|691.9|845
1661173500000|2022-08-22 13:05:00|700.9|696.4|697.4|692.9|701.3|696.8|696.9|692.4|566
1661173800000|2022-08-22 13:10:00|696.9|692.4|698.4|693.9|698.4|693.9|696.3|691.8|283
1661174100000|2022-08-22 13:15:00|697.9|693.4|700.8|696.3|702.2|697.7|697.9|693.4|1734
1661174400000|2022-08-22 13:20:00|700.7|696.2|698.7|694.2|701.2|696.7|698.3|693.8|808
1661174700000|2022-08-22 13:25:00|698.3|693.8|699.7|695.2|700.2|695.7|698.3|693.8|228
1661175000000|2022-08-22 13:30:00|699.2|694.7|695.8|691.3|699.3|694.8|695.3|690.8|360
1661175300000|2022-08-22 13:35:00|695.3|690.8|693.2|688.7|695.3|690.8|691.9|687.4|338
1661175600000|2022-08-22 13:40:00|692.7|688.2|692.8|688.3|692.8|688.3|690.8|686.3|413
1661175900000|2022-08-22 13:45:00|692.3|687.8|691.8|687.3|693.3|688.8|691.3|686.8|360
1661176200000|2022-08-22 13:50:00|691.3|686.8|692.8|688.3|692.8|688.3|691.3|686.8|798
1661176500000|2022-08-22 13:55:00|692.7|688.2|693.2|688.7|694.1|689.6|692.7|688.2|411
1661176800000|2022-08-22 14:00:00|692.7|688.2|690.3|685.8|692.7|688.2|689.8|685.3|492
1661177100000|2022-08-22 14:05:00|690.8|686.3|693.2|688.7|693.7|689.2|690.8|686.3|138
1661177400000|2022-08-22 14:10:00|693.7|689.2|693.3|688.8|695.2|690.7|692.8|688.3|437
1661177700000|2022-08-22 14:15:00|693.2|688.7|696.8|692.3|696.8|692.3|692.8|688.3|560
1661178000000|2022-08-22 14:20:00|696.3|691.8|696.3|691.8|697.8|693.3|695.8|691.3|404
1661178300000|2022-08-22 14:25:00|695.8|691.3|694.8|690.3|696.3|691.8|694.8|690.3|93
1661178600000|2022-08-22 14:30:00|695.3|690.8|694.3|689.8|696.3|691.8|694.3|689.8|278
1661178900000|2022-08-22 14:35:00|694.8|690.3|695.3|690.8|695.8|691.3|694.3|689.8|43
1661179200000|2022-08-22 14:40:00|695.8|691.3|695.3|690.8|696.3|691.8|694.8|690.3|154
1661179500000|2022-08-22 14:45:00|694.8|690.3|695.3|690.8|695.8|691.3|694.3|689.8|92
1661179800000|2022-08-22 14:50:00|694.8|690.3|696.8|692.3|697.8|693.3|694.8|690.3|182
1661180100000|2022-08-22 14:55:00|697.3|692.8|699.5|695|699.5|695|696.8|692.3|322
1661180400000|2022-08-22 15:00:00|699|694.5|699|694.5|699|694.5|699|694.5|0
1661216400000|2022-08-23 01:00:00|698.5|694|705.2|700.7|706.7|702.2|698.5|694|2063
1661216700000|2022-08-23 01:05:00|705.7|701.2|706.5|702|706.6|702.1|704.2|699.7|891
1661217000000|2022-08-23 01:10:00|706.1|701.6|709.5|705|710|705.5|705.6|701.1|842
1661217300000|2022-08-23 01:15:00|710|705.5|709.9|705.4|711.4|706.9|709.9|705.4|723
1661217600000|2022-08-23 01:20:00|710|705.5|709|704.5|710.4|705.9|708.5|704|221
1661217900000|2022-08-23 01:25:00|708.5|704|709.7|705.2|709.7|705.2|708.1|703.6|785
1661218200000|2022-08-23 01:30:00|710.2|705.7|711.5|707|712|707.5|709.2|704.7|1246
1661218500000|2022-08-23 01:35:00|711|706.5|710.1|705.6|712.5|708|710.1|705.6|222
1661218800000|2022-08-23 01:40:00|709.7|705.2|709.2|704.7|710.1|705.6|709.1|704.6|137
1661219100000|2022-08-23 01:45:00|709.6|705.1|711.1|706.6|711.6|707.1|709.2|704.7|181
1661219400000|2022-08-23 01:50:00|711.6|707.1|712.7|708.2|712.7|708.2|711.1|706.6|595
1661219700000|2022-08-23 01:55:00|713.1|708.6|714.4|709.9|716|711.5|713|708.5|836
1661220000000|2022-08-23 02:00:00|715|710.5|712.3|707.8|715.5|711|711.8|707.3|1292
1661220300000|2022-08-23 02:05:00|711.8|707.3|712.5|708|714|708.4|711.5|707|1637
1661220600000|2022-08-23 02:10:00|712|707.5|711.5|707|712|707.5|710.5|706|446
1661220900000|2022-08-23 02:15:00|712|707.5|712|707.5|712|707.5|712|707.5|0
1661221800000|2022-08-23 02:30:00|711.5|707|710|705.5|712|707.5|709.5|705|335
1661222100000|2022-08-23 02:35:00|709.5|705|710.5|706|710.9|706.4|709.5|705|379
1661222400000|2022-08-23 02:40:00|710|705.5|710|705.5|710.4|705.9|709.5|705|139
1661222700000|2022-08-23 02:45:00|710.4|705.9|711|706.5|711.4|706.9|710.4|705.9|202
1661223000000|2022-08-23 02:50:00|711.4|706.9|711.4|706.9|711.5|707|710.5|706|129
1661223300000|2022-08-23 02:55:00|710.9|706.4|710.9|706.4|710.9|706.4|710|705.5|275
1661223600000|2022-08-23 03:00:00|711.4|706.9|711.4|706.9|712.4|707.9|711.4|706.9|191
1661223900000|2022-08-23 03:05:00|711.9|707.4|713.9|709.4|714.3|709.8|711.9|707.4|265
1661224200000|2022-08-23 03:10:00|714.3|709.8|713.4|708.9|714.8|710.3|712.9|708.4|132
1661224500000|2022-08-23 03:15:00|713.9|709.4|713.9|709.4|713.9|709.4|712.9|708.4|148
1661224800000|2022-08-23 03:20:00|714.3|709.8|714.4|709.9|714.5|710|713.4|708.9|230
1661225100000|2022-08-23 03:25:00|713.9|709.4|714.4|709.9|716.4|711.9|713.4|708.9|761
1661225400000|2022-08-23 03:30:00|713.9|709.4|713.9|709.4|713.9|709.4|713.9|709.4|0
1661232600000|2022-08-23 05:30:00|714.3|709.8|712.9|708.4|714.3|709.8|712.4|707.9|197
1661232900000|2022-08-23 05:35:00|713.4|708.9|710.9|706.4|713.9|709.4|710.9|706.4|563
1661233200000|2022-08-23 05:40:00|711|706.5|711.8|707.3|712.4|707.9|711|706.5|750
1661233500000|2022-08-23 05:45:00|711.3|706.8|710.3|705.8|711.3|706.8|710.3|705.8|807
1661233800000|2022-08-23 05:50:00|709.8|705.3|712.3|707.8|712.3|707.8|709.8|705.3|393
1661234100000|2022-08-23 05:55:00|711.8|707.3|711.8|707.3|712.3|707.8|711.3|706.8|120
1661234400000|2022-08-23 06:00:00|711.4|706.9|714.3|709.8|714.3|709.8|711.4|706.9|51
1661234700000|2022-08-23 06:05:00|714.4|709.9|713.8|709.3|714.9|710.4|712.8|708.3|813
1661235000000|2022-08-23 06:10:00|713.3|708.8|713.3|708.8|713.8|709.3|712.8|708.3|61
1661235300000|2022-08-23 06:15:00|713.4|708.9|713.3|708.8|714.8|710.3|713.3|708.8|141
1661235600000|2022-08-23 06:20:00|712.9|708.4|711.8|707.3|712.9|708.4|711.4|706.9|122
1661235900000|2022-08-23 06:25:00|711.4|706.9|710.9|706.4|712.4|707.9|710.9|706.4|325
1661236200000|2022-08-23 06:30:00|710.4|705.9|709.5|705|710.5|706|709|704.5|418
1661236500000|2022-08-23 06:35:00|710|705.5|711.5|707|711.5|707|710|705.5|102
1661236800000|2022-08-23 06:40:00|711.9|707.4|712.5|708|712.5|708|711|706.5|149
1661237100000|2022-08-23 06:45:00|712|707.5|712|707.5|712.5|708|711.5|707|334
1661237400000|2022-08-23 06:50:00|712.5|708|713|708.5|714.1|709.6|712|707.5|387
1661237700000|2022-08-23 06:55:00|712.6|708.1|713|708.5|713.9|709.4|712.5|708|493
1661259600000|2022-08-23 13:00:00|714.9|710.4|716.7|712.2|718.2|713.7|712.7|708.2|1033
1661259900000|2022-08-23 13:05:00|716.2|711.7|713.8|709.3|717.2|712.7|713.3|708.8|585
1661260200000|2022-08-23 13:10:00|714.2|709.7|715.3|710.8|715.8|711.3|713.3|708.8|305
1661260500000|2022-08-23 13:15:00|715.7|711.2|716.8|712.3|717.7|713.2|715.3|710.8|433
1661260800000|2022-08-23 13:20:00|716.3|711.8|716.7|712.2|716.7|712.2|715.3|710.8|419
1661261100000|2022-08-23 13:25:00|717.2|712.7|716.2|711.7|717.2|712.7|715.8|711.3|39
1661261400000|2022-08-23 13:30:00|716.3|711.8|717.7|713.2|718.7|714.2|716.3|711.8|301
1661261700000|2022-08-23 13:35:00|718.1|713.6|718.2|713.7|718.2|713.7|717.2|712.7|188
1661262000000|2022-08-23 13:40:00|718.7|714.2|716.2|711.7|718.7|714.2|715.7|711.2|164
1661262300000|2022-08-23 13:45:00|716.3|711.8|715.3|710.8|716.7|712.2|714.3|709.8|132
1661262600000|2022-08-23 13:50:00|715.8|711.3|716.3|711.8|716.8|712.3|715.3|710.8|168
1661262900000|2022-08-23 13:55:00|716.8|712.3|715.4|710.9|717.3|712.8|715.4|710.9|358
1661263200000|2022-08-23 14:00:00|715.8|711.3|714.9|710.4|716.3|711.8|714.9|710.4|144
1661263500000|2022-08-23 14:05:00|715.4|710.9|714.9|710.4|715.9|711.4|714.9|710.4|147
1661263800000|2022-08-23 14:10:00|715.4|710.9|714.9|710.4|715.4|710.9|714.9|710.4|56
1661264100000|2022-08-23 14:15:00|715.3|710.8|718.7|714.2|718.7|714.2|714.8|710.3|329
1661264400000|2022-08-23 14:20:00|719.2|714.7|719.2|714.7|720.2|715.7|718.3|713.8|558
1661264700000|2022-08-23 14:25:00|719.7|715.2|719.2|714.7|719.7|715.2|718.3|713.8|271
1661265000000|2022-08-23 14:30:00|719.7|715.2|720.2|715.7|720.6|716.1|719.2|714.7|589
1661265300000|2022-08-23 14:35:00|719.7|715.2|720.2|715.7|720.6|716.1|719.7|715.2|88
1661265600000|2022-08-23 14:40:00|720.6|716.1|722.7|718.2|724.2|719.7|720.2|715.7|1253
1661265900000|2022-08-23 14:45:00|723.2|718.7|721.3|716.8|723.7|719.2|720.8|716.3|667
1661266200000|2022-08-23 14:50:00|720.8|716.3|721.8|717.3|722.3|717.8|720.8|716.3|107
1661266500000|2022-08-23 14:55:00|722.3|717.8|721.1|716.6|722.3|717.8|719.9|715.4|452
1661302800000|2022-08-24 01:00:00|720.6|716.1|719.6|715.1|721.2|716.7|719.1|714.6|461
1661303100000|2022-08-24 01:05:00|719.2|714.7|718.6|714.1|719.6|715.1|717.6|713.1|260
1661303400000|2022-08-24 01:10:00|718.1|713.6|716.1|711.6|718.1|713.6|716.1|711.6|367
1661303700000|2022-08-24 01:15:00|716.6|712.1|716.1|711.6|717.1|712.6|715.6|711.1|106
1661304000000|2022-08-24 01:20:00|716.6|712.1|716.1|711.6|716.6|712.1|715.5|711|197
1661304300000|2022-08-24 01:25:00|716.6|712.1|715.6|711.1|716.6|712.1|715.6|711.1|176
1661304600000|2022-08-24 01:30:00|716.1|711.6|716|711.5|716.1|711.6|715.6|711.1|192
1661304900000|2022-08-24 01:35:00|715.5|711|710.1|705.6|715.5|711|710.1|705.6|785
1661305200000|2022-08-24 01:40:00|710.5|706|711.7|707.2|711.7|707.2|710.1|705.6|768
1661305500000|2022-08-24 01:45:00|711.6|707.1|708.7|704.2|711.7|707.2|708.2|703.7|334
1661305800000|2022-08-24 01:50:00|709.2|704.7|710.2|705.7|710.2|705.7|708.7|704.2|296
1661306100000|2022-08-24 01:55:00|709.7|705.2|708.7|704.2|710.2|705.7|708.7|704.2|59
1661306400000|2022-08-24 02:00:00|708.2|703.7|710.7|706.2|710.7|706.2|707.7|703.2|175
1661306700000|2022-08-24 02:05:00|711.2|706.7|710.7|706.2|711.7|707.2|710.2|705.7|183
1661307000000|2022-08-24 02:10:00|710.3|705.8|708.8|704.3|710.7|706.2|708.8|704.3|153
1661308200000|2022-08-24 02:30:00|708.3|703.8|709.7|705.2|709.7|705.2|707.7|703.2|216
1661308500000|2022-08-24 02:35:00|709.2|704.7|706.2|701.7|709.2|704.7|705.7|701.2|409
1661308800000|2022-08-24 02:40:00|706.3|701.8|704.7|700.2|706.7|702.2|704.7|700.2|452
1661309100000|2022-08-24 02:45:00|705.2|700.7|706.6|702.1|707.2|702.7|705.2|700.7|668
1661309400000|2022-08-24 02:50:00|707.1|702.6|708.1|703.6|708.6|704.1|706.6|702.1|187
1661309700000|2022-08-24 02:55:00|708.6|704.1|709.5|705|709.5|705|708.5|704|423
1661310000000|2022-08-24 03:00:00|709|704.5|713|708.5|713|708.5|708.5|704|378
1661310300000|2022-08-24 03:05:00|713.5|709|713|708.5|713.5|709|712|707.5|190
1661310600000|2022-08-24 03:10:00|712.9|708.4|712.5|708|713|708.5|711.5|707|168
1661310900000|2022-08-24 03:15:00|713|708.5|712.5|708|713|708.5|711|706.5|120
1661311200000|2022-08-24 03:20:00|713|708.5|711.5|707|713.5|709|711.5|707|78
1661311500000|2022-08-24 03:25:00|712|707.5|709|704.5|712|707.5|709|704.5|117
1661319000000|2022-08-24 05:30:00|709.4|704.9|709.5|705|709.9|705.4|707.4|702.9|2354
1661319300000|2022-08-24 05:35:00|710|705.5|712|707.5|712|707.5|709.5|705|256
1661319600000|2022-08-24 05:40:00|711.9|707.4|712.4|707.9|712.9|708.4|710.9|706.4|174
1661319900000|2022-08-24 05:45:00|712.9|708.4|712.9|708.4|715.9|711.4|712.9|708.4|257
1661320200000|2022-08-24 05:50:00|712.4|707.9|711.9|707.4|712.4|707.9|710.4|705.9|150
1661320500000|2022-08-24 05:55:00|711.4|706.9|712.4|707.9|712.5|708|711.4|706.9|96
1661320800000|2022-08-24 06:00:00|712|707.5|710.4|705.9|712|707.5|709.9|705.4|180
1661321100000|2022-08-24 06:05:00|710.9|706.4|710.9|706.4|711.9|707.4|710.9|706.4|188
1661321400000|2022-08-24 06:10:00|710.4|705.9|711.4|706.9|711.4|706.9|710.4|705.9|86
1661321700000|2022-08-24 06:15:00|710.9|706.4|709.4|704.9|710.9|706.4|708.4|703.9|258
1661322000000|2022-08-24 06:20:00|709|704.5|709|704.5|709.9|705.4|708.5|704|90
1661322300000|2022-08-24 06:25:00|709.5|705|710|705.5|710.5|706|709.5|705|186
1661322600000|2022-08-24 06:30:00|709.5|705|711.5|707|712|707.5|709.5|705|113
1661322900000|2022-08-24 06:35:00|711|706.5|712.5|708|712.5|708|711|706.5|99
1661323200000|2022-08-24 06:40:00|712.7|708.2|715|710.5|715|710.5|712.7|708.2|163
1661323500000|2022-08-24 06:45:00|714.5|710|714|709.5|714.5|710|713.5|709|94
1661323800000|2022-08-24 06:50:00|713.9|709.4|716.9|712.4|717.4|712.9|713.9|709.4|267
1661324100000|2022-08-24 06:55:00|717.4|712.9|722.3|717.8|722.3|717.8|716.5|712|863
1661346000000|2022-08-24 13:00:00|723.5|719|722.1|717.6|726.1|721.6|721.1|716.6|984
1661346300000|2022-08-24 13:05:00|722.5|718|721.1|716.6|723.1|718.6|720.6|716.1|573
1661346600000|2022-08-24 13:10:00|720.6|716.1|719.1|714.6|721.6|717.1|718.6|714.1|507
1661346900000|2022-08-24 13:15:00|719.6|715.1|722.1|717.6|722.1|717.6|719.6|715.1|359
1661347200000|2022-08-24 13:20:00|722.6|718.1|721.6|717.1|723.1|718.6|721.6|717.1|297
1661347500000|2022-08-24 13:25:00|722.1|717.6|723.1|718.6|724.6|720.1|722.1|717.6|285
1661347800000|2022-08-24 13:30:00|723.6|719.1|725.6|721.1|725.6|721.1|723.6|719.1|304
1661348100000|2022-08-24 13:35:00|726.1|721.6|726.6|722.1|727.6|723.1|725.6|721.1|687
1661348400000|2022-08-24 13:40:00|726.1|721.6|725.6|721.1|726.2|721.7|725.1|720.6|163
1661348700000|2022-08-24 13:45:00|725.1|720.6|725.1|720.6|725.6|721.1|725.1|720.6|72
1661349000000|2022-08-24 13:50:00|725.6|721.1|724.6|720.1|725.6|721.1|723.6|719.1|58
1661349300000|2022-08-24 13:55:00|724.1|719.6|725.1|720.6|725.1|720.6|724.1|719.6|96
1661349600000|2022-08-24 14:00:00|725.6|721.1|725.6|721.1|726.1|721.6|725.1|720.6|41
1661349900000|2022-08-24 14:05:00|725.1|720.6|724.1|719.6|725.6|721.1|724.1|719.6|48
1661350200000|2022-08-24 14:10:00|724.6|720.1|726.1|721.6|726.1|721.6|724.1|719.6|29
1661350500000|2022-08-24 14:15:00|726.6|722.1|724.1|719.6|727.1|722.6|723.6|719.1|130
1661350800000|2022-08-24 14:20:00|724.6|720.1|723.1|718.6|724.6|720.1|722.1|717.6|295
1661351100000|2022-08-24 14:25:00|723.6|719.1|724.6|720.1|724.6|720.1|723.6|719.1|91
1661351400000|2022-08-24 14:30:00|725.6|721.1|722.1|717.6|725.6|721.1|722.1|717.6|195
1661351700000|2022-08-24 14:35:00|721.6|717.1|721.6|717.1|722.6|718.1|721.2|716.7|112
1661352000000|2022-08-24 14:40:00|722.1|717.6|720.7|716.2|722.6|718.1|720.7|716.2|104
1661352300000|2022-08-24 14:45:00|721.2|716.7|722.6|718.1|722.6|718.1|721.2|716.7|10
1661352600000|2022-08-24 14:50:00|722.7|718.2|723.2|718.7|723.6|719.1|722.2|717.7|32
1661352900000|2022-08-24 14:55:00|723.1|718.6|721.2|716.7|723.1|718.6|721.2|716.7|107
1661353200000|2022-08-24 15:00:00|720.7|716.2|720.7|716.2|720.7|716.2|720.7|716.2|0
1661389200000|2022-08-25 01:00:00|721.4|716.9|722.4|717.9|724.4|719.9|721|716.5|227
1661389500000|2022-08-25 01:05:00|722.9|718.4|720.4|715.9|722.9|718.4|719.9|715.4|207
1661389800000|2022-08-25 01:10:00|719.9|715.4|720.4|715.9|720.9|716.4|719|714.5|206
1661390100000|2022-08-25 01:15:00|720.9|716.4|721.9|717.4|721.9|717.4|720.4|715.9|86
1661390400000|2022-08-25 01:20:00|721.4|716.9|720.9|716.4|722.9|718.4|720.9|716.4|79
1661390700000|2022-08-25 01:25:00|720.5|716|719.9|715.4|720.9|716.4|719.9|715.4|270
1661391000000|2022-08-25 01:30:00|720.4|715.9|719.4|714.9|720.4|715.9|718.5|714|201
1661391300000|2022-08-25 01:35:00|719.9|715.4|719.9|715.4|720.9|716.4|719|714.5|295
1661391600000|2022-08-25 01:40:00|719.5|715|718.9|714.4|720.4|715.9|718.9|714.4|244
1661391900000|2022-08-25 01:45:00|719|714.5|721.4|716.9|721.4|716.9|719|714.5|106
1661392200000|2022-08-25 01:50:00|721.9|717.4|722.9|718.4|723.4|718.9|720.9|716.4|145
1661392500000|2022-08-25 01:55:00|722.8|718.3|726.4|721.9|726.8|722.3|722.8|718.3|577
1661392800000|2022-08-25 02:00:00|726.8|722.3|723.9|719.4|727.3|722.8|723.9|719.4|684
1661393100000|2022-08-25 02:05:00|723.4|718.9|721.9|717.4|723.9|719.4|721.4|716.9|106
1661393400000|2022-08-25 02:10:00|721.4|716.9|721.9|717.4|722.4|717.9|721.4|716.9|93
1661393700000|2022-08-25 02:15:00|721.4|716.9|721.4|716.9|721.4|716.9|721.4|716.9|0
1661394600000|2022-08-25 02:30:00|721.9|717.4|724.4|719.9|724.4|719.9|720.9|716.4|360
1661394900000|2022-08-25 02:35:00|723.9|719.4|723.5|719|724.4|719.9|723.4|718.9|61
1661395200000|2022-08-25 02:40:00|723.4|718.9|721.9|717.4|723.5|719|721.4|716.9|89
1661395500000|2022-08-25 02:45:00|722.4|717.9|721.9|717.4|722.9|718.4|721.9|717.4|359
1661395800000|2022-08-25 02:50:00|722.4|717.9|722.5|718|723|718.5|722|717.5|40
1661396100000|2022-08-25 02:55:00|723|718.5|723.4|718.9|723.4|718.9|722|717.5|86
1661396400000|2022-08-25 03:00:00|723.5|719|725.9|721.4|725.9|721.4|723.4|718.9|274
1661396700000|2022-08-25 03:05:00|726.3|721.8|726.4|721.9|726.4|721.9|725.4|720.9|405
1661397000000|2022-08-25 03:10:00|725.9|721.4|724.4|719.9|726.9|722.4|723.9|719.4|202
1661397300000|2022-08-25 03:15:00|724.9|720.4|724.4|719.9|725.9|721.4|724.4|719.9|65
1661397600000|2022-08-25 03:20:00|723.9|719.4|723.4|718.9|724.9|720.4|722.9|718.4|64
1661397900000|2022-08-25 03:25:00|723.9|719.4|724.4|719.9|724.9|720.4|723.9|719.4|30
1661398200000|2022-08-25 03:30:00|725.1|720.6|725.1|720.6|725.1|720.6|725.1|720.6|0
1661405400000|2022-08-25 05:30:00|724.9|720.4|716|711.5|724.9|720.4|714.5|710|1217
1661405700000|2022-08-25 05:35:00|715.5|711|714.5|710|716|711.5|712.6|708.1|505
1661406000000|2022-08-25 05:40:00|714.1|709.6|717|712.5|717|712.5|714|709.5|500
1661406300000|2022-08-25 05:45:00|717.5|713|721.4|716.9|721.4|716.9|717|712.5|252
1661406600000|2022-08-25 05:50:00|720.9|716.4|719.4|714.9|720.9|716.4|719.4|714.9|248
1661406900000|2022-08-25 05:55:00|719.9|715.4|718.4|713.9|720.4|715.9|718.4|713.9|101
1661407200000|2022-08-25 06:00:00|717.9|713.4|717|712.5|718.4|713.9|716.9|712.4|105
1661407500000|2022-08-25 06:05:00|716.5|712|715|710.5|717.9|713.4|715|710.5|184
1661407800000|2022-08-25 06:10:00|714.5|710|713.6|709.1|715|710.5|713.1|708.6|417
1661408100000|2022-08-25 06:15:00|714|709.5|714.5|710|715.5|711|713.6|709.1|110
1661408400000|2022-08-25 06:20:00|715|710.5|714.5|710|715|710.5|713.5|709|340
1661408700000|2022-08-25 06:25:00|715|710.5|713.6|709.1|715.5|711|713.6|709.1|115
1661409000000|2022-08-25 06:30:00|713.1|708.6|716.6|712.1|716.6|712.1|712.6|708.1|720
1661409300000|2022-08-25 06:35:00|716.1|711.6|715.6|711.1|717.1|712.6|715.6|711.1|161
1661409600000|2022-08-25 06:40:00|715.1|710.6|713.1|708.6|715.1|710.6|712.2|707.7|498
1661409900000|2022-08-25 06:45:00|713.6|709.1|711.2|706.7|714.1|709.6|710.7|706.2|612
1661410200000|2022-08-25 06:50:00|711.1|706.6|710.7|706.2|711.7|707.2|709.2|704.7|831
1661410500000|2022-08-25 06:55:00|711.6|707.1|712.1|707.6|713.1|708.6|711.6|707.1|230
1661432400000|2022-08-25 13:00:00|715.1|708.6|716.9|712.4|717.9|713.4|714.1|708.6|662
1661432700000|2022-08-25 13:05:00|717.4|712.9|718.3|713.8|719.3|714.8|716.9|712.4|161
1661433000000|2022-08-25 13:10:00|717.9|713.4|718.3|713.8|719.8|715.3|717.8|713.3|157
1661433300000|2022-08-25 13:15:00|717.8|713.3|721.2|716.7|721.7|717.2|717.8|713.3|397
1661433600000|2022-08-25 13:20:00|721.3|716.8|722.2|717.7|722.7|718.2|721.3|716.8|227
1661433900000|2022-08-25 13:25:00|721.7|717.2|722.2|717.7|722.2|717.7|721.2|716.7|54
1661434200000|2022-08-25 13:30:00|722.7|718.2|726.1|721.6|726.1|721.6|722.7|718.2|509
1661434500000|2022-08-25 13:35:00|725.7|721.2|729.6|725.1|731.5|727|725.6|721.1|1062
1661434800000|2022-08-25 13:40:00|729.1|724.6|729.6|725.1|730.1|725.6|728.6|724.1|335
1661435100000|2022-08-25 13:45:00|730.1|725.6|729.1|724.6|730.1|725.6|727.6|723.1|117
1661435400000|2022-08-25 13:50:00|728.6|724.1|726.2|721.7|728.6|724.1|725.7|721.2|221
1661435700000|2022-08-25 13:55:00|725.7|721.2|727.1|722.6|727.1|722.6|725.6|721.1|129
1661436000000|2022-08-25 14:00:00|727.6|723.1|727.6|723.1|728.1|723.6|726.6|722.1|139
1661436300000|2022-08-25 14:05:00|727.2|722.7|724.7|720.2|727.6|723.1|724.7|720.2|98
1661436600000|2022-08-25 14:10:00|725.2|720.7|724.7|720.2|725.2|720.7|722.7|718.2|128
1661436900000|2022-08-25 14:15:00|725.2|720.7|724.7|720.2|725.2|720.7|724.2|719.7|8
1661437200000|2022-08-25 14:20:00|725.1|720.6|725.6|721.1|725.6|721.1|724.7|720.2|39
1661437500000|2022-08-25 14:25:00|725.1|720.6|723.7|719.2|725.6|721.1|723.7|719.2|65
1661437800000|2022-08-25 14:30:00|724.2|719.7|725.6|721.1|726.1|721.6|724.2|719.7|65
1661438100000|2022-08-25 14:35:00|725.2|720.7|725.6|721.1|726.1|721.6|724.7|720.2|61
1661438400000|2022-08-25 14:40:00|725.1|720.6|724.7|720.2|725.2|720.7|723.7|719.2|77
1661438700000|2022-08-25 14:45:00|724.2|719.7|724.7|720.2|725.1|720.6|723.7|719.2|16
1661439000000|2022-08-25 14:50:00|724.9|720.4|724.7|720.2|725.2|720.7|724.2|719.7|35
1661439300000|2022-08-25 14:55:00|725.2|720.7|725.2|720.7|725.2|720.7|724.2|719.7|106
1661475600000|2022-08-26 01:00:00|725|720.5|726.9|722.4|727.4|722.9|723.9|719.4|258
1661475900000|2022-08-26 01:05:00|726.4|721.9|726.9|722.4|728.4|723.9|726.4|721.9|122
1661476200000|2022-08-26 01:10:00|727.4|722.9|726.9|722.4|727.9|723.4|726.4|721.9|104
1661476500000|2022-08-26 01:15:00|726.4|721.9|726.9|722.4|727.4|722.9|725.9|721.4|144
1661476800000|2022-08-26 01:20:00|727.4|722.9|728.9|724.4|729.4|724.9|727.4|722.9|392
1661477100000|2022-08-26 01:25:00|729.3|724.8|730.3|725.8|730.3|725.8|728.4|723.9|75
1661477400000|2022-08-26 01:30:00|730.4|725.9|729.9|725.4|731.8|727.3|729.9|725.4|246
1661477700000|2022-08-26 01:35:00|729.4|724.9|728.5|724|729.9|725.4|728.4|723.9|138
1661478000000|2022-08-26 01:40:00|728.9|724.4|730|725.5|730.4|725.9|728.9|724.4|242
1661478300000|2022-08-26 01:45:00|730.4|725.9|731.5|727|732|727.5|730|725.5|327
1661478600000|2022-08-26 01:50:00|731|726.5|731.9|727.4|731.9|727.4|729|724.5|185
1661478900000|2022-08-26 01:55:00|732.4|727.9|734.4|729.9|734.4|729.9|731.9|727.4|245
1661479200000|2022-08-26 02:00:00|733.9|729.4|732.9|728.4|733.9|729.4|732.4|727.9|137
1661479500000|2022-08-26 02:05:00|733|728.5|733.5|729|734|729.5|732.5|728|463
1661479800000|2022-08-26 02:10:00|734|729.5|733|728.5|734.5|730|733|728.5|92
1661481000000|2022-08-26 02:30:00|733.4|728.9|736.3|731.8|736.3|731.8|732.4|727.9|483
1661481300000|2022-08-26 02:35:00|736.4|731.9|735.9|731.4|737.4|732.9|735.4|730.9|249
1661481600000|2022-08-26 02:40:00|736.4|731.9|735.4|730.9|736.4|731.9|734.4|729.9|46
1661481900000|2022-08-26 02:45:00|735.3|730.8|735.4|730.9|736.8|732.3|734.9|730.4|62
1661482200000|2022-08-26 02:50:00|735.8|731.3|737.3|732.8|737.8|733.3|735.3|730.8|126
1661482500000|2022-08-26 02:55:00|737.8|733.3|737.3|732.8|737.8|733.3|736.8|732.3|130
1661482800000|2022-08-26 03:00:00|737.8|733.3|736.4|731.9|737.8|733.3|735.9|731.4|467
1661483100000|2022-08-26 03:05:00|736.3|731.8|733.5|729|736.4|731.9|732.5|728|434
1661483400000|2022-08-26 03:10:00|733.4|728.9|734.4|729.9|734.9|730.4|733|728.5|32
1661483700000|2022-08-26 03:15:00|733.9|729.4|732.4|727.9|734.4|729.9|732.4|727.9|147
1661484000000|2022-08-26 03:20:00|732.9|728.4|734.9|730.4|734.9|730.4|732.9|728.4|44
1661484300000|2022-08-26 03:25:00|735.4|730.9|733.4|728.9|735.8|731.3|733.4|728.9|12
1661491800000|2022-08-26 05:30:00|732.9|728.4|731.8|727.3|732.9|728.4|730.9|726.4|150
1661492100000|2022-08-26 05:35:00|731.9|727.4|731.8|727.3|731.9|727.4|730.8|726.3|174
1661492400000|2022-08-26 05:40:00|732.3|727.8|732.8|728.3|733.3|728.8|732.3|727.8|93
1661492700000|2022-08-26 05:45:00|733.3|728.8|733.3|728.8|733.3|728.8|732.8|728.3|20
1661493000000|2022-08-26 05:50:00|733.8|729.3|734.3|729.8|734.3|729.8|733.3|728.8|49
1661493300000|2022-08-26 05:55:00|734.8|730.3|735.3|730.8|736.2|731.7|734.7|730.2|351
1661493600000|2022-08-26 06:00:00|735.2|730.7|734.2|729.7|736.7|732.2|734.2|729.7|449
1661493900000|2022-08-26 06:05:00|733.7|729.2|734.3|729.8|734.3|729.8|733.3|728.8|308
1661494200000|2022-08-26 06:10:00|734.7|730.2|735.2|730.7|735.2|730.7|734.2|729.7|82
1661494500000|2022-08-26 06:15:00|734.7|730.2|735.7|731.2|736.2|731.7|733.7|729.2|155
1661494800000|2022-08-26 06:20:00|736.2|731.7|735.7|731.2|736.2|731.7|734.8|730.3|359
1661495100000|2022-08-26 06:25:00|735.2|730.7|735.7|731.2|736.2|731.7|735.2|730.7|151
1661495400000|2022-08-26 06:30:00|736.2|731.7|736.7|732.2|736.7|732.2|735.7|731.2|60
1661495700000|2022-08-26 06:35:00|737.2|732.7|737.7|733.2|737.7|733.2|737.2|732.7|279
1661496000000|2022-08-26 06:40:00|738.2|733.7|739.7|735.2|740.2|735.7|738.2|733.7|529
1661496300000|2022-08-26 06:45:00|739.2|734.7|740.3|735.8|740.7|736.2|738.8|734.3|394
1661496600000|2022-08-26 06:50:00|740.2|735.7|739.8|735.3|740.7|736.2|739.3|734.8|174
1661496900000|2022-08-26 06:55:00|739.3|734.8|740.7|736.2|740.7|736.2|738.2|733.7|536
1661497200000|2022-08-26 07:00:00|740.3|735.8|740.7|736.2|740.7|736.2|740.3|735.8|0
1661518800000|2022-08-26 13:00:00|735.9|731.4|739.6|735.1|741.1|736.6|735.9|731.4|230
1661519100000|2022-08-26 13:05:00|739.1|734.6|734.7|730.2|739.1|734.6|734.7|730.2|273
1661519400000|2022-08-26 13:10:00|735.2|730.7|734.7|730.2|735.7|731.2|733.7|729.2|211
1661519700000|2022-08-26 13:15:00|734.8|730.3|734.7|730.2|734.8|730.3|733.7|729.2|42
1661520000000|2022-08-26 13:20:00|734.2|729.7|733.2|728.7|734.7|730.2|732.7|728.2|16
1661520300000|2022-08-26 13:25:00|732.7|728.2|733.2|728.7|734.2|729.7|732.7|728.2|81
1661520600000|2022-08-26 13:30:00|733.7|729.2|732.7|728.2|733.7|729.2|731.7|727.2|127
1661520900000|2022-08-26 13:35:00|732.2|727.7|732.7|728.2|732.7|728.2|731.2|726.7|26
1661521200000|2022-08-26 13:40:00|732.2|727.7|731.2|726.7|733.1|728.6|730.7|726.2|36
1661521500000|2022-08-26 13:45:00|730.7|726.2|731.1|726.6|732.2|727.7|730.7|726.2|119
1661521800000|2022-08-26 13:50:00|730.7|726.2|730.6|726.1|731.6|727.1|730.6|726.1|157
1661522100000|2022-08-26 13:55:00|730.1|725.6|731.6|727.1|732.1|727.6|730.1|725.6|237
1661522400000|2022-08-26 14:00:00|731.1|726.6|730.1|725.6|731.6|727.1|729.7|725.2|79
1661522700000|2022-08-26 14:05:00|730.6|726.1|733.1|728.6|733.1|728.6|730.6|726.1|32
1661523000000|2022-08-26 14:10:00|733.6|729.1|733.6|729.1|734.1|729.6|732.7|728.2|66
1661523300000|2022-08-26 14:15:00|734.1|729.6|733.6|729.1|734.1|729.6|733.1|728.6|13
1661523600000|2022-08-26 14:20:00|733.1|728.6|732.6|728.1|734.6|730.1|732.6|728.1|16
1661523900000|2022-08-26 14:25:00|733.1|728.6|732.6|728.1|733.1|728.6|731.1|726.6|63
1661524200000|2022-08-26 14:30:00|732.1|727.6|732.2|727.7|732.6|728.1|731.6|727.1|10
1661524500000|2022-08-26 14:35:00|732.1|727.6|729.2|724.7|732.1|727.6|728.7|724.2|171
1661524800000|2022-08-26 14:40:00|728.7|724.2|729.2|724.7|730.2|725.7|727.2|722.7|171
1661525100000|2022-08-26 14:45:00|728.7|724.2|730.2|725.7|730.7|726.2|728.7|724.2|132
1661525400000|2022-08-26 14:50:00|729.7|725.2|731.1|726.6|731.1|726.6|729.2|724.7|110
1661525700000|2022-08-26 14:55:00|730.6|726.1|729.2|724.7|731.2|726.7|729.2|724.7|103
1661526000000|2022-08-26 15:00:00|729.7|725.2|729.7|725.2|729.7|725.2|729.7|725.2|0
1661734800000|2022-08-29 01:00:00|728.2|723.7|722.3|717.8|728.2|723.7|718.3|713.8|616
1661735100000|2022-08-29 01:05:00|721.8|717.3|719.7|715.2|721.8|717.3|718.7|714.2|634
1661735400000|2022-08-29 01:10:00|719.2|714.7|722.7|718.2|723.2|718.7|719.2|714.7|162
1661735700000|2022-08-29 01:15:00|722.2|717.7|723.7|719.2|725.2|720.7|721.8|717.3|31
1661736000000|2022-08-29 01:20:00|723.2|718.7|721.8|717.3|723.7|719.2|721.3|716.8|141
1661736300000|2022-08-29 01:25:00|721.3|716.8|720.8|716.3|721.8|717.3|718.8|714.3|570
1661736600000|2022-08-29 01:30:00|721|716.5|721.3|716.8|721.8|717.3|720.3|715.8|568
1661736900000|2022-08-29 01:35:00|721.8|717.3|720.8|716.3|721.8|717.3|719.8|715.3|227
1661737200000|2022-08-29 01:40:00|721.3|716.8|720.8|716.3|721.3|716.8|719.3|714.8|90
1661737500000|2022-08-29 01:45:00|721.3|716.8|720.3|715.8|721.3|716.8|720.3|715.8|65
1661737800000|2022-08-29 01:50:00|720.8|716.3|723.5|719|723.8|719.3|720.8|716.3|284
1661738100000|2022-08-29 01:55:00|723.8|719.3|722.8|718.3|723.8|719.3|721.8|717.3|107
1661738400000|2022-08-29 02:00:00|722.3|717.8|722.8|718.3|723.3|718.8|722.3|717.8|247
1661738700000|2022-08-29 02:05:00|723.3|718.8|721.8|717.3|723.3|718.8|721.3|716.8|336
1661739000000|2022-08-29 02:10:00|721.3|716.8|719.8|715.3|721.3|716.8|719.8|715.3|59
1661740200000|2022-08-29 02:30:00|719.3|714.8|715.8|711.3|720.3|715.8|715.8|711.3|348
1661740500000|2022-08-29 02:35:00|716.3|711.8|714.8|710.3|716.3|711.8|712.8|708.3|783
1661740800000|2022-08-29 02:40:00|714.3|709.8|715.8|711.3|715.8|711.3|714.3|709.8|84
1661741100000|2022-08-29 02:45:00|715.3|710.8|712.9|708.4|715.4|710.9|711.4|706.9|288
1661741400000|2022-08-29 02:50:00|712.4|707.9|714.8|710.3|714.8|710.3|712.4|707.9|405
1661741700000|2022-08-29 02:55:00|713.8|709.3|712.8|708.3|714.8|710.3|712.8|708.3|67
1661742000000|2022-08-29 03:00:00|713.3|708.8|713.8|709.3|714.3|709.8|711.4|706.9|96
1661742300000|2022-08-29 03:05:00|713.3|708.8|714.8|710.3|715.3|710.8|712.4|707.9|159
1661742600000|2022-08-29 03:10:00|714.3|709.8|713.3|708.8|714.3|709.8|713.3|708.8|76
1661742900000|2022-08-29 03:15:00|713.8|709.3|715.3|710.8|715.3|710.8|712.8|708.3|33
1661743200000|2022-08-29 03:20:00|714.8|710.3|715.8|711.3|715.8|711.3|714.3|709.8|38
1661743500000|2022-08-29 03:25:00|715.3|710.8|714.8|710.3|715.8|711.3|713.8|709.3|154
1661751000000|2022-08-29 05:30:00|714.3|709.8|712.3|707.8|714.3|709.8|711.8|707.3|172
1661751300000|2022-08-29 05:35:00|711.8|707.3|713.3|708.8|713.8|709.3|711.3|706.8|107
1661751600000|2022-08-29 05:40:00|712.8|708.3|713.8|709.3|714.3|709.8|712.8|708.3|87
1661751900000|2022-08-29 05:45:00|713.3|708.8|713.3|708.8|713.8|709.3|712.8|708.3|37
1661752200000|2022-08-29 05:50:00|713.8|709.3|712.8|708.3|714.3|709.8|712.8|708.3|81
1661752500000|2022-08-29 05:55:00|713.3|708.8|713.3|708.8|713.3|708.8|713.3|708.8|57
1661752800000|2022-08-29 06:00:00|712.8|708.3|712.3|707.8|712.8|708.3|711.8|707.3|162
1661753100000|2022-08-29 06:05:00|711.8|707.3|710.3|705.8|711.8|707.3|709.8|705.3|403
1661753400000|2022-08-29 06:10:00|709.8|705.3|709.3|704.8|710.3|705.8|709.3|704.8|347
1661753700000|2022-08-29 06:15:00|708.8|704.3|711.3|706.8|711.3|706.8|708.3|703.8|133
1661754000000|2022-08-29 06:20:00|711.8|707.3|713.3|708.8|713.3|708.8|711.8|707.3|414
1661754300000|2022-08-29 06:25:00|713.8|709.3|712.3|707.8|713.8|709.3|712.3|707.8|115
1661754600000|2022-08-29 06:30:00|712.8|708.3|712.3|707.8|713.3|708.8|711.8|707.3|15
1661754900000|2022-08-29 06:35:00|711.8|707.3|713.8|709.3|713.8|709.3|710.8|706.3|29
1661755200000|2022-08-29 06:40:00|714.3|709.8|712.8|708.3|714.3|709.8|712.3|707.8|72
1661755500000|2022-08-29 06:45:00|713.3|708.8|713.3|708.8|713.8|709.3|712.8|708.3|42
1661755800000|2022-08-29 06:50:00|712.8|708.3|711.8|707.3|714.3|709.8|711.3|706.8|75
1661756100000|2022-08-29 06:55:00|712.8|708.3|718.2|713.7|718.2|713.7|712.8|708.3|247
1661778000000|2022-08-29 13:00:00|718.5|712|714.1|709.6|718.5|713|713.6|709.1|143
1661778300000|2022-08-29 13:05:00|714.6|710.1|712.1|707.6|714.6|710.1|711.6|707.1|414
1661778600000|2022-08-29 13:10:00|711.6|707.1|714.6|710.1|714.6|710.1|711.6|707.1|348
1661778900000|2022-08-29 13:15:00|715.1|710.6|712.6|708.1|715.1|710.6|712.6|708.1|185
1661779200000|2022-08-29 13:20:00|713.1|708.6|712.6|708.1|713.6|709.1|712.6|708.1|418
1661779500000|2022-08-29 13:25:00|712.1|707.6|714.6|710.1|714.6|710.1|712.1|707.6|116
1661779800000|2022-08-29 13:30:00|714.1|709.6|717.5|713|717.5|713|714.1|709.6|84
1661780100000|2022-08-29 13:35:00|718|713.5|717.5|713|719.5|715|717.5|713|180
1661780400000|2022-08-29 13:40:00|717|712.5|716.6|712.1|717.5|713|716.6|712.1|20
1661780700000|2022-08-29 13:45:00|717|712.5|716.6|712.1|717|712.5|716.1|711.6|6
1661781000000|2022-08-29 13:50:00|717|712.5|717.1|712.6|717.1|712.6|716.1|711.6|11
1661781300000|2022-08-29 13:55:00|717|712.5|716.6|712.1|717.5|713|716.6|712.1|53
1661781600000|2022-08-29 14:00:00|717|712.5|715.6|711.1|717.5|713|715.6|711.1|63
1661781900000|2022-08-29 14:05:00|716.1|711.6|716.6|712.1|717.1|712.6|716.1|711.6|11
1661782200000|2022-08-29 14:10:00|716.1|711.6|715.6|711.1|717|712.5|715.1|710.6|37
1661782500000|2022-08-29 14:15:00|716|711.5|713.1|708.6|716|711.5|713.1|708.6|84
1661782800000|2022-08-29 14:20:00|712.6|708.1|711.6|707.1|712.6|708.1|711.1|706.6|161
1661783100000|2022-08-29 14:25:00|712.1|707.6|712.6|708.1|712.6|708.1|712.1|707.6|86
1661783400000|2022-08-29 14:30:00|712.1|707.6|712.6|708.1|713.1|708.6|712.1|707.6|1
1661783700000|2022-08-29 14:35:00|713.1|708.6|711.1|706.6|713.1|708.6|709.1|704.6|120
1661784000000|2022-08-29 14:40:00|711.6|707.1|711.6|707.1|711.6|707.1|710.6|706.1|109
1661784300000|2022-08-29 14:45:00|712.1|707.6|711.1|706.6|713.1|708.6|711.1|706.6|82
1661784600000|2022-08-29 14:50:00|710.6|706.1|711.1|706.6|711.1|706.6|709.1|704.6|105
1661784900000|2022-08-29 14:55:00|710.6|706.1|709.6|705.1|710.6|706.1|708.6|704.1|48
1661821200000|2022-08-30 01:00:00|708.8|704.3|711.8|707.3|712.3|707.8|708.8|704.3|166
1661821500000|2022-08-30 01:05:00|711.3|706.8|709.8|705.3|711.3|706.8|709.3|704.8|188
1661821800000|2022-08-30 01:10:00|709.3|704.8|706.4|701.9|709.3|704.8|705.9|701.4|268
1661822100000|2022-08-30 01:15:00|705.9|701.4|706.4|701.9|706.9|702.4|705.4|700.9|949
1661822400000|2022-08-30 01:20:00|705.9|701.4|704.4|699.9|705.9|701.4|703.4|698.9|178
1661822700000|2022-08-30 01:25:00|704.9|700.4|702.4|697.9|704.9|700.4|701.9|697.4|475
1661823000000|2022-08-30 01:30:00|701.9|697.4|697.8|693.3|702.4|697.9|697.8|693.3|741
1661823300000|2022-08-30 01:35:00|697.3|692.8|698.3|693.8|700.3|695.8|697.3|692.8|333
1661823600000|2022-08-30 01:40:00|698.8|694.3|698.8|694.3|699.3|694.8|697.8|693.3|203
1661823900000|2022-08-30 01:45:00|698.3|693.8|701.3|696.8|701.8|697.3|698.3|693.8|154
1661824200000|2022-08-30 01:50:00|700.8|696.3|700.3|695.8|702.3|697.8|699.8|695.3|219
1661824500000|2022-08-30 01:55:00|699.8|695.3|700.3|695.8|700.8|696.3|699.8|695.3|21
1661824800000|2022-08-30 02:00:00|699.8|695.3|700.3|695.8|702.3|697.8|699.8|695.3|154
1661825100000|2022-08-30 02:05:00|700.8|696.3|698.8|694.3|700.8|696.3|698.8|694.3|38
1661825400000|2022-08-30 02:10:00|698.3|693.8|698.3|693.8|699.3|694.8|697.3|692.8|76
1661826600000|2022-08-30 02:30:00|697.8|693.3|694.8|690.3|698.8|694.3|694.8|690.3|126
1661826900000|2022-08-30 02:35:00|695.3|690.8|693.8|689.3|695.3|690.8|693.8|689.3|90
1661827200000|2022-08-30 02:40:00|694.3|689.8|695.8|691.3|697.8|693.3|694.3|689.8|124
1661827500000|2022-08-30 02:45:00|696.3|691.8|697.8|693.3|698.3|693.8|695.8|691.3|74
1661827800000|2022-08-30 02:50:00|698.3|693.8|698.3|693.8|699.8|695.3|698.3|693.8|82
1661828100000|2022-08-30 02:55:00|697.8|693.3|697.3|692.8|698.3|693.8|697.3|692.8|20
1661828400000|2022-08-30 03:00:00|697.8|693.3|695.3|690.8|697.8|693.3|695.3|690.8|21
1661828700000|2022-08-30 03:05:00|694.8|690.3|695.3|690.8|695.3|690.8|694.8|690.3|239
1661829000000|2022-08-30 03:10:00|694.8|690.3|695.3|690.8|696.8|692.3|694.8|690.3|256
1661829300000|2022-08-30 03:15:00|695.7|691.2|694.2|689.7|696.2|691.7|692.8|688.3|389
1661829600000|2022-08-30 03:20:00|694.7|690.2|696.2|691.7|697.2|692.7|694.7|690.2|110
1661829900000|2022-08-30 03:25:00|695.7|691.2|695.2|690.7|696.2|691.7|695.2|690.7|447
1661830200000|2022-08-30 03:30:00|695.7|691.2|695.7|691.2|695.7|691.2|695.7|691.2|0
1661837400000|2022-08-30 05:30:00|695.4|690.9|694.2|689.7|696.2|691.7|693.7|689.2|65
1661837700000|2022-08-30 05:35:00|694.7|690.2|694.7|690.2|696.1|691.6|694.2|689.7|98
1661838000000|2022-08-30 05:40:00|695.2|690.7|695.7|691.2|696.6|692.1|695.2|690.7|40
1661838300000|2022-08-30 05:45:00|696.1|691.6|695.6|691.1|696.1|691.6|695.1|690.6|36
1661838600000|2022-08-30 05:50:00|695.1|690.6|694.2|689.7|695.6|691.1|694.2|689.7|69
1661838900000|2022-08-30 05:55:00|693.7|689.2|695.1|690.6|695.6|691.1|693.7|689.2|203
1661839200000|2022-08-30 06:00:00|695.2|690.7|696.1|691.6|696.1|691.6|695.1|690.6|108
1661839500000|2022-08-30 06:05:00|695.6|691.1|694.2|689.7|695.6|691.1|694.2|689.7|58
1661839800000|2022-08-30 06:10:00|693.7|689.2|692.7|688.2|694.2|689.7|692.7|688.2|63
1661840100000|2022-08-30 06:15:00|692.2|687.7|692.2|687.7|693.7|689.2|692.2|687.7|70
1661840400000|2022-08-30 06:20:00|691.7|687.2|689.2|684.7|691.7|687.2|689.2|684.7|416
1661840700000|2022-08-30 06:25:00|688.7|684.2|687.2|682.7|688.7|684.2|686.2|681.7|286
1661841000000|2022-08-30 06:30:00|686.7|682.2|687.2|682.7|688.7|684.2|686.2|681.7|51
1661841300000|2022-08-30 06:35:00|686.7|682.2|687.2|682.7|687.7|683.2|686.7|682.2|116
1661841600000|2022-08-30 06:40:00|687.7|683.2|688.2|683.7|688.6|684.1|686.7|682.2|63
1661841900000|2022-08-30 06:45:00|687.7|683.2|690.2|685.7|690.7|686.2|687.7|683.2|388
1661842200000|2022-08-30 06:50:00|690.7|686.2|687.7|683.2|690.7|686.2|687.7|683.2|64
1661842500000|2022-08-30 06:55:00|688.2|683.7|685.9|681.4|688.2|683.7|684.2|679.7|211
1661842800000|2022-08-30 07:00:00|685.7|681.2|685.7|681.2|685.7|681.2|685.7|681.2|0
1661864400000|2022-08-30 13:00:00|690.4|683.9|689.5|685|691.5|686|687|682|193
1661864700000|2022-08-30 13:05:00|689|684.5|690|685.5|690|685.5|687.5|683|96
1661865000000|2022-08-30 13:10:00|689.5|685|690.5|686|692|687.5|689|684.5|81
1661865300000|2022-08-30 13:15:00|690|685.5|690|685.5|691|686.5|690|685.5|60
1661865600000|2022-08-30 13:20:00|690.5|686|690.5|686|691|686.5|690.5|686|71
1661865900000|2022-08-30 13:25:00|690|685.5|690.5|686|690.5|686|690|685.5|60
1661866200000|2022-08-30 13:30:00|690|685.5|691.5|687|692.5|688|690|685.5|135
1661866500000|2022-08-30 13:35:00|692|687.5|691|686.5|692|687.5|690.7|686.2|59
1661866800000|2022-08-30 13:40:00|691.5|687|690|685.5|691.5|687|690|685.5|51
1661867100000|2022-08-30 13:45:00|689.5|685|689.5|685|690|685.5|688.5|684|97
1661867400000|2022-08-30 13:50:00|690|685.5|689.5|685|690|685.5|689.5|685|80
1661867700000|2022-08-30 13:55:00|690|685.5|690|685.5|690|685.5|689.5|685|25
1661868000000|2022-08-30 14:00:00|689.5|685|690.5|686|691|686.5|689|684.5|5
1661868300000|2022-08-30 14:05:00|690|685.5|689|684.5|690.5|686|689|684.5|6
1661868600000|2022-08-30 14:10:00|689.5|685|689|684.5|689.5|685|689|684.5|227
1661868900000|2022-08-30 14:15:00|689.5|685|690.5|686|690.5|686|689.5|685|81
1661869200000|2022-08-30 14:20:00|690|685.5|691|686.5|691|686.5|690|685.5|29
1661869500000|2022-08-30 14:25:00|691.5|687|691.5|687|692|687.5|691|686.5|81
1661869800000|2022-08-30 14:30:00|691|686.5|691|686.5|691.5|687|690.5|686|17
1661870100000|2022-08-30 14:35:00|691.5|687|691|686.5|691.5|687|690.5|686|11
1661870400000|2022-08-30 14:40:00|690.5|686|690.5|686|691|686.5|690.5|686|35
1661870700000|2022-08-30 14:45:00|690|685.5|688.5|684|690.5|686|687.5|683|135
1661871000000|2022-08-30 14:50:00|688|683.5|688.5|684|689|684.5|687.5|683|22
1661871300000|2022-08-30 14:55:00|689|684.5|687.5|683|689|684.5|687.5|683|76
1661871600000|2022-08-30 15:00:00|688|683.5|688|683.5|688|683.5|688|683.5|0
1661907600000|2022-08-31 01:00:00|687.7|683.2|688.7|684.2|688.7|684.2|687.2|682.7|213173
1661907900000|2022-08-31 01:05:00|688.2|683.7|687.7|683.2|688.2|683.7|686.2|681.7|13667
1661908200000|2022-08-31 01:10:00|687.2|682.7|688.7|684.2|688.7|684.2|686.7|682.2|5854
1661908500000|2022-08-31 01:15:00|688.2|683.7|686.7|682.2|688.2|683.7|686.2|681.7|6580
1661908800000|2022-08-31 01:20:00|686.2|681.7|683.7|679.2|686.2|681.7|682.2|677.7|21886
1661909100000|2022-08-31 01:25:00|684.2|679.7|683.7|679.2|685.2|680.7|683.7|679.2|9493
1661909400000|2022-08-31 01:30:00|683.2|678.7|688.2|683.7|688.2|683.7|683.2|678.7|13211
1661909700000|2022-08-31 01:35:00|687.7|683.2|688.7|684.2|689.2|684.7|687.7|683.2|11054
1661910000000|2022-08-31 01:40:00|689.2|684.7|689.6|685.1|690.1|685.6|687.7|683.2|11120
1661910300000|2022-08-31 01:45:00|689.2|684.7|688.7|684.2|689.6|685.1|688.2|683.7|6389
1661910600000|2022-08-31 01:50:00|689.2|684.7|690.1|685.6|690.1|685.6|688.7|684.2|4493
1661910900000|2022-08-31 01:55:00|690.6|686.1|691.6|687.1|693.1|688.6|690.6|686.1|20548
1661911200000|2022-08-31 02:00:00|691.1|686.6|688.6|684.1|691.6|687.1|688.6|684.1|9000
1661911500000|2022-08-31 02:05:00|688.2|683.7|688.2|683.7|688.6|684.1|687.7|683.2|8355
1661911800000|2022-08-31 02:10:00|687.7|683.2|687.1|682.6|688.1|683.6|687.1|682.6|6270
1661913000000|2022-08-31 02:30:00|686.6|682.1|686.1|681.6|687.6|683.1|685.6|681.1|9851
1661913300000|2022-08-31 02:35:00|686.6|682.1|685.6|681.1|686.6|682.1|685.1|680.6|6963
1661913600000|2022-08-31 02:40:00|685.1|680.6|684.6|680.1|686.1|681.6|684.6|680.1|8879
1661913900000|2022-08-31 02:45:00|684.1|679.6|685.1|680.6|686.1|681.6|684.1|679.6|6503
1661914200000|2022-08-31 02:50:00|684.6|680.1|683.1|678.6|684.6|680.1|682.6|678.1|17663
1661914500000|2022-08-31 02:55:00|683.6|679.1|684.6|680.1|684.6|680.1|683.1|678.6|6480
1661914800000|2022-08-31 03:00:00|684.1|679.6|683.6|679.1|684.1|679.6|682.6|678.1|9667
1661915100000|2022-08-31 03:05:00|684.1|679.6|684.1|679.6|685.6|681.1|683.6|679.1|8837
1661915400000|2022-08-31 03:10:00|684.6|680.1|685.1|680.6|686.1|681.6|684.6|680.1|5804
1661915700000|2022-08-31 03:15:00|685.6|681.1|684.6|680.1|686.6|682.1|684.6|680.1|6148
1661916000000|2022-08-31 03:20:00|684.1|679.6|680.6|676.1|684.1|679.6|680.1|675.6|25391
1661916300000|2022-08-31 03:25:00|681.1|676.6|680.1|675.6|682.1|677.6|680.1|675.6|10411
1661923800000|2022-08-31 05:30:00|680.3|675.8|685.5|681|689|684.5|680.3|675.8|40751
1661924100000|2022-08-31 05:35:00|686|681.5|682.6|678.1|686|681.5|681.1|676.6|16134
1661924400000|2022-08-31 05:40:00|682.1|677.6|682.6|678.1|683|678.5|681.1|676.6|9893
1661924700000|2022-08-31 05:45:00|683.1|678.6|681.1|676.6|683.1|678.6|680.6|676.1|10434
1661925000000|2022-08-31 05:50:00|681.6|677.1|684|679.5|684.5|680|681.1|676.6|10835
1661925300000|2022-08-31 05:55:00|683.5|679|684.5|680|685|680.5|683.5|679|6828
1661925600000|2022-08-31 06:00:00|684|679.5|682.6|678.1|684.5|680|682.6|678.1|4936
1661925900000|2022-08-31 06:05:00|682.1|677.6|683.5|679|684|679.5|681.6|677.1|5586
1661926200000|2022-08-31 06:10:00|684|679.5|685.5|681|685.5|681|682|677.5|7417
1661926500000|2022-08-31 06:15:00|685|680.5|687|682.5|688.5|684|685|680.5|15794
1661926800000|2022-08-31 06:20:00|687.5|683|685|680.5|688.5|684|684.5|680|12485
1661927100000|2022-08-31 06:25:00|684.5|680|686|681.5|686.5|682|684|679.5|5435
1661927400000|2022-08-31 06:30:00|686.5|682|686|681.5|687|682.5|684.5|680|7062
1661927700000|2022-08-31 06:35:00|685.5|681|685|680.5|685.5|681|684.5|680|4953
1661928000000|2022-08-31 06:40:00|685.5|681|683.5|679|685.5|681|683.5|679|8143
1661928300000|2022-08-31 06:45:00|683|678.5|685|680.5|685.5|681|683|678.5|6230
1661928600000|2022-08-31 06:50:00|685.5|681|686.5|682|686.5|682|684|679.5|7211
1661928900000|2022-08-31 06:55:00|686|681.5|687.5|683|688.5|684|686|681.5|22647
1661950800000|2022-08-31 13:00:00|695.3|690.8|691.3|686.8|695.8|691.3|690.3|685.8|53601
1661951100000|2022-08-31 13:05:00|691.8|687.3|694.3|689.8|694.3|689.8|691.3|686.8|20137
1661951400000|2022-08-31 13:10:00|693.8|689.3|694.8|690.3|695.8|691.3|693.8|689.3|25244
1661951700000|2022-08-31 13:15:00|695.3|690.8|692.8|688.3|695.3|690.8|692.3|687.8|14792
1661952000000|2022-08-31 13:20:00|693.3|688.8|693.3|688.8|694.3|689.8|692.8|688.3|8131
1661952300000|2022-08-31 13:25:00|692.8|688.3|695.3|690.8|695.3|690.8|692.8|688.3|9449
1661952600000|2022-08-31 13:30:00|695.8|691.3|691.8|687.3|696.3|691.8|691.3|686.8|14433
1661952900000|2022-08-31 13:35:00|692.3|687.8|692.3|687.8|692.3|687.8|691.3|686.8|6630
1661953200000|2022-08-31 13:40:00|691.8|687.3|691.8|687.3|692.3|687.8|690.8|686.3|7598
1661953500000|2022-08-31 13:45:00|691.3|686.8|691.8|687.3|692.3|687.8|691.3|686.8|5215
1661953800000|2022-08-31 13:50:00|691.3|686.8|690.3|685.8|691.3|686.8|689.8|685.3|10589
1661954100000|2022-08-31 13:55:00|690.8|686.3|690.8|686.3|691.3|686.8|690.3|685.8|6131
1661954400000|2022-08-31 14:00:00|690.3|685.8|689.8|685.3|690.8|686.3|689.8|685.3|6426
1661954700000|2022-08-31 14:05:00|690.3|685.8|691.3|686.8|691.3|686.8|689.8|685.3|5266
1661955000000|2022-08-31 14:10:00|690.8|686.3|691.8|687.3|693.3|688.8|690.8|686.3|8003
1661955300000|2022-08-31 14:15:00|691.3|686.8|689.8|685.3|691.8|687.3|688.8|684.3|10861
1661955600000|2022-08-31 14:20:00|689.3|684.8|690.8|686.3|690.8|686.3|689.3|684.8|5280
1661955900000|2022-08-31 14:25:00|690.3|685.8|691.3|686.8|691.3|686.8|690.3|685.8|2696
1661956200000|2022-08-31 14:30:00|691.8|687.3|690.8|686.3|691.8|687.3|688.8|684.3|8673
1661956500000|2022-08-31 14:35:00|690.3|685.8|690.3|685.8|690.8|686.3|689.8|685.3|3232
1661956800000|2022-08-31 14:40:00|690.8|686.3|690.3|685.8|690.8|686.3|690.3|685.8|3514
1661957100000|2022-08-31 14:45:00|690.8|686.3|694.7|690.2|695.2|690.7|690.8|686.3|17395
1661957400000|2022-08-31 14:50:00|695.2|690.7|696.2|691.7|697.7|693.2|694.7|690.2|19499
1661957700000|2022-08-31 14:55:00|696.7|692.2|696.2|691.7|699.7|695.2|695.7|691.2|26801
1661994000000|2022-09-01 01:00:00|696|691.5|694|689.5|696|691.5|692.5|688|20860
1661994300000|2022-09-01 01:05:00|694.5|690|694|689.5|696.5|692|693.5|689|11417
1661994600000|2022-09-01 01:10:00|694.5|690|694|689.5|694.5|690|694|689.5|5231
1661994900000|2022-09-01 01:15:00|693.5|689|693.5|689|693.5|689|692.5|688|6892
1661995200000|2022-09-01 01:20:00|694|689.5|694.5|690|694.5|690|693.5|689|4409
1661995500000|2022-09-01 01:25:00|694|689.5|694.5|690|694.5|690|694|689.5|4693
1661995800000|2022-09-01 01:30:00|695|690.5|697|692.5|697|692.5|694.5|690|12074
1661996100000|2022-09-01 01:35:00|696.5|692|695.5|691|697|692.5|695.5|691|6124
1661996400000|2022-09-01 01:40:00|695|690.5|694|689.5|695.5|691|694|689.5|6313
1661996700000|2022-09-01 01:45:00|694.5|690|693.5|689|694.5|690|692.5|688|8063
1661997000000|2022-09-01 01:50:00|693|688.5|693|688.5|694|689.5|692.5|688|5487
1661997300000|2022-09-01 01:55:00|693.5|689|694.5|690|696.5|692|693.5|689|8245
1661997600000|2022-09-01 02:00:00|694|689.5|693|688.5|694|689.5|692.5|688|9041
1661997900000|2022-09-01 02:05:00|693.5|689|693|688.5|693.5|689|692.5|688|2998
1661998200000|2022-09-01 02:10:00|692.5|688|691.5|687|693|688.5|691|686.5|7513
1661999400000|2022-09-01 02:30:00|691|686.5|691.5|687|693|688.5|691|686.5|7206
1661999700000|2022-09-01 02:35:00|691|686.5|687|682.5|691.5|687|686|681.5|23151
1662000000000|2022-09-01 02:40:00|687.5|683|686|681.5|689|684.5|685.5|681|15185
1662000300000|2022-09-01 02:45:00|685.5|681|686.5|682|687|682.5|685.5|681|8860
1662000600000|2022-09-01 02:50:00|687|682.5|687|682.5|688.5|684|686.5|682|8678
1662000900000|2022-09-01 02:55:00|687.5|683|689|684.5|689|684.5|687|682.5|6061
1662001200000|2022-09-01 03:00:00|688.5|684|689.5|685|690.5|686|688.5|684|9281
1662001500000|2022-09-01 03:05:00|689|684.5|689.5|685|690.5|686|689|684.5|6820
1662001800000|2022-09-01 03:10:00|689|684.5|690|685.5|690|685.5|689|684.5|3742
1662002100000|2022-09-01 03:15:00|690.5|686|693.5|689|695.5|691|690.5|686|24746
1662002400000|2022-09-01 03:20:00|694|689.5|693.5|689|694.5|690|692.5|688|9235
1662002700000|2022-09-01 03:25:00|694|689.5|693|688.5|694|689.5|692|687.5|6901
1662010200000|2022-09-01 05:30:00|692.9|688.4|688.4|683.9|695.9|691.4|688.4|683.9|27827
1662010500000|2022-09-01 05:35:00|688.9|684.4|687.4|682.9|688.9|684.4|685.9|681.4|19454
1662010800000|2022-09-01 05:40:00|686.9|682.4|687.9|683.4|688.9|684.4|685.9|681.4|11470
1662011100000|2022-09-01 05:45:00|687.4|682.9|687.9|683.4|688.9|684.4|686.4|681.9|9151
1662011400000|2022-09-01 05:50:00|688.4|683.9|688.9|684.4|690.4|685.9|687.9|683.4|10080
1662011700000|2022-09-01 05:55:00|689.4|684.9|687.9|683.4|690.4|685.9|687.4|682.9|12042
1662012000000|2022-09-01 06:00:00|688.4|683.9|686.9|682.4|688.9|684.4|686.9|682.4|7985
1662012300000|2022-09-01 06:05:00|686.4|681.9|686.9|682.4|687.9|683.4|685.9|681.4|8865
1662012600000|2022-09-01 06:10:00|686.4|681.9|682.4|677.9|686.4|681.9|682.4|677.9|24830
1662012900000|2022-09-01 06:15:00|682.9|678.4|682.9|678.4|683.9|679.4|682.4|677.9|12107
1662013200000|2022-09-01 06:20:00|682.4|677.9|681.4|676.9|683.9|679.4|681.4|676.9|12095
1662013500000|2022-09-01 06:25:00|681.9|677.4|682.9|678.4|683.4|678.9|680.4|675.9|17413
1662013800000|2022-09-01 06:30:00|682.4|677.9|684.9|680.4|686.9|682.4|682.4|677.9|16358
1662014100000|2022-09-01 06:35:00|684.4|679.9|682.9|678.4|684.4|679.9|682.9|678.4|8046
1662014400000|2022-09-01 06:40:00|683.4|678.9|682.9|678.4|684.9|680.4|681.4|676.9|13548
1662014700000|2022-09-01 06:45:00|682.4|677.9|676.9|672.4|682.9|678.4|675.9|671.4|34480
1662015000000|2022-09-01 06:50:00|676.4|671.9|678.9|674.4|680.9|676.4|675.9|671.4|23951
1662015300000|2022-09-01 06:55:00|679.4|674.9|677.9|673.4|679.9|675.4|676.9|672.4|24415
1662037200000|2022-09-01 13:00:00|670.4|665.9|669.4|664.9|671.9|667.4|668.1|663.6|66685
1662037500000|2022-09-01 13:05:00|669.9|665.4|671.4|666.9|671.4|666.9|668.9|664.4|18459
1662037800000|2022-09-01 13:10:00|670.9|666.4|673.9|669.4|674.4|669.9|670.9|666.4|20760
1662038100000|2022-09-01 13:15:00|673.4|668.9|673.9|669.4|674.4|669.9|672.4|667.9|9230
1662038400000|2022-09-01 13:20:00|673.4|668.9|673.9|669.4|673.9|669.4|671.9|667.4|10826
1662038700000|2022-09-01 13:25:00|673.4|668.9|674.4|669.9|675.4|670.9|673.4|668.9|10405
1662039000000|2022-09-01 13:30:00|673.9|669.4|673.9|669.4|675.4|670.9|673.9|669.4|10311
1662039300000|2022-09-01 13:35:00|674.4|669.9|674.9|670.4|674.9|670.4|672.9|668.4|6559
1662039600000|2022-09-01 13:40:00|674.4|669.9|678.9|674.4|678.9|674.4|674.4|669.9|19016
1662039900000|2022-09-01 13:45:00|678.4|673.9|676.9|672.4|678.9|674.4|676.9|672.4|10398
1662040200000|2022-09-01 13:50:00|676.4|671.9|675.9|671.4|676.9|672.4|675.9|671.4|5022
1662040500000|2022-09-01 13:55:00|676.4|671.9|672.9|668.4|676.4|671.9|672.9|668.4|15575
1662040800000|2022-09-01 14:00:00|672.4|667.9|671.9|667.4|673.4|668.9|671.4|666.9|15967
1662041100000|2022-09-01 14:05:00|672.4|667.9|672.9|668.4|673.9|669.4|671.9|667.4|7539
1662041400000|2022-09-01 14:10:00|673.4|668.9|670.9|666.4|673.9|669.4|670.9|666.4|9012
1662041700000|2022-09-01 14:15:00|671.4|666.9|671.9|667.4|673.4|668.9|671.4|666.9|7972
1662042000000|2022-09-01 14:20:00|671.4|666.9|670.4|665.9|671.9|667.4|669.4|664.9|15032
1662042300000|2022-09-01 14:25:00|670.9|666.4|671.9|667.4|672.4|667.9|670.9|666.4|7714
1662042600000|2022-09-01 14:30:00|672.4|667.9|672.9|668.4|674.9|670.4|672.4|667.9|9444
1662042900000|2022-09-01 14:35:00|672.4|667.9|672.4|667.9|673.4|668.9|671.9|667.4|6235
1662043200000|2022-09-01 14:40:00|672.8|668.3|672.4|667.9|672.9|668.4|671.9|667.4|2952
1662043500000|2022-09-01 14:45:00|671.9|667.4|671.3|666.8|672.4|667.9|670.8|666.3|4595
1662043800000|2022-09-01 14:50:00|670.8|666.3|670.3|665.8|670.8|666.3|669.4|664.9|8505
1662044100000|2022-09-01 14:55:00|670.4|665.9|668.9|664.4|671.3|666.8|668.9|664.4|10026
1662080400000|2022-09-02 01:00:00|668.8|664.3|670.8|666.3|672.3|667.8|668.8|664.3|18868
1662080700000|2022-09-02 01:05:00|670.7|666.2|670.2|665.7|672.7|668.2|669.3|664.8|9808
1662081000000|2022-09-02 01:10:00|669.8|665.3|668.7|664.2|670.2|665.7|668.2|663.7|15539
1662081300000|2022-09-02 01:15:00|668.8|664.3|667.8|663.3|669.7|665.2|667.3|662.8|12306
1662081600000|2022-09-02 01:20:00|667.7|663.2|665.3|660.8|667.8|663.3|664.3|659.8|23555
1662081900000|2022-09-02 01:25:00|665.2|660.7|665.3|660.8|667.2|662.7|664.8|660.3|11804
1662082200000|2022-09-02 01:30:00|665.7|661.2|664.8|660.3|665.7|661.2|662.7|658.2|19439
1662082500000|2022-09-02 01:35:00|664.7|660.2|664.2|659.7|664.7|660.2|661.7|657.2|16430
1662082800000|2022-09-02 01:40:00|663.8|659.3|662.7|658.2|665.2|660.7|662.7|658.2|8664
1662083100000|2022-09-02 01:45:00|663.2|658.7|662.7|658.2|665.2|660.7|662.7|658.2|7443
1662083400000|2022-09-02 01:50:00|663.2|658.7|661.7|657.2|663.7|659.2|661.2|656.7|11377
1662083700000|2022-09-02 01:55:00|662.2|657.7|659.7|655.2|662.7|658.2|659.7|655.2|15583
1662084000000|2022-09-02 02:00:00|659.2|654.7|659.2|654.7|660.2|655.7|658.7|654.2|12391
1662084300000|2022-09-02 02:05:00|659.7|655.2|658.7|654.2|659.7|655.2|657.2|652.7|15864
1662084600000|2022-09-02 02:10:00|659.2|654.7|656.2|651.7|659.2|654.7|655.2|650.7|18709
1662085800000|2022-09-02 02:30:00|655.2|650.7|656.2|651.7|657.7|653.2|654.2|649.7|25506
1662086100000|2022-09-02 02:35:00|656.7|652.2|657.2|652.7|658.7|654.2|655.7|651.2|12881
1662086400000|2022-09-02 02:40:00|657.7|653.2|659.7|655.2|659.7|655.2|657.7|653.2|9995
1662086700000|2022-09-02 02:45:00|659.2|654.7|661.7|657.2|663.2|658.7|659.2|654.7|19239
1662087000000|2022-09-02 02:50:00|661.2|656.7|661.7|657.2|664.2|659.7|660.7|656.2|12842
1662087300000|2022-09-02 02:55:00|662.2|657.7|666.2|661.7|667.7|663.2|661.7|657.2|27327
1662087600000|2022-09-02 03:00:00|665.7|661.2|663.7|659.2|666.7|662.2|663.2|658.7|15985
1662087900000|2022-09-02 03:05:00|664.2|659.7|665.2|660.7|665.7|661.2|663.7|659.2|9454
1662088200000|2022-09-02 03:10:00|665.5|661|670.2|665.7|670.7|666.2|665.2|660.7|22795
1662088500000|2022-09-02 03:15:00|669.7|665.2|666.7|662.2|669.7|665.2|666.7|662.2|12996
1662088800000|2022-09-02 03:20:00|666.2|661.7|667.2|662.7|667.7|663.2|665.7|661.2|8373
1662089100000|2022-09-02 03:25:00|667.7|663.2|669.2|664.7|671.2|666.7|667.7|663.2|17087
1662096600000|2022-09-02 05:30:00|668.9|664.4|666.7|662.2|668.9|664.4|666.2|661.7|15527
1662096900000|2022-09-02 05:35:00|666.2|661.7|668.7|664.2|668.7|664.2|666.2|661.7|8539
1662097200000|2022-09-02 05:40:00|669.2|664.7|669.2|664.7|670.2|665.7|668.7|664.2|6571
1662097500000|2022-09-02 05:45:00|668.7|664.2|667.2|662.7|669.2|664.7|667.2|662.7|6803
1662097800000|2022-09-02 05:50:00|667.7|663.2|667.2|662.7|668.2|663.7|667.2|662.7|4091
1662098100000|2022-09-02 05:55:00|666.7|662.2|667.2|662.7|667.7|663.2|665.7|661.2|8394
1662098400000|2022-09-02 06:00:00|667.7|663.2|668.2|663.7|669.2|664.7|667.7|663.2|6751
1662098700000|2022-09-02 06:05:00|667.7|663.2|665.7|661.2|668.2|663.7|665.7|661.2|6744
1662099000000|2022-09-02 06:10:00|665.2|660.7|667.2|662.7|667.7|663.2|665.2|660.7|9063
1662099300000|2022-09-02 06:15:00|667.7|663.2|668.2|663.7|669.2|664.7|667.7|663.2|6319
1662099600000|2022-09-02 06:20:00|667.7|663.2|665.2|660.7|668.2|663.7|665.2|660.7|7125
1662099900000|2022-09-02 06:25:00|664.7|660.2|664.2|659.7|664.7|660.2|662.2|657.7|18443
1662100200000|2022-09-02 06:30:00|663.7|659.2|663.2|658.7|664.2|659.7|662.2|657.7|10114
1662100500000|2022-09-02 06:35:00|663.7|659.2|665.7|661.2|667.2|662.7|663.7|659.2|12055
1662100800000|2022-09-02 06:40:00|665.2|660.7|665.7|661.2|666.2|661.7|663.7|659.2|9722
1662101100000|2022-09-02 06:45:00|666.1|661.6|668.6|664.1|668.6|664.1|666.1|661.6|12258
1662101400000|2022-09-02 06:50:00|668.9|664.4|672.6|668.1|673.1|668.6|668.1|663.6|31500
1662101700000|2022-09-02 06:55:00|672.1|667.6|669.1|664.6|672.6|668.1|668.2|663.7|24461
1662123600000|2022-09-02 13:00:00|669.6|665.1|672.6|668.1|673.6|669.1|667.6|663.1|38651
1662123900000|2022-09-02 13:05:00|673.1|668.6|671.6|667.1|674.1|669.6|670.6|666.1|18078
1662124200000|2022-09-02 13:10:00|672.1|667.6|669.6|665.1|672.1|667.6|669.1|664.6|9040
1662124500000|2022-09-02 13:15:00|670.1|665.6|668.6|664.1|670.6|666.1|668.6|664.1|8740
1662124800000|2022-09-02 13:20:00|668.1|663.6|668.6|664.1|669.6|665.1|668.1|663.6|10746
1662125100000|2022-09-02 13:25:00|669.1|664.6|670.1|665.6|670.1|665.6|669.1|664.6|5541
1662125400000|2022-09-02 13:30:00|669.6|665.1|669.6|665.1|670.1|665.6|669.1|664.6|4498
1662125700000|2022-09-02 13:35:00|669.1|664.6|668.1|663.6|669.1|664.6|668.1|663.6|7689
1662126000000|2022-09-02 13:40:00|667.6|663.1|666.6|662.1|667.6|663.1|665.1|660.6|18762
1662126300000|2022-09-02 13:45:00|666.1|661.6|666.6|662.1|667.1|662.6|665.1|660.6|9386
1662126600000|2022-09-02 13:50:00|667.1|662.6|667.6|663.1|667.6|663.1|666.1|661.6|7007
1662126900000|2022-09-02 13:55:00|667.1|662.6|667.6|663.1|668.6|664.1|667.1|662.6|3923
1662127200000|2022-09-02 14:00:00|668.1|663.6|669.1|664.6|669.1|664.6|667.1|662.6|5260
1662127500000|2022-09-02 14:05:00|668.6|664.1|669.1|664.6|670.1|665.6|668.6|664.1|5809
1662127800000|2022-09-02 14:10:00|669.6|665.1|672.1|667.6|672.1|667.6|669.6|665.1|10819
1662128100000|2022-09-02 14:15:00|671.6|667.1|670.6|666.1|671.6|667.1|670.1|665.6|6250
1662128400000|2022-09-02 14:20:00|670.1|665.6|672.1|667.6|672.1|667.6|670.1|665.6|6280
1662128700000|2022-09-02 14:25:00|672.6|668.1|672.6|668.1|673.6|669.1|672.1|667.6|11407
1662129000000|2022-09-02 14:30:00|673.1|668.6|674.6|670.1|675.5|671|672.6|668.1|17875
1662129300000|2022-09-02 14:35:00|675|670.5|673.6|669.1|675|670.5|673.1|668.6|8152
1662129600000|2022-09-02 14:40:00|674.1|669.6|676.1|671.6|676.1|671.6|674.1|669.6|11916
1662129900000|2022-09-02 14:45:00|675.6|671.1|677.6|673.1|677.6|673.1|675.1|670.6|19053
1662130200000|2022-09-02 14:50:00|677.5|673|677.5|673|679.6|675.1|677.1|672.6|27227
1662130500000|2022-09-02 14:55:00|677.6|673.1|676.6|672.1|678.5|674|676.6|672.1|14897
1662339600000|2022-09-05 01:00:00|675.9|671.4|675.4|670.9|676.9|672.4|671.9|667.4|34335
1662339900000|2022-09-05 01:05:00|675.9|671.4|673.9|669.4|676.9|672.4|673.4|668.9|14968
1662340200000|2022-09-05 01:10:00|674.1|669.6|674.4|669.9|675.9|671.4|674.1|669.6|7844
1662340500000|2022-09-05 01:15:00|674.9|670.4|673.9|669.4|674.9|670.4|672.9|668.4|8859
1662340800000|2022-09-05 01:20:00|673.4|668.9|674.9|670.4|675.9|671.4|673.4|668.9|6775
1662341100000|2022-09-05 01:25:00|675.4|670.9|673.9|669.4|675.4|670.9|673.4|668.9|6071
1662341400000|2022-09-05 01:30:00|674.4|669.9|676.9|672.4|677.4|672.9|674.4|669.9|11638
1662341700000|2022-09-05 01:35:00|676.4|671.9|673.4|668.9|676.9|672.4|673.4|668.9|7533
1662342000000|2022-09-05 01:40:00|673.9|669.4|671.9|667.4|674.4|669.9|671.9|667.4|9497
1662342300000|2022-09-05 01:45:00|672.4|667.9|673.4|668.9|673.4|668.9|671.9|667.4|7482
1662342600000|2022-09-05 01:50:00|672.9|668.4|673.9|669.4|674.4|669.9|672.9|668.4|6548
1662342900000|2022-09-05 01:55:00|674.4|669.9|673.9|669.4|674.4|669.9|673.4|668.9|2913
1662343200000|2022-09-05 02:00:00|674.4|669.9|675.4|670.9|675.9|671.4|673.9|669.4|7713
1662343500000|2022-09-05 02:05:00|675.9|671.4|674.9|670.4|675.9|671.4|674.9|670.4|2843
1662343800000|2022-09-05 02:10:00|675.4|670.9|676.9|672.4|677.4|672.9|673.9|669.4|10143
1662345000000|2022-09-05 02:30:00|675.9|671.4|683.9|679.4|684.9|680.4|675.9|671.4|49729
1662345300000|2022-09-05 02:35:00|684.4|679.9|685.9|681.4|687.4|682.9|683.9|679.4|30838
1662345600000|2022-09-05 02:40:00|685.4|680.9|685.4|680.9|687.9|683.4|684.9|680.4|19917
1662345900000|2022-09-05 02:45:00|685.9|681.4|685.9|681.4|685.9|681.4|684.9|680.4|8024
1662346200000|2022-09-05 02:50:00|686.4|681.9|684.9|680.4|686.4|681.9|684.9|680.4|7626
1662346500000|2022-09-05 02:55:00|685.4|680.9|684.4|679.9|685.4|680.9|683.4|678.9|10956
1662346800000|2022-09-05 03:00:00|684.9|680.4|685.4|680.9|685.4|680.9|684.9|680.4|5495
1662347100000|2022-09-05 03:05:00|685.9|681.4|687.4|682.9|688.9|684.4|685.9|681.4|15329
1662347400000|2022-09-05 03:10:00|687.9|683.4|689.4|684.9|689.4|684.9|686.4|681.9|11568
1662347700000|2022-09-05 03:15:00|688.9|684.4|687.9|683.4|689.4|684.9|686.9|682.4|12879
1662348000000|2022-09-05 03:20:00|688.4|683.9|688.4|683.9|688.9|684.4|687.4|682.9|8413
1662348300000|2022-09-05 03:25:00|688.9|684.4|688.9|684.4|689.9|685.4|687.9|683.4|10865
1662355800000|2022-09-05 05:30:00|689.4|684.9|689.8|685.3|690.3|685.8|686.4|681.9|17714
1662356100000|2022-09-05 05:35:00|690.3|685.8|691.3|686.8|691.8|687.3|690.3|685.8|18561
1662356400000|2022-09-05 05:40:00|690.8|686.3|690.3|685.8|691.3|686.8|690.3|685.8|7360
1662356700000|2022-09-05 05:45:00|690.8|686.3|690.3|685.8|692.8|688.3|689.8|685.3|17094
1662357000000|2022-09-05 05:50:00|690.8|686.3|692.3|687.8|692.8|688.3|690.8|686.3|8532
1662357300000|2022-09-05 05:55:00|692.8|688.3|693.8|689.3|693.8|689.3|692.3|687.8|11370
1662357600000|2022-09-05 06:00:00|694.3|689.8|694.3|689.8|694.8|690.3|693.8|689.3|13474
1662357900000|2022-09-05 06:05:00|694.8|690.3|696.8|692.3|697.3|692.8|694.3|689.8|26704
1662358200000|2022-09-05 06:10:00|696.3|691.8|695.3|690.8|696.8|692.3|694.3|689.8|13784
1662358500000|2022-09-05 06:15:00|695.8|691.3|694.8|690.3|695.8|691.3|694.3|689.8|9839
1662358800000|2022-09-05 06:20:00|695.3|690.8|695.3|690.8|695.8|691.3|694.8|690.3|5563
1662359100000|2022-09-05 06:25:00|695.8|691.3|696.3|691.8|696.8|692.3|695.3|690.8|7700
1662359400000|2022-09-05 06:30:00|696.8|692.3|694.8|690.3|696.8|692.3|694.8|690.3|6324
1662359700000|2022-09-05 06:35:00|695.3|690.8|695.3|690.8|696.8|692.3|694.3|689.8|7915
1662360000000|2022-09-05 06:40:00|694.8|690.3|695.3|690.8|695.3|690.8|693.3|688.8|9220
1662360300000|2022-09-05 06:45:00|694.8|690.3|694.3|689.8|695.3|690.8|692.8|688.3|11783
1662360600000|2022-09-05 06:50:00|694.8|690.3|693.3|688.8|694.8|690.3|692.8|688.3|12937
1662360900000|2022-09-05 06:55:00|693.8|689.3|692.8|688.3|695.3|690.8|692.8|688.3|19373
1662382800000|2022-09-05 13:00:00|694.2|689.7|694.2|689.7|698.2|693.7|693.7|689.2|31039
1662383100000|2022-09-05 13:05:00|694.7|690.2|694.2|689.7|695.2|690.7|693.7|689.2|12735
1662383400000|2022-09-05 13:10:00|694.7|690.2|691.7|687.2|694.7|690.2|691.2|686.7|17876
1662383700000|2022-09-05 13:15:00|692.2|687.7|693.2|688.7|693.2|688.7|691.7|687.2|8162
1662384000000|2022-09-05 13:20:00|693.5|689|693.2|688.7|693.7|689.2|692.2|687.7|6605
1662384300000|2022-09-05 13:25:00|692.7|688.2|690.7|686.2|693.2|688.7|690.2|685.7|11236
1662384600000|2022-09-05 13:30:00|690.2|685.7|690.7|686.2|691.2|686.7|690.2|685.7|7485
1662384900000|2022-09-05 13:35:00|690.3|685.8|690.7|686.2|690.7|686.2|689.2|684.7|7855
1662385200000|2022-09-05 13:40:00|691.2|686.7|690.7|686.2|692.2|687.7|690.7|686.2|5637
1662385500000|2022-09-05 13:45:00|691.2|686.7|692.2|687.7|692.2|687.7|691.2|686.7|4382
1662385800000|2022-09-05 13:50:00|692.7|688.2|692.7|688.2|693.2|688.7|692.2|687.7|4915
1662386100000|2022-09-05 13:55:00|693.2|688.7|694.7|690.2|695.7|691.2|693.2|688.7|13880
1662386400000|2022-09-05 14:00:00|694.2|689.7|696.2|691.7|696.7|692.2|694.2|689.7|9740
1662386700000|2022-09-05 14:05:00|696.7|692.2|694.7|690.2|696.7|692.2|694.7|690.2|7417
1662387000000|2022-09-05 14:10:00|694.2|689.7|694.2|689.7|694.7|690.2|693.2|688.7|6745
1662387300000|2022-09-05 14:15:00|693.7|689.2|694.2|689.7|694.2|689.7|693.2|688.7|4504
1662387600000|2022-09-05 14:20:00|693.7|689.2|694.2|689.7|694.7|690.2|693.7|689.2|3669
1662387900000|2022-09-05 14:25:00|694.7|690.2|695.2|690.7|696.2|691.7|694.2|689.7|6942
1662388200000|2022-09-05 14:30:00|694.7|690.2|695.7|691.2|696.2|691.7|694.7|690.2|7417
1662388500000|2022-09-05 14:35:00|696.2|691.7|698.2|693.7|699.7|695.2|695.7|691.2|20750
1662388800000|2022-09-05 14:40:00|697.7|693.2|695.2|690.7|697.7|693.2|695.2|690.7|8591
1662389100000|2022-09-05 14:45:00|695.7|691.2|695.7|691.2|695.7|691.2|695.2|690.7|4287
1662389400000|2022-09-05 14:50:00|695.2|690.7|695.2|690.7|695.2|690.7|694.2|689.7|5535
1662389700000|2022-09-05 14:55:00|694.7|690.2|694.7|690.2|695.7|691.2|694.7|690.2|6804
1662426000000|2022-09-06 01:00:00|695.6|691.1|696.1|691.6|697.6|693.1|694.1|689.6|20332
1662426300000|2022-09-06 01:05:00|696.6|692.1|694.1|689.6|698.1|693.6|693.6|689.1|9566
1662426600000|2022-09-06 01:10:00|693.6|689.1|694.6|690.1|694.6|690.1|692.6|688.1|11316
1662426900000|2022-09-06 01:15:00|694.1|689.6|695.6|691.1|695.6|691.1|694.1|689.6|5225
1662427200000|2022-09-06 01:20:00|696.1|691.6|694.6|690.1|696.1|691.6|694.6|690.1|3779
1662427500000|2022-09-06 01:25:00|694.1|689.6|692.6|688.1|694.1|689.6|692.1|687.6|10300
1662427800000|2022-09-06 01:30:00|693.1|688.6|691.1|686.6|693.1|688.6|690.6|686.1|11677
1662428100000|2022-09-06 01:35:00|691.6|687.1|691.6|687.1|692.6|688.1|691.6|687.1|4629
1662428400000|2022-09-06 01:40:00|692.1|687.6|689.1|684.6|692.1|687.6|688.6|684.1|13310
1662428700000|2022-09-06 01:45:00|689.6|685.1|690.6|686.1|691.1|686.6|687.6|683.1|17085
1662429000000|2022-09-06 01:50:00|690.1|685.6|688.6|684.1|690.6|686.1|688.6|684.1|9530
1662429300000|2022-09-06 01:55:00|688.1|683.6|689.1|684.6|690.1|685.6|688.1|683.6|6109
1662429600000|2022-09-06 02:00:00|688.6|684.1|689.6|685.1|689.6|685.1|688.6|684.1|4813
1662429900000|2022-09-06 02:05:00|690.1|685.6|687.1|682.6|690.1|685.6|687.1|682.6|9826
1662430200000|2022-09-06 02:10:00|686.6|682.1|688.1|683.6|688.1|683.6|686.6|682.1|6727
1662431400000|2022-09-06 02:30:00|687.8|683.3|691.1|686.6|691.1|686.6|687.6|683.1|10229
1662431700000|2022-09-06 02:35:00|690.6|686.1|692.1|687.6|692.6|688.1|690.1|685.6|9170
1662432000000|2022-09-06 02:40:00|692.3|687.8|691.6|687.1|692.3|687.8|690.6|686.1|7071
1662432300000|2022-09-06 02:45:00|692.1|687.6|689.1|684.6|692.1|687.6|688.6|684.1|7889
1662432600000|2022-09-06 02:50:00|689.6|685.1|688.6|684.1|689.6|685.1|688.1|683.6|7002
1662432900000|2022-09-06 02:55:00|688.1|683.6|690.6|686.1|690.6|686.1|688.1|683.6|5729
1662433200000|2022-09-06 03:00:00|690.1|685.6|688.1|683.6|691.1|686.6|687.6|683.1|6870
1662433500000|2022-09-06 03:05:00|688|683.5|692.1|687.6|692.1|687.6|688|683.5|7922
1662433800000|2022-09-06 03:10:00|691.6|687.1|694.5|690|694.5|690|690.6|686.1|17907
1662434100000|2022-09-06 03:15:00|694.1|689.6|692.5|688|694.5|690|692.1|687.6|9957
1662434400000|2022-09-06 03:20:00|693|688.5|693|688.5|693.6|689.1|692.1|687.6|4215
1662434700000|2022-09-06 03:25:00|693.1|688.6|695|690.5|695.6|691.1|693.1|688.6|11939
1662442200000|2022-09-06 05:30:00|695.5|691|693|688.5|695.5|691|692.5|688|10795
1662442500000|2022-09-06 05:35:00|693.5|689|695|690.5|695.5|691|693.5|689|6583
1662442800000|2022-09-06 05:40:00|695.5|691|694.5|690|696|691.5|693.5|689|8396
1662443100000|2022-09-06 05:45:00|694|689.5|692.5|688|694.5|690|692.5|688|4826
1662443400000|2022-09-06 05:50:00|693|688.5|691.5|687|693|688.5|690.5|686|8644
1662443700000|2022-09-06 05:55:00|691.8|687.3|692.5|688|692.5|688|691|686.5|5430
1662444000000|2022-09-06 06:00:00|692|687.5|692.5|688|693|688.5|691|686.5|3730
1662444300000|2022-09-06 06:05:00|693|688.5|694|689.5|694|689.5|691.5|687|6006
1662444600000|2022-09-06 06:10:00|694.5|690|694|689.5|694.5|690|693|688.5|2850
1662444900000|2022-09-06 06:15:00|694.2|689.7|694|689.5|695|690.5|692.5|688|7491
1662445200000|2022-09-06 06:20:00|694.5|690|695.5|691|695.5|691|694.5|690|4312
1662445500000|2022-09-06 06:25:00|695|690.5|694.5|690|698.5|694|694|689.5|22225
1662445800000|2022-09-06 06:30:00|695|690.5|695|690.5|695.5|691|693|688.5|9827
1662446100000|2022-09-06 06:35:00|695.2|690.7|695.5|691|696|691.5|695|690.5|4974
1662446400000|2022-09-06 06:40:00|696|691.5|692|687.5|696|691.5|692|687.5|11656
1662446700000|2022-09-06 06:45:00|692.5|688|693|688.5|693|688.5|691.5|687|8467
1662447000000|2022-09-06 06:50:00|693.5|689|693|688.5|694|689.5|692.5|688|7400
1662447300000|2022-09-06 06:55:00|692.5|688|692|687.5|693.5|689|692|687.5|14374
1662469200000|2022-09-06 13:00:00|691|686.5|693.9|689.4|694.4|689.9|690.2|685.7|27526
1662469500000|2022-09-06 13:05:00|694.4|689.9|696.4|691.9|696.4|691.9|694.4|689.9|19795
1662469800000|2022-09-06 13:10:00|696.9|692.4|695.9|691.4|696.9|692.4|695.9|691.4|13559
1662470100000|2022-09-06 13:15:00|696.4|691.9|698.4|693.9|698.4|693.9|695.9|691.4|12680
1662470400000|2022-09-06 13:20:00|697.9|693.4|696.9|692.4|698.4|693.9|696.9|692.4|10646
1662470700000|2022-09-06 13:25:00|697.4|692.9|697.4|692.9|697.4|692.9|695.9|691.4|5668
1662471000000|2022-09-06 13:30:00|697.9|693.4|695.4|690.9|697.9|693.4|695.4|690.9|7315
1662471300000|2022-09-06 13:35:00|695.9|691.4|695.4|690.9|696.4|691.9|694.4|689.9|8727
1662471600000|2022-09-06 13:40:00|694.9|690.4|694.4|689.9|694.9|690.4|693.9|689.4|6644
1662471900000|2022-09-06 13:45:00|694.9|690.4|694.4|689.9|695.4|690.9|694.4|689.9|4449
1662472200000|2022-09-06 13:50:00|694.3|689.8|692.4|687.9|694.4|689.9|691.9|687.4|12393
1662472500000|2022-09-06 13:55:00|692.9|688.4|688.9|684.4|692.9|688.4|688.9|684.4|25937
1662472800000|2022-09-06 14:00:00|688.4|683.9|687.9|683.4|688.4|683.9|687.4|682.9|22821
1662473100000|2022-09-06 14:05:00|687.4|682.9|687.9|683.4|688.4|683.9|686.9|682.4|11603
1662473400000|2022-09-06 14:10:00|687.4|682.9|684.4|679.9|687.4|682.9|683.9|679.4|29281
1662473700000|2022-09-06 14:15:00|683.9|679.4|684.9|680.4|685.4|680.9|683.9|679.4|15257
1662474000000|2022-09-06 14:20:00|685.4|680.9|684.9|680.4|685.9|681.4|684.9|680.4|7806
1662474300000|2022-09-06 14:25:00|685.4|680.9|685.9|681.4|686.4|681.9|685.4|680.9|6536
1662474600000|2022-09-06 14:30:00|685.4|680.9|684.4|679.9|685.4|680.9|683.9|679.4|7508
1662474900000|2022-09-06 14:35:00|683.9|679.4|685.4|680.9|685.9|681.4|683.9|679.4|6837
1662475200000|2022-09-06 14:40:00|685.9|681.4|685.4|680.9|686.4|681.9|684.9|680.4|5141
1662475500000|2022-09-06 14:45:00|684.9|680.4|684.4|679.9|685.4|680.9|684.4|679.9|4225
1662475800000|2022-09-06 14:50:00|684.9|680.4|685.4|680.9|685.4|680.9|684.9|680.4|3837
1662476100000|2022-09-06 14:55:00|684.9|680.4|685.4|680.9|685.4|680.9|684.4|679.9|7739
1662512400000|2022-09-07 01:00:00|685.3|680.8|682.3|677.8|686.2|681.7|679.8|675.3|35937
1662512700000|2022-09-07 01:05:00|681.8|677.3|679.3|674.8|682.3|677.8|678.3|673.8|22513
1662513000000|2022-09-07 01:10:00|678.8|674.3|678.3|673.8|679.8|675.3|677.1|672.6|20106
1662513300000|2022-09-07 01:15:00|678.8|674.3|679.3|674.8|679.3|674.8|677.8|673.3|12982
1662513600000|2022-09-07 01:20:00|678.8|674.3|681.3|676.8|681.3|676.8|678.8|674.3|12710
1662513900000|2022-09-07 01:25:00|680.8|676.3|682.8|678.3|682.8|678.3|680.8|676.3|10791
1662514200000|2022-09-07 01:30:00|682.3|677.8|683.8|679.3|683.8|679.3|681.3|676.8|12095
1662514500000|2022-09-07 01:35:00|683.3|678.8|683.3|678.8|684.8|680.3|682.8|678.3|10430
1662514800000|2022-09-07 01:40:00|682.8|678.3|681.8|677.3|682.8|678.3|681.3|676.8|8856
1662515100000|2022-09-07 01:45:00|681.3|676.8|680.8|676.3|681.3|676.8|680.3|675.8|6736
1662515400000|2022-09-07 01:50:00|681.3|676.8|683.3|678.8|683.8|679.3|680.8|676.3|6882
1662515700000|2022-09-07 01:55:00|683.7|679.2|683.3|678.8|683.8|679.3|682.8|678.3|6103
1662516000000|2022-09-07 02:00:00|683.7|679.2|687.2|682.7|687.7|683.2|683.7|679.2|20726
1662516300000|2022-09-07 02:05:00|687.7|683.2|686.7|682.2|687.7|683.2|686.3|681.8|7698
1662516600000|2022-09-07 02:10:00|686.8|682.3|685.3|680.8|686.8|682.3|685.2|680.7|5187
1662517800000|2022-09-07 02:30:00|685.2|680.7|684.8|680.3|685.7|681.2|684.2|679.7|5622
1662518100000|2022-09-07 02:35:00|684.7|680.2|683.3|678.8|685.7|681.2|683.3|678.8|6053
1662518400000|2022-09-07 02:40:00|682.8|678.3|682.3|677.8|683.3|678.8|681.3|676.8|8586
1662518700000|2022-09-07 02:45:00|682.7|678.2|681.3|676.8|682.8|678.3|680.8|676.3|6140
1662519000000|2022-09-07 02:50:00|680.8|676.3|681.8|677.3|681.8|677.3|679.8|675.3|8093
1662519300000|2022-09-07 02:55:00|681.5|677|681.2|676.7|682.8|678.3|680.8|676.3|6365
1662519600000|2022-09-07 03:00:00|680.7|676.2|681.7|677.2|681.7|677.2|679.7|675.2|6683
1662519900000|2022-09-07 03:05:00|681.2|676.7|680.2|675.7|681.7|677.2|679.2|674.7|5629
1662520200000|2022-09-07 03:10:00|680.7|676.2|679.2|674.7|680.7|676.2|678.4|673.9|8481
1662520500000|2022-09-07 03:15:00|678.7|674.2|680.7|676.2|681.2|676.7|678.2|673.7|8323
1662520800000|2022-09-07 03:20:00|681.2|676.7|677.7|673.2|681.2|676.7|677.7|673.2|8813
1662521100000|2022-09-07 03:25:00|677.2|672.7|680.2|675.7|681.7|677.2|676.2|671.7|20786
1662528600000|2022-09-07 05:30:00|677.8|673.3|680.7|676.2|681.2|676.7|677.2|672.7|14446
1662528900000|2022-09-07 05:35:00|680.2|675.7|679.1|674.6|680.2|675.7|678.2|673.7|6295
1662529200000|2022-09-07 05:40:00|679.2|674.7|682.1|677.6|683.1|678.6|679.2|674.7|11772
1662529500000|2022-09-07 05:45:00|682.6|678.1|682.6|678.1|683.6|679.1|682.5|678|6011
1662529800000|2022-09-07 05:50:00|683|678.5|681.1|676.6|683.1|678.6|680.6|676.1|5560
1662530100000|2022-09-07 05:55:00|681.6|677.1|683.5|679|683.6|679.1|681.6|677.1|8162
1662530400000|2022-09-07 06:00:00|683.6|679.1|683.1|678.6|684|679.5|682.1|677.6|5368
1662530700000|2022-09-07 06:05:00|683.6|679.1|685|680.5|685.5|681|683.6|679.1|12769
1662531000000|2022-09-07 06:10:00|685.5|681|686|681.5|687.5|683|685.5|681|15838
1662531300000|2022-09-07 06:15:00|685.5|681|686.5|682|686.5|682|685|680.5|8334
1662531600000|2022-09-07 06:20:00|686.6|682.1|685|680.5|686.6|682.1|684.5|680|7107
1662531900000|2022-09-07 06:25:00|685.1|680.6|685.5|681|686.1|681.6|685|680.5|4740
1662532200000|2022-09-07 06:30:00|685|680.5|683.1|678.6|686|681.5|683.1|678.6|8877
1662532500000|2022-09-07 06:35:00|683.6|679.1|683.6|679.1|684.1|679.6|682.1|677.6|7832
1662532800000|2022-09-07 06:40:00|684.1|679.6|682.6|678.1|684.1|679.6|682.6|678.1|3407
1662533100000|2022-09-07 06:45:00|682.1|677.6|681.6|677.1|683.1|678.6|681.2|676.7|11199
1662533400000|2022-09-07 06:50:00|681.7|677.2|680.2|675.7|681.7|677.2|679.7|675.2|12300
1662533700000|2022-09-07 06:55:00|679.7|675.2|680.7|676.2|681.7|677.2|679.7|675.2|15334
1662555600000|2022-09-07 13:00:00|680.3|675.8|683.1|678.6|684.1|679.6|679.2|674.7|35727
1662555900000|2022-09-07 13:05:00|683.6|679.1|685.1|680.6|685.6|681.1|683.1|678.6|14081
1662556200000|2022-09-07 13:10:00|685.6|681.1|683.6|679.1|686.1|681.6|683.6|679.1|13629
1662556500000|2022-09-07 13:15:00|683.1|678.6|681.6|677.1|683.6|679.1|681.1|676.6|11119
1662556800000|2022-09-07 13:20:00|682.1|677.6|681.1|676.6|682.6|678.1|681.1|676.6|8030
1662557100000|2022-09-07 13:25:00|681.6|677.1|680.2|675.7|681.6|677.1|678.7|674.2|15592
1662557400000|2022-09-07 13:30:00|680.1|675.6|680.7|676.2|681.6|677.1|679.6|675.1|7402
1662557700000|2022-09-07 13:35:00|680.2|675.7|684.1|679.6|684.1|679.6|679.7|675.2|11952
1662558000000|2022-09-07 13:40:00|684.6|680.1|688.1|683.6|688.8|684.3|684.6|680.1|33927
1662558300000|2022-09-07 13:45:00|687.6|683.1|686.6|682.1|688.1|683.6|686.6|682.1|11859
1662558600000|2022-09-07 13:50:00|686.1|681.6|685.6|681.1|687.6|683.1|685.1|680.6|10716
1662558900000|2022-09-07 13:55:00|686.1|681.6|686.1|681.6|687.6|683.1|686.1|681.6|6047
1662559200000|2022-09-07 14:00:00|685.6|681.1|687.6|683.1|688.6|684.1|685.6|681.1|9941
1662559500000|2022-09-07 14:05:00|687.1|682.6|688|683.5|688|683.5|686.6|682.1|4296
1662559800000|2022-09-07 14:10:00|687.6|683.1|687.6|683.1|688.1|683.6|687.1|682.6|4216
1662560100000|2022-09-07 14:15:00|688|683.5|687.1|682.6|688.1|683.6|686.6|682.1|5226
1662560400000|2022-09-07 14:20:00|687.5|683|686.6|682.1|687.6|683.1|686.6|682.1|2834
1662560700000|2022-09-07 14:25:00|687|682.5|688.1|683.6|688.1|683.6|685.6|681.1|8984
1662561000000|2022-09-07 14:30:00|688.6|684.1|691.5|687|691.5|687|688.6|684.1|26786
1662561300000|2022-09-07 14:35:00|692|687.5|691.5|687|693.5|689|691.5|687|21884
1662561600000|2022-09-07 14:40:00|692|687.5|693.1|688.6|693.6|689.1|691.1|686.6|13257
1662561900000|2022-09-07 14:45:00|692.6|688.1|690.6|686.1|693.1|688.6|690.6|686.1|10086
1662562200000|2022-09-07 14:50:00|690.1|685.6|690.6|686.1|691.1|686.6|690.1|685.6|5169
1662562500000|2022-09-07 14:55:00|690.1|685.6|689.6|685.1|690.1|685.6|688.1|683.6|11587
1662598800000|2022-09-08 01:00:00|689.4|684.9|690.5|686|691.4|686.9|688|683.5|15246
1662599100000|2022-09-08 01:05:00|690.9|686.4|688.9|684.4|691|686.5|687.4|682.9|11194
1662599400000|2022-09-08 01:10:00|689.4|684.9|692.4|687.9|693.4|688.9|689.4|684.9|22201
1662599700000|2022-09-08 01:15:00|691.9|687.4|688.5|684|691.9|687.4|688|683.5|11691
1662600000000|2022-09-08 01:20:00|688.9|684.4|689.5|685|690|685.5|688.9|684.4|4736
1662600300000|2022-09-08 01:25:00|689|684.5|689.9|685.4|691.2|686.7|689|684.5|6335
1662600600000|2022-09-08 01:30:00|690.4|685.9|689.4|684.9|691.4|686.9|688.9|684.4|4275
1662600900000|2022-09-08 01:35:00|689|684.5|688.4|683.9|689.4|684.9|687.9|683.4|5529
1662601200000|2022-09-08 01:40:00|688.9|684.4|688.9|684.4|689.4|684.9|688.4|683.9|2464
1662601500000|2022-09-08 01:45:00|689.4|684.9|687.9|683.4|689.4|684.9|686.9|682.4|6021
1662601800000|2022-09-08 01:50:00|687.4|682.9|687.9|683.4|688.5|684|686.9|682.4|4502
1662602100000|2022-09-08 01:55:00|687.5|683|686.9|682.4|687.5|683|685.9|681.4|10469
1662602400000|2022-09-08 02:00:00|687.4|682.9|687.4|682.9|688.4|683.9|686.9|682.4|4164
1662602700000|2022-09-08 02:05:00|687.9|683.4|687.9|683.4|688.9|684.4|687.4|682.9|4353
1662603000000|2022-09-08 02:10:00|688.4|683.9|690.4|685.9|690.4|685.9|688.4|683.9|6562
1662604200000|2022-09-08 02:30:00|690.9|686.4|693.4|688.9|694.9|690.4|690.9|686.4|28651
1662604500000|2022-09-08 02:35:00|692.9|688.4|691.9|687.4|693.9|689.4|690.9|686.4|11718
1662604800000|2022-09-08 02:40:00|692.4|687.9|692.9|688.4|692.9|688.4|691.9|687.4|5358
1662605100000|2022-09-08 02:45:00|692.4|687.9|694.4|689.9|695.9|691.4|692.4|687.9|18966
1662605400000|2022-09-08 02:50:00|693.9|689.4|695.9|691.4|696.8|692.3|692.9|688.4|15557
1662605700000|2022-09-08 02:55:00|696.3|691.8|697.3|692.8|697.3|692.8|695.4|690.9|14851
1662606000000|2022-09-08 03:00:00|697.8|693.3|702.8|698.3|702.8|698.3|697.8|693.3|54525
1662606300000|2022-09-08 03:05:00|702.3|697.8|701.8|697.3|703.2|698.7|701.8|697.3|22511
1662606600000|2022-09-08 03:10:00|702.3|697.8|703.3|698.8|703.8|699.3|701.8|697.3|18142
1662606900000|2022-09-08 03:15:00|703.8|699.3|703.8|699.3|703.8|699.3|701.8|697.3|12877
1662607200000|2022-09-08 03:20:00|703.3|698.8|703.3|698.8|703.8|699.3|701.8|697.3|8742
1662607500000|2022-09-08 03:25:00|703.5|699|704.3|699.8|704.8|700.3|702.8|698.3|14641
1662615000000|2022-09-08 05:30:00|703.8|699.3|703.8|699.3|706.8|702.3|702.8|698.3|38105
1662615300000|2022-09-08 05:35:00|703.4|698.9|703.8|699.3|704.3|699.8|702.8|698.3|11441
1662615600000|2022-09-08 05:40:00|704.3|699.8|707.3|702.8|707.3|702.8|703.8|699.3|18896
1662615900000|2022-09-08 05:45:00|706.9|702.4|706.8|702.3|708.3|703.8|706.3|701.8|17996
1662616200000|2022-09-08 05:50:00|707.3|702.8|703.8|699.3|707.3|702.8|703.8|699.3|13357
1662616500000|2022-09-08 05:55:00|704.3|699.8|704.8|700.3|705.2|700.7|703.3|698.8|9708
1662616800000|2022-09-08 06:00:00|705.3|700.8|704.3|699.8|705.3|700.8|704.3|699.8|7320
1662617100000|2022-09-08 06:05:00|704.8|700.3|703.8|699.3|704.8|700.3|703.3|698.8|9066
1662617400000|2022-09-08 06:10:00|704.3|699.8|705.8|701.3|705.8|701.3|704.3|699.8|7168
1662617700000|2022-09-08 06:15:00|705.3|700.8|705.3|700.8|705.8|701.3|704.8|700.3|4134
1662618000000|2022-09-08 06:20:00|705.2|700.7|705.3|700.8|705.8|701.3|703.8|699.3|6784
1662618300000|2022-09-08 06:25:00|704.8|700.3|705.3|700.8|705.8|701.3|704.8|700.3|4476
1662618600000|2022-09-08 06:30:00|705.7|701.2|703.8|699.3|705.7|701.2|703.8|699.3|7593
1662618900000|2022-09-08 06:35:00|703.7|699.2|703.3|698.8|703.7|699.2|702.2|697.7|14754
1662619200000|2022-09-08 06:40:00|703.7|699.2|702.8|698.3|703.8|699.3|702.7|698.2|6330
1662619500000|2022-09-08 06:45:00|702.7|698.2|705.2|700.7|705.2|700.7|702.3|697.8|8638
1662619800000|2022-09-08 06:50:00|704.8|700.3|705.7|701.2|706.3|701.8|704.7|700.2|11029
1662620100000|2022-09-08 06:55:00|706.2|701.7|705.8|701.3|708.2|703.7|705.2|700.7|30039
1662642000000|2022-09-08 13:00:00|706.6|702.1|708.1|703.6|710.1|705.6|706.1|701.6|44587
1662642300000|2022-09-08 13:05:00|708.6|704.1|707.6|703.1|710.6|706.1|707.1|702.6|20086
1662642600000|2022-09-08 13:10:00|707.1|702.6|707|702.5|707.6|703.1|706.1|701.6|15028
1662642900000|2022-09-08 13:15:00|706.6|702.1|709|704.5|709|704.5|706.5|702|11296
1662643200000|2022-09-08 13:20:00|709.5|705|709|704.5|709.5|705|708|703.5|7744
1662643500000|2022-09-08 13:25:00|709.1|704.6|708.1|703.6|710|705.5|707.6|703.1|7908
1662643800000|2022-09-08 13:30:00|707.6|703.1|706.1|701.6|708|703.5|706.1|701.6|10892
1662644100000|2022-09-08 13:35:00|706.5|702|706.6|702.1|707.6|703.1|704.6|700.1|11589
1662644400000|2022-09-08 13:40:00|707.1|702.6|706.1|701.6|707.1|702.6|706.1|701.6|5951
1662644700000|2022-09-08 13:45:00|706.5|702|707.1|702.6|707.1|702.6|705.6|701.1|4635
1662645000000|2022-09-08 13:50:00|706.6|702.1|707.5|703|708.5|704|706.6|702.1|8336
1662645300000|2022-09-08 13:55:00|708|703.5|708|703.5|708|703.5|707.5|703|3933
1662645600000|2022-09-08 14:00:00|708.5|704|705.5|701|708.5|704|705|700.5|8454
1662645900000|2022-09-08 14:05:00|705|700.5|706|701.5|706.5|702|705|700.5|6147
1662646200000|2022-09-08 14:10:00|706.5|702|706|701.5|706.5|702|705.5|701|3291
1662646500000|2022-09-08 14:15:00|705.5|701|707|702.5|707|702.5|704|699.5|9544
1662646800000|2022-09-08 14:20:00|706.5|702|705.5|701|707|702.5|705.5|701|3880
1662647100000|2022-09-08 14:25:00|706|701.5|708|703.5|708|703.5|705.5|701|5894
1662647400000|2022-09-08 14:30:00|707.5|703|708|703.5|708|703.5|707.5|703|3616
1662647700000|2022-09-08 14:35:00|707.5|703|707.5|703|707.5|703|706.5|702|2829
1662648000000|2022-09-08 14:40:00|708|703.5|708.5|704|709|704.5|708|703.5|6072
1662648300000|2022-09-08 14:45:00|708|703.5|707.5|703|708|703.5|705.6|701.1|8233
1662648600000|2022-09-08 14:50:00|707|702.5|709|704.5|709|704.5|707|702.5|7544
1662648900000|2022-09-08 14:55:00|708.5|704|708.5|704|709.5|705|708.5|704|9324
1662685200000|2022-09-09 01:00:00|708.9|704.4|711.4|706.9|711.4|706.9|708.9|704.4|24277
1662685500000|2022-09-09 01:05:00|711.8|707.3|712.9|708.4|713.4|708.9|711.8|707.3|24688
1662685800000|2022-09-09 01:10:00|712.4|707.9|709.9|705.4|713.4|708.9|709.9|705.4|16279
1662686100000|2022-09-09 01:15:00|710.4|705.9|711.4|706.9|712.4|707.9|710.4|705.9|8245
1662686400000|2022-09-09 01:20:00|710.9|706.4|711.4|706.9|711.4|706.9|709.9|705.4|8117
1662686700000|2022-09-09 01:25:00|710.9|706.4|711.9|707.4|711.9|707.4|710.9|706.4|4287
1662687000000|2022-09-09 01:30:00|712.4|707.9|711.4|706.9|713.4|708.9|711.4|706.9|7257
1662687300000|2022-09-09 01:35:00|710.9|706.4|712.4|707.9|712.4|707.9|710.9|706.4|6499
1662687600000|2022-09-09 01:40:00|712.9|708.4|714.4|709.9|714.4|709.9|712.9|708.4|11156
1662687900000|2022-09-09 01:45:00|714.1|709.6|714.4|709.9|715.4|710.9|713.8|709.3|16960
1662688200000|2022-09-09 01:50:00|714.8|710.3|714.8|710.3|716.3|711.8|714.3|709.8|12205
1662688500000|2022-09-09 01:55:00|715.3|710.8|716.8|712.3|716.8|712.3|714.8|710.3|8975
1662688800000|2022-09-09 02:00:00|716.3|711.8|717.3|712.8|717.3|712.8|716.3|711.8|10759
1662689100000|2022-09-09 02:05:00|716.8|712.3|717.8|713.3|717.8|713.3|716.8|712.3|9967
1662689400000|2022-09-09 02:10:00|718.2|713.7|718.2|713.7|719.7|715.2|717.8|713.3|19392
1662690600000|2022-09-09 02:30:00|718.6|714.1|717.7|713.2|718.7|714.2|717.7|713.2|9892
1662690900000|2022-09-09 02:35:00|718.2|713.7|716.2|711.7|718.2|713.7|716.2|711.7|9603
1662691200000|2022-09-09 02:40:00|716.7|712.2|716.2|711.7|717.7|713.2|716.2|711.7|8508
1662691500000|2022-09-09 02:45:00|716.7|712.2|716.7|712.2|717.7|713.2|716.2|711.7|7042
1662691800000|2022-09-09 02:50:00|717.2|712.7|717.7|713.2|718.2|713.7|717.2|712.7|3870
1662692100000|2022-09-09 02:55:00|718.2|713.7|719.2|714.7|719.2|714.7|717.7|713.2|8102
1662692400000|2022-09-09 03:00:00|718.7|714.2|717.6|713.1|719.7|715.2|717.1|712.6|10323
1662692700000|2022-09-09 03:05:00|717.1|712.6|716.1|711.6|717.6|713.1|716.1|711.6|5230
1662693000000|2022-09-09 03:10:00|716.6|712.1|717.1|712.6|717.1|712.6|715.1|710.6|10018
1662693300000|2022-09-09 03:15:00|717.6|713.1|717.1|712.6|717.6|713.1|716.6|712.1|3819
1662693600000|2022-09-09 03:20:00|717.6|713.1|716.6|712.1|718.1|713.6|716.6|712.1|4919
1662693900000|2022-09-09 03:25:00|716.1|711.6|716.1|711.6|716.6|712.1|716|711.5|6107
1662701400000|2022-09-09 05:30:00|716.6|712.1|718.6|714.1|718.6|714.1|716.6|712.1|11100
1662701700000|2022-09-09 05:35:00|718.1|713.6|719.1|714.6|719.6|715.1|717.6|713.1|10591
1662702000000|2022-09-09 05:40:00|719.6|715.1|718.1|713.6|719.6|715.1|718.1|713.6|4807
1662702300000|2022-09-09 05:45:00|718.6|714.1|717.1|712.6|718.6|714.1|717.1|712.6|8206
1662702600000|2022-09-09 05:50:00|717.6|713.1|719.1|714.6|719.1|714.6|717.1|712.6|4476
1662702900000|2022-09-09 05:55:00|718.6|714.1|720.1|715.6|720.6|716.1|718.6|714.1|11070
1662703200000|2022-09-09 06:00:00|720.5|716|721.6|717.1|721.6|717.1|719.6|715.1|12771
1662703500000|2022-09-09 06:05:00|722|717.5|721.1|716.6|722.1|717.6|721.1|716.6|11564
1662703800000|2022-09-09 06:10:00|721.6|717.1|721.6|717.1|721.6|717.1|721.1|716.6|4592
1662704100000|2022-09-09 06:15:00|722.1|717.6|721.6|717.1|722.1|717.6|720.6|716.1|6695
1662704400000|2022-09-09 06:20:00|722.1|717.6|722.5|718|723.1|718.6|721.6|717.1|10784
1662704700000|2022-09-09 06:25:00|722.1|717.6|721.1|716.6|722.5|718|720.6|716.1|10339
1662705000000|2022-09-09 06:30:00|721.6|717.1|721.6|717.1|722.1|717.6|721.1|716.6|7622
1662705300000|2022-09-09 06:35:00|722.1|717.6|723.1|718.6|723.5|719|721.6|717.1|13197
1662705600000|2022-09-09 06:40:00|722.6|718.1|720.1|715.6|722.6|718.1|719.6|715.1|13003
1662705900000|2022-09-09 06:45:00|720.6|716.1|723.1|718.6|723.1|718.6|720.1|715.6|13991
1662706200000|2022-09-09 06:50:00|723|718.5|723|718.5|723.5|719|722.5|718|11128
1662706500000|2022-09-09 06:55:00|722.5|718|719.7|715.2|723|718.5|719|714.5|31093
1663030800000|2022-09-13 01:00:00|723.1|718.6|723.3|718.8|723.7|719.2|719.3|714.8|42610
1663031100000|2022-09-13 01:05:00|723.8|719.3|725.7|721.2|726.2|721.7|722.8|718.3|29114
1663031400000|2022-09-13 01:10:00|725.2|720.7|722.7|718.2|725.6|721.1|720.7|716.2|20502
1663031700000|2022-09-13 01:15:00|722.3|717.8|726.8|722.3|727.2|722.7|721.3|716.8|25290
1663032000000|2022-09-13 01:20:00|726.6|722.1|722.8|718.3|726.8|722.3|722.8|718.3|13905
1663032300000|2022-09-13 01:25:00|722.4|717.9|722.3|717.8|723.8|719.3|722.3|717.8|8152
1663032600000|2022-09-13 01:30:00|721.8|717.3|719.9|715.4|722.8|718.3|719.8|715.3|17828
1663032900000|2022-09-13 01:35:00|719.8|715.3|719.8|715.3|720.8|716.3|718.4|713.9|16141
1663033200000|2022-09-13 01:40:00|719.9|715.4|719.8|715.3|720.3|715.8|718.8|714.3|8657
1663033500000|2022-09-13 01:45:00|719.3|714.8|719.9|715.4|721.4|716.9|718.8|714.3|8266
1663033800000|2022-09-13 01:50:00|719.4|714.9|719.9|715.4|720.4|715.9|718.8|714.3|6491
1663034100000|2022-09-13 01:55:00|719.4|714.9|721.4|716.9|721.4|716.9|719.4|714.9|6228
1663034400000|2022-09-13 02:00:00|721.8|717.3|721.4|716.9|721.9|717.4|720.9|716.4|9295
1663034700000|2022-09-13 02:05:00|720.9|716.4|720.4|715.9|721.4|716.9|719.9|715.4|4817
1663035000000|2022-09-13 02:10:00|719.9|715.4|721.9|717.4|721.9|717.4|719.4|714.9|5234
1663036200000|2022-09-13 02:30:00|722.4|717.9|724|719.5|724|719.5|721.4|716.9|9813
1663036500000|2022-09-13 02:35:00|723.5|719|722|717.5|724|719.5|722|717.5|4936
1663036800000|2022-09-13 02:40:00|721.9|717.4|721.9|717.4|722.4|717.9|721|716.5|3802
1663037100000|2022-09-13 02:45:00|721.4|716.9|721.9|717.4|722.9|718.4|721.4|716.9|3787
1663037400000|2022-09-13 02:50:00|722.4|717.9|723.9|719.4|724.9|720.4|722.4|717.9|6679
1663037700000|2022-09-13 02:55:00|724.3|719.8|723.9|719.4|724.4|719.9|723.4|718.9|3999
1663038000000|2022-09-13 03:00:00|724.3|719.8|724.4|719.9|724.9|720.4|722.4|717.9|7290
1663038300000|2022-09-13 03:05:00|723.9|719.4|723.8|719.3|724.9|720.4|723.3|718.8|4126
1663038600000|2022-09-13 03:10:00|723.9|719.4|724.3|719.8|724.3|719.8|722.8|718.3|3716
1663038900000|2022-09-13 03:15:00|724.4|719.9|724.3|719.8|726.3|721.8|724.3|719.8|10172
1663039200000|2022-09-13 03:20:00|723.8|719.3|724.3|719.8|724.8|720.3|723.8|719.3|4156
1663039500000|2022-09-13 03:25:00|724.8|720.3|726.8|722.3|726.8|722.3|723.8|719.3|7127
1663047000000|2022-09-13 05:30:00|726.4|721.9|727.3|722.8|727.3|722.8|725.4|720.9|12428
1663047300000|2022-09-13 05:35:00|726.8|722.3|726.7|722.2|727.3|722.8|726.3|721.8|6969
1663047600000|2022-09-13 05:40:00|726.3|721.8|726.2|721.7|726.3|721.8|724.7|720.2|6445
1663047900000|2022-09-13 05:45:00|725.8|721.3|726.3|721.8|726.7|722.2|725.7|721.2|4060
1663048200000|2022-09-13 05:50:00|726.7|722.2|725.7|721.2|726.8|722.3|725.2|720.7|5057
1663048500000|2022-09-13 05:55:00|725.3|720.8|725.8|721.3|725.8|721.3|724.3|719.8|4710
1663048800000|2022-09-13 06:00:00|725.3|720.8|725.8|721.3|725.8|721.3|725.3|720.8|1006
1663049100000|2022-09-13 06:05:00|726.2|721.7|726.7|722.2|726.7|722.2|726.2|721.7|3326
1663049400000|2022-09-13 06:10:00|727.2|722.7|725.8|721.3|729.7|725.2|725.3|720.8|22219
1663049700000|2022-09-13 06:15:00|725.3|720.8|725.7|721.2|725.8|721.3|724.8|720.3|6768
1663050000000|2022-09-13 06:20:00|725.8|721.3|726.8|722.3|726.8|722.3|725.3|720.8|5425
1663050300000|2022-09-13 06:25:00|727.2|722.7|726.7|722.2|727.3|722.8|726.3|721.8|5131
1663050600000|2022-09-13 06:30:00|726.8|722.3|728.7|724.2|728.7|724.2|726.8|722.3|9339
1663050900000|2022-09-13 06:35:00|728.8|724.3|728.2|723.7|728.8|724.3|727.8|723.3|6043
1663051200000|2022-09-13 06:40:00|727.7|723.2|727.7|723.2|728.2|723.7|727.2|722.7|4776
1663051500000|2022-09-13 06:45:00|728.2|723.7|727.2|722.7|728.2|723.7|725.7|721.2|9309
1663051800000|2022-09-13 06:50:00|727.7|723.2|726.2|721.7|727.7|723.2|725.7|721.2|10223
1663052100000|2022-09-13 06:55:00|726.6|722.1|726.2|721.7|726.6|722.1|725.6|721.1|14186
1663074000000|2022-09-13 13:00:00|720.7|716.2|722.2|717.7|722.8|718.3|717.5|713|46556
1663074300000|2022-09-13 13:05:00|721.8|717.3|722.3|717.8|722.3|717.8|721.3|716.8|11336
1663074600000|2022-09-13 13:10:00|721.8|717.3|721.8|717.3|722.3|717.8|721.8|717.3|7566
1663074900000|2022-09-13 13:15:00|721.3|716.8|721.3|716.8|721.3|716.8|720.2|715.7|8918
1663075200000|2022-09-13 13:20:00|721.7|717.2|721.7|717.2|722.3|717.8|721.3|716.8|4534
1663075500000|2022-09-13 13:25:00|721.3|716.8|721.7|717.2|721.8|717.3|721.2|716.7|4048
1663075800000|2022-09-13 13:30:00|721.2|716.7|723.2|718.7|723.2|718.7|721.2|716.7|8650
1663076100000|2022-09-13 13:35:00|722.7|718.2|720.7|716.2|723.7|719.2|720.7|716.2|7233
1663076400000|2022-09-13 13:40:00|721.2|716.7|720.7|716.2|721.7|717.2|720.2|715.7|6365
1663076700000|2022-09-13 13:45:00|720.3|715.8|721.2|716.7|721.6|717.1|720.2|715.7|6216
1663077000000|2022-09-13 13:50:00|721.6|717.1|721.6|717.1|721.7|717.2|720.6|716.1|4234
1663077300000|2022-09-13 13:55:00|721.2|716.7|721.6|717.1|721.6|717.1|721.1|716.6|2904
1663077600000|2022-09-13 14:00:00|721.2|716.7|720.6|716.1|721.6|717.1|720.6|716.1|3233
1663077900000|2022-09-13 14:05:00|720.2|715.7|720.6|716.1|721.1|716.6|720.1|715.6|3823
1663078200000|2022-09-13 14:10:00|720.2|715.7|721.2|716.7|721.2|716.7|720.2|715.7|3194
1663078500000|2022-09-13 14:15:00|720.7|716.2|721.7|717.2|722.2|717.7|720.7|716.2|2810
1663078800000|2022-09-13 14:20:00|721.3|716.8|721.3|716.8|721.7|717.2|720.7|716.2|2355
1663079100000|2022-09-13 14:25:00|721.7|717.2|721.3|716.8|721.8|717.3|720.3|715.8|2741
1663079400000|2022-09-13 14:30:00|720.8|716.3|720.4|715.9|721.3|716.8|720.3|715.8|2877
1663079700000|2022-09-13 14:35:00|720.1|715.6|718.3|713.8|720.4|715.9|717.4|712.9|17531
1663080000000|2022-09-13 14:40:00|718.4|713.9|717.8|713.3|718.4|713.9|716.9|712.4|12662
1663080300000|2022-09-13 14:45:00|717.4|712.9|713.9|709.4|717.4|712.9|713.4|708.9|27163
1663080600000|2022-09-13 14:50:00|713.4|708.9|715.9|711.4|715.9|711.4|713.4|708.9|12429
1663080900000|2022-09-13 14:55:00|716|711.5|716.5|712|717.5|713|715.6|711.1|16231
1663117200000|2022-09-14 01:00:00|716.4|711.9|712.4|707.9|716.4|711.9|710.9|706.4|37831
1663117500000|2022-09-14 01:05:00|711.9|707.4|709.1|704.6|711.9|707.4|708.8|704.3|22723
1663117800000|2022-09-14 01:10:00|708.9|704.4|710.4|705.9|710.9|706.4|708.4|703.9|15608
1663118100000|2022-09-14 01:15:00|710.9|706.4|711.9|707.4|711.9|707.4|710.4|705.9|12580
1663118400000|2022-09-14 01:20:00|711.4|706.9|712.8|708.3|713.9|709.4|711.4|706.9|17201
1663118700000|2022-09-14 01:25:00|713.2|708.7|711.9|707.4|713.3|708.8|711.9|707.4|7764
1663119000000|2022-09-14 01:30:00|712.3|707.8|714.9|710.4|714.9|710.4|711.9|707.4|10253
1663119300000|2022-09-14 01:35:00|714.4|709.9|714.3|709.8|714.8|710.3|712.8|708.3|6308
1663119600000|2022-09-14 01:40:00|713.9|709.4|713.8|709.3|714.3|709.8|713.4|708.9|4716
1663119900000|2022-09-14 01:45:00|713.4|708.9|712.8|708.3|713.4|708.9|712.3|707.8|4880
1663120200000|2022-09-14 01:50:00|713.3|708.8|713.8|709.3|714.3|709.8|713.3|708.8|3797
1663120500000|2022-09-14 01:55:00|714.3|709.8|714.8|710.3|716.3|711.8|714.3|709.8|12086
1663120800000|2022-09-14 02:00:00|714.3|709.8|715.8|711.3|715.8|711.3|713.3|708.8|5639
1663121100000|2022-09-14 02:05:00|716.2|711.7|716.8|712.3|717.3|712.8|715.8|711.3|8193
1663121400000|2022-09-14 02:10:00|716.3|711.8|716.3|711.8|716.3|711.8|715.3|710.8|6113
1663122600000|2022-09-14 02:30:00|715.8|711.3|717.3|712.8|717.8|713.3|715.8|711.3|7142
1663122900000|2022-09-14 02:35:00|716.8|712.3|716.8|712.3|716.8|712.3|715.8|711.3|4395
1663123200000|2022-09-14 02:40:00|717.3|712.8|715.8|711.3|717.3|712.8|715.8|711.3|5486
1663123500000|2022-09-14 02:45:00|716.3|711.8|715.3|710.8|716.3|711.8|715.3|710.8|3509
1663123800000|2022-09-14 02:50:00|715.8|711.3|714.8|710.3|715.8|711.3|714.4|709.9|3588
1663124100000|2022-09-14 02:55:00|714.3|709.8|714.3|709.8|714.8|710.3|713.8|709.3|4798
1663124400000|2022-09-14 03:00:00|714.8|710.3|714.8|710.3|715.3|710.8|714.3|709.8|2873
1663124700000|2022-09-14 03:05:00|714.4|709.9|715.3|710.8|715.4|710.9|714.4|709.9|2378
1663125000000|2022-09-14 03:10:00|714.9|710.4|714.8|710.3|715.3|710.8|714.8|710.3|2163
1663125300000|2022-09-14 03:15:00|714.4|709.9|713.8|709.3|714.8|710.3|712.8|708.3|9693
1663125600000|2022-09-14 03:20:00|713.3|708.8|714.3|709.8|714.8|710.3|712.9|708.4|7141
1663125900000|2022-09-14 03:25:00|714.8|710.3|715.8|711.3|715.8|711.3|714.8|710.3|5449
1663133400000|2022-09-14 05:30:00|715.7|711.2|714.8|710.3|715.7|711.2|713.8|709.3|7820
1663133700000|2022-09-14 05:35:00|714.9|710.4|716.3|711.8|716.8|712.3|714.9|710.4|7991
1663134000000|2022-09-14 05:40:00|715.9|711.4|715.3|710.8|716.3|711.8|714.8|710.3|5455
1663134300000|2022-09-14 05:45:00|714.8|710.3|714.8|710.3|715.8|711.3|714.3|709.8|4929
1663134600000|2022-09-14 05:50:00|714.3|709.8|713.3|708.8|714.8|710.3|712.3|707.8|11673
1663134900000|2022-09-14 05:55:00|712.8|708.3|712.8|708.3|713.3|708.8|712.3|707.8|4676
1663135200000|2022-09-14 06:00:00|712.3|707.8|712.3|707.8|713.3|708.8|711.8|707.3|8516
1663135500000|2022-09-14 06:05:00|711.8|707.3|713.8|709.3|713.8|709.3|711.8|707.3|7450
1663135800000|2022-09-14 06:10:00|713.3|708.8|712.8|708.3|713.3|708.8|712.8|708.3|3455
1663136100000|2022-09-14 06:15:00|713.2|708.7|713.2|708.7|713.7|709.2|713.2|708.7|3643
1663136400000|2022-09-14 06:20:00|712.7|708.2|711.8|707.3|712.7|708.2|711.2|706.7|6123
1663136700000|2022-09-14 06:25:00|712.2|707.7|713.2|708.7|713.7|709.2|712.2|707.7|4780
1663137000000|2022-09-14 06:30:00|712.7|708.2|715.1|710.6|715.7|711.2|712.7|708.2|9835
1663137300000|2022-09-14 06:35:00|714.7|710.2|715.7|711.2|716.1|711.6|714.2|709.7|7415
1663137600000|2022-09-14 06:40:00|715.2|710.7|714.7|710.2|715.2|710.7|714.7|710.2|3984
1663137900000|2022-09-14 06:45:00|715.2|710.7|715.2|710.7|715.7|711.2|714.2|709.7|5447
1663138200000|2022-09-14 06:50:00|715.7|711.2|716.7|712.2|716.7|712.2|715.2|710.7|13588
1663138500000|2022-09-14 06:55:00|717.2|712.7|718.6|714.1|719.2|714.7|716.7|712.2|31924
1663160400000|2022-09-14 13:00:00|716.5|712|719.6|715.1|720.1|715.6|715.6|711.1|35316
1663160700000|2022-09-14 13:05:00|719.1|714.6|718.2|713.7|719.6|715.1|716.6|712.1|18018
1663161000000|2022-09-14 13:10:00|718.6|714.1|718.1|713.6|718.7|714.2|717.6|713.1|8946
1663161300000|2022-09-14 13:15:00|718.6|714.1|718.7|714.2|719.7|715.2|718.1|713.6|11128
1663161600000|2022-09-14 13:20:00|719.1|714.6|719.1|714.6|719.1|714.6|718.6|714.1|6848
1663161900000|2022-09-14 13:25:00|718.6|714.1|720.1|715.6|720.1|715.6|718.1|713.6|8263
1663162200000|2022-09-14 13:30:00|720.6|716.1|720|715.5|720.6|716.1|719.1|714.6|10688
1663162500000|2022-09-14 13:35:00|720.1|715.6|721.1|716.6|721.1|716.6|719.6|715.1|7601
1663162800000|2022-09-14 13:40:00|721.5|717|721.5|717|722|717.5|720.5|716|10517
1663163100000|2022-09-14 13:45:00|722|717.5|723|718.5|724.5|720|721.5|717|18273
1663163400000|2022-09-14 13:50:00|723.5|719|723|718.5|723.5|719|722.5|718|4790
1663163700000|2022-09-14 13:55:00|722.5|718|723.5|719|723.9|719.4|722.5|718|8346
1663164000000|2022-09-14 14:00:00|724|719.5|723|718.5|724.5|720|723|718.5|10584
1663164300000|2022-09-14 14:05:00|722.9|718.4|722.9|718.4|723|718.5|722.4|717.9|5236
1663164600000|2022-09-14 14:10:00|723.4|718.9|722.5|718|723.4|718.9|722.4|717.9|4694
1663164900000|2022-09-14 14:15:00|722|717.5|721.5|717|722.5|718|721.5|717|6461
1663165200000|2022-09-14 14:20:00|721.9|717.4|722.5|718|722.5|718|721.4|716.9|4315
1663165500000|2022-09-14 14:25:00|722|717.5|721.5|717|722|717.5|721.5|717|5823
1663165800000|2022-09-14 14:30:00|721.9|717.4|723.4|718.9|723.4|718.9|721.9|717.4|6357
1663166100000|2022-09-14 14:35:00|723.3|718.8|724.8|720.3|725.3|720.8|722.9|718.4|9879
1663166400000|2022-09-14 14:40:00|725.3|720.8|726.3|721.8|726.8|722.3|724.8|720.3|16875
1663166700000|2022-09-14 14:45:00|726.2|721.7|725.3|720.8|726.3|721.8|725.2|720.7|6422
1663167000000|2022-09-14 14:50:00|724.8|720.3|726.2|721.7|726.2|721.7|724.8|720.3|6190
1663167300000|2022-09-14 14:55:00|725.8|721.3|729.5|725|730.5|726|725.2|720.7|33772
1663203600000|2022-09-15 01:00:00|729.4|724.9|731.4|726.9|732.3|727.8|728.5|724|36827
1663203900000|2022-09-15 01:05:00|731.8|727.3|731|726.5|731.8|727.3|729|724.5|18652
1663204200000|2022-09-15 01:10:00|730.5|726|731.5|727|731.5|727|730.5|726|7117
1663204500000|2022-09-15 01:15:00|731|726.5|732.5|728|733|728.5|731|726.5|12809
1663204800000|2022-09-15 01:20:00|732.1|727.6|730.6|726.1|732.5|728|730.6|726.1|9248
1663205100000|2022-09-15 01:25:00|731|726.5|729.1|724.6|731.1|726.6|729|724.5|8756
1663205400000|2022-09-15 01:30:00|729.5|725|728|723.5|729.5|725|728|723.5|7626
1663205700000|2022-09-15 01:35:00|728.1|723.6|729.5|725|730|725.5|728.1|723.6|5542
1663206000000|2022-09-15 01:40:00|729.9|725.4|728|723.5|730|725.5|727.1|722.6|7062
1663206300000|2022-09-15 01:45:00|728.1|723.6|727.1|722.6|728.1|723.6|726.1|721.6|11242
1663206600000|2022-09-15 01:50:00|727.5|723|727|722.5|728.5|724|727|722.5|6128
1663206900000|2022-09-15 01:55:00|727.5|723|729.5|725|730|725.5|727|722.5|7845
1663207200000|2022-09-15 02:00:00|730|725.5|728|723.5|730|725.5|728|723.5|6359
1663207500000|2022-09-15 02:05:00|727.6|723.1|727.6|723.1|728.6|724.1|727.5|723|3757
1663207800000|2022-09-15 02:10:00|727.5|723|727.1|722.6|727.6|723.1|726.6|722.1|6678
1663209000000|2022-09-15 02:30:00|726.6|722.1|726.6|722.1|727.6|723.1|725.6|721.1|10197
1663209300000|2022-09-15 02:35:00|726.1|721.6|725.6|721.1|726.1|721.6|725.1|720.6|13194
1663209600000|2022-09-15 02:40:00|725.2|720.7|722.7|718.2|726.6|722.1|722.7|718.2|17049
1663209900000|2022-09-15 02:45:00|723.1|718.6|723.2|718.7|723.7|719.2|722.7|718.2|10713
1663210200000|2022-09-15 02:50:00|722.7|718.2|723.1|718.6|723.6|719.1|722.1|717.6|9943
1663210500000|2022-09-15 02:55:00|722.6|718.1|722.1|717.6|723.1|718.6|721.6|717.1|9754
1663210800000|2022-09-15 03:00:00|721.6|717.1|720|715.5|722|717.5|720|715.5|14705
1663211100000|2022-09-15 03:05:00|720.4|715.9|721.1|716.6|721.6|717.1|720.4|715.9|7879
1663211400000|2022-09-15 03:10:00|721.5|717|720.6|716.1|722.5|718|720.6|716.1|9891
1663211700000|2022-09-15 03:15:00|720.5|716|719.6|715.1|720.5|716|719.1|714.6|12518
1663212000000|2022-09-15 03:20:00|719.1|714.6|720.6|716.1|721.1|716.6|719.1|714.6|8194
1663212300000|2022-09-15 03:25:00|720.7|716.2|720.6|716.1|721.5|717|720.6|716.1|6029
1663219800000|2022-09-15 05:30:00|718.4|713.9|717.6|713.1|720.6|716.1|716.6|712.1|26169
1663220100000|2022-09-15 05:35:00|718.1|713.6|719.1|714.6|720.1|715.6|718.1|713.6|8751
1663220400000|2022-09-15 05:40:00|719.5|715|715.7|711.2|719.5|715|715.2|710.7|20430
1663220700000|2022-09-15 05:45:00|715.3|710.8|716.2|711.7|716.2|711.7|714.7|710.2|19607
1663221000000|2022-09-15 05:50:00|715.8|711.3|714.7|710.2|716.7|712.2|714.7|710.2|13767
1663221300000|2022-09-15 05:55:00|714.3|709.8|712.6|708.1|714.3|709.8|710.6|706.1|32647
1663221600000|2022-09-15 06:00:00|712.2|707.7|713.1|708.6|714.1|709.6|711.6|707.1|13805
1663221900000|2022-09-15 06:05:00|713.3|708.8|714.1|709.6|714.6|710.1|713.3|708.8|9395
1663222200000|2022-09-15 06:10:00|714.6|710.1|715.6|711.1|716.1|711.6|713.1|708.6|12124
1663222500000|2022-09-15 06:15:00|716.1|711.6|717.6|713.1|719.1|714.6|716.1|711.6|29806
1663222800000|2022-09-15 06:20:00|718.1|713.6|718.6|714.1|718.6|714.1|717.6|713.1|6621
1663223100000|2022-09-15 06:25:00|719.1|714.6|719.6|715.1|720.1|715.6|719.1|714.6|11916
1663223400000|2022-09-15 06:30:00|719.1|714.6|717.1|712.6|719.6|715.1|717|712.5|10243
1663223700000|2022-09-15 06:35:00|717|712.5|717.1|712.6|718.6|714.1|717|712.5|8131
1663224000000|2022-09-15 06:40:00|717|712.5|718.6|714.1|719.1|714.6|717|712.5|5654
1663224300000|2022-09-15 06:45:00|718.1|713.6|720.6|716.1|720.6|716.1|717.6|713.1|9428
1663224600000|2022-09-15 06:50:00|720.5|716|722.5|718|722.6|718.1|720.1|715.6|15400
1663224900000|2022-09-15 06:55:00|722.6|718.1|719.8|715.3|723|718.5|719.3|714.8|19474
1663246800000|2022-09-15 13:00:00|718.1|713.6|715.9|711.4|718.1|713.6|714.8|710.3|30142
1663247100000|2022-09-15 13:05:00|715.8|711.3|712.7|708.2|715.8|711.3|712.7|708.2|18996
1663247400000|2022-09-15 13:10:00|713.1|708.6|713.8|709.3|714.2|709.7|712.2|707.7|15552
1663247700000|2022-09-15 13:15:00|714.3|709.8|716.3|711.8|716.3|711.8|714.2|709.7|13794
1663248000000|2022-09-15 13:20:00|716.2|711.7|712.1|707.6|716.3|711.8|712.1|707.6|11554
1663248300000|2022-09-15 13:25:00|712.2|707.7|715.7|711.2|715.7|711.2|712.2|707.7|10799
1663248600000|2022-09-15 13:30:00|715.2|710.7|718.6|714.1|718.6|714.1|715.1|710.6|16485
1663248900000|2022-09-15 13:35:00|718.2|713.7|716.6|712.1|718.2|713.7|716.1|711.6|7333
1663249200000|2022-09-15 13:40:00|716.2|711.7|715.7|711.2|716.7|712.2|715.2|710.7|7417
1663249500000|2022-09-15 13:45:00|716.1|711.6|717.7|713.2|717.7|713.2|715.7|711.2|3806
1663249800000|2022-09-15 13:50:00|717.2|712.7|717.2|712.7|717.6|713.1|717.1|712.6|3257
1663250100000|2022-09-15 13:55:00|717.6|713.1|717.7|713.2|718.1|713.6|717.2|712.7|2736
1663250400000|2022-09-15 14:00:00|717.6|713.1|715.7|711.2|717.7|713.2|715.2|710.7|5572
1663250700000|2022-09-15 14:05:00|715.2|710.7|716.7|712.2|716.7|712.2|715.2|710.7|3276
1663251000000|2022-09-15 14:10:00|716.2|711.7|715.2|710.7|716.6|712.1|715.2|710.7|3211
1663251300000|2022-09-15 14:15:00|714.7|710.2|717.1|712.6|717.6|713.1|714.6|710.1|5953
1663251600000|2022-09-15 14:20:00|716.7|712.2|716.1|711.6|717.1|712.6|716.1|711.6|3722
1663251900000|2022-09-15 14:25:00|715.6|711.1|714.1|709.6|715.6|711.1|714.1|709.6|6170
1663252200000|2022-09-15 14:30:00|714.6|710.1|714.1|709.6|714.6|710.1|714.1|709.6|4375
1663252500000|2022-09-15 14:35:00|713.6|709.1|714.1|709.6|714.6|710.1|713.6|709.1|5296
1663252800000|2022-09-15 14:40:00|713.6|709.1|715.1|710.6|715.1|710.6|713.1|708.6|5397
1663253100000|2022-09-15 14:45:00|715.5|711|716.6|712.1|716.6|712.1|715.1|710.6|7286
1663253400000|2022-09-15 14:50:00|716.1|711.6|714.6|710.1|716.6|712.1|714.6|710.1|4658
1663253700000|2022-09-15 14:55:00|715|710.5|714.6|710.1|715.1|710.6|714.1|709.6|7452
1663290000000|2022-09-16 01:00:00|714.4|709.9|715.9|711.4|716|711.5|712.5|708|13937
1663290300000|2022-09-16 01:05:00|715.5|711|716|711.5|716|711.5|715|710.5|6926
1663290600000|2022-09-16 01:10:00|715.5|711|716.5|712|717|712.5|715.5|711|9469
1663290900000|2022-09-16 01:15:00|716|711.5|712.5|708|716|711.5|712.5|708|13020
1663291200000|2022-09-16 01:20:00|713|708.5|713.5|709|715|710.5|713|708.5|7756
1663291500000|2022-09-16 01:25:00|714|709.5|713.5|709|714|709.5|713|708.5|4749
1663291800000|2022-09-16 01:30:00|713|708.5|714|709.5|714.5|710|713|708.5|6854
1663292100000|2022-09-16 01:35:00|713.5|709|712.5|708|714|709.5|712|707.5|8350
1663292400000|2022-09-16 01:40:00|713|708.5|712|707.5|713.5|709|710.6|706.1|16396
1663292700000|2022-09-16 01:45:00|711.6|707.1|714.5|710|714.5|710|711.5|707|8330
1663293000000|2022-09-16 01:50:00|715|710.5|715|710.5|715.5|711|714.5|710|7279
1663293300000|2022-09-16 01:55:00|714.6|710.1|718.5|714|718.6|714.1|714.6|710.1|17267
1663293600000|2022-09-16 02:00:00|719|714.5|722.9|718.4|723.9|719.4|719|714.5|42579
1663293900000|2022-09-16 02:05:00|723|718.5|715|710.5|723|718.5|714|709.5|35273
1663294200000|2022-09-16 02:10:00|714.6|710.1|708.1|703.6|715|710.5|705.6|701.1|59478
1663295400000|2022-09-16 02:30:00|708.7|704.2|709|704.5|710.1|705.6|707.1|702.6|30288
1663295700000|2022-09-16 02:35:00|708.6|704.1|709.6|705.1|709.6|705.1|707.6|703.1|12213
1663296000000|2022-09-16 02:40:00|710|705.5|709.1|704.6|711.1|706.6|709.1|704.6|9535
1663296300000|2022-09-16 02:45:00|708.6|704.1|710.1|705.6|710.6|706.1|708.6|704.1|5805
1663296600000|2022-09-16 02:50:00|709.6|705.1|708.6|704.1|710.1|705.6|708.1|703.6|6826
1663296900000|2022-09-16 02:55:00|709.1|704.6|706|701.5|709.1|704.6|705.2|700.7|23897
1663297200000|2022-09-16 03:00:00|705.5|701|706.1|701.6|706.6|702.1|704.6|700.1|19430
1663297500000|2022-09-16 03:05:00|705.6|701.1|707.6|703.1|707.6|703.1|705.1|700.6|12635
1663297800000|2022-09-16 03:10:00|707.2|702.7|705.2|700.7|707.6|703.1|705.2|700.7|7005
1663298100000|2022-09-16 03:15:00|705.6|701.1|707.2|702.7|707.6|703.1|705.2|700.7|9795
1663298400000|2022-09-16 03:20:00|707.6|703.1|708.1|703.6|708.1|703.6|706.7|702.2|8985
1663298700000|2022-09-16 03:25:00|707.7|703.2|707.6|703.1|707.7|703.2|705.6|701.1|7761
1663306200000|2022-09-16 05:30:00|707.5|703|708.6|704.1|709|704.5|705.6|701.1|14221
1663306500000|2022-09-16 05:35:00|708.5|704|706.1|701.6|708.6|704.1|706.1|701.6|8133
1663306800000|2022-09-16 05:40:00|705.7|701.2|705.7|701.2|706.6|702.1|705.2|700.7|11704
1663307100000|2022-09-16 05:45:00|705.6|701.1|706.7|702.2|706.7|702.2|704.7|700.2|8312
1663307400000|2022-09-16 05:50:00|706.2|701.7|707.7|703.2|708.2|703.7|705.7|701.2|8917
1663307700000|2022-09-16 05:55:00|707.6|703.1|707.2|702.7|708.1|703.6|707.2|702.7|3230
1663308000000|2022-09-16 06:00:00|707.1|702.6|708.7|704.2|708.7|704.2|706.2|701.7|6648
1663308300000|2022-09-16 06:05:00|708.2|703.7|708.2|703.7|708.7|704.2|707.2|702.7|5387
1663308600000|2022-09-16 06:10:00|707.7|703.2|707.6|703.1|708.2|703.7|707.2|702.7|3160
1663308900000|2022-09-16 06:15:00|707.7|703.2|710.2|705.7|710.6|706.1|706.7|702.2|11932
1663309200000|2022-09-16 06:20:00|710.1|705.6|710.7|706.2|710.7|706.2|708.7|704.2|6292
1663309500000|2022-09-16 06:25:00|710.6|706.1|710.7|706.2|712.1|707.6|709.7|705.2|14195
1663309800000|2022-09-16 06:30:00|710.6|706.1|710.2|705.7|711.7|707.2|710.2|705.7|10838
1663310100000|2022-09-16 06:35:00|710.6|706.1|710.7|706.2|712.2|707.7|710.6|706.1|8652
1663310400000|2022-09-16 06:40:00|710.2|705.7|710.2|705.7|710.7|706.2|709.2|704.7|6591
1663310700000|2022-09-16 06:45:00|710.7|706.2|713.1|708.6|713.1|708.6|710.6|706.1|12678
1663311000000|2022-09-16 06:50:00|712.6|708.1|712.1|707.6|715|710.5|712.1|707.6|21454
1663311300000|2022-09-16 06:55:00|711.6|707.1|712|707.5|713.1|708.6|711.6|707.1|14977
1663333200000|2022-09-16 13:00:00|711.6|707.1|712.6|708.1|714.1|709.6|711.6|707.1|19902
1663333500000|2022-09-16 13:05:00|713.1|708.6|712.6|708.1|714.6|710.1|711.6|707.1|13430
1663333800000|2022-09-16 13:10:00|712.1|707.6|714.1|709.6|714.1|709.6|712.1|707.6|6506
1663334100000|2022-09-16 13:15:00|714|709.5|715.5|711|715.5|711|713.5|709|9862
1663334400000|2022-09-16 13:20:00|715.1|710.6|714.5|710|716|711.5|714.5|710|7725
1663334700000|2022-09-16 13:25:00|714.6|710.1|714.1|709.6|715.5|711|714.1|709.6|5848
1663335000000|2022-09-16 13:30:00|714.5|710|710.1|705.6|715.5|711|710.1|705.6|16724
1663335300000|2022-09-16 13:35:00|709.6|705.1|711.6|707.1|711.6|707.1|709.1|704.6|13258
1663335600000|2022-09-16 13:40:00|711.5|707|710.6|706.1|711.6|707.1|710.6|706.1|5963
1663335900000|2022-09-16 13:45:00|711.1|706.6|712.7|708.2|712.7|708.2|710.6|706.1|6532
1663336200000|2022-09-16 13:50:00|713.1|708.6|712.6|708.1|713.6|709.1|712.2|707.7|6487
1663336500000|2022-09-16 13:55:00|712.1|707.6|714.1|709.6|714.1|709.6|712.1|707.6|3530
1663336800000|2022-09-16 14:00:00|714.5|710|714.1|709.6|715.1|710.6|714.1|709.6|6979
1663337100000|2022-09-16 14:05:00|714.5|710|714.6|710.1|714.6|710.1|713.7|709.2|3612
1663337400000|2022-09-16 14:10:00|714.2|709.7|716.5|712|717|712.5|714.1|709.6|12340
1663337700000|2022-09-16 14:15:00|717|712.5|720.5|716|720.9|716.4|716.5|712|26392
1663338000000|2022-09-16 14:20:00|720.4|715.9|718.9|714.4|720.5|716|718.5|714|16486
1663338300000|2022-09-16 14:25:00|718.5|714|721|716.5|721|716.5|718.5|714|9951
1663338600000|2022-09-16 14:30:00|721.4|716.9|719|714.5|721.5|717|718.5|714|9881
1663338900000|2022-09-16 14:35:00|719.4|714.9|718|713.5|719.5|715|718|713.5|6084
1663339200000|2022-09-16 14:40:00|717.5|713|718|713.5|718.5|714|717|712.5|7618
1663339500000|2022-09-16 14:45:00|718.5|714|719.7|715.2|720.2|715.7|718|713.5|6807
1663339800000|2022-09-16 14:50:00|719.6|715.1|719.1|714.6|719.6|715.1|718.6|714.1|4035
1663340100000|2022-09-16 14:55:00|719.3|714.8|719|714.5|719.5|715|718.1|713.6|10645
1663549200000|2022-09-19 01:00:00|717.7|713.2|718.1|713.6|721.7|717.2|717.6|713.1|29878
1663549500000|2022-09-19 01:05:00|717.7|713.2|722.2|717.7|723.7|719.2|717.7|713.2|24654
1663549800000|2022-09-19 01:10:00|721.7|717.2|718.2|713.7|722.2|717.7|716.7|712.2|21059
1663550100000|2022-09-19 01:15:00|717.8|713.3|719.7|715.2|720.2|715.7|717.7|713.2|8612
1663550400000|2022-09-19 01:20:00|719.8|715.3|721.2|716.7|721.7|717.2|719.2|714.7|9417
1663550700000|2022-09-19 01:25:00|721.6|717.1|719.3|714.8|721.7|717.2|718.7|714.2|7227
1663551000000|2022-09-19 01:30:00|719.2|714.7|718.7|714.2|720.8|716.3|718.2|713.7|6201
1663551300000|2022-09-19 01:35:00|718.8|714.3|719.2|714.7|719.7|715.2|718.7|714.2|2984
1663551600000|2022-09-19 01:40:00|719.7|715.2|720.2|715.7|720.2|715.7|719.7|715.2|3841
1663551900000|2022-09-19 01:45:00|720.7|716.2|720.7|716.2|720.7|716.2|719.2|714.7|4532
1663552200000|2022-09-19 01:50:00|720.2|715.7|719.2|714.7|721.2|716.7|719.2|714.7|5076
1663552500000|2022-09-19 01:55:00|719.7|715.2|722.2|717.7|722.2|717.7|719.7|715.2|8377
1663552800000|2022-09-19 02:00:00|722.3|717.8|721.2|716.7|723.2|718.7|721.2|716.7|8839
1663553100000|2022-09-19 02:05:00|721.7|717.2|719.8|715.3|721.7|717.2|719.3|714.8|4506
1663553400000|2022-09-19 02:10:00|719.4|714.9|719.3|714.8|719.8|715.3|718.3|713.8|5641
1663554600000|2022-09-19 02:30:00|718.8|714.3|719.3|714.8|719.8|715.3|717.8|713.3|7891
1663554900000|2022-09-19 02:35:00|719.7|715.2|718.8|714.3|720.4|715.9|718.4|713.9|6312
1663555200000|2022-09-19 02:40:00|719.3|714.8|718.3|713.8|719.3|714.8|717.8|713.3|4163
1663555500000|2022-09-19 02:45:00|717.9|713.4|714.9|710.4|719.3|714.8|714.4|709.9|18549
1663555800000|2022-09-19 02:50:00|715.4|710.9|716.5|712|716.5|712|715|710.5|5643
1663556100000|2022-09-19 02:55:00|716.4|711.9|715|710.5|716.4|711.9|715|710.5|5854
1663556400000|2022-09-19 03:00:00|714.5|710|712.6|708.1|714.5|710|712.5|708|17853
1663556700000|2022-09-19 03:05:00|713|708.5|713.5|709|713.6|709.1|711.6|707.1|13552
1663557000000|2022-09-19 03:10:00|713.6|709.1|714.6|710.1|714.6|710.1|713.5|709|6094
1663557300000|2022-09-19 03:15:00|714.2|709.7|714.5|710|715.5|711|714.1|709.6|5139
1663557600000|2022-09-19 03:20:00|715|710.5|713.5|709|715.5|711|713.5|709|5559
1663557900000|2022-09-19 03:25:00|713.1|708.6|713.6|709.1|713.6|709.1|713|708.5|4185
1663565400000|2022-09-19 05:30:00|713.1|708.6|715.5|711|715.5|711|712.5|708|12118
1663565700000|2022-09-19 05:35:00|715.4|710.9|715|710.5|717|712.5|714.5|710|8312
1663566000000|2022-09-19 05:40:00|715.5|711|714.5|710|715.5|711|714.5|710|4309
1663566300000|2022-09-19 05:45:00|714.4|709.9|714|709.5|715|710.5|714|709.5|4048
1663566600000|2022-09-19 05:50:00|714.4|709.9|714.5|710|714.5|710|713.5|709|3822
1663566900000|2022-09-19 05:55:00|714.4|709.9|714|709.5|714.5|710|713|708.5|6508
1663567200000|2022-09-19 06:00:00|713.9|709.4|712|707.5|713.9|709.4|712|707.5|8513
1663567500000|2022-09-19 06:05:00|711.6|707.1|712.5|708|712.5|708|711|706.5|12419
1663567800000|2022-09-19 06:10:00|712.1|707.6|712|707.5|713.5|709|712|707.5|5665
1663568100000|2022-09-19 06:15:00|712.4|707.9|712.1|707.6|713|708.5|711.5|707|6388
1663568400000|2022-09-19 06:20:00|712.5|708|713.5|709|713.5|709|712.5|708|4769
1663568700000|2022-09-19 06:25:00|713|708.5|712.5|708|714|709.5|712.5|708|3508
1663569000000|2022-09-19 06:30:00|712|707.5|713|708.5|713|708.5|712|707.5|4639
1663569300000|2022-09-19 06:35:00|713.5|709|712|707.5|714|709.5|712|707.5|4279
1663569600000|2022-09-19 06:40:00|711.5|707|709.5|705|711.9|707.4|709.5|705|16576
1663569900000|2022-09-19 06:45:00|709|704.5|708.5|704|710|705.5|708|703.5|17825
1663570200000|2022-09-19 06:50:00|708|703.5|706.5|702|708.5|704|706.5|702|30237
1663570500000|2022-09-19 06:55:00|707|702.5|702.2|697.7|707|702.5|701.9|697.4|55937
1663592400000|2022-09-19 13:00:00|703.4|698.9|701.5|697|706|701.5|700.5|696|53153
1663592700000|2022-09-19 13:05:00|701|696.5|704|699.5|705|700.5|699|694.5|29403
1663593000000|2022-09-19 13:10:00|704.5|700|704.8|700.3|705.5|701|704|699.5|18724
1663593300000|2022-09-19 13:15:00|704.7|700.2|705.2|700.7|706.2|701.7|704.2|699.7|13092
1663593600000|2022-09-19 13:20:00|705.3|700.8|706.1|701.6|706.7|702.2|704.7|700.2|10696
1663593900000|2022-09-19 13:25:00|706.6|702.1|704.9|700.4|707.1|702.6|704.9|700.4|11577
1663594200000|2022-09-19 13:30:00|705|700.5|704.9|700.4|705.5|701|704.9|700.4|6380
1663594500000|2022-09-19 13:35:00|705.4|700.9|704.9|700.4|706|701.5|704.9|700.4|6807
1663594800000|2022-09-19 13:40:00|705.5|701|704.9|700.4|705.5|701|704.9|700.4|4527
1663595100000|2022-09-19 13:45:00|705.4|700.9|704.5|700|705.9|701.4|704.5|700|4744
1663595400000|2022-09-19 13:50:00|704.6|700.1|705.5|701|705.5|701|704.5|700|5098
1663595700000|2022-09-19 13:55:00|705.1|700.6|705|700.5|705.5|701|704.5|700|2544
1663596000000|2022-09-19 14:00:00|704.9|700.4|704.5|700|705|700.5|704|699.5|4171
1663596300000|2022-09-19 14:05:00|704|699.5|705|700.5|706|701.5|704|699.5|5646
1663596600000|2022-09-19 14:10:00|704.6|700.1|705.5|701|706|701.5|704.5|700|5114
1663596900000|2022-09-19 14:15:00|705|700.5|706.5|702|706.5|702|705|700.5|3618
1663597200000|2022-09-19 14:20:00|706.4|701.9|708.4|703.9|708.9|704.4|706|701.5|13438
1663597500000|2022-09-19 14:25:00|708.5|704|709.9|705.4|709.9|705.4|708|703.5|8996
1663597800000|2022-09-19 14:30:00|709.4|704.9|708.9|704.4|709.5|705|708.9|704.4|6074
1663598100000|2022-09-19 14:35:00|709.4|704.9|708.9|704.4|709.4|704.9|708.9|704.4|3172
1663598400000|2022-09-19 14:40:00|709.4|704.9|709.4|704.9|710.4|705.9|708.9|704.4|9267
1663598700000|2022-09-19 14:45:00|709|704.5|709.3|704.8|709.4|704.9|708.9|704.4|2721
1663599000000|2022-09-19 14:50:00|709.5|705|709.3|704.8|709.8|705.3|708.8|704.3|4680
1663599300000|2022-09-19 14:55:00|708.9|704.4|710.3|705.8|710.3|705.8|708.8|704.3|7730
1663635600000|2022-09-20 01:00:00|710.1|705.6|711.7|707.2|712.7|708.2|709.7|705.2|21288
1663635900000|2022-09-20 01:05:00|712.2|707.7|711.3|706.8|712.2|707.7|710.3|705.8|9261
1663636200000|2022-09-20 01:10:00|710.8|706.3|711.3|706.8|712.3|707.8|710.3|705.8|8331
1663636500000|2022-09-20 01:15:00|711.2|706.7|712.7|708.2|712.7|708.2|710.8|706.3|7652
1663636800000|2022-09-20 01:20:00|713.1|708.6|713.2|708.7|713.7|709.2|711.7|707.2|9362
1663637100000|2022-09-20 01:25:00|713.3|708.8|714.7|710.2|715.2|710.7|712.7|708.2|17710
1663637400000|2022-09-20 01:30:00|714.6|710.1|715.2|710.7|715.2|710.7|714.2|709.7|12049
1663637700000|2022-09-20 01:35:00|714.7|710.2|713.7|709.2|715.1|710.6|713.2|708.7|8293
1663638000000|2022-09-20 01:40:00|713.5|709|712.7|708.2|713.5|709|711.8|707.3|7351
1663638300000|2022-09-20 01:45:00|712.8|708.3|711.3|706.8|712.8|708.3|710.8|706.3|8213
1663638600000|2022-09-20 01:50:00|710.9|706.4|710.8|706.3|710.9|706.4|709.9|705.4|7670
1663638900000|2022-09-20 01:55:00|710.4|705.9|708.4|703.9|710.8|706.3|707.8|703.3|15014
1663639200000|2022-09-20 02:00:00|708.5|704|707.4|702.9|708.9|704.4|707.4|702.9|9354
1663639500000|2022-09-20 02:05:00|707|702.5|706.9|702.4|707.4|702.9|705.5|701|14161
1663639800000|2022-09-20 02:10:00|706.4|701.9|707.8|703.3|707.8|703.3|706|701.5|7876
1663641000000|2022-09-20 02:30:00|707.9|703.4|709.3|704.8|709.8|705.3|707.9|703.4|9983
1663641300000|2022-09-20 02:35:00|709.4|704.9|710.4|705.9|710.9|706.4|709.4|704.9|8834
1663641600000|2022-09-20 02:40:00|710|705.5|709.9|705.4|710.4|705.9|709|704.5|5125
1663641900000|2022-09-20 02:45:00|709.4|704.9|708.9|704.4|709.9|705.4|708.9|704.4|3850
1663642200000|2022-09-20 02:50:00|709.3|704.8|711.4|706.9|711.8|707.3|708.9|704.4|6508
1663642500000|2022-09-20 02:55:00|711.3|706.8|710.9|706.4|711.8|707.3|710.4|705.9|4969
1663642800000|2022-09-20 03:00:00|710.4|705.9|713.5|709|714|709.5|710.4|705.9|10128
1663643100000|2022-09-20 03:05:00|713.3|708.8|710.5|706|713.5|709|710.5|706|7659
1663643400000|2022-09-20 03:10:00|710|705.5|711|706.5|711.4|706.9|710|705.5|4133
1663643700000|2022-09-20 03:15:00|711.4|706.9|712.4|707.9|713.3|708.8|711|706.5|5028
1663644000000|2022-09-20 03:20:00|711.9|707.4|710.9|706.4|712.4|707.9|710.4|705.9|4376
1663644300000|2022-09-20 03:25:00|710.4|705.9|709.8|705.3|710.4|705.9|707|702.5|15175
1663651800000|2022-09-20 05:30:00|709.3|704.8|710|705.5|711.8|707.3|708.9|704.4|13383
1663652100000|2022-09-20 05:35:00|709.6|705.1|713.2|708.7|714.2|709.7|709.6|705.1|12977
1663652400000|2022-09-20 05:40:00|712.7|708.2|713.6|709.1|713.7|709.2|712.7|708.2|7696
1663652700000|2022-09-20 05:45:00|713.2|708.7|712.7|708.2|713.7|709.2|712.2|707.7|7267
1663653000000|2022-09-20 05:50:00|713.1|708.6|713.2|708.7|713.2|708.7|711.7|707.2|6095
1663653300000|2022-09-20 05:55:00|712.7|708.2|711.2|706.7|713.2|708.7|710.7|706.2|5564
1663653600000|2022-09-20 06:00:00|711.7|707.2|711.2|706.7|711.7|707.2|709.2|704.7|8001
1663653900000|2022-09-20 06:05:00|710.7|706.2|710.2|705.7|710.7|706.2|709.7|705.2|4201
1663654200000|2022-09-20 06:10:00|710.7|706.2|707.7|703.2|710.7|706.2|707|702.5|11998
1663654500000|2022-09-20 06:15:00|707.2|702.7|708.3|703.8|708.7|704.2|707.2|702.7|9220
1663654800000|2022-09-20 06:20:00|708.2|703.7|708.7|704.2|709.2|704.7|708.2|703.7|5420
1663655100000|2022-09-20 06:25:00|708.3|703.8|706.2|701.7|708.7|704.2|705.8|701.3|11799
1663655400000|2022-09-20 06:30:00|706.3|701.8|705.8|701.3|707.3|702.8|705.8|701.3|9983
1663655700000|2022-09-20 06:35:00|705.7|701.2|703.8|699.3|705.7|701.2|703.8|699.3|20779
1663656000000|2022-09-20 06:40:00|703.3|698.8|701.4|696.9|703.3|698.8|701.4|696.9|28850
1663656300000|2022-09-20 06:45:00|701.8|697.3|703.2|698.7|703.2|698.7|701.8|697.3|14319
1663656600000|2022-09-20 06:50:00|702.8|698.3|695.3|690.8|703.2|698.7|694.9|690.4|54782
1663656900000|2022-09-20 06:55:00|694.9|690.4|691.8|687.3|694.9|690.4|691.7|687.2|62194
1663678800000|2022-09-20 13:00:00|692|687.5|697.6|693.1|697.6|693.1|692|687.5|47339
1663679100000|2022-09-20 13:05:00|697.1|692.6|697.6|693.1|699.1|694.6|696.6|692.1|22998
1663679400000|2022-09-20 13:10:00|697.1|692.6|696.1|691.6|697.6|693.1|696.1|691.6|9968
1663679700000|2022-09-20 13:15:00|695.7|691.2|693.6|689.1|696.1|691.6|693.1|688.6|17340
1663680000000|2022-09-20 13:20:00|693.2|688.7|694.2|689.7|694.6|690.1|691.7|687.2|18316
1663680300000|2022-09-20 13:25:00|694.1|689.6|690.7|686.2|694.1|689.6|690.2|685.7|21886
1663680600000|2022-09-20 13:30:00|691.1|686.6|692.2|687.7|692.2|687.7|691.1|686.6|8778
1663680900000|2022-09-20 13:35:00|691.7|687.2|692.2|687.7|693.2|688.7|691.2|686.7|7913
1663681200000|2022-09-20 13:40:00|692.1|687.6|691.2|686.7|692.2|687.7|689.3|684.8|9354
1663681500000|2022-09-20 13:45:00|690.8|686.3|693.3|688.8|694.8|690.3|690.7|686.2|12509
1663681800000|2022-09-20 13:50:00|692.8|688.3|692.8|688.3|693.8|689.3|692.3|687.8|6859
1663682100000|2022-09-20 13:55:00|692.3|687.8|691.8|687.3|692.8|688.3|691.7|687.2|5811
1663682400000|2022-09-20 14:00:00|691.7|687.2|692.8|688.3|693.3|688.8|690.3|685.8|7165
1663682700000|2022-09-20 14:05:00|693.3|688.8|693.3|688.8|694.2|689.7|692.3|687.8|5156
1663683000000|2022-09-20 14:10:00|692.8|688.3|693.3|688.8|693.7|689.2|692.8|688.3|4130
1663683300000|2022-09-20 14:15:00|693.2|688.7|693.7|689.2|694.8|690.3|692.8|688.3|7770
1663683600000|2022-09-20 14:20:00|693.3|688.8|691.8|687.3|693.8|689.3|691.3|686.8|7704
1663683900000|2022-09-20 14:25:00|691.7|687.2|691.7|687.2|692.2|687.7|690|685.5|8922
1663684200000|2022-09-20 14:30:00|691.6|687.1|692.1|687.6|693|688.5|690.6|686.1|5465
1663684500000|2022-09-20 14:35:00|692|687.5|691|686.5|692.6|688.1|690.6|686.1|4703
1663684800000|2022-09-20 14:40:00|690.6|686.1|690.6|686.1|691.5|687|690.6|686.1|3669
1663685100000|2022-09-20 14:45:00|690.2|685.7|689.2|684.7|690.6|686.1|688.1|683.6|15914
1663685400000|2022-09-20 14:50:00|689.7|685.2|691.2|686.7|691.2|686.7|689.7|685.2|7676
1663685700000|2022-09-20 14:55:00|690.8|686.3|690.6|686.1|691.1|686.6|689.6|685.1|9581
1663722000000|2022-09-21 01:00:00|690.5|686|688.6|684.1|691.5|687|687.6|683.1|18947
1663722300000|2022-09-21 01:05:00|688.5|684|688.6|684.1|688.6|684.1|687.6|683.1|11570
1663722600000|2022-09-21 01:10:00|688.5|684|688|683.5|690.4|685.9|687.5|683|9826
1663722900000|2022-09-21 01:15:00|687.5|683|689|684.5|689.5|685|687.5|683|8114
1663723200000|2022-09-21 01:20:00|688.5|684|686.6|682.1|689|684.5|686.6|682.1|10205
1663723500000|2022-09-21 01:25:00|686.5|682|687.6|683.1|689|684.5|686.5|682|9135
1663723800000|2022-09-21 01:30:00|687.5|683|687.5|683|687.5|683|686|681.5|14911
1663724100000|2022-09-21 01:35:00|688|683.5|687|682.5|689|684.5|686.6|682.1|8940
1663724400000|2022-09-21 01:40:00|686.6|682.1|687|682.5|687.1|682.6|686.6|682.1|4707
1663724700000|2022-09-21 01:45:00|686.6|682.1|686.1|681.6|687.1|682.6|685.1|680.6|11356
1663725000000|2022-09-21 01:50:00|686.2|681.7|684|679.5|686.6|682.1|683.5|679|15482
1663725300000|2022-09-21 01:55:00|684.5|680|683.1|678.6|684.5|680|682.6|678.1|13622
1663725600000|2022-09-21 02:00:00|682.6|678.1|683.7|679.2|684.6|680.1|682.6|678.1|10768
1663725900000|2022-09-21 02:05:00|684.1|679.6|685.1|680.6|685.6|681.1|683.6|679.1|8092
1663726200000|2022-09-21 02:10:00|685.2|680.7|688.5|684|689|684.5|685.2|680.7|17599
1663727400000|2022-09-21 02:30:00|688.1|683.6|687.5|683|689.5|685|687|682.5|12730
1663727700000|2022-09-21 02:35:00|688|683.5|690|685.5|690|685.5|687.6|683.1|7413
1663728000000|2022-09-21 02:40:00|689.5|685|690|685.5|691|686.5|689.5|685|13085
1663728300000|2022-09-21 02:45:00|690.5|686|691|686.5|691|686.5|688.5|684|8068
1663728600000|2022-09-21 02:50:00|690.5|686|691.4|686.9|691.5|687|690|685.5|10547
1663728900000|2022-09-21 02:55:00|691|686.5|692.9|688.4|693.9|689.4|689.9|685.4|19934
1663729200000|2022-09-21 03:00:00|693.4|688.9|690.9|686.4|693.4|688.9|690.9|686.4|7589
1663729500000|2022-09-21 03:05:00|691|686.5|689.5|685|691|686.5|689.4|684.9|8589
1663729800000|2022-09-21 03:10:00|689.9|685.4|688.4|683.9|690.4|685.9|687.5|683|11250
1663730100000|2022-09-21 03:15:00|688|683.5|688.5|684|689.4|684.9|688|683.5|6305
1663730400000|2022-09-21 03:20:00|688.9|684.4|687|682.5|689.5|685|686.5|682|10562
1663730700000|2022-09-21 03:25:00|686.6|682.1|687.5|683|687.5|683|686|681.5|7493
1663738200000|2022-09-21 05:30:00|688.4|683.9|688.5|684|690|685.5|688.4|683.9|13153
1663738500000|2022-09-21 05:35:00|688|683.5|686.1|681.6|688|683.5|686.1|681.6|6399
1663738800000|2022-09-21 05:40:00|686|681.5|684.6|680.1|686|681.5|684.1|679.6|12947
1663739100000|2022-09-21 05:45:00|685|680.5|686.1|681.6|686.1|681.6|684.1|679.6|9427
1663739400000|2022-09-21 05:50:00|685.6|681.1|688|683.5|688|683.5|685.4|680.9|7544
1663739700000|2022-09-21 05:55:00|688.5|684|686|681.5|688.6|684.1|686|681.5|9399
1663740000000|2022-09-21 06:00:00|685.6|681.1|687.1|682.6|687.1|682.6|685.1|680.6|7018
1663740300000|2022-09-21 06:05:00|687|682.5|688.5|684|689.1|684.6|686.1|681.6|8555
1663740600000|2022-09-21 06:10:00|688.6|684.1|688.5|684|689.1|684.6|688.5|684|4767
1663740900000|2022-09-21 06:15:00|688.6|684.1|689|684.5|691|686.5|688.6|684.1|11338
1663741200000|2022-09-21 06:20:00|689.1|684.6|689.5|685|689.5|685|689|684.5|2713
1663741500000|2022-09-21 06:25:00|689.1|684.6|696.8|692.3|697.3|692.8|688.4|683.9|33473
1663741800000|2022-09-21 06:30:00|696.4|691.9|695.8|691.3|699.2|694.7|695.3|690.8|37349
1663742100000|2022-09-21 06:35:00|695.4|690.9|699.9|695.4|700.7|696.2|695.4|690.9|31101
1663742400000|2022-09-21 06:40:00|699.4|694.9|699.4|694.9|699.4|694.9|698.4|693.9|13172
1663742700000|2022-09-21 06:45:00|699.5|695|698.9|694.4|700.4|695.9|698|693.5|13428
1663743000000|2022-09-21 06:50:00|698.4|693.9|698.4|693.9|698.9|694.4|696.4|691.9|12497
1663743300000|2022-09-21 06:55:00|698.9|694.4|698.9|694.4|698.9|694.4|697.9|693.4|16545
1663743600000|2022-09-21 07:00:00|||||||||30
1663765200000|2022-09-21 13:00:00|698.3|693.8|697.2|692.7|698.7|694.2|696.7|692.2|24887
1663765500000|2022-09-21 13:05:00|696.8|692.3|697.7|693.2|698.2|693.7|696.2|691.7|11417
1663765800000|2022-09-21 13:10:00|697.2|692.7|697.7|693.2|698.7|694.2|696.2|691.7|10777
1663766100000|2022-09-21 13:15:00|697.8|693.3|697.3|692.8|699.7|695.2|696.8|692.3|13665
1663766400000|2022-09-21 13:20:00|696.9|692.4|696.3|691.8|697.3|692.8|695.3|690.8|11513
1663766700000|2022-09-21 13:25:00|696.4|691.9|695.8|691.3|696.4|691.9|694.8|690.3|9741
1663767000000|2022-09-21 13:30:00|695.9|691.4|695.4|690.9|696.4|691.9|694.4|689.9|7069
1663767300000|2022-09-21 13:35:00|695.3|690.8|697.3|692.8|697.8|693.3|695.3|690.8|7346
1663767600000|2022-09-21 13:40:00|696.9|692.4|695.3|690.8|697.3|692.8|695.2|690.7|5214
1663767900000|2022-09-21 13:45:00|695.7|691.2|695.3|690.8|695.8|691.3|694.8|690.3|4553
1663768200000|2022-09-21 13:50:00|694.9|690.4|694.3|689.8|695.3|690.8|694.2|689.7|7066
1663768500000|2022-09-21 13:55:00|693.9|689.4|693.8|689.3|694.3|689.8|693.7|689.2|7845
1663768800000|2022-09-21 14:00:00|693.4|688.9|694.3|689.8|694.4|689.9|692.8|688.3|9919
1663769100000|2022-09-21 14:05:00|693.9|689.4|694.8|690.3|694.8|690.3|693.8|689.3|5717
1663769400000|2022-09-21 14:10:00|694.4|689.9|694.9|690.4|694.9|690.4|693.8|689.3|4998
1663769700000|2022-09-21 14:15:00|695.3|690.8|696.8|692.3|696.8|692.3|695.3|690.8|8200
1663770000000|2022-09-21 14:20:00|697.2|692.7|697.8|693.3|698.2|693.7|696.8|692.3|7509
1663770300000|2022-09-21 14:25:00|698.2|693.7|698.3|693.8|699.2|694.7|697.7|693.2|6468
1663770600000|2022-09-21 14:30:00|698.7|694.2|697.3|692.8|698.8|694.3|696.8|692.3|7344
1663770900000|2022-09-21 14:35:00|696.9|692.4|695.8|691.3|696.9|692.4|694.8|690.3|6613
1663771200000|2022-09-21 14:40:00|696.2|691.7|695.3|690.8|696.3|691.8|695.3|690.8|4098
1663771500000|2022-09-21 14:45:00|694.8|690.3|695.3|690.8|695.8|691.3|694.3|689.8|5608
1663771800000|2022-09-21 14:50:00|694.9|690.4|694.3|689.8|695.3|690.8|693.8|689.3|5736
1663772100000|2022-09-21 14:55:00|694.4|689.9|694.4|689.9|695.4|690.9|694.2|689.7|8338
1663808400000|2022-09-22 01:00:00|693.8|689.3|697.1|692.6|697.7|693.2|689.8|685.3|43084
1663808700000|2022-09-22 01:05:00|697.5|693|700.8|696.3|701.4|696.9|697.5|693|34372
1663809000000|2022-09-22 01:10:00|701.3|696.8|706.7|702.2|708.1|703.6|701.2|696.7|51039
1663809300000|2022-09-22 01:15:00|707.1|702.6|707.9|703.4|708.8|704.3|706.3|701.8|30578
1663809600000|2022-09-22 01:20:00|708.3|703.8|707.7|703.2|708.3|703.8|706.3|701.8|17651
1663809900000|2022-09-22 01:25:00|707.8|703.3|708.8|704.3|708.8|704.3|706.8|702.3|14611
1663810200000|2022-09-22 01:30:00|709.3|704.8|708.4|703.9|709.4|704.9|707.9|703.4|15775
1663810500000|2022-09-22 01:35:00|708|703.5|708.4|703.9|709|704.5|707.9|703.4|7076
1663810800000|2022-09-22 01:40:00|707.9|703.4|710.4|705.9|710.4|705.9|707.8|703.3|14692
1663811100000|2022-09-22 01:45:00|709.9|705.4|710.7|706.2|711.2|706.7|709.3|704.8|17242
1663811400000|2022-09-22 01:50:00|710.3|705.8|708.3|703.8|710.7|706.2|707.8|703.3|12584
1663811700000|2022-09-22 01:55:00|708.4|703.9|710.8|706.3|710.8|706.3|708.3|703.8|9187
1663812000000|2022-09-22 02:00:00|710.9|706.4|710.3|705.8|712.3|707.8|709.8|705.3|15982
1663812300000|2022-09-22 02:05:00|709.8|705.3|709.4|704.9|710.8|706.3|709.4|704.9|6296
1663812600000|2022-09-22 02:10:00|709.8|705.3|709.8|705.3|709.9|705.4|708.9|704.4|5292
1663813800000|2022-09-22 02:30:00|709.9|705.4|708.9|704.4|711|706.5|708.9|704.4|11089
1663814100000|2022-09-22 02:35:00|709.1|704.6|709.8|705.3|710.4|705.9|708.8|704.3|4905
1663814400000|2022-09-22 02:40:00|709.4|704.9|709.3|704.8|710.3|705.8|708.7|704.2|7432
1663814700000|2022-09-22 02:45:00|709.8|705.3|710.8|706.3|710.8|706.3|709.3|704.8|6594
1663815000000|2022-09-22 02:50:00|710.3|705.8|709.8|705.3|711.2|706.7|709.8|705.3|6667
1663815300000|2022-09-22 02:55:00|709.4|704.9|710.8|706.3|710.8|706.3|708.9|704.4|6070
1663815600000|2022-09-22 03:00:00|710.4|705.9|711.3|706.8|711.5|707|710.3|705.8|6962
1663815900000|2022-09-22 03:05:00|711.2|706.7|709.8|705.3|711.7|707.2|709.3|704.8|7537
1663816200000|2022-09-22 03:10:00|710.2|705.7|710.3|705.8|710.3|705.8|709.4|704.9|5839
1663816500000|2022-09-22 03:15:00|709.9|705.4|709.3|704.8|710.3|705.8|708.4|703.9|7541
1663816800000|2022-09-22 03:20:00|709.8|705.3|709.8|705.3|709.9|705.4|708.9|704.4|5442
1663817100000|2022-09-22 03:25:00|709.4|704.9|710.8|706.3|710.9|706.4|708.9|704.4|8240
1663824600000|2022-09-22 05:30:00|711.6|707.1|711.4|706.9|712.7|708.2|710.9|706.4|19730
1663824900000|2022-09-22 05:35:00|711.3|706.8|712.8|708.3|712.8|708.3|710.8|706.3|10292
1663825200000|2022-09-22 05:40:00|713.2|708.7|714.3|709.8|714.3|709.8|712.4|707.9|18091
1663825500000|2022-09-22 05:45:00|714.2|709.7|713.3|708.8|714.2|709.7|712.8|708.3|9173
1663825800000|2022-09-22 05:50:00|713.7|709.2|712.8|708.3|713.8|709.3|712.3|707.8|7647
1663826100000|2022-09-22 05:55:00|712.4|707.9|711.3|706.8|712.7|708.2|710.8|706.3|10671
1663826400000|2022-09-22 06:00:00|712.2|707.7|712.3|707.8|713.3|708.8|712.2|707.7|6433
1663826700000|2022-09-22 06:05:00|711.8|707.3|713.3|708.8|713.3|708.8|711.3|706.8|5041
1663827000000|2022-09-22 06:10:00|712.9|708.4|713.3|708.8|713.4|708.9|712.8|708.3|3900
1663827300000|2022-09-22 06:15:00|713.8|709.3|713.8|709.3|713.8|709.3|712.8|708.3|5304
1663827600000|2022-09-22 06:20:00|713.3|708.8|713.4|708.9|713.9|709.4|713.3|708.8|5404
1663827900000|2022-09-22 06:25:00|713.3|708.8|712.8|708.3|713.4|708.9|712.3|707.8|4689
1663828200000|2022-09-22 06:30:00|713.2|708.7|712.8|708.3|713.8|709.3|712.8|708.3|7627
1663828500000|2022-09-22 06:35:00|712.9|708.4|711.9|707.4|712.9|708.4|711.9|707.4|5195
1663828800000|2022-09-22 06:40:00|711.5|707|710.9|706.4|711.9|707.4|710.9|706.4|9973
1663829100000|2022-09-22 06:45:00|710.5|706|711.9|707.4|712.4|707.9|710.4|705.9|10902
1663829400000|2022-09-22 06:50:00|712.3|707.8|713.3|708.8|713.3|708.8|711.4|706.9|10419
1663829700000|2022-09-22 06:55:00|712.9|708.4|713.4|708.9|713.9|709.4|712.8|708.3|24755
1663851600000|2022-09-22 13:00:00|716.2|711.7|718.9|714.4|720.8|716.3|716.2|711.7|54858
1663851900000|2022-09-22 13:05:00|719.4|714.9|719.5|715|720.4|715.9|719.4|714.9|21932
1663852200000|2022-09-22 13:10:00|719.4|714.9|720.4|715.9|720.4|715.9|718.5|714|13406
1663852500000|2022-09-22 13:15:00|720.5|716|717|712.5|721.4|716.9|716.5|712|22154
1663852800000|2022-09-22 13:20:00|716.5|712|716.5|712|717|712.5|716|711.5|9619
1663853100000|2022-09-22 13:25:00|717|712.5|716.5|712|717.5|713|716|711.5|7247
1663853400000|2022-09-22 13:30:00|717|712.5|717|712.5|717.5|713|716.5|712|6024
1663853700000|2022-09-22 13:35:00|716.5|712|716.5|712|717|712.5|716|711.5|4405
1663854000000|2022-09-22 13:40:00|717|712.5|716.5|712|717|712.5|715|710.5|9516
1663854300000|2022-09-22 13:45:00|716.6|712.1|716.5|712|717.5|713|716.5|712|6666
1663854600000|2022-09-22 13:50:00|716.4|711.9|716.9|712.4|717.7|713.2|716|711.5|8141
1663854900000|2022-09-22 13:55:00|716.4|711.9|715.9|711.4|716.9|712.4|715.4|710.9|6949
1663855200000|2022-09-22 14:00:00|715.4|710.9|715.4|710.9|715.9|711.4|714.4|709.9|13236
1663855500000|2022-09-22 14:05:00|715.9|711.4|716.9|712.4|716.9|712.4|714.9|710.4|6690
1663855800000|2022-09-22 14:10:00|716.4|711.9|715.9|711.4|716.9|712.4|715.4|710.9|6455
1663856100000|2022-09-22 14:15:00|716.4|711.9|714.9|710.4|716.4|711.9|714.9|710.4|4247
1663856400000|2022-09-22 14:20:00|715.4|710.9|715.4|710.9|715.4|710.9|714.9|710.4|3167
1663856700000|2022-09-22 14:25:00|714.9|710.4|714.9|710.4|715.4|710.9|714.9|710.4|2539
1663857000000|2022-09-22 14:30:00|714.5|710|715.9|711.4|716.4|711.9|714.4|709.9|6093
1663857300000|2022-09-22 14:35:00|716.4|711.9|715.9|711.4|716.4|711.9|715.9|711.4|2262
1663857600000|2022-09-22 14:40:00|715.8|711.3|716.4|711.9|716.4|711.9|715.4|710.9|2632
1663857900000|2022-09-22 14:45:00|716.5|712|716.4|711.9|716.9|712.4|716.4|711.9|3583
1663858200000|2022-09-22 14:50:00|716.3|711.8|715.9|711.4|716.4|711.9|715.4|710.9|3413
1663858500000|2022-09-22 14:55:00|715.5|711|715.3|710.8|715.9|711.4|715.3|710.8|5095
1663894800000|2022-09-23 01:00:00|715.6|711.1|717.3|712.8|717.8|713.3|714.8|710.3|11651
1663895100000|2022-09-23 01:05:00|717.8|713.3|715.3|710.8|717.8|713.3|714.8|710.3|8974
1663895400000|2022-09-23 01:10:00|714.9|710.4|715.8|711.3|716.3|711.8|714.8|710.3|3800
1663895700000|2022-09-23 01:15:00|715.3|710.8|712.9|708.4|715.4|710.9|712.3|707.8|13756
1663896000000|2022-09-23 01:20:00|712.8|708.3|711.9|707.4|712.9|708.4|710.9|706.4|12953
1663896300000|2022-09-23 01:25:00|711.5|707|711.5|707|711.5|707|710.9|706.4|11958
1663896600000|2022-09-23 01:30:00|711.9|707.4|712.9|708.4|713.9|709.4|711.9|707.4|9813
1663896900000|2022-09-23 01:35:00|713.3|708.8|712.4|707.9|713.5|709|711.9|707.4|5007
1663897200000|2022-09-23 01:40:00|712.5|708|713|708.5|713.9|709.4|712.3|707.8|6963
1663897500000|2022-09-23 01:45:00|713.4|708.9|713|708.5|714.9|710.4|713|708.5|5353
1663897800000|2022-09-23 01:50:00|713.4|708.9|713|708.5|714|709.5|713|708.5|2164
1663898100000|2022-09-23 01:55:00|713.4|708.9|714.4|709.9|715|710.5|713|708.5|4710
1663898400000|2022-09-23 02:00:00|714.5|710|712.5|708|714.9|710.4|712.4|707.9|5383
1663898700000|2022-09-23 02:05:00|712|707.5|711.9|707.4|712.4|707.9|711.4|706.9|5077
1663899000000|2022-09-23 02:10:00|712.4|707.9|710.1|705.6|712.4|707.9|710.1|705.6|8049
1663899300000|2022-09-23 02:15:00|710|705.5|710|705.5|710|705.5|710|705.5|0
1663900200000|2022-09-23 02:30:00|710.5|706|711.4|706.9|711.5|707|709.4|704.9|12611
1663900500000|2022-09-23 02:35:00|711.5|707|711.4|706.9|712.4|707.9|710.9|706.4|5383
1663900800000|2022-09-23 02:40:00|710.9|706.4|711.4|706.9|711.9|707.4|710.4|705.9|4113
1663901100000|2022-09-23 02:45:00|710.9|706.4|711.5|707|712.9|708.4|710.4|705.9|5381
1663901400000|2022-09-23 02:50:00|711.9|707.4|711.5|707|712.4|707.9|711.5|707|2170
1663901700000|2022-09-23 02:55:00|711.4|706.9|709.5|705|712|707.5|709.5|705|6538
1663902000000|2022-09-23 03:00:00|710|705.5|711.4|706.9|711.9|707.4|710|705.5|7910
1663902300000|2022-09-23 03:05:00|711.8|707.3|712.4|707.9|712.9|708.4|711.4|706.9|5102
1663902600000|2022-09-23 03:10:00|712.9|708.4|711.4|706.9|712.9|708.4|710.9|706.4|3245
1663902900000|2022-09-23 03:15:00|711|706.5|711.4|706.9|712.9|708.4|710.9|706.4|6179
1663903200000|2022-09-23 03:20:00|711.8|707.3|711.4|706.9|711.9|707.4|710.9|706.4|3093
1663903500000|2022-09-23 03:25:00|711.9|707.4|716.8|712.3|716.8|712.3|711.9|707.4|16373
1663911000000|2022-09-23 05:30:00|718.8|714.3|719.7|715.2|720.2|715.7|717.7|713.2|32463
1663911300000|2022-09-23 05:35:00|719.8|715.3|719.3|714.8|721.2|716.7|718.7|714.2|21159
1663911600000|2022-09-23 05:40:00|718.8|714.3|718.9|714.4|719.8|715.3|718.4|713.9|9110
1663911900000|2022-09-23 05:45:00|719.4|714.9|719.9|715.4|719.9|715.4|718.4|713.9|9788
1663912200000|2022-09-23 05:50:00|719.4|714.9|718.4|713.9|719.9|715.4|718.4|713.9|7029
1663912500000|2022-09-23 05:55:00|717.9|713.4|719.5|715|719.9|715.4|717.9|713.4|8560
1663912800000|2022-09-23 06:00:00|720|715.5|720|715.5|720|715.5|719|714.5|6123
1663913100000|2022-09-23 06:05:00|720.5|716|720|715.5|720.5|716|719.5|715|4962
1663913400000|2022-09-23 06:10:00|720.5|716|721|716.5|722.4|717.9|720.5|716|16073
1663913700000|2022-09-23 06:15:00|721.1|716.6|720.2|715.7|721.5|717|720|715.5|5758
1663914000000|2022-09-23 06:20:00|720.1|715.6|717.7|713.2|720.2|715.7|717.7|713.2|8916
1663914300000|2022-09-23 06:25:00|717.8|713.3|717.3|712.8|718.2|713.7|716.8|712.3|16365
1663914600000|2022-09-23 06:30:00|717.7|713.2|719.2|714.7|719.2|714.7|717.7|713.2|6383
1663914900000|2022-09-23 06:35:00|719.3|714.8|716.7|712.2|719.3|714.8|716.7|712.2|6854
1663915200000|2022-09-23 06:40:00|717.2|712.7|713.7|709.2|717.2|712.7|713.2|708.7|23159
1663915500000|2022-09-23 06:45:00|713.2|708.7|715.7|711.2|715.7|711.2|713.2|708.7|10374
1663915800000|2022-09-23 06:50:00|715.2|710.7|713.2|708.7|716.2|711.7|712.7|708.2|16304
1663916100000|2022-09-23 06:55:00|712.7|708.2|713.7|709.2|714.1|709.6|711.7|707.2|19781
1663938000000|2022-09-23 13:00:00|708|703.5|707.7|703.2|711.2|706.7|705.9|701.4|58621
1663938300000|2022-09-23 13:05:00|707.6|703.1|709.2|704.7|709.7|705.2|705.7|701.2|27478
1663938600000|2022-09-23 13:10:00|709.6|705.1|708.7|704.2|710.2|705.7|707.7|703.2|15548
1663938900000|2022-09-23 13:15:00|708.3|703.8|710.1|705.6|710.1|705.6|707.7|703.2|9610
1663939200000|2022-09-23 13:20:00|709.6|705.1|711.6|707.1|711.6|707.1|709.5|705|13231
1663939500000|2022-09-23 13:25:00|711.9|707.4|709.5|705|713|708.5|708.5|704|14867
1663939800000|2022-09-23 13:30:00|709.1|704.6|709|704.5|710|705.5|708.1|703.6|9077
1663940100000|2022-09-23 13:35:00|708.6|704.1|708|703.5|708.6|704.1|707|702.5|11804
1663940400000|2022-09-23 13:40:00|707.6|703.1|707.6|703.1|708.5|704|707.5|703|7066
1663940700000|2022-09-23 13:45:00|707.5|703|707.5|703|709.4|704.9|707|702.5|9528
1663941000000|2022-09-23 13:50:00|707.1|702.6|707.6|703.1|708|703.5|707|702.5|5198
1663941300000|2022-09-23 13:55:00|708|703.5|704.6|700.1|708|703.5|704.1|699.6|15405
1663941600000|2022-09-23 14:00:00|704.1|699.6|703.1|698.6|704.1|699.6|700.1|695.6|43823
1663941900000|2022-09-23 14:05:00|703.6|699.1|703.1|698.6|704.1|699.6|702.6|698.1|9352
1663942200000|2022-09-23 14:10:00|702.6|698.1|703.6|699.1|703.6|699.1|702.6|698.1|6288
1663942500000|2022-09-23 14:15:00|703.1|698.6|700.6|696.1|703.1|698.6|700.1|695.6|17028
1663942800000|2022-09-23 14:20:00|700.2|695.7|701.1|696.6|702.1|697.6|699.1|694.6|17334
1663943100000|2022-09-23 14:25:00|701|696.5|702.6|698.1|702.6|698.1|700.6|696.1|7075
1663943400000|2022-09-23 14:30:00|702.1|697.6|703|698.5|704.1|699.6|701.6|697.1|8338
1663943700000|2022-09-23 14:35:00|702.8|698.3|703|698.5|703|698.5|702|697.5|2656
1663944000000|2022-09-23 14:40:00|703.1|698.6|704|699.5|704|699.5|703.1|698.6|4644
1663944300000|2022-09-23 14:45:00|703.6|699.1|706.6|702.1|708|703.5|703.5|699|19479
1663944600000|2022-09-23 14:50:00|707.1|702.6|706.1|701.6|707.2|702.7|706.1|701.6|9226
1663944900000|2022-09-23 14:55:00|706.2|701.7|707.6|703.1|707.6|703.1|706.2|701.7|10328
1664154000000|2022-09-26 01:00:00|706.5|702|708.2|703.7|710.2|705.7|706.5|702|35544
1664154300000|2022-09-26 01:05:00|708.1|703.6|711.4|706.9|711.4|706.9|707.5|703|14722
1664154600000|2022-09-26 01:10:00|711.5|707|710.1|705.6|711.9|707.4|709.1|704.6|12530
1664154900000|2022-09-26 01:15:00|710|705.5|709.1|704.6|710.1|705.6|708.6|704.1|6833
1664155200000|2022-09-26 01:20:00|709.6|705.1|708.1|703.6|710|705.5|707.6|703.1|7913
1664155500000|2022-09-26 01:25:00|708|703.5|708.6|704.1|709.1|704.6|706.6|702.1|9787
1664155800000|2022-09-26 01:30:00|708.5|704|709.1|704.6|709.6|705.1|708.5|704|7662
1664156100000|2022-09-26 01:35:00|708.6|704.1|710.4|705.9|711.5|707|708.6|704.1|14289
1664156400000|2022-09-26 01:40:00|710.9|706.4|708.9|704.4|710.9|706.4|708.4|703.9|9984
1664156700000|2022-09-26 01:45:00|708.5|704|707.5|703|708.9|704.4|707|702.5|9017
1664157000000|2022-09-26 01:50:00|707.9|703.4|708|703.5|708.4|703.9|706|701.5|9214
1664157300000|2022-09-26 01:55:00|708.4|703.9|707.9|703.4|708.4|703.9|707|702.5|5050
1664157600000|2022-09-26 02:00:00|707.5|703|708.4|703.9|709|704.5|706.9|702.4|4186
1664157900000|2022-09-26 02:05:00|708|703.5|708.9|704.4|709.4|704.9|708|703.5|4805
1664158200000|2022-09-26 02:10:00|708.5|704|708.5|704|708.9|704.4|707.5|703|3867
1664159400000|2022-09-26 02:30:00|708.6|704.1|710.5|706|710.9|706.4|708|703.5|10309
1664159700000|2022-09-26 02:35:00|710.4|705.9|709|704.5|710.5|706|708.5|704|5891
1664160000000|2022-09-26 02:40:00|708.6|704.1|708|703.5|709.4|704.9|708|703.5|4124
1664160300000|2022-09-26 02:45:00|708.4|703.9|705|700.5|708.5|704|705|700.5|14613
1664160600000|2022-09-26 02:50:00|704.6|700.1|701.8|697.3|704.6|700.1|700.7|696.2|26311
1664160900000|2022-09-26 02:55:00|701.4|696.9|701|696.5|701.7|697.2|699.6|695.1|20089
1664161200000|2022-09-26 03:00:00|700.6|696.1|700.9|696.4|701.9|697.4|699.9|695.4|13119
1664161500000|2022-09-26 03:05:00|700.5|696|700.4|695.9|700.5|696|698|693.5|20319
1664161800000|2022-09-26 03:10:00|700|695.5|699|694.5|700.9|696.4|699|694.5|9228
1664162100000|2022-09-26 03:15:00|698.9|694.4|700|695.5|700|695.5|696.5|692|25976
1664162400000|2022-09-26 03:20:00|699.6|695.1|700.9|696.4|702.9|698.4|699.5|695|22874
1664162700000|2022-09-26 03:25:00|700.5|696|700.5|696|700.9|696.4|700|695.5|6662
1664170200000|2022-09-26 05:30:00|700.4|695.9|701.9|697.4|702.9|698.4|700.4|695.9|14535
1664170500000|2022-09-26 05:35:00|701.5|697|700.1|695.6|701.9|697.4|698.6|694.1|9977
1664170800000|2022-09-26 05:40:00|699.7|695.2|703.5|699|703.5|699|699.1|694.6|9578
1664171100000|2022-09-26 05:45:00|703.4|698.9|703.5|699|705.4|700.9|702.5|698|17184
1664171400000|2022-09-26 05:50:00|703.4|698.9|701.5|697|703.4|698.9|701.5|697|5612
1664171700000|2022-09-26 05:55:00|701.9|697.4|702.9|698.4|703.4|698.9|700.9|696.4|7809
1664172000000|2022-09-26 06:00:00|703|698.5|701.9|697.4|703.4|698.9|701|696.5|5258
1664172300000|2022-09-26 06:05:00|702.3|697.8|701.9|697.4|702.9|698.4|701|696.5|4571
1664172600000|2022-09-26 06:10:00|701.5|697|700|695.5|701.9|697.4|700|695.5|3995
1664172900000|2022-09-26 06:15:00|699.6|695.1|700.5|696|700.6|696.1|699.5|695|6385
1664173200000|2022-09-26 06:20:00|701|696.5|699|694.5|701|696.5|699|694.5|6826
1664173500000|2022-09-26 06:25:00|699.4|694.9|701|696.5|702.4|697.9|699|694.5|8315
1664173800000|2022-09-26 06:30:00|700.9|696.4|703.9|699.4|703.9|699.4|700|695.5|8540
1664174100000|2022-09-26 06:35:00|703.8|699.3|705|700.5|707.5|703|703.4|698.9|23654
1664174400000|2022-09-26 06:40:00|704.6|700.1|703.6|699.1|705.5|701|703.6|699.1|6688
1664174700000|2022-09-26 06:45:00|704|699.5|706.4|701.9|707|702.5|703.1|698.6|12379
1664175000000|2022-09-26 06:50:00|706|701.5|705.5|701|706.4|701.9|705.4|700.9|8318
1664175300000|2022-09-26 06:55:00|705.4|700.9|704.3|699.8|706.5|702|703.9|699.4|15019
1664197200000|2022-09-26 13:00:00|705.8|701.3|707.3|702.8|709.3|704.8|705.8|701.3|30427
1664197500000|2022-09-26 13:05:00|707.8|703.3|709.3|704.8|709.3|704.8|706.8|702.3|12520
1664197800000|2022-09-26 13:10:00|708.8|704.3|708.8|704.3|710.3|705.8|707.8|703.3|15454
1664198100000|2022-09-26 13:15:00|708.9|704.4|709.9|705.4|709.9|705.4|708.4|703.9|12814
1664198400000|2022-09-26 13:20:00|710.3|705.8|712.8|708.3|712.8|708.3|710.3|705.8|30133
1664198700000|2022-09-26 13:25:00|713.2|708.7|712.2|707.7|713.3|708.8|711.7|707.2|11427
1664199000000|2022-09-26 13:30:00|712.6|708.1|712.6|708.1|713.2|708.7|712.2|707.7|14110
1664199300000|2022-09-26 13:35:00|712.2|707.7|711.2|706.7|712.7|708.2|710.7|706.2|12092
1664199600000|2022-09-26 13:40:00|711.6|707.1|710.6|706.1|712.7|708.2|710.1|705.6|10556
1664199900000|2022-09-26 13:45:00|710.7|706.2|711.2|706.7|711.7|707.2|710.6|706.1|6577
1664200200000|2022-09-26 13:50:00|711.1|706.6|711.3|706.8|711.7|707.2|710.6|706.1|4842
1664200500000|2022-09-26 13:55:00|711.7|707.2|711.2|706.7|711.7|707.2|711.2|706.7|3597
1664200800000|2022-09-26 14:00:00|711.3|706.8|710.7|706.2|712.3|707.8|710.3|705.8|9751
1664201100000|2022-09-26 14:05:00|711.2|706.7|711.7|707.2|712.2|707.7|710.7|706.2|3550
1664201400000|2022-09-26 14:10:00|712.2|707.7|711.7|707.2|712.2|707.7|711.2|706.7|3687
1664201700000|2022-09-26 14:15:00|712.2|707.7|712.1|707.6|712.7|708.2|711.8|707.3|5226
1664202000000|2022-09-26 14:20:00|712.5|708|712.6|708.1|712.6|708.1|711.8|707.3|3785
1664202300000|2022-09-26 14:25:00|712.1|707.6|713.1|708.6|713.1|708.6|712.1|707.6|4580
1664202600000|2022-09-26 14:30:00|713|708.5|712.6|708.1|713|708.5|711.6|707.1|4864
1664202900000|2022-09-26 14:35:00|712.2|707.7|713.6|709.1|714|709.5|712.1|707.6|12081
1664203200000|2022-09-26 14:40:00|713.1|708.6|712.1|707.6|713.1|708.6|711.6|707.1|5225
1664203500000|2022-09-26 14:45:00|712.5|708|711.7|707.2|712.6|708.1|711.2|706.7|4709
1664203800000|2022-09-26 14:50:00|711.6|707.1|711.1|706.6|711.6|707.1|711.1|706.6|2104
1664204100000|2022-09-26 14:55:00|711|706.5|711.2|706.7|711.6|707.1|711|706.5|5414
1664240400000|2022-09-27 01:00:00|711|706.5|707.7|703.2|711|706.5|707.6|703.1|26339
1664240700000|2022-09-27 01:05:00|708.1|703.6|706.3|701.8|709.1|704.6|706.2|701.7|17719
1664241000000|2022-09-27 01:10:00|706.7|702.2|705.8|701.3|707.7|703.2|705.8|701.3|13297
1664241300000|2022-09-27 01:15:00|705.4|700.9|706.7|702.2|706.8|702.3|705.3|700.8|10021
1664241600000|2022-09-27 01:20:00|706.8|702.3|707.2|702.7|707.7|703.2|706.7|702.2|6486
1664241900000|2022-09-27 01:25:00|706.8|702.3|707.2|702.7|707.3|702.8|706.2|701.7|6045
1664242200000|2022-09-27 01:30:00|707.3|702.8|707.7|703.2|707.8|703.3|706.8|702.3|5199
1664242500000|2022-09-27 01:35:00|707.8|703.3|709.1|704.6|709.7|705.2|707.8|703.3|8786
1664242800000|2022-09-27 01:40:00|708.7|704.2|707.7|703.2|708.7|704.2|707.6|703.1|6631
1664243100000|2022-09-27 01:45:00|708.1|703.6|707.7|703.2|708.2|703.7|707.2|702.7|4543
1664243400000|2022-09-27 01:50:00|707.4|702.9|708.3|703.8|708.8|704.3|707.4|702.9|3687
1664243700000|2022-09-27 01:55:00|707.8|703.3|709.3|704.8|709.3|704.8|707.8|703.3|3123
1664244000000|2022-09-27 02:00:00|708.8|704.3|709.3|704.8|709.3|704.8|708.8|704.3|3736
1664244300000|2022-09-27 02:05:00|708.8|704.3|711.2|706.7|711.2|706.7|708.8|704.3|9989
1664244600000|2022-09-27 02:10:00|711.7|707.2|711.2|706.7|711.7|707.2|710.7|706.2|8864
1664245800000|2022-09-27 02:30:00|710.7|706.2|711.7|707.2|712.2|707.7|710.2|705.7|8405
1664246100000|2022-09-27 02:35:00|711.2|706.7|705.8|701.3|711.3|706.8|705.8|701.3|16364
1664246400000|2022-09-27 02:40:00|706.2|701.7|705.4|700.9|707.3|702.8|703.9|699.4|21503
1664246700000|2022-09-27 02:45:00|704.9|700.4|702.5|698|704.9|700.4|702|697.5|27343
1664247000000|2022-09-27 02:50:00|702.4|697.9|703|698.5|703.5|699|701.1|696.6|14193
1664247300000|2022-09-27 02:55:00|703.4|698.9|704.9|700.4|704.9|700.4|703|698.5|11364
1664247600000|2022-09-27 03:00:00|704.5|700|704.8|700.3|706.4|701.9|704.4|699.9|9910
1664247900000|2022-09-27 03:05:00|704.7|700.2|703.4|698.9|705.9|701.4|702.9|698.4|9695
1664248200000|2022-09-27 03:10:00|703.9|699.4|701.4|696.9|703.9|699.4|701.4|696.9|9420
1664248500000|2022-09-27 03:15:00|701.5|697|701.9|697.4|703.4|698.9|700.5|696|10302
1664248800000|2022-09-27 03:20:00|702|697.5|702.9|698.4|703.4|698.9|701.5|697|6329
1664249100000|2022-09-27 03:25:00|703.1|698.6|702.8|698.3|703.9|699.4|701.5|697|6931
1664256600000|2022-09-27 05:30:00|703.8|699.3|705.2|700.7|705.9|701.4|703.8|699.3|14547
1664256900000|2022-09-27 05:35:00|704.9|700.4|703.7|699.2|705.7|701.2|703.6|699.1|7729
1664257200000|2022-09-27 05:40:00|704.1|699.6|707.7|703.2|707.8|703.3|704.1|699.6|13772
1664257500000|2022-09-27 05:45:00|708.1|703.6|707.2|702.7|708.2|703.7|706.7|702.2|9124
1664257800000|2022-09-27 05:50:00|707.7|703.2|707.2|702.7|707.7|703.2|706.7|702.2|5036
1664258100000|2022-09-27 05:55:00|706.7|702.2|707.7|703.2|707.7|703.2|706.1|701.6|6529
1664258400000|2022-09-27 06:00:00|707.2|702.7|707.7|703.2|708.2|703.7|706.2|701.7|8051
1664258700000|2022-09-27 06:05:00|708.1|703.6|707.2|702.7|708.2|703.7|707.2|702.7|5676
1664259000000|2022-09-27 06:10:00|706.7|702.2|705.2|700.7|707.2|702.7|705.2|700.7|5238
1664259300000|2022-09-27 06:15:00|705.3|700.8|706.1|701.6|706.6|702.1|705.2|700.7|4735
1664259600000|2022-09-27 06:20:00|705.7|701.2|709.6|705.1|709.6|705.1|705.7|701.2|12865
1664259900000|2022-09-27 06:25:00|710.1|705.6|711|706.5|711|706.5|709.6|705.1|14608
1664260200000|2022-09-27 06:30:00|711.1|706.6|712|707.5|713|708.5|711|706.5|20112
1664260500000|2022-09-27 06:35:00|712.4|707.9|712.5|708|713|708.5|711.5|707|11021
1664260800000|2022-09-27 06:40:00|712.4|707.9|713|708.5|713|708.5|712|707.5|12313
1664261100000|2022-09-27 06:45:00|713.1|708.6|713|708.5|714.9|710.4|711.9|707.4|25758
1664261400000|2022-09-27 06:50:00|712.6|708.1|712.5|708|713.1|708.6|712.1|707.6|8991
1664261700000|2022-09-27 06:55:00|713|708.5|711.9|707.4|713|708.5|710.1|705.6|20792
1664283600000|2022-09-27 13:00:00|716.8|712.3|717.4|712.9|718.4|713.9|715.4|710.9|35899
1664283900000|2022-09-27 13:05:00|717.3|712.8|716.9|712.4|719.4|714.9|716.4|711.9|22549
1664284200000|2022-09-27 13:10:00|717|712.5|717.4|712.9|717.9|713.4|716.3|711.8|11075
1664284500000|2022-09-27 13:15:00|717.9|713.4|715.6|711.1|717.9|713.4|715.6|711.1|8449
1664284800000|2022-09-27 13:20:00|716|711.5|714.8|710.3|716.1|711.6|714.3|709.8|10536
1664285100000|2022-09-27 13:25:00|714.3|709.8|714.8|710.3|715.3|710.8|713.8|709.3|7556
1664285400000|2022-09-27 13:30:00|715.2|710.7|716.2|711.7|716.7|712.2|714.8|710.3|8830
1664285700000|2022-09-27 13:35:00|716.7|712.2|717.2|712.7|717.2|712.7|715.7|711.2|7968
1664286000000|2022-09-27 13:40:00|716.7|712.2|716.7|712.2|717.7|713.2|716.3|711.8|6088
1664286300000|2022-09-27 13:45:00|716.3|711.8|716.4|711.9|716.8|712.3|715.8|711.3|4701
1664286600000|2022-09-27 13:50:00|716.9|712.4|717.4|712.9|717.4|712.9|716.4|711.9|4847
1664286900000|2022-09-27 13:55:00|717|712.5|717.3|712.8|717.4|712.9|716.8|712.3|4581
1664287200000|2022-09-27 14:00:00|717.4|712.9|716.5|712|717.8|713.3|715.9|711.4|6979
1664287500000|2022-09-27 14:05:00|716.6|712.1|715.5|711|717|712.5|715.5|711|4182
1664287800000|2022-09-27 14:10:00|716|711.5|716|711.5|716|711.5|715.5|711|3713
1664288100000|2022-09-27 14:15:00|715.6|711.1|715.5|711|716|711.5|715|710.5|5437
1664288400000|2022-09-27 14:20:00|715.9|711.4|715.5|711|716|711.5|715.5|711|1970
1664288700000|2022-09-27 14:25:00|716|711.5|715.9|711.4|716|711.5|715.4|710.9|2375
1664289000000|2022-09-27 14:30:00|716.4|711.9|716.4|711.9|716.9|712.4|715.9|711.4|4473
1664289300000|2022-09-27 14:35:00|716|711.5|715.5|711|716.4|711.9|715|710.5|2698
1664289600000|2022-09-27 14:40:00|716|711.5|716|711.5|716|711.5|716|711.5|841
1664289900000|2022-09-27 14:45:00|||||||||877
1664290200000|2022-09-27 14:50:00|715.9|711.4|715.4|710.9|716|711.5|715.4|710.9|2928
1664290500000|2022-09-27 14:55:00|715|710.5|714.4|709.9|715|710.5|714.4|709.9|6609
1664326800000|2022-09-28 01:00:00|714.3|709.8|712.4|707.9|714.3|709.8|710.5|706|20784
1664327100000|2022-09-28 01:05:00|712|707.5|713.4|708.9|713.9|709.4|711.9|707.4|9563
1664327400000|2022-09-28 01:10:00|713|708.5|711|706.5|713.4|708.9|710.9|706.4|10604
1664327700000|2022-09-28 01:15:00|710.9|706.4|711|706.5|711|706.5|709.5|705|15310
1664328000000|2022-09-28 01:20:00|710.5|706|709|704.5|710.5|706|709|704.5|10532
1664328300000|2022-09-28 01:25:00|709.4|704.9|709.9|705.4|710|705.5|709|704.5|7165
1664328600000|2022-09-28 01:30:00|709.5|705|709.9|705.4|710.4|705.9|709.4|704.9|4981
1664328900000|2022-09-28 01:35:00|709.5|705|710.9|706.4|710.9|706.4|709.4|704.9|4017
1664329200000|2022-09-28 01:40:00|710.8|706.3|708.1|703.6|710.9|706.4|707.5|703|12670
1664329500000|2022-09-28 01:45:00|708.5|704|709.5|705|709.5|705|708.1|703.6|6374
1664329800000|2022-09-28 01:50:00|710|705.5|708.5|704|710|705.5|708|703.5|8278
1664330100000|2022-09-28 01:55:00|708.6|704.1|706.6|702.1|709.5|705|706.6|702.1|9324
1664330400000|2022-09-28 02:00:00|707.1|702.6|709.1|704.6|709.1|704.6|706.6|702.1|7909
1664330700000|2022-09-28 02:05:00|708.7|704.2|709.5|705|709.6|705.1|708.6|704.1|4589
1664331000000|2022-09-28 02:10:00|709.1|704.6|709.6|705.1|710|705.5|709.1|704.6|3886
1664331300000|2022-09-28 02:15:00|709.5|705|709.5|705|709.5|705|709.5|705|0
1664332200000|2022-09-28 02:30:00|709.1|704.6|709.5|705|710|705.5|708.6|704.1|5249
1664332500000|2022-09-28 02:35:00|710|705.5|710.5|706|710.5|706|709.5|705|3138
1664332800000|2022-09-28 02:40:00|710.8|706.3|710|705.5|710.8|706.3|709.5|705|3160
1664333100000|2022-09-28 02:45:00|710.4|705.9|709|704.5|710.5|706|708.5|704|5330
1664333400000|2022-09-28 02:50:00|708.6|704.1|710.9|706.4|711.3|706.8|708.5|704|6662
1664333700000|2022-09-28 02:55:00|710.8|706.3|709.5|705|710.9|706.4|709.5|705|5152
1664334000000|2022-09-28 03:00:00|710|705.5|709.9|705.4|710.5|706|709|704.5|5084
1664334300000|2022-09-28 03:05:00|710|705.5|709.9|705.4|710|705.5|709|704.5|5449
1664334600000|2022-09-28 03:10:00|709.5|705|709.9|705.4|710.4|705.9|709.4|704.9|2683
1664334900000|2022-09-28 03:15:00|710.4|705.9|710.4|705.9|710.9|706.4|710.4|705.9|1883
1664335200000|2022-09-28 03:20:00|710.1|705.6|706.2|701.7|710.1|705.6|705.7|701.2|19991
1664335500000|2022-09-28 03:25:00|705.8|701.3|705.7|701.2|706.7|702.2|704.3|699.8|16285
1664343000000|2022-09-28 05:30:00|706.1|701.6|706.5|702|707.5|703|705.1|700.6|14719
1664343300000|2022-09-28 05:35:00|706.1|701.6|705.1|700.6|707|702.5|704.6|700.1|7139
1664343600000|2022-09-28 05:40:00|705.2|700.7|710|705.5|710|705.5|705.2|700.7|16860
1664343900000|2022-09-28 05:45:00|710.4|705.9|710|705.5|712.6|708.1|709.5|705|17430
1664344200000|2022-09-28 05:50:00|709.6|705.1|707.5|703|710|705.5|707|702.5|8263
1664344500000|2022-09-28 05:55:00|708|703.5|707.1|702.6|708|703.5|706.6|702.1|8673
1664344800000|2022-09-28 06:00:00|706.6|702.1|708.6|704.1|709.5|705|706|701.5|10330
1664345100000|2022-09-28 06:05:00|709|704.5|709.5|705|709.5|705|709|704.5|3649
1664345400000|2022-09-28 06:10:00|709.1|704.6|708.6|704.1|710.5|706|708.6|704.1|5278
1664345700000|2022-09-28 06:15:00|709|704.5|707.6|703.1|709|704.5|706.6|702.1|8082
1664346000000|2022-09-28 06:20:00|707.2|702.7|707.1|702.6|707.6|703.1|706.6|702.1|5049
1664346300000|2022-09-28 06:25:00|707.6|703.1|706.6|702.1|708.1|703.6|706.6|702.1|3363
1664346600000|2022-09-28 06:30:00|706.2|701.7|703.7|699.2|706.6|702.1|703.7|699.2|13338
1664346900000|2022-09-28 06:35:00|703.6|699.1|704.2|699.7|704.2|699.7|702.7|698.2|17841
1664347200000|2022-09-28 06:40:00|704.6|700.1|704.7|700.2|706.1|701.6|704.1|699.6|9193
1664347500000|2022-09-28 06:45:00|704.2|699.7|703.7|699.2|705.1|700.6|702.2|697.7|14023
1664347800000|2022-09-28 06:50:00|704.2|699.7|704.1|699.6|705.6|701.1|703.1|698.6|9367
1664348100000|2022-09-28 06:55:00|704.5|700|704.8|700.3|705.5|701|704|699.5|13175
1664348400000|2022-09-28 07:00:00|||||||||31
1664370000000|2022-09-28 13:00:00|708.5|704|708.9|704.4|710|705.5|708.4|703.9|26037
1664370300000|2022-09-28 13:05:00|709.4|704.9|707.5|703|709.4|704.9|707.1|702.6|12087
1664370600000|2022-09-28 13:10:00|708|703.5|707.5|703|708|703.5|706|701.5|10685
1664370900000|2022-09-28 13:15:00|707.6|703.1|707.5|703|708.5|704|707|702.5|8396
1664371200000|2022-09-28 13:20:00|707.1|702.6|706.9|702.4|707.4|702.9|706|701.5|5354
1664371500000|2022-09-28 13:25:00|706.5|702|706.5|702|706.9|702.4|705.5|701|4453
1664371800000|2022-09-28 13:30:00|706|701.5|704.5|700|707|702.5|704.5|700|8078
1664372100000|2022-09-28 13:35:00|704.9|700.4|703.1|698.6|705|700.5|702.6|698.1|15597
1664372400000|2022-09-28 13:40:00|702.8|698.3|704.2|699.7|704.2|699.7|702.6|698.1|7558
1664372700000|2022-09-28 13:45:00|704.6|700.1|703.6|699.1|704.6|700.1|703.6|699.1|5718
1664373000000|2022-09-28 13:50:00|703.8|699.3|707.1|702.6|707.1|702.6|703.8|699.3|11128
1664373300000|2022-09-28 13:55:00|707|702.5|707.5|703|708|703.5|706.6|702.1|9054
1664373600000|2022-09-28 14:00:00|707.6|703.1|710.1|705.6|711|706.5|707.6|703.1|23680
1664373900000|2022-09-28 14:05:00|709.7|705.2|710|705.5|710.6|706.1|709.6|705.1|6753
1664374200000|2022-09-28 14:10:00|710.1|705.6|711.1|706.6|711.1|706.6|710.1|705.6|5748
1664374500000|2022-09-28 14:15:00|711.5|707|711.5|707|712.5|708|711.1|706.6|15607
1664374800000|2022-09-28 14:20:00|711.9|707.4|714|709.5|714.9|710.4|711.6|707.1|20989
1664375100000|2022-09-28 14:25:00|714.1|709.6|717|712.5|717|712.5|713.5|709|15519
1664375400000|2022-09-28 14:30:00|717.1|712.6|716.5|712|717.6|713.1|716|711.5|22279
1664375700000|2022-09-28 14:35:00|716.1|711.6|716|711.5|716.5|712|715.9|711.4|6042
1664376000000|2022-09-28 14:40:00|715.9|711.4|714.5|710|715.9|711.4|714.5|710|6121
1664376300000|2022-09-28 14:45:00|714.1|709.6|714.5|710|715|710.5|714|709.5|5149
1664376600000|2022-09-28 14:50:00|714.4|709.9|713|708.5|714.5|710|713|708.5|7131
1664376900000|2022-09-28 14:55:00|712.6|708.1|712.9|708.4|713.4|708.9|710.9|706.4|17267
1664377200000|2022-09-28 15:00:00|713|708.5|713|708.5|713|708.5|713|708.5|0
1664413200000|2022-09-29 01:00:00|712.9|708.4|714.8|710.3|715.9|711.4|712.9|708.4|18732
1664413500000|2022-09-29 01:05:00|714.7|710.2|716.1|711.6|716.8|712.3|714.3|709.8|10536
1664413800000|2022-09-29 01:10:00|716.2|711.7|716.4|711.9|716.8|712.3|715.3|710.8|6445
1664414100000|2022-09-29 01:15:00|716.3|711.8|715.3|710.8|716.8|712.3|715.3|710.8|7324
1664414400000|2022-09-29 01:20:00|715.8|711.3|715.8|711.3|715.8|711.3|715.3|710.8|4803
1664414700000|2022-09-29 01:25:00|716.2|711.7|716.8|712.3|716.8|712.3|715.8|711.3|8568
1664415000000|2022-09-29 01:30:00|717.3|712.8|722|717.5|723.6|719.1|717.3|712.8|55304
1664415300000|2022-09-29 01:35:00|721.6|717.1|719.1|714.6|722|717.5|718.1|713.6|19830
1664415600000|2022-09-29 01:40:00|719.3|714.8|718.9|714.4|720.3|715.8|717.8|713.3|12985
1664415900000|2022-09-29 01:45:00|718.5|714|719.2|714.7|720.3|715.8|718.4|713.9|9115
1664416200000|2022-09-29 01:50:00|718.9|714.4|717.4|712.9|718.9|714.4|716.8|712.3|7424
1664416500000|2022-09-29 01:55:00|717.9|713.4|718.9|714.4|718.9|714.4|717.7|713.2|5106
1664416800000|2022-09-29 02:00:00|719.4|714.9|719.9|715.4|719.9|715.4|718.4|713.9|5854
1664417100000|2022-09-29 02:05:00|719.5|715|718.9|714.4|719.9|715.4|718.4|713.9|4391
1664417400000|2022-09-29 02:10:00|719.3|714.8|719|714.5|719.4|714.9|718.4|713.9|3193
1664418600000|2022-09-29 02:30:00|718.6|714.1|716.2|711.7|719|714.5|716.1|711.6|15508
1664418900000|2022-09-29 02:35:00|715.8|711.3|715.7|711.2|717.7|713.2|715.2|710.7|9052
1664419200000|2022-09-29 02:40:00|715.6|711.1|717.1|712.6|717.1|712.6|715.6|711.1|4036
1664419500000|2022-09-29 02:45:00|716.7|712.2|716.7|712.2|717.2|712.7|716.2|711.7|3399
1664419800000|2022-09-29 02:50:00|716.2|711.7|718.2|713.7|718.2|713.7|716.2|711.7|3119
1664420100000|2022-09-29 02:55:00|718.6|714.1|718.2|713.7|719.2|714.7|718.2|713.7|5536
1664420400000|2022-09-29 03:00:00|718.3|713.8|718.3|713.8|718.8|714.3|717.8|713.3|3894
1664420700000|2022-09-29 03:05:00|717.9|713.4|719.8|715.3|719.8|715.3|717.8|713.3|4721
1664421000000|2022-09-29 03:10:00|719.7|715.2|719.7|715.2|720.2|715.7|719.3|714.8|3650
1664421300000|2022-09-29 03:15:00|720.1|715.6|719.7|715.2|721.1|716.6|719.6|715.1|6856
1664421600000|2022-09-29 03:20:00|719.6|715.1|720.7|716.2|720.7|716.2|719.6|715.1|5992
1664421900000|2022-09-29 03:25:00|721.1|716.6|721.1|716.6|721.2|716.7|720.2|715.7|6872
1664429400000|2022-09-29 05:30:00|721.7|717.2|721|716.5|723|718.5|720.5|716|19901
1664429700000|2022-09-29 05:35:00|720.9|716.4|717.7|713.2|721|716.5|717.2|712.7|14016
1664430000000|2022-09-29 05:40:00|718|713.5|715.7|711.2|718|713.5|715.5|711|11381
1664430300000|2022-09-29 05:45:00|716|711.5|715|710.5|717|712.5|714.2|709.7|14664
1664430600000|2022-09-29 05:50:00|715.2|710.7|715.5|711|716.5|712|715.2|710.7|8713
1664430900000|2022-09-29 05:55:00|715.4|710.9|715.5|711|716.3|711.8|714.9|710.4|8687
1664431200000|2022-09-29 06:00:00|715.9|711.4|715.5|711|716.4|711.9|715.5|711|4809
1664431500000|2022-09-29 06:05:00|715.9|711.4|715.5|711|716.5|712|715|710.5|4385
1664431800000|2022-09-29 06:10:00|715|710.5|712.6|708.1|715|710.5|712.1|707.6|19607
1664432100000|2022-09-29 06:15:00|712.5|708|712.5|708|713.1|708.6|712|707.5|10158
1664432400000|2022-09-29 06:20:00|712|707.5|714|709.5|714.1|709.6|712|707.5|7048
1664432700000|2022-09-29 06:25:00|713.6|709.1|715|710.5|715.5|711|713|708.5|7513
1664433000000|2022-09-29 06:30:00|715.5|711|715.5|711|715.5|711|714.5|710|6081
1664433300000|2022-09-29 06:35:00|715.1|710.6|717.4|712.9|718.4|713.9|714.5|710|11795
1664433600000|2022-09-29 06:40:00|717|712.5|716.9|712.4|717|712.5|716.5|712|5231
1664433900000|2022-09-29 06:45:00|716.5|712|717|712.5|717|712.5|716.1|711.6|4525
1664434200000|2022-09-29 06:50:00|716.5|712|717.4|712.9|717.4|712.9|715.4|710.9|7285
1664434500000|2022-09-29 06:55:00|716.9|712.4|716.1|711.6|716.9|712.4|715.6|711.1|11342
1664456400000|2022-09-29 13:00:00|716.3|711.8|716.9|712.4|718|713.5|715.4|710.9|21280
1664456700000|2022-09-29 13:05:00|717.3|712.8|718.6|714.1|719.6|715.1|717.3|712.8|16815
1664457000000|2022-09-29 13:10:00|718.5|714|717.4|712.9|718.5|714|716.9|712.4|6846
1664457300000|2022-09-29 13:15:00|717.3|712.8|715.4|710.9|717.3|712.8|714.9|710.4|8102
1664457600000|2022-09-29 13:20:00|715.8|711.3|716.4|711.9|716.4|711.9|715.8|711.3|4653
1664457900000|2022-09-29 13:25:00|715.9|711.4|716.9|712.4|716.9|712.4|715.9|711.4|3151
1664458200000|2022-09-29 13:30:00|716.4|711.9|718.9|714.4|718.9|714.4|715.9|711.4|9743
1664458500000|2022-09-29 13:35:00|719.3|714.8|720.7|716.2|721.3|716.8|718.9|714.4|20114
1664458800000|2022-09-29 13:40:00|720.3|715.8|720.3|715.8|720.8|716.3|719.3|714.8|9536
1664459100000|2022-09-29 13:45:00|720.8|716.3|721.3|716.8|723.2|718.7|720.3|715.8|23202
1664459400000|2022-09-29 13:50:00|721.7|717.2|721.8|717.3|722.3|717.8|720.3|715.8|10016
1664459700000|2022-09-29 13:55:00|722.3|717.8|721.4|716.9|722.3|717.8|720.9|716.4|5615
1664460000000|2022-09-29 14:00:00|721.8|717.3|719.4|714.9|721.8|717.3|719.4|714.9|5823
1664460300000|2022-09-29 14:05:00|719.9|715.4|719.9|715.4|720.4|715.9|719.8|715.3|4264
1664460600000|2022-09-29 14:10:00|720.3|715.8|719.9|715.4|720.4|715.9|719.9|715.4|3027
1664460900000|2022-09-29 14:15:00|719.4|714.9|717.4|712.9|719.4|714.9|717.4|712.9|9890
1664461200000|2022-09-29 14:20:00|717.8|713.3|717.4|712.9|718.4|713.9|717.4|712.9|4737
1664461500000|2022-09-29 14:25:00|717.9|713.4|719.3|714.8|719.4|714.9|717.9|713.4|5736
1664461800000|2022-09-29 14:30:00|719.4|714.9|717.9|713.4|719.4|714.9|717.9|713.4|4221
1664462100000|2022-09-29 14:35:00|718|713.5|715.9|711.4|718|713.5|715|710.5|17794
1664462400000|2022-09-29 14:40:00|715.8|711.3|717.4|712.9|717.9|713.4|715.8|711.3|6497
1664462700000|2022-09-29 14:45:00|717.3|712.8|718.3|713.8|718.4|713.9|717.3|712.8|3735
1664463000000|2022-09-29 14:50:00|718.4|713.9|719.2|714.7|719.2|714.7|718.3|713.8|4432
1664463300000|2022-09-29 14:55:00|718.8|714.3|715.3|710.8|718.8|714.3|715|710.5|13265
1664499600000|2022-09-30 01:00:00|715.2|710.7|715.8|711.3|717.8|713.3|715.1|710.6|12268
1664499900000|2022-09-30 01:05:00|716.2|711.7|717.2|712.7|717.8|713.3|715.3|710.8|5653
1664500200000|2022-09-30 01:10:00|716.7|712.2|714.8|710.3|716.7|712.2|714.7|710.2|5461
1664500500000|2022-09-30 01:15:00|714.7|710.2|715.3|710.8|715.3|710.8|713.3|708.8|11501
1664500800000|2022-09-30 01:20:00|714.9|710.4|716.8|712.3|716.8|712.3|714.8|710.3|4859
1664501100000|2022-09-30 01:25:00|716.4|711.9|717.8|713.3|718.3|713.8|716.4|711.9|7759
1664501400000|2022-09-30 01:30:00|717.7|713.2|720.2|715.7|720.3|715.8|717.3|712.8|8700
1664501700000|2022-09-30 01:35:00|719.8|715.3|720.6|716.1|720.7|716.2|719.7|715.2|10354
1664502000000|2022-09-30 01:40:00|720.2|715.7|718.3|713.8|720.7|716.2|718.2|713.7|9806
1664502300000|2022-09-30 01:45:00|718.7|714.2|719.2|714.7|719.2|714.7|717.7|713.2|5850
1664502600000|2022-09-30 01:50:00|718.7|714.2|717.2|712.7|719.2|714.7|716.7|712.2|7570
1664502900000|2022-09-30 01:55:00|716.8|712.3|716.9|712.4|717.2|712.7|715.9|711.4|8851
1664503200000|2022-09-30 02:00:00|716.5|712|716.5|712|716.5|712|714.9|710.4|5956
1664503500000|2022-09-30 02:05:00|716.4|711.9|716.9|712.4|717.4|712.9|716|711.5|3636
1664503800000|2022-09-30 02:10:00|716.5|712|716|711.5|716.9|712.4|715.4|710.9|3088
1664505000000|2022-09-30 02:30:00|715.5|711|716.9|712.4|716.9|712.4|715.5|711|4261
1664505300000|2022-09-30 02:35:00|716.4|711.9|715.8|711.3|716.9|712.4|715.8|711.3|2913
1664505600000|2022-09-30 02:40:00|715.4|710.9|715.8|711.3|716.4|711.9|715.3|710.8|3817
1664505900000|2022-09-30 02:45:00|715.4|710.9|716.9|712.4|716.9|712.4|715.4|710.9|3266
1664506200000|2022-09-30 02:50:00|717.3|712.8|717.9|713.4|718.8|714.3|716.9|712.4|5818
1664506500000|2022-09-30 02:55:00|717.8|713.3|718.3|713.8|718.8|714.3|717.8|713.3|3544
1664506800000|2022-09-30 03:00:00|718.2|713.7|717.8|713.3|718.3|713.8|717.8|713.3|2386
1664507100000|2022-09-30 03:05:00|717.7|713.2|716.8|712.3|717.7|713.2|716.3|711.8|4651
1664507400000|2022-09-30 03:10:00|717.3|712.8|717.3|712.8|717.8|713.3|716.8|712.3|3673
1664507700000|2022-09-30 03:15:00|717.4|712.9|716.3|711.8|717.4|712.9|715.8|711.3|3147
1664508000000|2022-09-30 03:20:00|716.4|711.9|716.4|711.9|717.8|713.3|715.4|710.9|5012
1664508300000|2022-09-30 03:25:00|716.9|712.4|718.2|713.7|718.8|714.3|716.9|712.4|6594
1664515800000|2022-09-30 05:30:00|718.3|713.8|720.6|716.1|720.8|716.3|717.8|713.3|14871
1664516100000|2022-09-30 05:35:00|720.3|715.8|720.6|716.1|720.6|716.1|720.1|715.6|5078
1664516400000|2022-09-30 05:40:00|720.2|715.7|719.6|715.1|720.2|715.7|719.6|715.1|6105
1664516700000|2022-09-30 05:45:00|720|715.5|718.1|713.6|720.1|715.6|718.1|713.6|6644
1664517000000|2022-09-30 05:50:00|718.6|714.1|719.1|714.6|720|715.5|718.1|713.6|6550
1664517300000|2022-09-30 05:55:00|719|714.5|718.1|713.6|719|714.5|717.6|713.1|6684
1664517600000|2022-09-30 06:00:00|717.6|713.1|716.6|712.1|718.1|713.6|716.1|711.6|7419
1664517900000|2022-09-30 06:05:00|716.2|711.7|716.8|712.3|716.9|712.4|715.7|711.2|7464
1664518200000|2022-09-30 06:10:00|716.9|712.4|710.2|705.7|716.9|712.4|709.1|704.6|44573
1664518500000|2022-09-30 06:15:00|710.1|705.6|713.6|709.1|713.6|709.1|709.6|705.1|23441
1664518800000|2022-09-30 06:20:00|713.2|708.7|715.5|711|715.5|711|712.6|708.1|15086
1664519100000|2022-09-30 06:25:00|716|711.5|714.6|710.1|716|711.5|713.6|709.1|10608
1664519400000|2022-09-30 06:30:00|714.5|710|713.1|708.6|714.5|710|713.1|708.6|8550
1664519700000|2022-09-30 06:35:00|712.6|708.1|712.1|707.6|712.6|708.1|711.6|707.1|10021
1664520000000|2022-09-30 06:40:00|711.6|707.1|712.1|707.6|712.7|708.2|711.1|706.6|10401
1664520300000|2022-09-30 06:45:00|711.7|707.2|713.1|708.6|713.6|709.1|711.6|707.1|10205
1664520600000|2022-09-30 06:50:00|713|708.5|712.5|708|714|709.5|712.4|707.9|8451
1664520900000|2022-09-30 06:55:00|712.9|708.4|713.6|709.1|714.1|709.6|712.6|708.1|23051
1665363600000|2022-10-10 01:00:00|715.8|711.3|728|723.5|728.7|724.2|715.8|711.3|86327
1665363900000|2022-10-10 01:05:00|728.3|723.8|728.3|723.8|730.7|726.2|726.3|721.8|44951
1665364200000|2022-10-10 01:10:00|728|723.5|729.3|724.8|729.3|724.8|727.3|722.8|25027
1665364500000|2022-10-10 01:15:00|729.2|724.7|730.6|726.1|732|727.5|729.2|724.7|31445
1665364800000|2022-10-10 01:20:00|730.3|725.8|727.1|722.6|730.3|725.8|726.8|722.3|16023
1665365100000|2022-10-10 01:25:00|727.2|722.7|726.3|721.8|727.3|722.8|725.6|721.1|17357
1665365400000|2022-10-10 01:30:00|726.5|722|726.6|722.1|727.1|722.6|726.3|721.8|7870
1665365700000|2022-10-10 01:35:00|727|722.5|729|724.5|729.5|725|726.5|722|10440
1665366000000|2022-10-10 01:40:00|728.5|724|729.3|724.8|729.3|724.8|727.9|723.4|7487
1665366300000|2022-10-10 01:45:00|729.5|725|728.8|724.3|729.8|725.3|728.8|724.3|6639
1665366600000|2022-10-10 01:50:00|728.3|723.8|729.8|725.3|729.8|725.3|728.3|723.8|6022
1665366900000|2022-10-10 01:55:00|729.9|725.4|730.6|726.1|731.2|726.7|729.7|725.2|12945
1665367200000|2022-10-10 02:00:00|730.8|726.3|730.2|725.7|731.2|726.7|729.3|724.8|11463
1665367500000|2022-10-10 02:05:00|730.1|725.6|731.3|726.8|731.3|726.8|729.1|724.6|7963
1665367800000|2022-10-10 02:10:00|731.2|726.7|730.9|726.4|731.2|726.7|730.3|725.8|3947
1665369000000|2022-10-10 02:30:00|730.5|726|731.3|726.8|731.3|726.8|730.3|725.8|5444
1665369300000|2022-10-10 02:35:00|730.8|726.3|730.1|725.6|732.3|727.8|729.3|724.8|10746
1665369600000|2022-10-10 02:40:00|729.8|725.3|730.1|725.6|730.6|726.1|729.3|724.8|3024
1665369900000|2022-10-10 02:45:00|730.3|725.8|730.2|725.7|730.6|726.1|729.6|725.1|3555
1665370200000|2022-10-10 02:50:00|730.1|725.6|731.1|726.6|731.1|726.6|729.6|725.1|4528
1665370500000|2022-10-10 02:55:00|731.5|727|731.1|726.6|732.1|727.6|731.1|726.6|4269
1665370800000|2022-10-10 03:00:00|731.5|727|730.6|726.1|731.5|727|730|725.5|5333
1665371100000|2022-10-10 03:05:00|730.5|726|730|725.5|731|726.5|729.5|725|3156
1665371400000|2022-10-10 03:10:00|730.1|725.6|730.5|726|731|726.5|730.1|725.6|3597
1665371700000|2022-10-10 03:15:00|730.9|726.4|730.8|726.3|731.3|726.8|730.3|725.8|3536
1665372000000|2022-10-10 03:20:00|730.5|726|731.8|727.3|732.2|727.7|730.5|726|5710
1665372300000|2022-10-10 03:25:00|732.2|727.7|731.9|727.4|732.7|728.2|731.3|726.8|10507
1665379800000|2022-10-10 05:30:00|731.8|727.3|728.1|723.6|732|727.5|728.1|723.6|12173
1665380100000|2022-10-10 05:35:00|728.5|724|728.3|723.8|729.3|724.8|727.8|723.3|8622
1665380400000|2022-10-10 05:40:00|727.9|723.4|728.4|723.9|729.4|724.9|727.3|722.8|8667
1665380700000|2022-10-10 05:45:00|728.8|724.3|729.8|725.3|730.4|725.9|728.8|724.3|5059
1665381000000|2022-10-10 05:50:00|729.4|724.9|728.4|723.9|729.9|725.4|727.9|723.4|2721
1665381300000|2022-10-10 05:55:00|728.3|723.8|727.9|723.4|728.4|723.9|727.4|722.9|5457
1665381600000|2022-10-10 06:00:00|727.4|722.9|729.4|724.9|729.4|724.9|727.4|722.9|5647
1665381900000|2022-10-10 06:05:00|729.3|724.8|730.3|725.8|730.8|726.3|729.3|724.8|6147
1665382200000|2022-10-10 06:10:00|730.4|725.9|730.8|726.3|731.3|726.8|729.8|725.3|7040
1665382500000|2022-10-10 06:15:00|731.1|726.6|730.3|725.8|731.3|726.8|730.1|725.6|3465
1665382800000|2022-10-10 06:20:00|729.9|725.4|729.8|725.3|730.3|725.8|729.4|724.9|2986
1665383100000|2022-10-10 06:25:00|729.4|724.9|729.8|725.3|730.3|725.8|729.3|724.8|2874
1665383400000|2022-10-10 06:30:00|729.9|725.4|729.3|724.8|730.8|726.3|729.3|724.8|3899
1665383700000|2022-10-10 06:35:00|729.7|725.2|729.8|725.3|730.8|726.3|729.7|725.2|3724
1665384000000|2022-10-10 06:40:00|729.4|724.9|728.8|724.3|729.8|725.3|728.4|723.9|4228
1665384300000|2022-10-10 06:45:00|728.9|724.4|728.8|724.3|729.8|725.3|728.3|723.8|3684
1665384600000|2022-10-10 06:50:00|729.2|724.7|729.3|724.8|730.3|725.8|729.1|724.6|5264
1665384900000|2022-10-10 06:55:00|729.4|724.9|728.3|723.8|729.8|725.3|727.9|723.4|16475
1665406800000|2022-10-10 13:00:00|731.2|726.7|729.8|725.3|733.6|729.1|729.8|725.3|31527
1665407100000|2022-10-10 13:05:00|730.3|725.8|729.5|725|731.5|727|729|724.5|15721
1665407400000|2022-10-10 13:10:00|729.4|724.9|728|723.5|729.5|725|728|723.5|10477
1665407700000|2022-10-10 13:15:00|728.5|724|729|724.5|729|724.5|727.3|722.8|12193
1665408000000|2022-10-10 13:20:00|728.9|724.4|729|724.5|729|724.5|728.5|724|6573
1665408300000|2022-10-10 13:25:00|728.9|724.4|729|724.5|729.6|725.1|728.5|724|5855
1665408600000|2022-10-10 13:30:00|728.6|724.1|728.5|724|729|724.5|728|723.5|3870
1665408900000|2022-10-10 13:35:00|728.6|724.1|729.1|724.6|729.1|724.6|728.5|724|3651
1665409200000|2022-10-10 13:40:00|728.8|724.3|728.6|724.1|729.1|724.6|728.5|724|3583
1665409500000|2022-10-10 13:45:00|728.1|723.6|729|724.5|729.5|725|727.6|723.1|8451
1665409800000|2022-10-10 13:50:00|729.3|724.8|728.1|723.6|729.3|724.8|728|723.5|5487
1665410100000|2022-10-10 13:55:00|728|723.5|729.3|724.8|729.4|724.9|728|723.5|4283
1665410400000|2022-10-10 14:00:00|729.4|724.9|731.1|726.6|731.3|726.8|729.4|724.9|11409
1665410700000|2022-10-10 14:05:00|730.8|726.3|730.6|726.1|731.5|727|730.1|725.6|6788
1665411000000|2022-10-10 14:10:00|730.5|726|730.5|726|730.8|726.3|730|725.5|3212
1665411300000|2022-10-10 14:15:00|730.4|725.9|731.8|727.3|731.8|727.3|729.7|725.2|5320
1665411600000|2022-10-10 14:20:00|731.5|727|731|726.5|731.5|727|731|726.5|3357
1665411900000|2022-10-10 14:25:00|730.9|726.4|730.3|725.8|730.9|726.4|730.3|725.8|3228
1665412200000|2022-10-10 14:30:00|730.4|725.9|730.1|725.6|730.4|725.9|729.8|725.3|3286
1665412500000|2022-10-10 14:35:00|729.8|725.3|727.8|723.3|730.2|725.7|727.8|723.3|6530
1665412800000|2022-10-10 14:40:00|727.5|723|727.3|722.8|727.9|723.4|726.5|722|13171
1665413100000|2022-10-10 14:45:00|727|722.5|728.3|723.8|728.3|723.8|726.8|722.3|4660
1665413400000|2022-10-10 14:50:00|728|723.5|728.8|724.3|728.8|724.3|728|723.5|4085
1665413700000|2022-10-10 14:55:00|729.1|724.6|728.2|723.7|729.3|724.8|727.8|723.3|7381
1665450000000|2022-10-11 01:00:00|728.1|723.6|724.4|719.9|728.1|723.6|724.3|719.8|27000
1665450300000|2022-10-11 01:05:00|724.3|719.8|724.3|719.8|725.5|721|724.2|719.7|11367
1665450600000|2022-10-11 01:10:00|724|719.5|722.4|717.9|724|719.5|721.8|717.3|20390
1665450900000|2022-10-11 01:15:00|722.3|717.8|723.3|718.8|723.8|719.3|722.3|717.8|9086
1665451200000|2022-10-11 01:20:00|723.5|719|719.8|715.3|723.5|719|719.5|715|19366
1665451500000|2022-10-11 01:25:00|719.5|715|715.8|711.3|719.5|715|715.7|711.2|40724
1665451800000|2022-10-11 01:30:00|715.7|711.2|716.3|711.8|716.8|712.3|714.8|710.3|20792
1665452100000|2022-10-11 01:35:00|715.8|711.3|713.5|709|715.8|711.3|713.5|709|14446
1665452400000|2022-10-11 01:40:00|713.8|709.3|715.3|710.8|715.8|711.3|713.3|708.8|17239
1665452700000|2022-10-11 01:45:00|715.5|711|715|710.5|715.6|711.1|714.5|710|9127
1665453000000|2022-10-11 01:50:00|714.6|710.1|714.7|710.2|715.1|710.6|714.1|709.6|9015
1665453300000|2022-10-11 01:55:00|715.1|710.6|715.1|710.6|715.6|711.1|714.6|710.1|8621
1665453600000|2022-10-11 02:00:00|715|710.5|715.1|710.6|715.1|710.6|714.5|710|5144
1665453900000|2022-10-11 02:05:00|715.5|711|715.5|711|716.5|712|715.1|710.6|8027
1665454200000|2022-10-11 02:10:00|715.1|710.6|716|711.5|716.1|711.6|715.1|710.6|5524
1665455400000|2022-10-11 02:30:00|715.6|711.1|716.1|711.6|716.6|712.1|715.5|711|5764
1665455700000|2022-10-11 02:35:00|716|711.5|716.6|712.1|716.6|712.1|715.6|711.1|5500
1665456000000|2022-10-11 02:40:00|717|712.5|716.6|712.1|717.1|712.6|716.5|712|4895
1665456300000|2022-10-11 02:45:00|716.5|712|715.5|711|716.5|712|715.3|710.8|7266
1665456600000|2022-10-11 02:50:00|715.4|710.9|715.5|711|715.9|711.4|715|710.5|5590
1665456900000|2022-10-11 02:55:00|715.4|710.9|715.4|710.9|716|711.5|715|710.5|5602
1665457200000|2022-10-11 03:00:00|715|710.5|714|709.5|715.5|711|714|709.5|12071
1665457500000|2022-10-11 03:05:00|713.8|709.3|715.1|710.6|715.1|710.6|712.4|707.9|17653
1665457800000|2022-10-11 03:10:00|714.8|710.3|713.8|709.3|715.6|711.1|713.3|708.8|7599
1665458100000|2022-10-11 03:15:00|713.4|708.9|712.8|708.3|714.3|709.8|712.4|707.9|12768
1665458400000|2022-10-11 03:20:00|712.4|707.9|712.8|708.3|714.3|709.8|712.4|707.9|7081
1665458700000|2022-10-11 03:25:00|712.9|708.4|712.9|708.4|713.3|708.8|711.3|706.8|13461
1665466200000|2022-10-11 05:30:00|712.8|708.3|714.2|709.7|714.7|710.2|712.3|707.8|14012
1665466500000|2022-10-11 05:35:00|714.7|710.2|713.7|709.2|714.7|710.2|713.3|708.8|5738
1665466800000|2022-10-11 05:40:00|713.6|709.1|714.4|709.9|714.7|710.2|713.2|708.7|5958
1665467100000|2022-10-11 05:45:00|714.2|709.7|714.4|709.9|714.7|710.2|713.9|709.4|4442
1665467400000|2022-10-11 05:50:00|714.3|709.8|713.4|708.9|714.9|710.4|713.4|708.9|4151
1665467700000|2022-10-11 05:55:00|713.7|709.2|714.9|710.4|714.9|710.4|713.7|709.2|2885
1665468000000|2022-10-11 06:00:00|714.4|709.9|714.4|709.9|715.7|711.2|714.2|709.7|7176
1665468300000|2022-10-11 06:05:00|714.3|709.8|713.2|708.7|714.4|709.9|713.2|708.7|5173
1665468600000|2022-10-11 06:10:00|713.1|708.6|709.6|705.1|713.1|708.6|709.6|705.1|30652
1665468900000|2022-10-11 06:15:00|710|705.5|710.1|705.6|710.1|705.6|707.1|702.6|28510
1665469200000|2022-10-11 06:20:00|710.4|705.9|711.7|707.2|712.4|707.9|710.4|705.9|14541
1665469500000|2022-10-11 06:25:00|711.4|706.9|710.7|706.2|711.4|706.9|710.2|705.7|7258
1665469800000|2022-10-11 06:30:00|710.3|705.8|710.8|706.3|710.9|706.4|709.7|705.2|6704
1665470100000|2022-10-11 06:35:00|710.7|706.2|709.7|705.2|710.7|706.2|709.2|704.7|3818
1665470400000|2022-10-11 06:40:00|709.4|704.9|709.2|704.7|710.2|705.7|708.9|704.4|7158
1665470700000|2022-10-11 06:45:00|708.9|704.4|709.4|704.9|710.2|705.7|708.9|704.4|6355
1665471000000|2022-10-11 06:50:00|709.7|705.2|708.9|704.4|709.7|705.2|708.9|704.4|6643
1665471300000|2022-10-11 06:55:00|709.2|704.7|709.6|705.1|709.9|705.4|708.6|704.1|13152
1665493200000|2022-10-11 13:00:00|712.4|707.9|711.1|706.6|713.1|708.6|710.1|705.6|24356
1665493500000|2022-10-11 13:05:00|711.6|707.1|711.1|706.6|712.1|707.6|710.6|706.1|10442
1665493800000|2022-10-11 13:10:00|711|706.5|711.1|706.6|711.6|707.1|709.6|705.1|7760
1665494100000|2022-10-11 13:15:00|711.5|707|711.5|707|712|707.5|711.1|706.6|5517
1665494400000|2022-10-11 13:20:00|711.3|706.8|709.6|705.1|711.5|707|709.1|704.6|5003
1665494700000|2022-10-11 13:25:00|709.7|705.2|710.1|705.6|710.1|705.6|709.6|705.1|2942
1665495000000|2022-10-11 13:30:00|709.6|705.1|708.6|704.1|710.1|705.6|708.6|704.1|6501
1665495300000|2022-10-11 13:35:00|708.3|703.8|707.8|703.3|709.1|704.6|707.8|703.3|7120
1665495600000|2022-10-11 13:40:00|708.1|703.6|708.2|703.7|709.1|704.6|708.1|703.6|6396
1665495900000|2022-10-11 13:45:00|708.1|703.6|709.8|705.3|709.8|705.3|707.8|703.3|4939
1665496200000|2022-10-11 13:50:00|709.6|705.1|708.8|704.3|709.8|705.3|708.8|704.3|3184
1665496500000|2022-10-11 13:55:00|708.6|704.1|706.5|702|708.8|704.3|705.6|701.1|20863
1665496800000|2022-10-11 14:00:00|706|701.5|705|700.5|706.3|701.8|703.8|699.3|17373
1665497100000|2022-10-11 14:05:00|704.8|700.3|705|700.5|705.5|701|704.4|699.9|6858
1665497400000|2022-10-11 14:10:00|704.7|700.2|702.4|697.9|705.4|700.9|701.7|697.2|16939
1665497700000|2022-10-11 14:15:00|702.3|697.8|703.8|699.3|704.3|699.8|701.9|697.4|8603
1665498000000|2022-10-11 14:20:00|703.9|699.4|705.5|701|705.5|701|703.9|699.4|7069
1665498300000|2022-10-11 14:25:00|705.3|700.8|705|700.5|705.5|701|704.5|700|5368
1665498600000|2022-10-11 14:30:00|704.8|700.3|704.8|700.3|705.5|701|703.8|699.3|5541
1665498900000|2022-10-11 14:35:00|704.5|700|704.1|699.6|704.5|700|703.8|699.3|3296
1665499200000|2022-10-11 14:40:00|704.2|699.7|705.1|700.6|705.1|700.6|704.2|699.7|5605
1665499500000|2022-10-11 14:45:00|704.8|700.3|705.1|700.6|705.1|700.6|704.3|699.8|3000
1665499800000|2022-10-11 14:50:00|704.8|700.3|704.6|700.1|705.1|700.6|704.3|699.8|2441
1665500100000|2022-10-11 14:55:00|704.7|700.2|704.1|699.6|705.1|700.6|703.7|699.2|7043
1665536400000|2022-10-12 01:00:00|704|699.5|700.8|696.3|705.6|701.1|700.5|696|20511
1665536700000|2022-10-12 01:05:00|700.7|696.2|697.9|693.4|700.9|696.4|697.3|692.8|30529
1665537000000|2022-10-12 01:10:00|698|693.5|699.6|695.1|699.8|695.3|697.8|693.3|15128
1665537300000|2022-10-12 01:15:00|699.3|694.8|699.1|694.6|700.1|695.6|698.6|694.1|9496
1665537600000|2022-10-12 01:20:00|699.2|694.7|700.6|696.1|700.8|696.3|698.6|694.1|6243
1665537900000|2022-10-12 01:25:00|700.7|696.2|699.3|694.8|701.6|697.1|699.3|694.8|6042
1665538200000|2022-10-12 01:30:00|699.2|694.7|698.8|694.3|699.3|694.8|698.3|693.8|6644
1665538500000|2022-10-12 01:35:00|698.6|694.1|697.8|693.3|698.6|694.1|697.3|692.8|8191
1665538800000|2022-10-12 01:40:00|697.9|693.4|699.7|695.2|699.8|695.3|697.9|693.4|5952
1665539100000|2022-10-12 01:45:00|699.6|695.1|698.8|694.3|699.8|695.3|698.8|694.3|4770
1665539400000|2022-10-12 01:50:00|699.1|694.6|698.3|693.8|700|695.5|698.3|693.8|4688
1665539700000|2022-10-12 01:55:00|698|693.5|697.8|693.3|698.8|694.3|697.5|693|6535
1665540000000|2022-10-12 02:00:00|697.5|693|698.3|693.8|699|694.5|695.5|691|19407
1665540300000|2022-10-12 02:05:00|698|693.5|696.5|692|698.5|694|696.5|692|10045
1665540600000|2022-10-12 02:10:00|696.1|691.6|696|691.5|697.1|692.6|695.5|691|9576
1665540900000|2022-10-12 02:15:00|696.1|691.6|696.1|691.6|696.1|691.6|696.1|691.6|0
1665541800000|2022-10-12 02:30:00|696|691.5|696.5|692|697.5|693|695.6|691.1|8217
1665542100000|2022-10-12 02:35:00|696.6|692.1|697.1|692.6|698.5|694|696.6|692.1|6205
1665542400000|2022-10-12 02:40:00|697|692.5|696.5|692|697.6|693.1|696.5|692|3543
1665542700000|2022-10-12 02:45:00|696.1|691.6|697.5|693|698|693.5|696.1|691.6|5326
1665543000000|2022-10-12 02:50:00|697.8|693.3|699.5|695|700|695.5|697.8|693.3|8200
1665543300000|2022-10-12 02:55:00|699|694.5|698.5|694|700|695.5|698|693.5|5452
1665543600000|2022-10-12 03:00:00|698.8|694.3|698.4|693.9|698.8|694.3|697.5|693|3858
1665543900000|2022-10-12 03:05:00|698.5|694|697.8|693.3|698.5|694|697|692.5|3040
1665544200000|2022-10-12 03:10:00|698|693.5|699|694.5|699|694.5|698|693.5|5366
1665544500000|2022-10-12 03:15:00|698.6|694.1|697.5|693|698.6|694.1|697|692.5|4369
1665544800000|2022-10-12 03:20:00|697.8|693.3|698|693.5|698|693.5|697|692.5|3028
1665545100000|2022-10-12 03:25:00|697.8|693.3|699.4|694.9|699.5|695|697.5|693|5459
1665552600000|2022-10-12 05:30:00|699.3|694.8|700.9|696.4|701.9|697.4|698.8|694.3|15099
1665552900000|2022-10-12 05:35:00|701.3|696.8|702.4|697.9|702.8|698.3|700.9|696.4|9595
1665553200000|2022-10-12 05:40:00|701.9|697.4|705.3|700.8|705.3|700.8|701.9|697.4|21347
1665553500000|2022-10-12 05:45:00|705.8|701.3|704.8|700.3|705.8|701.3|704.3|699.8|14829
1665553800000|2022-10-12 05:50:00|704.3|699.8|706.8|702.3|707.3|702.8|703.8|699.3|15825
1665554100000|2022-10-12 05:55:00|706.3|701.8|704.9|700.4|706.3|701.8|704.7|700.2|6527
1665554400000|2022-10-12 06:00:00|704.7|700.2|704.2|699.7|705.2|700.7|703.4|698.9|7056
1665554700000|2022-10-12 06:05:00|703.7|699.2|702.9|698.4|704.2|699.7|702.9|698.4|5301
1665555000000|2022-10-12 06:10:00|703.3|698.8|703.9|699.4|704.3|699.8|703.2|698.7|4371
1665555300000|2022-10-12 06:15:00|704|699.5|704.4|699.9|705.4|700.9|703.9|699.4|5261
1665555600000|2022-10-12 06:20:00|704.7|700.2|705.9|701.4|705.9|701.4|703.9|699.4|3383
1665555900000|2022-10-12 06:25:00|706.2|701.7|704.9|700.4|706.7|702.2|704.9|700.4|7532
1665556200000|2022-10-12 06:30:00|704.7|700.2|704.4|699.9|704.9|700.4|703.7|699.2|4702
1665556500000|2022-10-12 06:35:00|704.3|699.8|702.9|698.4|704.4|699.9|702.9|698.4|5069
1665556800000|2022-10-12 06:40:00|703.2|698.7|703.7|699.2|703.7|699.2|701.4|696.9|9638
1665557100000|2022-10-12 06:45:00|703.9|699.4|704.4|699.9|704.7|700.2|703.9|699.4|5244
1665557400000|2022-10-12 06:50:00|704.9|700.4|703.9|699.4|704.9|700.4|703.4|698.9|5054
1665557700000|2022-10-12 06:55:00|703.8|699.3|703.8|699.3|703.8|699.3|703.2|698.7|8639
1665579600000|2022-10-12 13:00:00|703.6|699.1|703.2|698.7|703.7|699.2|701.2|696.7|19697
1665579900000|2022-10-12 13:05:00|702.7|698.2|704.2|699.7|705|700.5|702.5|698|10797
1665580200000|2022-10-12 13:10:00|703.7|699.2|702.2|697.7|703.8|699.3|702.2|697.7|5623
1665580500000|2022-10-12 13:15:00|702.1|697.6|703.2|698.7|703.5|699|701.6|697.1|5596
1665580800000|2022-10-12 13:20:00|703|698.5|704.5|700|704.5|700|703|698.5|5336
1665581100000|2022-10-12 13:25:00|704.4|699.9|703.5|699|704.8|700.3|703.5|699|4387
1665581400000|2022-10-12 13:30:00|703.1|698.6|698.5|694|703.1|698.6|698|693.5|22209
1665581700000|2022-10-12 13:35:00|698.6|694.1|700|695.5|700.5|696|698.5|694|7326
1665582000000|2022-10-12 13:40:00|699.8|695.3|699.5|695|700|695.5|699|694.5|4301
1665582300000|2022-10-12 13:45:00|699.8|695.3|701|696.5|701.5|697|699.8|695.3|4006
1665582600000|2022-10-12 13:50:00|700.8|696.3|701.7|697.2|702.3|697.8|700.5|696|4779
1665582900000|2022-10-12 13:55:00|701.8|697.3|701.8|697.3|702.3|697.8|701.5|697|3966
1665583200000|2022-10-12 14:00:00|702|697.5|704.4|699.9|704.5|700|702|697.5|8717
1665583500000|2022-10-12 14:05:00|704.5|700|704|699.5|704.5|700|703.4|698.9|6179
1665583800000|2022-10-12 14:10:00|704.3|699.8|704.8|700.3|705.3|700.8|703.8|699.3|8334
1665584100000|2022-10-12 14:15:00|704.7|700.2|703.5|699|705.3|700.8|703.5|699|7117
1665584400000|2022-10-12 14:20:00|703.8|699.3|703.3|698.8|704.3|699.8|702.8|698.3|5817
1665584700000|2022-10-12 14:25:00|703.6|699.1|704|699.5|704.3|699.8|703.6|699.1|3159
1665585000000|2022-10-12 14:30:00|703.9|699.4|704.5|700|704.5|700|703.5|699|2298
1665585300000|2022-10-12 14:35:00|704.9|700.4|705|700.5|705.5|701|704.9|700.4|4992
1665585600000|2022-10-12 14:40:00|704.8|700.3|703.9|699.4|705|700.5|703.8|699.3|2833
1665585900000|2022-10-12 14:45:00|704|699.5|704.4|699.9|704.5|700|703.5|699|2705
1665586200000|2022-10-12 14:50:00|704.3|699.8|704.8|700.3|705|700.5|704|699.5|3469
1665586500000|2022-10-12 14:55:00|704.9|700.4|704.8|700.3|705.3|700.8|704.5|700|7325
1665622800000|2022-10-13 01:00:00|704.7|700.2|704.5|700|704.7|700.2|700.9|696.4|17048
1665623100000|2022-10-13 01:05:00|704.4|699.9|704.7|700.2|705|700.5|703|698.5|8632
1665623400000|2022-10-13 01:10:00|704.6|700.1|704.6|700.1|705.1|700.6|704.2|699.7|4160
1665623700000|2022-10-13 01:15:00|704.7|700.2|704.8|700.3|704.8|700.3|704.3|699.8|2628
1665624000000|2022-10-13 01:20:00|705.1|700.6|706.1|701.6|706.5|702|705.1|700.6|11092
1665624300000|2022-10-13 01:25:00|706.5|702|705|700.5|706.6|702.1|704.6|700.1|4825
1665624600000|2022-10-13 01:30:00|705.3|700.8|704.1|699.6|705.5|701|704|699.5|6693
1665624900000|2022-10-13 01:35:00|704|699.5|704.5|700|704.5|700|703.6|699.1|3753
1665625200000|2022-10-13 01:40:00|704.1|699.6|700.6|696.1|704.1|699.6|700.5|696|11194
1665625500000|2022-10-13 01:45:00|701.1|696.6|701.6|697.1|702.1|697.6|700.8|696.3|6816
1665625800000|2022-10-13 01:50:00|701.1|696.6|699.3|694.8|701.2|696.7|698.8|694.3|14029
1665626100000|2022-10-13 01:55:00|699.8|695.3|698.3|693.8|699.8|695.3|697.5|693|13645
1665626400000|2022-10-13 02:00:00|698.5|694|697.5|693|699.8|695.3|697.5|693|11915
1665626700000|2022-10-13 02:05:00|698|693.5|696.4|691.9|699|694.5|696|691.5|12849
1665627000000|2022-10-13 02:10:00|696.3|691.8|694.1|689.6|696.3|691.8|694|689.5|27721
1665628200000|2022-10-13 02:30:00|694.5|690|695|690.5|695|690.5|693.2|688.7|15846
1665628500000|2022-10-13 02:35:00|694.6|690.1|692.5|688|694.6|690.1|692.5|688|12019
1665628800000|2022-10-13 02:40:00|692.6|688.1|690.6|686.1|693.1|688.6|690.6|686.1|24674
1665629100000|2022-10-13 02:45:00|691.1|686.6|691.6|687.1|692.3|687.8|690.6|686.1|15635
1665629400000|2022-10-13 02:50:00|691.2|686.7|692|687.5|692.6|688.1|691.1|686.6|11358
1665629700000|2022-10-13 02:55:00|691.6|687.1|692.5|688|693|688.5|691.6|687.1|8933
1665630000000|2022-10-13 03:00:00|692.6|688.1|694|689.5|694|689.5|692.5|688|8288
1665630300000|2022-10-13 03:05:00|694.1|689.6|693.1|688.6|694.1|689.6|693.1|688.6|5290
1665630600000|2022-10-13 03:10:00|692.8|688.3|691.6|687.1|693.1|688.6|691.6|687.1|5915
1665630900000|2022-10-13 03:15:00|692.1|687.6|692.6|688.1|693.1|688.6|691.1|686.6|9850
1665631200000|2022-10-13 03:20:00|692.7|688.2|694.1|689.6|695.1|690.6|692.6|688.1|10032
1665631500000|2022-10-13 03:25:00|693.7|689.2|693.6|689.1|694.5|690|692.6|688.1|7100
1665639000000|2022-10-13 05:30:00|693.8|689.3|694.6|690.1|696.6|692.1|693.8|689.3|23764
1665639300000|2022-10-13 05:35:00|694.3|689.8|691.3|686.8|694.3|689.8|691.3|686.8|13759
1665639600000|2022-10-13 05:40:00|691.6|687.1|690.3|685.8|691.6|687.1|688.9|684.4|25054
1665639900000|2022-10-13 05:45:00|690.6|686.1|690.8|686.3|690.8|686.3|689.3|684.8|11227
1665640200000|2022-10-13 05:50:00|690.4|685.9|690.6|686.1|691.3|686.8|689.8|685.3|6379
1665640500000|2022-10-13 05:55:00|690.3|685.8|689.8|685.3|690.3|685.8|688.2|683.7|16554
1665640800000|2022-10-13 06:00:00|689.3|684.8|690.8|686.3|691.3|686.8|688.8|684.3|10175
1665641100000|2022-10-13 06:05:00|690.7|686.2|689.8|685.3|691.3|686.8|689.4|684.9|4790
1665641400000|2022-10-13 06:10:00|690.3|685.8|688.8|684.3|690.8|686.3|688.8|684.3|6136
1665641700000|2022-10-13 06:15:00|688.6|684.1|688.8|684.3|689.8|685.3|687.8|683.3|9445
1665642000000|2022-10-13 06:20:00|689.1|684.6|689.3|684.8|689.8|685.3|688.8|684.3|3501
1665642300000|2022-10-13 06:25:00|689.6|685.1|689.8|685.3|689.8|685.3|688.8|684.3|4552
1665642600000|2022-10-13 06:30:00|689.3|684.8|690.1|685.6|690.1|685.6|687.8|683.3|9121
1665642900000|2022-10-13 06:35:00|689.8|685.3|689.1|684.6|690.6|686.1|689.1|684.6|9003
1665643200000|2022-10-13 06:40:00|688.8|684.3|686.8|682.3|688.8|684.3|685.8|681.3|22161
1665643500000|2022-10-13 06:45:00|686.4|681.9|684.9|680.4|687.3|682.8|684.4|679.9|13363
1665643800000|2022-10-13 06:50:00|685.3|680.8|685.8|681.3|686.4|681.9|684.9|680.4|10229
1665644100000|2022-10-13 06:55:00|685.9|681.4|685|680.5|687.3|682.8|684.4|679.9|21504
1665666000000|2022-10-13 13:00:00|680.9|676.4|683|678.5|683.7|679.2|678.4|673.9|50897
1665666300000|2022-10-13 13:05:00|682.9|678.4|684|679.5|684.2|679.7|682.4|677.9|16151
1665666600000|2022-10-13 13:10:00|683.8|679.3|683.9|679.4|685.4|680.9|683|678.5|16996
1665666900000|2022-10-13 13:15:00|683.8|679.3|682.8|678.3|683.9|679.4|682.8|678.3|6181
1665667200000|2022-10-13 13:20:00|683|678.5|684|679.5|684.3|679.8|682.8|678.3|6680
1665667500000|2022-10-13 13:25:00|683.9|679.4|685|680.5|685.5|681|683.8|679.3|8163
1665667800000|2022-10-13 13:30:00|684.7|680.2|685.2|680.7|685.5|681|684.5|680|8214
1665668100000|2022-10-13 13:35:00|685.5|681|685.5|681|686.5|682|685.2|680.7|10809
1665668400000|2022-10-13 13:40:00|685.2|680.7|685.7|681.2|687|682.5|685.2|680.7|6778
1665668700000|2022-10-13 13:45:00|685.6|681.1|686.5|682|687|682.5|685.2|680.7|6790
1665669000000|2022-10-13 13:50:00|686.2|681.7|687.5|683|688.2|683.7|685.7|681.2|7495
1665669300000|2022-10-13 13:55:00|687.7|683.2|686.8|682.3|688.8|684.3|686.3|681.8|14475
1665669600000|2022-10-13 14:00:00|686.5|682|685.8|681.3|687.3|682.8|685.8|681.3|4965
1665669900000|2022-10-13 14:05:00|686.2|681.7|684.8|680.3|686.3|681.8|684.3|679.8|8535
1665670200000|2022-10-13 14:10:00|684.7|680.2|684.8|680.3|685.3|680.8|684.7|680.2|2427
1665670500000|2022-10-13 14:15:00|684.9|680.4|685.3|680.8|685.8|681.3|684.8|680.3|3336
1665670800000|2022-10-13 14:20:00|685.2|680.7|683.8|679.3|685.2|680.7|683.3|678.8|4539
1665671100000|2022-10-13 14:25:00|683.5|679|682.8|678.3|683.8|679.3|682.8|678.3|5411
1665671400000|2022-10-13 14:30:00|683.2|678.7|683.3|678.8|684.2|679.7|682.8|678.3|4754
1665671700000|2022-10-13 14:35:00|683.7|679.2|684.3|679.8|684.3|679.8|683.3|678.8|2198
1665672000000|2022-10-13 14:40:00|684.2|679.7|685.3|680.8|685.3|680.8|683.8|679.3|3877
1665672300000|2022-10-13 14:45:00|685.7|681.2|686.8|682.3|686.8|682.3|685.7|681.2|8040
1665672600000|2022-10-13 14:50:00|687.3|682.8|687.2|682.7|688.7|684.2|687.2|682.7|10629
1665672900000|2022-10-13 14:55:00|687.3|682.8|685.8|681.3|687.3|682.8|685.8|681.3|7993
1665709200000|2022-10-14 01:00:00|685.7|681.2|690.1|685.6|691.4|686.9|685.7|681.2|30175
1665709500000|2022-10-14 01:05:00|690|685.5|692.5|688|693|688.5|689.7|685.2|17626
1665709800000|2022-10-14 01:10:00|692.6|688.1|691.5|687|692.6|688.1|691|686.5|6988
1665710100000|2022-10-14 01:15:00|691.2|686.7|692|687.5|692|687.5|690|685.5|6783
1665710400000|2022-10-14 01:20:00|692.5|688|693|688.5|693.3|688.8|692|687.5|9738
1665710700000|2022-10-14 01:25:00|692.5|688|692|687.5|692.5|688|692|687.5|4066
1665711000000|2022-10-14 01:30:00|692.5|688|692|687.5|692.5|688|691.5|687|5112
1665711300000|2022-10-14 01:35:00|691.7|687.2|693|688.5|693|688.5|691.7|687.2|4103
1665711600000|2022-10-14 01:40:00|692.5|688|693.5|689|693.5|689|692|687.5|4464
1665711900000|2022-10-14 01:45:00|694|689.5|694|689.5|694.5|690|693.5|689|9861
1665712200000|2022-10-14 01:50:00|694.3|689.8|694|689.5|694.3|689.8|693.3|688.8|7282
1665712500000|2022-10-14 01:55:00|694.3|689.8|693.5|689|694.8|690.3|693|688.5|6426
1665712800000|2022-10-14 02:00:00|694|689.5|694.5|690|695.3|690.8|694|689.5|8349
1665713100000|2022-10-14 02:05:00|695|690.5|694.5|690|695|690.5|694|689.5|3584
1665713400000|2022-10-14 02:10:00|694.8|690.3|696.4|691.9|696.7|692.2|694.8|690.3|12243
1665714600000|2022-10-14 02:30:00|696.5|692|694.6|690.1|696.8|692.3|694.2|689.7|6916
1665714900000|2022-10-14 02:35:00|694.7|690.2|695|690.5|695.5|691|694.5|690|3506
1665715200000|2022-10-14 02:40:00|695.3|690.8|696|691.5|696.5|692|695.3|690.8|6369
1665715500000|2022-10-14 02:45:00|696.3|691.8|696.5|692|697|692.5|696|691.5|4051
1665715800000|2022-10-14 02:50:00|696.2|691.7|696.3|691.8|697|692.5|695.5|691|4850
1665716100000|2022-10-14 02:55:00|696.4|691.9|696.8|692.3|697|692.5|696|691.5|6808
1665716400000|2022-10-14 03:00:00|697|692.5|696.5|692|697|692.5|695.6|691.1|5794
1665716700000|2022-10-14 03:05:00|696.7|692.2|696|691.5|696.7|692.2|695.5|691|4578
1665717000000|2022-10-14 03:10:00|696.2|691.7|697.5|693|697.5|693|696|691.5|5096
1665717300000|2022-10-14 03:15:00|697.2|692.7|696.5|692|697.2|692.7|696.2|691.7|3150
1665717600000|2022-10-14 03:20:00|696.4|691.9|694.2|689.7|696.5|692|694.2|689.7|6701
1665717900000|2022-10-14 03:25:00|694.5|690|693.8|689.3|695.2|690.7|693.3|688.8|11501
1665725400000|2022-10-14 05:30:00|695.1|690.6|695.1|690.6|696.5|692|694.7|690.2|13695
1665725700000|2022-10-14 05:35:00|695|690.5|695.1|690.6|695.5|691|694.1|689.6|3461
1665726000000|2022-10-14 05:40:00|695.5|691|696.1|691.6|696.2|691.7|695.5|691|4538
1665726300000|2022-10-14 05:45:00|696.5|692|695.6|691.1|697.6|693.1|695.1|690.6|9701
1665726600000|2022-10-14 05:50:00|695.5|691|693.3|688.8|695.5|691|692.8|688.3|7788
1665726900000|2022-10-14 05:55:00|693.8|689.3|692.1|687.6|693.8|689.3|691.8|687.3|11777
1665727200000|2022-10-14 06:00:00|691.8|687.3|692.6|688.1|692.6|688.1|691.6|687.1|8017
1665727500000|2022-10-14 06:05:00|692.5|688|693.1|688.6|693.3|688.8|692.1|687.6|2820
1665727800000|2022-10-14 06:10:00|692.8|688.3|692.6|688.1|693.6|689.1|692.1|687.6|4068
1665728100000|2022-10-14 06:15:00|693|688.5|694.3|689.8|694.6|690.1|692.7|688.2|5176
1665728400000|2022-10-14 06:20:00|694.6|690.1|693.3|688.8|694.8|690.3|693.1|688.6|3803
1665728700000|2022-10-14 06:25:00|693.6|689.1|692.8|688.3|694.1|689.6|692.8|688.3|3688
1665729000000|2022-10-14 06:30:00|692.6|688.1|692.3|687.8|693.1|688.6|692.1|687.6|4381
1665729300000|2022-10-14 06:35:00|692.8|688.3|693.1|688.6|693.6|689.1|692.3|687.8|4814
1665729600000|2022-10-14 06:40:00|693.6|689.1|692.8|688.3|693.6|689.1|692.8|688.3|2900
1665729900000|2022-10-14 06:45:00|693.1|688.6|692.8|688.3|693.1|688.6|691.8|687.3|6339
1665730200000|2022-10-14 06:50:00|692.6|688.1|691.8|687.3|692.6|688.1|691.3|686.8|10331
1665730500000|2022-10-14 06:55:00|692.3|687.8|691.1|686.6|692.3|687.8|690.3|685.8|17084
1665752400000|2022-10-14 13:00:00|690.4|685.9|692.2|687.7|693.3|688.8|689.4|684.9|23902
1665752700000|2022-10-14 13:05:00|691.7|687.2|690.7|686.2|691.7|687.2|689.7|685.2|10450
1665753000000|2022-10-14 13:10:00|690.5|686|689.2|684.7|691.2|686.7|688.7|684.2|9723
1665753300000|2022-10-14 13:15:00|689.1|684.6|690.7|686.2|691.4|686.9|688.7|684.2|9164
1665753600000|2022-10-14 13:20:00|690.4|685.9|690.1|685.6|690.7|686.2|689.7|685.2|3006
1665753900000|2022-10-14 13:25:00|689.8|685.3|688.7|684.2|689.9|685.4|688.4|683.9|8014
1665754200000|2022-10-14 13:30:00|688.4|683.9|689.4|684.9|690.2|685.7|688.2|683.7|6783
1665754500000|2022-10-14 13:35:00|689.7|685.2|689.9|685.4|690.4|685.9|689.4|684.9|3262
1665754800000|2022-10-14 13:40:00|689.5|685|689.5|685|689.9|685.4|689.4|684.9|2781
1665755100000|2022-10-14 13:45:00|689.4|684.9|687.6|683.1|689.4|684.9|687.6|683.1|12267
1665755400000|2022-10-14 13:50:00|687.1|682.6|686.6|682.1|687.2|682.7|686.1|681.6|11344
1665755700000|2022-10-14 13:55:00|686.2|681.7|685.6|681.1|686.6|682.1|685.6|681.1|7797
1665756000000|2022-10-14 14:00:00|685.2|680.7|687.2|682.7|687.6|683.1|685.2|680.7|8993
1665756300000|2022-10-14 14:05:00|687.1|682.6|686.7|682.2|687.6|683.1|686.6|682.1|3175
1665756600000|2022-10-14 14:10:00|686.6|682.1|686.1|681.6|686.7|682.2|685.7|681.2|6473
1665756900000|2022-10-14 14:15:00|685.7|681.2|685.2|680.7|686.6|682.1|684.3|679.8|10729
1665757200000|2022-10-14 14:20:00|685.1|680.6|685.7|681.2|685.7|681.2|684.6|680.1|4883
1665757500000|2022-10-14 14:25:00|685.6|681.1|685.6|681.1|686.6|682.1|685.6|681.1|4805
1665757800000|2022-10-14 14:30:00|685.5|681|684.6|680.1|685.7|681.2|684.6|680.1|3925
1665758100000|2022-10-14 14:35:00|684.5|680|683.1|678.6|684.6|680.1|682.7|678.2|17939
1665758400000|2022-10-14 14:40:00|682.7|678.2|682.4|677.9|682.7|678.2|680.6|676.1|19472
1665758700000|2022-10-14 14:45:00|682.5|678|682.1|677.6|682.6|678.1|682.1|677.6|5245
1665759000000|2022-10-14 14:50:00|681.7|677.2|681.7|677.2|682.6|678.1|681.5|677|9522
1665759300000|2022-10-14 14:55:00|681.6|677.1|679.6|675.1|682.2|677.7|678.8|674.3|22389
1665759600000|2022-10-14 15:00:00|679.9|675.4|679.9|675.4|679.9|675.4|679.9|675.4|0
1665968400000|2022-10-17 01:00:00|678|673.5|682.2|677.7|684.3|679.8|678|673.5|35226
1665968700000|2022-10-17 01:05:00|682.1|677.6|680.3|675.8|682.1|677.6|680|675.5|10736
1665969000000|2022-10-17 01:10:00|680.7|676.2|680.8|676.3|681.8|677.3|680.3|675.8|12292
1665969300000|2022-10-17 01:15:00|680.6|676.1|681.3|676.8|681.3|676.8|679.8|675.3|8612
1665969600000|2022-10-17 01:20:00|680.8|676.3|674.2|669.7|680.8|676.3|674.2|669.7|37905
1665969900000|2022-10-17 01:25:00|674.5|670|674.7|670.2|675.2|670.7|674.2|669.7|18937
1665970200000|2022-10-17 01:30:00|674.9|670.4|674.2|669.7|675.2|670.7|672.9|668.4|19550
1665970500000|2022-10-17 01:35:00|673.9|669.4|675|670.5|675.8|671.3|673|668.5|12681
1665970800000|2022-10-17 01:40:00|674.9|670.4|674.3|669.8|675|670.5|674|669.5|6089
1665971100000|2022-10-17 01:45:00|674.8|670.3|675.2|670.7|675.2|670.7|674|669.5|7155
1665971400000|2022-10-17 01:50:00|675|670.5|673.8|669.3|675.6|671.1|672.8|668.3|11649
1665971700000|2022-10-17 01:55:00|673.5|669|671.5|667|673.8|669.3|671.5|667|12127
1665972000000|2022-10-17 02:00:00|671.2|666.7|672.2|667.7|672.2|667.7|671|666.5|14655
1665972300000|2022-10-17 02:05:00|671.8|667.3|674|669.5|674.5|670|671.7|667.2|11165
1665972600000|2022-10-17 02:10:00|673.5|669|675|670.5|675.3|670.8|673.5|669|9660
1665973800000|2022-10-17 02:30:00|674.7|670.2|673.5|669|674.7|670.2|672.7|668.2|7481
1665974100000|2022-10-17 02:35:00|673.2|668.7|673.2|668.7|673.6|669.1|672.5|668|4369
1665974400000|2022-10-17 02:40:00|673|668.5|672.5|668|673.5|669|672.5|668|5517
1665974700000|2022-10-17 02:45:00|672.8|668.3|673.5|669|674|669.5|672.5|668|4931
1665975000000|2022-10-17 02:50:00|673.2|668.7|675|670.5|675.3|670.8|673.2|668.7|6280
1665975300000|2022-10-17 02:55:00|674.8|670.3|675|670.5|676|671.5|674.5|670|10733
1665975600000|2022-10-17 03:00:00|674.8|670.3|673|668.5|675|670.5|673|668.5|5950
1665975900000|2022-10-17 03:05:00|673.1|668.6|671.8|667.3|673.5|669|671.3|666.8|9272
1665976200000|2022-10-17 03:10:00|672.1|667.6|671.8|667.3|672.4|667.9|669.7|665.2|10466
1665976500000|2022-10-17 03:15:00|671.6|667.1|671.1|666.6|672.1|667.6|670.3|665.8|7955
1665976800000|2022-10-17 03:20:00|670.8|666.3|671.1|666.6|671.3|666.8|670.3|665.8|5589
1665977100000|2022-10-17 03:25:00|671.2|666.7|671.7|667.2|671.8|667.3|669.8|665.3|7926
1665984600000|2022-10-17 05:30:00|672.6|668.1|672.3|667.8|673.5|669|671|666.5|13671
1665984900000|2022-10-17 05:35:00|672|667.5|671.5|667|672|667.5|670.5|666|4927
1665985200000|2022-10-17 05:40:00|671.8|667.3|670.5|666|671.8|667.3|669.7|665.2|8015
1665985500000|2022-10-17 05:45:00|670.2|665.7|671.5|667|671.5|667|669.5|665|6769
1665985800000|2022-10-17 05:50:00|671|666.5|671.5|667|671.5|667|671|666.5|4960
1665986100000|2022-10-17 05:55:00|672|667.5|671|666.5|672.5|668|670.5|666|7005
1665986400000|2022-10-17 06:00:00|670.5|666|674|669.5|674.5|670|670.5|666|15226
1665986700000|2022-10-17 06:05:00|674.4|669.9|675.5|671|675.8|671.3|674|669.5|8926
1665987000000|2022-10-17 06:10:00|675.4|670.9|674.5|670|675.8|671.3|674.4|669.9|7792
1665987300000|2022-10-17 06:15:00|674.8|670.3|676.3|671.8|676.8|672.3|674.8|670.3|10170
1665987600000|2022-10-17 06:20:00|676|671.5|676|671.5|676|671.5|675.5|671|4952
1665987900000|2022-10-17 06:25:00|676.4|671.9|674.5|670|676.8|672.3|674.5|670|6572
1665988200000|2022-10-17 06:30:00|674.4|669.9|674.3|669.8|674.8|670.3|673.8|669.3|4158
1665988500000|2022-10-17 06:35:00|674.8|670.3|673.6|669.1|674.8|670.3|673.3|668.8|6161
1665988800000|2022-10-17 06:40:00|674.1|669.6|674.3|669.8|674.3|669.8|673.8|669.3|3544
1665989100000|2022-10-17 06:45:00|674.8|670.3|675.3|670.8|675.8|671.3|674.6|670.1|6457
1665989400000|2022-10-17 06:50:00|675.8|671.3|673.6|669.1|676|671.5|673.1|668.6|7741
1665989700000|2022-10-17 06:55:00|674|669.5|675.5|671|675.8|671.3|674|669.5|14080
1666011600000|2022-10-17 13:00:00|676|671.5|673.5|669|676.9|672.4|673.3|668.8|21287
1666011900000|2022-10-17 13:05:00|673.4|668.9|672.2|667.7|673.8|669.3|672|667.5|11925
1666012200000|2022-10-17 13:10:00|672.7|668.2|679.8|675.3|680.3|675.8|672.7|668.2|37325
1666012500000|2022-10-17 13:15:00|679.6|675.1|679.6|675.1|680.1|675.6|678.8|674.3|12756
1666012800000|2022-10-17 13:20:00|679.8|675.3|679.4|674.9|680.6|676.1|679.1|674.6|8735
1666013100000|2022-10-17 13:25:00|679.1|674.6|678.6|674.1|680.4|675.9|678.4|673.9|10906
1666013400000|2022-10-17 13:30:00|678.9|674.4|678.4|673.9|679.6|675.1|678.3|673.8|7650
1666013700000|2022-10-17 13:35:00|678.5|674|678.6|674.1|678.9|674.4|678.5|674|2752
1666014000000|2022-10-17 13:40:00|678.9|674.4|679.1|674.6|679.6|675.1|678.6|674.1|3798
1666014300000|2022-10-17 13:45:00|679|674.5|678.1|673.6|679|674.5|677.4|672.9|9879
1666014600000|2022-10-17 13:50:00|677.8|673.3|674.8|670.3|677.8|673.3|674.8|670.3|15097
1666014900000|2022-10-17 13:55:00|675.1|670.6|674.8|670.3|675.3|670.8|674.3|669.8|6051
1666015200000|2022-10-17 14:00:00|674.5|670|673.8|669.3|675.5|671|673.5|669|6593
1666015500000|2022-10-17 14:05:00|674|669.5|674.3|669.8|674.5|670|673.4|668.9|5640
1666015800000|2022-10-17 14:10:00|674.8|670.3|675|670.5|675.3|670.8|674.3|669.8|4062
1666016100000|2022-10-17 14:15:00|675.3|670.8|672|667.5|675.3|670.8|672|667.5|7081
1666016400000|2022-10-17 14:20:00|671.9|667.4|671.4|666.9|673|668.5|669.2|664.7|14250
1666016700000|2022-10-17 14:25:00|671.1|666.6|671.6|667.1|672.3|667.8|670.3|665.8|8059
1666017000000|2022-10-17 14:30:00|671.8|667.3|672.4|667.9|673.1|668.6|671.8|667.3|4621
1666017300000|2022-10-17 14:35:00|672.6|668.1|671.6|667.1|672.6|668.1|671.6|667.1|2881
1666017600000|2022-10-17 14:40:00|672.1|667.6|671.6|667.1|672.1|667.6|671.1|666.6|3027
1666017900000|2022-10-17 14:45:00|671.2|666.7|672.1|667.6|672.6|668.1|671.1|666.6|3118
1666018200000|2022-10-17 14:50:00|672|667.5|672.1|667.6|672.1|667.6|671|666.5|2092
1666018500000|2022-10-17 14:55:00|672.4|667.9|673.4|668.9|673.4|668.9|671.9|667.4|8989
1666054800000|2022-10-18 01:00:00|673|668.5|674.3|669.8|674.3|669.8|671.8|667.3|11719
1666055100000|2022-10-18 01:05:00|674.5|670|671.8|667.3|674.5|670|671.5|667|7108
1666055400000|2022-10-18 01:10:00|671.5|667|674.8|670.3|674.8|670.3|671.5|667|6151
1666055700000|2022-10-18 01:15:00|674.5|670|670.5|666|674.9|670.4|670|665.5|17491
1666056000000|2022-10-18 01:20:00|670.3|665.8|671.5|667|671.5|667|670|665.5|7214
1666056300000|2022-10-18 01:25:00|671.8|667.3|671.5|667|672.3|667.8|671|666.5|4688
1666056600000|2022-10-18 01:30:00|671.8|667.3|673.8|669.3|674.3|669.8|671.3|666.8|10076
1666056900000|2022-10-18 01:35:00|673.7|669.2|672.6|668.1|674.1|669.6|672.6|668.1|5660
1666057200000|2022-10-18 01:40:00|672.3|667.8|673.8|669.3|675.1|670.6|672.3|667.8|6433
1666057500000|2022-10-18 01:45:00|674.3|669.8|672.8|668.3|674.3|669.8|672.3|667.8|4138
1666057800000|2022-10-18 01:50:00|672.6|668.1|672.3|667.8|672.8|668.3|671.9|667.4|2490
1666058100000|2022-10-18 01:55:00|671.8|667.3|671|666.5|671.8|667.3|670.8|666.3|4713
1666058400000|2022-10-18 02:00:00|670.8|666.3|670.9|666.4|671.4|666.9|670.5|666|5378
1666058700000|2022-10-18 02:05:00|670.8|666.3|670.4|665.9|670.9|666.4|668.9|664.4|12336
1666059000000|2022-10-18 02:10:00|670.3|665.8|668.4|663.9|671.3|666.8|667.9|663.4|16039
1666060200000|2022-10-18 02:30:00|667.9|663.4|666.9|662.4|668.3|663.8|666.4|661.9|17278
1666060500000|2022-10-18 02:35:00|667.3|662.8|670.3|665.8|670.3|665.8|666.9|662.4|10891
1666060800000|2022-10-18 02:40:00|669.9|665.4|668.6|664.1|669.9|665.4|668.6|664.1|5439
1666061100000|2022-10-18 02:45:00|668.7|664.2|668.4|663.9|668.7|664.2|667.4|662.9|5932
1666061400000|2022-10-18 02:50:00|667.9|663.4|669.7|665.2|669.7|665.2|667.4|662.9|5267
1666061700000|2022-10-18 02:55:00|669.3|664.8|668.7|664.2|669.3|664.8|668.4|663.9|2379
1666062000000|2022-10-18 03:00:00|668.4|663.9|666.1|661.6|668.4|663.9|665.2|660.7|10094
1666062300000|2022-10-18 03:05:00|666.4|661.9|667.7|663.2|668.4|663.9|666.4|661.9|8186
1666062600000|2022-10-18 03:10:00|667.4|662.9|668.2|663.7|669.7|665.2|667.3|662.8|8068
1666062900000|2022-10-18 03:15:00|668.4|663.9|670.5|666|671|666.5|668.2|663.7|10817
1666063200000|2022-10-18 03:20:00|670.7|666.2|669.9|665.4|671.2|666.7|669.9|665.4|9378
1666063500000|2022-10-18 03:25:00|670.4|665.9|669.7|665.2|670.4|665.9|669.7|665.2|4752
1666071000000|2022-10-18 05:30:00|669.6|665.1|670.1|665.6|670.4|665.9|667.8|663.3|9354
1666071300000|2022-10-18 05:35:00|670.4|665.9|669.6|665.1|670.6|666.1|669.1|664.6|5045
1666071600000|2022-10-18 05:40:00|670.1|665.6|670.1|665.6|671.1|666.6|670.1|665.6|4509
1666071900000|2022-10-18 05:45:00|670.3|665.8|669.9|665.4|670.3|665.8|669.6|665.1|3821
1666072200000|2022-10-18 05:50:00|670.1|665.6|671.1|666.6|671.1|666.6|669.6|665.1|5574
1666072500000|2022-10-18 05:55:00|670.9|666.4|670.1|665.6|670.9|666.4|669.8|665.3|3482
1666072800000|2022-10-18 06:00:00|670.3|665.8|668.3|663.8|670.6|666.1|667.9|663.4|9180
1666073100000|2022-10-18 06:05:00|668|663.5|669.3|664.8|670|665.5|667.7|663.2|6734
1666073400000|2022-10-18 06:10:00|669.6|665.1|670|665.5|670.3|665.8|668.8|664.3|5469
1666073700000|2022-10-18 06:15:00|670.3|665.8|671.6|667.1|671.6|667.1|669.3|664.8|7238
1666074000000|2022-10-18 06:20:00|671.8|667.3|672.6|668.1|673.6|669.1|671.8|667.3|16928
1666074300000|2022-10-18 06:25:00|672.3|667.8|673.8|669.3|673.8|669.3|671.8|667.3|7734
1666074600000|2022-10-18 06:30:00|673.6|669.1|675.2|670.7|676.1|671.6|672.8|668.3|19481
1666074900000|2022-10-18 06:35:00|674.9|670.4|674.6|670.1|675.6|671.1|674.3|669.8|9328
1666075200000|2022-10-18 06:40:00|674.3|669.8|677.6|673.1|677.6|673.1|674.3|669.8|17386
1666075500000|2022-10-18 06:45:00|677.9|673.4|679.4|674.9|680.5|676|677.6|673.1|31997
1666075800000|2022-10-18 06:50:00|679.1|674.6|678.1|673.6|679.3|674.8|677.8|673.3|17854
1666076100000|2022-10-18 06:55:00|677.6|673.1|674.5|670|677.6|673.1|674.5|670|23798
1666098000000|2022-10-18 13:00:00|675.5|671|674.4|669.9|677|672.5|674.4|669.9|20786
1666098300000|2022-10-18 13:05:00|674.8|670.3|677.5|673|677.5|673|674.8|670.3|13185
1666098600000|2022-10-18 13:10:00|677.3|672.8|676.3|671.8|678|673.5|676.3|671.8|6537
1666098900000|2022-10-18 13:15:00|676|671.5|674.5|670|676|671.5|674.5|670|8045
1666099200000|2022-10-18 13:20:00|674.8|670.3|675|670.5|675.5|671|674|669.5|5767
1666099500000|2022-10-18 13:25:00|674.8|670.3|675|670.5|675|670.5|674.5|670|2897
1666099800000|2022-10-18 13:30:00|675.3|670.8|676|671.5|676|671.5|675|670.5|3425
1666100100000|2022-10-18 13:35:00|675.9|671.4|676|671.5|677.3|672.8|675.8|671.3|5667
1666100400000|2022-10-18 13:40:00|675.8|671.3|675.9|671.4|676|671.5|675.5|671|2668
1666100700000|2022-10-18 13:45:00|675.8|671.3|674.2|669.7|675.8|671.3|674.2|669.7|5738
1666101000000|2022-10-18 13:50:00|674|669.5|673|668.5|674.5|670|673|668.5|10092
1666101300000|2022-10-18 13:55:00|673.3|668.8|675.3|670.8|675.5|671|673.3|668.8|5192
1666101600000|2022-10-18 14:00:00|675|670.5|674.5|670|675|670.5|674.5|670|2307
1666101900000|2022-10-18 14:05:00|675|670.5|675|670.5|675|670.5|674.5|670|1599
1666102200000|2022-10-18 14:10:00|675.3|670.8|674.5|670|675.5|671|674.5|670|2653
1666102500000|2022-10-18 14:15:00|674.9|670.4|674.5|670|675|670.5|673.5|669|2756
1666102800000|2022-10-18 14:20:00|674.3|669.8|674|669.5|674.8|670.3|673.5|669|4782
1666103100000|2022-10-18 14:25:00|673.9|669.4|673.5|669|674|669.5|673|668.5|5320
1666103400000|2022-10-18 14:30:00|673.2|668.7|672.2|667.7|674|669.5|672|667.5|5742
1666103700000|2022-10-18 14:35:00|672|667.5|672.2|667.7|672.5|668|671.2|666.7|9729
1666104000000|2022-10-18 14:40:00|671.9|667.4|670.7|666.2|672|667.5|670.7|666.2|6252
1666104300000|2022-10-18 14:45:00|670.8|666.3|671.4|666.9|671.7|667.2|669.7|665.2|6731
1666104600000|2022-10-18 14:50:00|671.7|667.2|672.7|668.2|672.7|668.2|671.4|666.9|5083
1666104900000|2022-10-18 14:55:00|673|668.5|673.4|668.9|673.5|669|672.7|668.2|8043
1666141200000|2022-10-19 01:00:00|673.3|668.8|673.6|669.1|674.3|669.8|672.6|668.1|11529
1666141500000|2022-10-19 01:05:00|673.7|669.2|676.4|671.9|676.9|672.4|673.6|669.1|12319
1666141800000|2022-10-19 01:10:00|676.1|671.6|677.1|672.6|677.4|672.9|675.4|670.9|6680
1666142100000|2022-10-19 01:15:00|677.4|672.9|676.6|672.1|677.4|672.9|675.9|671.4|5955
1666142400000|2022-10-19 01:20:00|676.5|672|676.9|672.4|676.9|672.4|675.4|670.9|5173
1666142700000|2022-10-19 01:25:00|676.6|672.1|676.9|672.4|677.1|672.6|676.1|671.6|5075
1666143000000|2022-10-19 01:30:00|677|672.5|678.4|673.9|679.1|674.6|677|672.5|11022
1666143300000|2022-10-19 01:35:00|678.5|674|678.4|673.9|678.9|674.4|677.9|673.4|7942
1666143600000|2022-10-19 01:40:00|678.1|673.6|676.7|672.2|678.1|673.6|676.6|672.1|5795
1666143900000|2022-10-19 01:45:00|676.6|672.1|676.1|671.6|676.6|672.1|676.1|671.6|4475
1666144200000|2022-10-19 01:50:00|676.5|672|676.1|671.6|676.6|672.1|675.6|671.1|4186
1666144500000|2022-10-19 01:55:00|676.2|671.7|677.5|673|677.6|673.1|675.6|671.1|7013
1666144800000|2022-10-19 02:00:00|677.4|672.9|677.6|673.1|678.1|673.6|677.1|672.6|4268
1666145100000|2022-10-19 02:05:00|677.9|673.4|678.6|674.1|678.6|674.1|677.6|673.1|3038
1666145400000|2022-10-19 02:10:00|679.1|674.6|679.4|674.9|679.4|674.9|678.6|674.1|8335
1666146600000|2022-10-19 02:30:00|679.7|675.2|678.9|674.4|681.3|676.8|678.9|674.4|14275
1666146900000|2022-10-19 02:35:00|679|674.5|678.6|674.1|679.4|674.9|677.5|673|5976
1666147200000|2022-10-19 02:40:00|678.7|674.2|679|674.5|679.5|675|678.2|673.7|4079
1666147500000|2022-10-19 02:45:00|678.7|674.2|679.5|675|679.6|675.1|678.5|674|2516
1666147800000|2022-10-19 02:50:00|679.2|674.7|678.2|673.7|680.7|676.2|678.2|673.7|6369
1666148100000|2022-10-19 02:55:00|677.7|673.2|677.2|672.7|677.7|673.2|676.2|671.7|8305
1666148400000|2022-10-19 03:00:00|677.6|673.1|676.7|672.2|678.2|673.7|676.2|671.7|6745
1666148700000|2022-10-19 03:05:00|676.8|672.3|675.4|670.9|677.2|672.7|674.5|670|9063
1666149000000|2022-10-19 03:10:00|674.9|670.4|675.9|671.4|676.2|671.7|674.9|670.4|6814
1666149300000|2022-10-19 03:15:00|676.2|671.7|676.2|671.7|677.2|672.7|676.2|671.7|5246
1666149600000|2022-10-19 03:20:00|676.6|672.1|674.8|670.3|676.7|672.2|674.4|669.9|5374
1666149900000|2022-10-19 03:25:00|674.7|670.2|674.9|670.4|675.2|670.7|674.4|669.9|5713
1666157400000|2022-10-19 05:30:00|674.7|670.2|671.9|667.4|674.7|670.2|671.5|667|18004
1666157700000|2022-10-19 05:35:00|672.2|667.7|671.4|666.9|672.7|668.2|671.4|666.9|8425
1666158000000|2022-10-19 05:40:00|671.2|666.7|672.4|667.9|673.2|668.7|671.2|666.7|8193
1666158300000|2022-10-19 05:45:00|672.7|668.2|674.7|670.2|675|670.5|672.7|668.2|9706
1666158600000|2022-10-19 05:50:00|674.6|670.1|675.7|671.2|675.7|671.2|674.2|669.7|8306
1666158900000|2022-10-19 05:55:00|675.4|670.9|673.7|669.2|675.7|671.2|673.7|669.2|6657
1666159200000|2022-10-19 06:00:00|674|669.5|672.7|668.2|674.2|669.7|672.2|667.7|6500
1666159500000|2022-10-19 06:05:00|673|668.5|675|670.5|675|670.5|672.7|668.2|5901
1666159800000|2022-10-19 06:10:00|674.8|670.3|677.8|673.3|677.8|673.3|674.5|670|18128
1666160100000|2022-10-19 06:15:00|677.5|673|677|672.5|677.8|673.3|676|671.5|10447
1666160400000|2022-10-19 06:20:00|676.8|672.3|676|671.5|676.8|672.3|675.5|671|4755
1666160700000|2022-10-19 06:25:00|675.8|671.3|672.2|667.7|675.8|671.3|671.5|667|19713
1666161000000|2022-10-19 06:30:00|672.1|667.6|672.7|668.2|673.7|669.2|671.7|667.2|6816
1666161300000|2022-10-19 06:35:00|673|668.5|672.5|668|673.5|669|672|667.5|4589
1666161600000|2022-10-19 06:40:00|672.7|668.2|672|667.5|673.7|669.2|671.7|667.2|6570
1666161900000|2022-10-19 06:45:00|671.7|667.2|671.7|667.2|674.5|670|671.7|667.2|8172
1666162200000|2022-10-19 06:50:00|671.2|666.7|672.5|668|672.5|668|670.7|666.2|17358
1666162500000|2022-10-19 06:55:00|672.2|667.7|674.1|669.6|674.1|669.6|672.2|667.7|16540
1666184400000|2022-10-19 13:00:00|673.3|668.8|669.8|665.3|673.5|669|669.3|664.8|32658
1666184700000|2022-10-19 13:05:00|669.7|665.2|668.8|664.3|670.3|665.8|668.5|664|19536
1666185000000|2022-10-19 13:10:00|668.5|664|666|661.5|668.8|664.3|664.1|659.6|42051
1666185300000|2022-10-19 13:15:00|665.7|661.2|665.7|661.2|667.5|663|665.6|661.1|21122
1666185600000|2022-10-19 13:20:00|665.6|661.1|663.2|658.7|665.6|661.1|662.9|658.4|19485
1666185900000|2022-10-19 13:25:00|663.4|658.9|663.8|659.3|664.2|659.7|663.2|658.7|15865
1666186200000|2022-10-19 13:30:00|663.5|659|665.1|660.6|665.1|660.6|663.5|659|11783
1666186500000|2022-10-19 13:35:00|664.8|660.3|668.3|663.8|668.7|664.2|664.6|660.1|17355
1666186800000|2022-10-19 13:40:00|668.6|664.1|669.1|664.6|671.9|667.4|668.3|663.8|34836
1666187100000|2022-10-19 13:45:00|669|664.5|667.6|663.1|669|664.5|667.1|662.6|11054
1666187400000|2022-10-19 13:50:00|667.1|662.6|666.3|661.8|667.8|663.3|665.8|661.3|8197
1666187700000|2022-10-19 13:55:00|666|661.5|666.8|662.3|667.3|662.8|665.8|661.3|7790
1666188000000|2022-10-19 14:00:00|666.5|662|666.4|661.9|667|662.5|666.3|661.8|4075
1666188300000|2022-10-19 14:05:00|666.3|661.8|666.3|661.8|667.8|663.3|665.8|661.3|7748
1666188600000|2022-10-19 14:10:00|666.2|661.7|667.8|663.3|667.8|663.3|665.5|661|4010
1666188900000|2022-10-19 14:15:00|667.4|662.9|668.8|664.3|669.1|664.6|667.3|662.8|11371
1666189200000|2022-10-19 14:20:00|668.9|664.4|670.1|665.6|671.1|666.6|668.4|663.9|13810
1666189500000|2022-10-19 14:25:00|670|665.5|670.8|666.3|670.8|666.3|668.8|664.3|8424
1666189800000|2022-10-19 14:30:00|671.1|666.6|667.3|662.8|671.1|666.6|667.3|662.8|9149
1666190100000|2022-10-19 14:35:00|667.5|663|667.8|663.3|668.3|663.8|666.8|662.3|5816
1666190400000|2022-10-19 14:40:00|667.7|663.2|666.4|661.9|667.7|663.2|666.3|661.8|4281
1666190700000|2022-10-19 14:45:00|666.3|661.8|665.3|660.8|667|662.5|665.3|660.8|7814
1666191000000|2022-10-19 14:50:00|665|660.5|665.8|661.3|665.8|661.3|664.8|660.3|5370
1666191300000|2022-10-19 14:55:00|665.5|661|665|660.5|665.5|661|664|659.5|11462
1666227600000|2022-10-20 01:00:00|664.8|660.3|665.1|660.6|667.1|662.6|664.1|659.6|12920
1666227900000|2022-10-20 01:05:00|664.8|660.3|665.3|660.8|665.8|661.3|664.6|660.1|7292
1666228200000|2022-10-20 01:10:00|665.2|660.7|667.4|662.9|667.8|663.3|665.1|660.6|10525
1666228500000|2022-10-20 01:15:00|667|662.5|666.2|661.7|667.2|662.7|665.6|661.1|7412
1666228800000|2022-10-20 01:20:00|666.5|662|667|662.5|667|662.5|666.2|661.7|2477
1666229100000|2022-10-20 01:25:00|667.3|662.8|664.5|660|667.3|662.8|664.5|660|5563
1666229400000|2022-10-20 01:30:00|664|659.5|663.2|658.7|664|659.5|663.2|658.7|12421
1666229700000|2022-10-20 01:35:00|663.7|659.2|663.9|659.4|665|660.5|663.5|659|7936
1666230000000|2022-10-20 01:40:00|664.2|659.7|664.2|659.7|664.6|660.1|663.9|659.4|4198
1666230300000|2022-10-20 01:45:00|664.1|659.6|665.9|661.4|666.7|662.2|664.1|659.6|9348
1666230600000|2022-10-20 01:50:00|666|661.5|665.4|660.9|666.9|662.4|664.9|660.4|8499
1666230900000|2022-10-20 01:55:00|665.3|660.8|663.3|658.8|665.3|660.8|662.9|658.4|12108
1666231200000|2022-10-20 02:00:00|663.6|659.1|661.8|657.3|663.6|659.1|661.5|657|23327
1666231500000|2022-10-20 02:05:00|662|657.5|660.3|655.8|662.5|658|659.8|655.3|16839
1666231800000|2022-10-20 02:10:00|660.5|656|661.8|657.3|662.5|658|660|655.5|10811
1666233000000|2022-10-20 02:30:00|661.6|657.1|660.5|656|662.8|658.3|660.3|655.8|9288
1666233300000|2022-10-20 02:35:00|660|655.5|659.8|655.3|661|656.5|659.8|655.3|8394
1666233600000|2022-10-20 02:40:00|660.3|655.8|661.8|657.3|661.8|657.3|659.9|655.4|5054
1666233900000|2022-10-20 02:45:00|661.6|657.1|661.8|657.3|663.1|658.6|661.3|656.8|6710
1666234200000|2022-10-20 02:50:00|661.9|657.4|661.5|657|662.8|658.3|661.3|656.8|3855
1666234500000|2022-10-20 02:55:00|661.8|657.3|662.8|658.3|662.8|658.3|661.8|657.3|2812
1666234800000|2022-10-20 03:00:00|662.9|658.4|661.8|657.3|664.3|659.8|661.8|657.3|10329
1666235100000|2022-10-20 03:05:00|661.5|657|660|655.5|661.8|657.3|659.5|655|11218
1666235400000|2022-10-20 03:10:00|660.3|655.8|659.5|655|660.9|656.4|659.5|655|6626
1666235700000|2022-10-20 03:15:00|659.2|654.7|659|654.5|659.8|655.3|657.9|653.4|14273
1666236000000|2022-10-20 03:20:00|658.5|654|659.8|655.3|660|655.5|658|653.5|6218
1666236300000|2022-10-20 03:25:00|659.5|655|657.7|653.2|659.5|655|657.5|653|16443
1666243800000|2022-10-20 05:30:00|659.5|655|661.3|656.8|664.3|659.8|659.5|655|35324
1666244100000|2022-10-20 05:35:00|661.6|657.1|662.3|657.8|663.1|658.6|660.8|656.3|10601
1666244400000|2022-10-20 05:40:00|662.2|657.7|664.8|660.3|664.8|660.3|660|655.5|17939
1666244700000|2022-10-20 05:45:00|664.3|659.8|661.3|656.8|664.3|659.8|660.4|655.9|13777
1666245000000|2022-10-20 05:50:00|661.6|657.1|660.6|656.1|661.8|657.3|659.3|654.8|12182
1666245300000|2022-10-20 05:55:00|660.8|656.3|661.3|656.8|661.3|656.8|659.3|654.8|8975
1666245600000|2022-10-20 06:00:00|661.6|657.1|659.8|655.3|661.6|657.1|659.3|654.8|8842
1666245900000|2022-10-20 06:05:00|659.3|654.8|659.3|654.8|659.8|655.3|658.6|654.1|8720
1666246200000|2022-10-20 06:10:00|658.9|654.4|656.2|651.7|659|654.5|655.7|651.2|24737
1666246500000|2022-10-20 06:15:00|656|651.5|656.5|652|657|652.5|655.7|651.2|11376
1666246800000|2022-10-20 06:20:00|656.2|651.7|656|651.5|656.5|652|655.5|651|9681
1666247100000|2022-10-20 06:25:00|656.2|651.7|656.2|651.7|657.2|652.7|656|651.5|6564
1666247400000|2022-10-20 06:30:00|655.7|651.2|654.9|650.4|655.7|651.2|654.4|649.9|20994
1666247700000|2022-10-20 06:35:00|655.2|650.7|655.7|651.2|656.4|651.9|655.2|650.7|9157
1666248000000|2022-10-20 06:40:00|656|651.5|655.3|650.8|656.2|651.7|654.5|650|6537
1666248300000|2022-10-20 06:45:00|655.5|651|654|649.5|655.8|651.3|653.7|649.2|10365
1666248600000|2022-10-20 06:50:00|653.7|649.2|652.4|647.9|653.7|649.2|652.2|647.7|22282
1666248900000|2022-10-20 06:55:00|652|647.5|654.7|650.2|655|650.5|651.9|647.4|22483
1666270800000|2022-10-20 13:00:00|656.2|651.7|654.6|650.1|656.8|652.3|652.6|648.1|45570
1666271100000|2022-10-20 13:05:00|654.3|649.8|654.4|649.9|655.3|650.8|653.9|649.4|13519
1666271400000|2022-10-20 13:10:00|654.1|649.6|654.6|650.1|655.1|650.6|653.1|648.6|10820
1666271700000|2022-10-20 13:15:00|655.1|650.6|657.1|652.6|657.9|653.4|654.6|650.1|18600
1666272000000|2022-10-20 13:20:00|657|652.5|657.9|653.4|658|653.5|656.4|651.9|10229
1666272300000|2022-10-20 13:25:00|658|653.5|658.4|653.9|658.4|653.9|657.4|652.9|8324
1666272600000|2022-10-20 13:30:00|658.7|654.2|660.4|655.9|660.9|656.4|658.4|653.9|21376
1666272900000|2022-10-20 13:35:00|660.7|656.2|660.4|655.9|662.2|657.7|660.4|655.9|22951
1666273200000|2022-10-20 13:40:00|660.7|656.2|661.7|657.2|662.7|658.2|660.7|656.2|12848
1666273500000|2022-10-20 13:45:00|661.8|657.3|663.9|659.4|664.2|659.7|661.8|657.3|13765
1666273800000|2022-10-20 13:50:00|663.7|659.2|664.1|659.6|664.2|659.7|662.4|657.9|12321
1666274100000|2022-10-20 13:55:00|664.2|659.7|662.7|658.2|664.7|660.2|662.4|657.9|13248
1666274400000|2022-10-20 14:00:00|662.6|658.1|663.4|658.9|664|659.5|662.6|658.1|7525
1666274700000|2022-10-20 14:05:00|663.7|659.2|666.3|661.8|668.3|663.8|663.4|658.9|37735
1666275000000|2022-10-20 14:10:00|666|661.5|667.8|663.3|667.8|663.3|665.5|661|14048
1666275300000|2022-10-20 14:15:00|667.5|663|667.3|662.8|668.8|664.3|667.1|662.6|18201
1666275600000|2022-10-20 14:20:00|667.7|663.2|666.8|662.3|667.8|663.3|666.3|661.8|9301
1666275900000|2022-10-20 14:25:00|667.1|662.6|666.8|662.3|667.8|663.3|666.8|662.3|6927
1666276200000|2022-10-20 14:30:00|667|662.5|666.3|661.8|667.3|662.8|665.8|661.3|9366
1666276500000|2022-10-20 14:35:00|666.4|661.9|667.3|662.8|667.3|662.8|666.3|661.8|4015
1666276800000|2022-10-20 14:40:00|667.6|663.1|667.6|663.1|668.3|663.8|667.1|662.6|8635
1666277100000|2022-10-20 14:45:00|667.3|662.8|669.3|664.8|670.3|665.8|667.3|662.8|16394
1666277400000|2022-10-20 14:50:00|669.5|665|668.1|663.6|670.6|666.1|668.1|663.6|11550
1666277700000|2022-10-20 14:55:00|667.8|663.3|669|664.5|669|664.5|667.8|663.3|10020
1666314000000|2022-10-21 01:00:00|668.8|664.3|668.3|663.8|669.3|664.8|666.7|662.2|24096
1666314300000|2022-10-21 01:05:00|668|663.5|667.5|663|668|663.5|666.5|662|13646
1666314600000|2022-10-21 01:10:00|667.8|663.3|669.8|665.3|669.8|665.3|667.8|663.3|10334
1666314900000|2022-10-21 01:15:00|670|665.5|669.6|665.1|671.3|666.8|669.6|665.1|21243
1666315200000|2022-10-21 01:20:00|669.7|665.2|669.8|665.3|670.3|665.8|669.5|665|5466
1666315500000|2022-10-21 01:25:00|669.5|665|669.3|664.8|669.5|665|669|664.5|4152
1666315800000|2022-10-21 01:30:00|669.4|664.9|668|663.5|670|665.5|668|663.5|6514
1666316100000|2022-10-21 01:35:00|668.5|664|670.5|666|670.5|666|667.5|663|8100
1666316400000|2022-10-21 01:40:00|670.2|665.7|669|664.5|670.3|665.8|669|664.5|6162
1666316700000|2022-10-21 01:45:00|668.5|664|670.3|665.8|670.5|666|668.5|664|5504
1666317000000|2022-10-21 01:50:00|670.5|666|670.3|665.8|670.5|666|669.8|665.3|3519
1666317300000|2022-10-21 01:55:00|670|665.5|671.3|666.8|671.3|666.8|670|665.5|7600
1666317600000|2022-10-21 02:00:00|670.8|666.3|670.3|665.8|670.8|666.3|670|665.5|6916
1666317900000|2022-10-21 02:05:00|669.6|665.1|670.8|666.3|671.3|666.8|669|664.5|8403
1666318200000|2022-10-21 02:10:00|671.3|666.8|671.4|666.9|672.7|668.2|671.2|666.7|11471
1666319400000|2022-10-21 02:30:00|671.3|666.8|670.8|666.3|672|667.5|670.3|665.8|9106
1666319700000|2022-10-21 02:35:00|670.6|666.1|669.8|665.3|671|666.5|669.5|665|4439
1666320000000|2022-10-21 02:40:00|669.7|665.2|670.5|666|670.5|666|669.5|665|3336
1666320300000|2022-10-21 02:45:00|670.8|666.3|671.8|667.3|672|667.5|670.8|666.3|7423
1666320600000|2022-10-21 02:50:00|672|667.5|670.5|666|672.3|667.8|670.3|665.8|5540
1666320900000|2022-10-21 02:55:00|670.9|666.4|669.5|665|671|666.5|668.5|664|8755
1666321200000|2022-10-21 03:00:00|669.6|665.1|670.5|666|671|666.5|669.6|665.1|5190
1666321500000|2022-10-21 03:05:00|670.8|666.3|673|668.5|673.5|669|670.6|666.1|12992
1666321800000|2022-10-21 03:10:00|673.3|668.8|673.5|669|673.8|669.3|672.5|668|12253
1666322100000|2022-10-21 03:15:00|673.4|668.9|673|668.5|673.5|669|672.5|668|6034
1666322400000|2022-10-21 03:20:00|672.6|668.1|672|667.5|672.6|668.1|671.5|667|4306
1666322700000|2022-10-21 03:25:00|672.5|668|673.3|668.8|673.3|668.8|672.3|667.8|5982
1666330200000|2022-10-21 05:30:00|673.6|669.1|671|666.5|673.8|669.3|671|666.5|10811
1666330500000|2022-10-21 05:35:00|670.8|666.3|670.8|666.3|671|666.5|670|665.5|7676
1666330800000|2022-10-21 05:40:00|671.1|666.6|670.5|666|671.3|666.8|670|665.5|5478
1666331100000|2022-10-21 05:45:00|670.8|666.3|671|666.5|671|666.5|670.5|666|3677
1666331400000|2022-10-21 05:50:00|671.3|666.8|670.5|666|671.5|667|670|665.5|4575
1666331700000|2022-10-21 05:55:00|670.8|666.3|670|665.5|670.8|666.3|669.8|665.3|3452
1666332000000|2022-10-21 06:00:00|670.3|665.8|669|664.5|670.5|666|669|664.5|6232
1666332300000|2022-10-21 06:05:00|669.3|664.8|668.5|664|669.5|665|668.5|664|5884
1666332600000|2022-10-21 06:10:00|668.2|663.7|668.3|663.8|668.8|664.3|668|663.5|7680
1666332900000|2022-10-21 06:15:00|668.5|664|668.5|664|669.8|665.3|668.5|664|7739
1666333200000|2022-10-21 06:20:00|668.4|663.9|665.5|661|668.5|664|664.8|660.3|23015
1666333500000|2022-10-21 06:25:00|665.6|661.1|665.5|661|666.5|662|665.5|661|10687
1666333800000|2022-10-21 06:30:00|665.8|661.3|667.3|662.8|667.5|663|665.8|661.3|10197
1666334100000|2022-10-21 06:35:00|667|662.5|667.3|662.8|667.5|663|666.8|662.3|3702
1666334400000|2022-10-21 06:40:00|667.5|663|666|661.5|667.5|663|665.8|661.3|6956
1666334700000|2022-10-21 06:45:00|665.8|661.3|666.5|662|666.8|662.3|664.5|660|10785
1666335000000|2022-10-21 06:50:00|666.3|661.8|663.2|658.7|666.5|662|662.9|658.4|15717
1666335300000|2022-10-21 06:55:00|662.9|658.4|663.1|658.6|663.5|659|661.5|657|33037
1666357200000|2022-10-21 13:00:00|662.1|657.6|663.7|659.2|664.4|659.9|661.7|657.2|26788
1666357500000|2022-10-21 13:05:00|663.9|659.4|666.2|661.7|666.2|661.7|662.9|658.4|18379
1666357800000|2022-10-21 13:10:00|666.5|662|665.2|660.7|666.7|662.2|665.2|660.7|10903
1666358100000|2022-10-21 13:15:00|665.3|660.8|666.7|662.2|667.2|662.7|665.2|660.7|9283
1666358400000|2022-10-21 13:20:00|666.4|661.9|667.2|662.7|667.2|662.7|666.2|661.7|6316
1666358700000|2022-10-21 13:25:00|666.9|662.4|666.7|662.2|667.7|663.2|666.7|662.2|7564
1666359000000|2022-10-21 13:30:00|666.8|662.3|668|663.5|668|663.5|665.7|661.2|12289
1666359300000|2022-10-21 13:35:00|668.4|663.9|670|665.5|670.4|665.9|668|663.5|14593
1666359600000|2022-10-21 13:40:00|669.7|665.2|671.7|667.2|672.2|667.7|669|664.5|15216
1666359900000|2022-10-21 13:45:00|671.5|667|671.1|666.6|672|667.5|671|666.5|6938
1666360200000|2022-10-21 13:50:00|671.2|666.7|672.2|667.7|672.6|668.1|671.2|666.7|9554
1666360500000|2022-10-21 13:55:00|672|667.5|672.2|667.7|672.7|668.2|671.5|667|6074
1666360800000|2022-10-21 14:00:00|671.9|667.4|671.2|666.7|672.2|667.7|670.5|666|5823
1666361100000|2022-10-21 14:05:00|671|666.5|671|666.5|671.2|666.7|670.5|666|4792
1666361400000|2022-10-21 14:10:00|671.1|666.6|670.2|665.7|671.2|666.7|669.7|665.2|7263
1666361700000|2022-10-21 14:15:00|670.4|665.9|669.7|665.2|670.7|666.2|669.2|664.7|7046
1666362000000|2022-10-21 14:20:00|669.4|664.9|669.2|664.7|669.8|665.3|668.7|664.2|6723
1666362300000|2022-10-21 14:25:00|669.4|664.9|669.2|664.7|669.9|665.4|669.2|664.7|3979
1666362600000|2022-10-21 14:30:00|669.5|665|670.7|666.2|671.2|666.7|669.4|664.9|6307
1666362900000|2022-10-21 14:35:00|670.2|665.7|671.2|666.7|671.9|667.4|670.2|665.7|4696
1666363200000|2022-10-21 14:40:00|670.9|666.4|671.2|666.7|671.2|666.7|670.9|666.4|1807
1666363500000|2022-10-21 14:45:00|670.9|666.4|670|665.5|671.2|666.7|669.1|664.6|6715
1666363800000|2022-10-21 14:50:00|670.2|665.7|670.7|666.2|671.2|666.7|669.7|665.2|4303
1666364100000|2022-10-21 14:55:00|670.9|666.4|671.3|666.8|671.3|666.8|670.2|665.7|8757
1666573200000|2022-10-24 01:00:00|670.3|665.8|677.2|672.7|678|673.5|670.3|665.8|52592
1666573500000|2022-10-24 01:05:00|677.5|673|677.4|672.9|679.2|674.7|676.7|672.2|29788
1666573800000|2022-10-24 01:10:00|677.6|673.1|676.1|671.6|678.1|673.6|675.6|671.1|15332
1666574100000|2022-10-24 01:15:00|676.4|671.9|675.4|670.9|676.9|672.4|675.4|670.9|9180
1666574400000|2022-10-24 01:20:00|675.1|670.6|672.5|668|675.1|670.6|672.2|667.7|23982
1666574700000|2022-10-24 01:25:00|672.2|667.7|672.2|667.7|673.2|668.7|671.9|667.4|10442
1666575000000|2022-10-24 01:30:00|671.9|667.4|672|667.5|672.7|668.2|671.5|667|11631
1666575300000|2022-10-24 01:35:00|671.7|667.2|672.5|668|673.5|669|671|666.5|12951
1666575600000|2022-10-24 01:40:00|672.2|667.7|670.4|665.9|672.6|668.1|669.9|665.4|15317
1666575900000|2022-10-24 01:45:00|670.1|665.6|667.4|662.9|670.2|665.7|666.9|662.4|21791
1666576200000|2022-10-24 01:50:00|667.1|662.6|667.9|663.4|668.7|664.2|666.9|662.4|12022
1666576500000|2022-10-24 01:55:00|668.2|663.7|667.9|663.4|668.4|663.9|667.9|663.4|5684
1666576800000|2022-10-24 02:00:00|667.6|663.1|666.1|661.6|667.9|663.4|665.1|660.6|17857
1666577100000|2022-10-24 02:05:00|665.9|661.4|664.6|660.1|666.6|662.1|664.3|659.8|14247
1666577400000|2022-10-24 02:10:00|664.9|660.4|664.6|660.1|665.6|661.1|664.6|660.1|7815
1666578600000|2022-10-24 02:30:00|665.1|660.6|665.4|660.9|666.4|661.9|664.2|659.7|9431
1666578900000|2022-10-24 02:35:00|665.1|660.6|666.1|661.6|666.9|662.4|665.1|660.6|7847
1666579200000|2022-10-24 02:40:00|666.4|661.9|665.1|660.6|666.6|662.1|664.9|660.4|5707
1666579500000|2022-10-24 02:45:00|664.9|660.4|663.4|658.9|665.4|660.9|662.7|658.2|16599
1666579800000|2022-10-24 02:50:00|663.2|658.7|665.1|660.6|665.4|660.9|662.8|658.3|7322
1666580100000|2022-10-24 02:55:00|665.2|660.7|664.2|659.7|665.7|661.2|663.8|659.3|4735
1666580400000|2022-10-24 03:00:00|663.9|659.4|665.4|660.9|665.7|661.2|663.9|659.4|3905
1666580700000|2022-10-24 03:05:00|665.2|660.7|663.9|659.4|665.3|660.8|663.8|659.3|6214
1666581000000|2022-10-24 03:10:00|664.2|659.7|662.9|658.4|664.7|660.2|662.9|658.4|6955
1666581300000|2022-10-24 03:15:00|662.6|658.1|663.9|659.4|663.9|659.4|662.4|657.9|6978
1666581600000|2022-10-24 03:20:00|663.6|659.1|664.9|660.4|664.9|660.4|663.4|658.9|3884
1666581900000|2022-10-24 03:25:00|664.6|660.1|664.4|659.9|664.7|660.2|663.9|659.4|3424
1666589400000|2022-10-24 05:30:00|663.1|658.6|663.1|658.6|663.4|658.9|662.1|657.6|18340
1666589700000|2022-10-24 05:35:00|663.2|658.7|665.4|660.9|665.9|661.4|662.6|658.1|11421
1666590000000|2022-10-24 05:40:00|665.6|661.1|665.4|660.9|666.4|661.9|665|660.5|8978
1666590300000|2022-10-24 05:45:00|665.6|661.1|668.7|664.2|669.2|664.7|665.1|660.6|18421
1666590600000|2022-10-24 05:50:00|669|664.5|665.7|661.2|669.1|664.6|665.7|661.2|9918
1666590900000|2022-10-24 05:55:00|665.4|660.9|663.4|658.9|665.4|660.9|663.4|658.9|12690
1666591200000|2022-10-24 06:00:00|663.1|658.6|662.9|658.4|663.9|659.4|662.9|658.4|7831
1666591500000|2022-10-24 06:05:00|663.2|658.7|663.4|658.9|663.9|659.4|662.6|658.1|5210
1666591800000|2022-10-24 06:10:00|663.7|659.2|663.9|659.4|664.9|660.4|663.7|659.2|5544
1666592100000|2022-10-24 06:15:00|663.8|659.3|665|660.5|665.4|660.9|663.8|659.3|4982
1666592400000|2022-10-24 06:20:00|665.1|660.6|666.9|662.4|667.2|662.7|665.1|660.6|6881
1666592700000|2022-10-24 06:25:00|667|662.5|667.4|662.9|667.7|663.2|665.1|660.6|9054
1666593000000|2022-10-24 06:30:00|667.7|663.2|665.1|660.6|668.2|663.7|664.9|660.4|9688
1666593300000|2022-10-24 06:35:00|665.4|660.9|666.9|662.4|667.4|662.9|665.4|660.9|5773
1666593600000|2022-10-24 06:40:00|667.2|662.7|666.3|661.8|667.4|662.9|666.3|661.8|4447
1666593900000|2022-10-24 06:45:00|666.4|661.9|664.4|659.9|666.4|661.9|664.4|659.9|6532
1666594200000|2022-10-24 06:50:00|664.6|660.1|664.1|659.6|664.9|660.4|663.6|659.1|5798
1666594500000|2022-10-24 06:55:00|664.4|659.9|664.7|660.2|665.7|661.2|664.4|659.9|12934
1666616400000|2022-10-24 13:00:00|663.3|658.8|658.5|654|663.8|659.3|657.7|653.2|57397
1666616700000|2022-10-24 13:05:00|658.2|653.7|659|654.5|659.2|654.7|656.7|652.2|23820
1666617000000|2022-10-24 13:10:00|658.7|654.2|658.5|654|659.2|654.7|658|653.5|9316
1666617300000|2022-10-24 13:15:00|658.8|654.3|661.5|657|662.3|657.8|658.8|654.3|16917
1666617600000|2022-10-24 13:20:00|661.4|656.9|662|657.5|662|657.5|661|656.5|7733
1666617900000|2022-10-24 13:25:00|661.8|657.3|663|658.5|663.3|658.8|661.3|656.8|6898
1666618200000|2022-10-24 13:30:00|662.9|658.4|661.9|657.4|663|658.5|661|656.5|6732
1666618500000|2022-10-24 13:35:00|662|657.5|664|659.5|664.5|660|661.5|657|8412
1666618800000|2022-10-24 13:40:00|663.7|659.2|662|657.5|663.7|659.2|661|656.5|6770
1666619100000|2022-10-24 13:45:00|662.5|658|661|656.5|663.2|658.7|661|656.5|6340
1666619400000|2022-10-24 13:50:00|661.1|656.6|660|655.5|661.6|657.1|659.5|655|8707
1666619700000|2022-10-24 13:55:00|660.2|655.7|660.7|656.2|660.7|656.2|660|655.5|4725
1666620000000|2022-10-24 14:00:00|660.5|656|663.2|658.7|663.2|658.7|660.2|655.7|8388
1666620300000|2022-10-24 14:05:00|663.1|658.6|663.2|658.7|664.2|659.7|662.2|657.7|9201
1666620600000|2022-10-24 14:10:00|663.7|659.2|664.5|660|665.7|661.2|663.7|659.2|12222
1666620900000|2022-10-24 14:15:00|664|659.5|665|660.5|666|661.5|663.5|659|8841
1666621200000|2022-10-24 14:20:00|664.9|660.4|663|658.5|664.9|660.4|662.5|658|5597
1666621500000|2022-10-24 14:25:00|662.7|658.2|662|657.5|663|658.5|661.7|657.2|4205
1666621800000|2022-10-24 14:30:00|661.6|657.1|663.7|659.2|664|659.5|661.5|657|3837
1666622100000|2022-10-24 14:35:00|664|659.5|663.2|658.7|664.2|659.7|663.2|658.7|2493
1666622400000|2022-10-24 14:40:00|663|658.5|662.7|658.2|663|658.5|661.7|657.2|2769
1666622700000|2022-10-24 14:45:00|662.5|658|661.5|657|662.5|658|661.5|657|1634
1666623000000|2022-10-24 14:50:00|661.6|657.1|662.9|658.4|662.9|658.4|661.5|657|3355
1666623300000|2022-10-24 14:55:00|663|658.5|663|658.5|663.3|658.8|661.7|657.2|4998
1666659600000|2022-10-25 01:00:00|663.1|658.6|661.8|657.3|665.1|660.6|661.8|657.3|12692
1666659900000|2022-10-25 01:05:00|661.3|656.8|659|654.5|662.3|657.8|658.8|654.3|15401
1666660200000|2022-10-25 01:10:00|659.5|655|658.1|653.6|659.5|655|657.5|653|18407
1666660500000|2022-10-25 01:15:00|658|653.5|658|653.5|658.7|654.2|657.2|652.7|12763
1666660800000|2022-10-25 01:20:00|658.1|653.6|656.7|652.2|658.5|654|656.7|652.2|12403
1666661100000|2022-10-25 01:25:00|656.5|652|654.7|650.2|656.5|652|654.5|650|23575
1666661400000|2022-10-25 01:30:00|655|650.5|655|650.5|655.5|651|654.5|650|9924
1666661700000|2022-10-25 01:35:00|654.7|650.2|654.7|650.2|655|650.5|654.5|650|7126
1666662000000|2022-10-25 01:40:00|654.8|650.3|656|651.5|656|651.5|654.7|650.2|7949
1666662300000|2022-10-25 01:45:00|656.2|651.7|658|653.5|658|653.5|655.2|650.7|11964
1666662600000|2022-10-25 01:50:00|657.7|653.2|658.2|653.7|658.2|653.7|656.5|652|7570
1666662900000|2022-10-25 01:55:00|657.9|653.4|657.7|653.2|658.3|653.8|657.5|653|5524
1666663200000|2022-10-25 02:00:00|657.4|652.9|655.9|651.4|657.5|653|655.4|650.9|7434
1666663500000|2022-10-25 02:05:00|655.8|651.3|653.9|649.4|655.9|651.4|652.9|648.4|16717
1666663800000|2022-10-25 02:10:00|654.1|649.6|652.7|648.2|654.2|649.7|652.7|648.2|10862
1666665000000|2022-10-25 02:30:00|652.9|648.4|652.9|648.4|653.7|649.2|651.4|646.9|14901
1666665300000|2022-10-25 02:35:00|652.7|648.2|652.4|647.9|652.7|648.2|651.9|647.4|4903
1666665600000|2022-10-25 02:40:00|652.2|647.7|651.9|647.4|652.4|647.9|651.4|646.9|8224
1666665900000|2022-10-25 02:45:00|651.7|647.2|652.7|648.2|653.7|649.2|650.2|645.7|17382
1666666200000|2022-10-25 02:50:00|652.4|647.9|651.7|647.2|653|648.5|651.2|646.7|10496
1666666500000|2022-10-25 02:55:00|651.2|646.7|652.9|648.4|653.4|648.9|651.2|646.7|6959
1666666800000|2022-10-25 03:00:00|652.7|648.2|651.4|646.9|652.7|648.2|650.9|646.4|6843
1666667100000|2022-10-25 03:05:00|651.7|647.2|651.9|647.4|652.9|648.4|651.4|646.9|6480
1666667400000|2022-10-25 03:10:00|652|647.5|649.9|645.4|652.9|648.4|649.2|644.7|14927
1666667700000|2022-10-25 03:15:00|649.6|645.1|652.7|648.2|652.7|648.2|649.4|644.9|10332
1666668000000|2022-10-25 03:20:00|652.4|647.9|655.7|651.2|656.7|652.2|652.4|647.9|21195
1666668300000|2022-10-25 03:25:00|655.4|650.9|658.5|654|659|654.5|654.7|650.2|24563
1666675800000|2022-10-25 05:30:00|657.8|653.3|656.2|651.7|657.8|653.3|654.7|650.2|17528
1666676100000|2022-10-25 05:35:00|656.7|652.2|654.4|649.9|657|652.5|653.4|648.9|10788
1666676400000|2022-10-25 05:40:00|654.2|649.7|654.2|649.7|654.7|650.2|653.4|648.9|5585
1666676700000|2022-10-25 05:45:00|653.9|649.4|652.4|647.9|653.9|649.4|651.9|647.4|7558
1666677000000|2022-10-25 05:50:00|652.7|648.2|652.9|648.4|653.4|648.9|652.4|647.9|4267
1666677300000|2022-10-25 05:55:00|652.7|648.2|654.2|649.7|654.2|649.7|652.7|648.2|3612
1666677600000|2022-10-25 06:00:00|653.9|649.4|653.9|649.4|653.9|649.4|652.7|648.2|3486
1666677900000|2022-10-25 06:05:00|654.2|649.7|653.2|648.7|654.2|649.7|653|648.5|3237
1666678200000|2022-10-25 06:10:00|653.7|649.2|654.2|649.7|654.7|650.2|653.4|648.9|4563
1666678500000|2022-10-25 06:15:00|653.7|649.2|654.7|650.2|654.7|650.2|653.7|649.2|2994
1666678800000|2022-10-25 06:20:00|654.3|649.8|653.7|649.2|654.3|649.8|653.3|648.8|3352
1666679100000|2022-10-25 06:25:00|654.2|649.7|654.5|650|654.7|650.2|653.7|649.2|3616
1666679400000|2022-10-25 06:30:00|654.6|650.1|655.5|651|656|651.5|653.7|649.2|7658
1666679700000|2022-10-25 06:35:00|655.6|651.1|655.4|650.9|655.7|651.2|654.2|649.7|5303
1666680000000|2022-10-25 06:40:00|655.6|651.1|653.7|649.2|655.6|651.1|653.7|649.2|3410
1666680300000|2022-10-25 06:45:00|653.9|649.4|653.7|649.2|654.2|649.7|653.2|648.7|6176
1666680600000|2022-10-25 06:50:00|653.9|649.4|654.2|649.7|654.7|650.2|653.9|649.4|5249
1666680900000|2022-10-25 06:55:00|654.7|650.2|655.7|651.2|656.7|652.2|654.7|650.2|16859
1666702800000|2022-10-25 13:00:00|655.2|650.7|654.1|649.6|655.9|651.4|651.9|647.4|27535
1666703100000|2022-10-25 13:05:00|653.6|649.1|653.6|649.1|654.3|649.8|653.1|648.6|9502
1666703400000|2022-10-25 13:10:00|653.3|648.8|656.6|652.1|657.1|652.6|653.3|648.8|12941
1666703700000|2022-10-25 13:15:00|656.5|652|657.4|652.9|657.4|652.9|656.1|651.6|10760
1666704000000|2022-10-25 13:20:00|657.5|653|658.1|653.6|658.4|653.9|657.1|652.6|13649
1666704300000|2022-10-25 13:25:00|657.9|653.4|658.6|654.1|658.9|654.4|657.6|653.1|10280
1666704600000|2022-10-25 13:30:00|658.5|654|659.6|655.1|659.9|655.4|658.4|653.9|8834
1666704900000|2022-10-25 13:35:00|659.4|654.9|657.9|653.4|659.4|654.9|657.9|653.4|6968
1666705200000|2022-10-25 13:40:00|657.6|653.1|656.9|652.4|657.6|653.1|656.6|652.1|6513
1666705500000|2022-10-25 13:45:00|657.1|652.6|657.4|652.9|657.9|653.4|657.1|652.6|2755
1666705800000|2022-10-25 13:50:00|657.5|653|656.6|652.1|657.9|653.4|656.6|652.1|4877
1666706100000|2022-10-25 13:55:00|656.1|651.6|657.1|652.6|657.1|652.6|655.6|651.1|4806
1666706400000|2022-10-25 14:00:00|657.4|652.9|657.4|652.9|657.9|653.4|657.1|652.6|4170
1666706700000|2022-10-25 14:05:00|657.1|652.6|657.9|653.4|657.9|653.4|656.9|652.4|2987
1666707000000|2022-10-25 14:10:00|658.1|653.6|659.4|654.9|659.9|655.4|658.1|653.6|8351
1666707300000|2022-10-25 14:15:00|659.1|654.6|658.4|653.9|659.1|654.6|657.9|653.4|4779
1666707600000|2022-10-25 14:20:00|658.6|654.1|658.4|653.9|658.6|654.1|657.9|653.4|2265
1666707900000|2022-10-25 14:25:00|658.1|653.6|657.9|653.4|658.4|653.9|657.9|653.4|3693
1666708200000|2022-10-25 14:30:00|657.6|653.1|657.3|652.8|657.6|653.1|656.6|652.1|4729
1666708500000|2022-10-25 14:35:00|657.1|652.6|657.3|652.8|657.3|652.8|656.8|652.3|1449
1666708800000|2022-10-25 14:40:00|657.7|653.2|657.8|653.3|658.6|654.1|657.7|653.2|4712
1666709100000|2022-10-25 14:45:00|658.1|653.6|657.6|653.1|658.3|653.8|657.6|653.1|1098
1666709400000|2022-10-25 14:50:00|657.8|653.3|658.1|653.6|658.3|653.8|657.6|653.1|1459
1666709700000|2022-10-25 14:55:00|657.8|653.3|658.3|653.8|658.6|654.1|657.8|653.3|6989
1666746000000|2022-10-26 01:00:00|658.2|653.7|655.2|650.7|658.2|653.7|654.4|649.9|16808
1666746300000|2022-10-26 01:05:00|654.9|650.4|654.2|649.7|655.2|650.7|653.5|649|11285
1666746600000|2022-10-26 01:10:00|654.4|649.9|654.4|649.9|655.2|650.7|654.2|649.7|5472
1666746900000|2022-10-26 01:15:00|654.7|650.2|655.9|651.4|655.9|651.4|654.7|650.2|4628
1666747200000|2022-10-26 01:20:00|655.4|650.9|654.4|649.9|655.9|651.4|654.4|649.9|4662
1666747500000|2022-10-26 01:25:00|654.3|649.8|653.9|649.4|654.4|649.9|653.4|648.9|4780
1666747800000|2022-10-26 01:30:00|654.4|649.9|653.9|649.4|654.4|649.9|653.9|649.4|3140
1666748100000|2022-10-26 01:35:00|653.4|648.9|655.4|650.9|656.2|651.7|653.4|648.9|7497
1666748400000|2022-10-26 01:40:00|655.7|651.2|656.7|652.2|656.7|652.2|654.9|650.4|5683
1666748700000|2022-10-26 01:45:00|657|652.5|659|654.5|659.5|655|656.5|652|17834
1666749000000|2022-10-26 01:50:00|658.7|654.2|659.5|655|659.5|655|658.5|654|8815
1666749300000|2022-10-26 01:55:00|659|654.5|659|654.5|659|654.5|658.5|654|5864
1666749600000|2022-10-26 02:00:00|659.5|655|661.8|657.3|661.8|657.3|659|654.5|17749
1666749900000|2022-10-26 02:05:00|661.5|657|662.3|657.8|662.5|658|661.1|656.6|16629
1666750200000|2022-10-26 02:10:00|662.5|658|662|657.5|662.5|658|661.1|656.6|8599
1666751400000|2022-10-26 02:30:00|662.5|658|664.5|660|664.5|660|662.5|658|22180
1666751700000|2022-10-26 02:35:00|664|659.5|665.8|661.3|667|662.5|664|659.5|32652
1666752000000|2022-10-26 02:40:00|665.5|661|666|661.5|666.5|662|665.5|661|10169
1666752300000|2022-10-26 02:45:00|666.3|661.8|665.5|661|666.3|661.8|665.2|660.7|10668
1666752600000|2022-10-26 02:50:00|665.7|661.2|665|660.5|666|661.5|665|660.5|5918
1666752900000|2022-10-26 02:55:00|664.7|660.2|663.2|658.7|664.7|660.2|662.5|658|15238
1666753200000|2022-10-26 03:00:00|663.5|659|663.2|658.7|663.7|659.2|663.2|658.7|5432
1666753500000|2022-10-26 03:05:00|663.5|659|662.5|658|665|660.5|662.5|658|6301
1666753800000|2022-10-26 03:10:00|662.2|657.7|662.7|658.2|663|658.5|661.7|657.2|8876
1666754100000|2022-10-26 03:15:00|662.6|658.1|663.2|658.7|663.7|659.2|662.5|658|4299
1666754400000|2022-10-26 03:20:00|663.1|658.6|664.2|659.7|664.5|660|662.7|658.2|4454
1666754700000|2022-10-26 03:25:00|664|659.5|664|659.5|664.7|660.2|663.5|659|4785
1666762200000|2022-10-26 05:30:00|663|658.5|657.9|653.4|663|658.5|657.9|653.4|33820
1666762500000|2022-10-26 05:35:00|658|653.5|659.4|654.9|659.4|654.9|657.2|652.7|17615
1666762800000|2022-10-26 05:40:00|659.3|654.8|658.9|654.4|659.7|655.2|658.4|653.9|9526
1666763100000|2022-10-26 05:45:00|659.2|654.7|657.7|653.2|659.9|655.4|657.4|652.9|7735
1666763400000|2022-10-26 05:50:00|657.6|653.1|657.7|653.2|658.2|653.7|657.2|652.7|6637
1666763700000|2022-10-26 05:55:00|657.4|652.9|655.9|651.4|658.2|653.7|654.9|650.4|17019
1666764000000|2022-10-26 06:00:00|655.7|651.2|654.4|649.9|655.7|651.2|654.1|649.6|16600
1666764300000|2022-10-26 06:05:00|654.7|650.2|654.1|649.6|655.1|650.6|654.1|649.6|7521
1666764600000|2022-10-26 06:10:00|654.4|649.9|654.9|650.4|655.4|650.9|654.1|649.6|6390
1666764900000|2022-10-26 06:15:00|654.6|650.1|651.8|647.3|654.6|650.1|651.6|647.1|23612
1666765200000|2022-10-26 06:20:00|651.3|646.8|651.8|647.3|652.1|647.6|650.9|646.4|21754
1666765500000|2022-10-26 06:25:00|651.5|647|650.7|646.2|651.5|647|648.9|644.4|29636
1666765800000|2022-10-26 06:30:00|650.5|646|650.5|646|651.8|647.3|649.5|645|12738
1666766100000|2022-10-26 06:35:00|650.3|645.8|649.8|645.3|650.5|646|649|644.5|11688
1666766400000|2022-10-26 06:40:00|649.5|645|649.2|644.7|649.5|645|647.8|643.3|18508
1666766700000|2022-10-26 06:45:00|649.3|644.8|647.3|642.8|649.3|644.8|645.8|641.3|27967
1666767000000|2022-10-26 06:50:00|646.8|642.3|646.8|642.3|647.3|642.8|645.3|640.8|16641
1666767300000|2022-10-26 06:55:00|646.5|642|648.4|643.9|648.7|644.2|646.3|641.8|22884
1666789200000|2022-10-26 13:00:00|648.5|644|646.6|642.1|650.5|646|646.1|641.6|48547
1666789500000|2022-10-26 13:05:00|646.8|642.3|648.9|644.4|649.1|644.6|645.1|640.6|30526
1666789800000|2022-10-26 13:10:00|648.6|644.1|647.4|642.9|648.6|644.1|646.6|642.1|11280
1666790100000|2022-10-26 13:15:00|647.5|643|648.1|643.6|648.4|643.9|647.1|642.6|8029
1666790400000|2022-10-26 13:20:00|648.4|643.9|647.3|642.8|648.6|644.1|647.3|642.8|7404
1666790700000|2022-10-26 13:25:00|647.6|643.1|648.1|643.6|648.1|643.6|647.6|643.1|5285
1666791000000|2022-10-26 13:30:00|648.5|644|645.8|641.3|650.1|645.6|645.8|641.3|13419
1666791300000|2022-10-26 13:35:00|646.1|641.6|649.4|644.9|649.9|645.4|645.8|641.3|11268
1666791600000|2022-10-26 13:40:00|649.1|644.6|647.6|643.1|649.1|644.6|647.1|642.6|6721
1666791900000|2022-10-26 13:45:00|647.4|642.9|647.1|642.6|647.9|643.4|646.9|642.4|4463
1666792200000|2022-10-26 13:50:00|646.9|642.4|648.1|643.6|648.1|643.6|646.9|642.4|3683
1666792500000|2022-10-26 13:55:00|648|643.5|647.1|642.6|648.1|643.6|646.6|642.1|4530
1666792800000|2022-10-26 14:00:00|647.2|642.7|648.1|643.6|648.9|644.4|647.2|642.7|5202
1666793100000|2022-10-26 14:05:00|648.4|643.9|648.1|643.6|648.6|644.1|647.1|642.6|4086
1666793400000|2022-10-26 14:10:00|648|643.5|648.1|643.6|648.1|643.6|647.6|643.1|1535
1666793700000|2022-10-26 14:15:00|648.2|643.7|649.6|645.1|649.6|645.1|648.2|643.7|7877
1666794000000|2022-10-26 14:20:00|649.2|644.7|648.3|643.8|649.2|644.7|647.9|643.4|3071
1666794300000|2022-10-26 14:25:00|648.6|644.1|648.1|643.6|648.8|644.3|647.8|643.3|2896
1666794600000|2022-10-26 14:30:00|648.2|643.7|649.1|644.6|649.1|644.6|648.2|643.7|2627
1666794900000|2022-10-26 14:35:00|649.2|644.7|649.6|645.1|650.9|646.4|649.1|644.6|8663
1666795200000|2022-10-26 14:40:00|649.8|645.3|650.1|645.6|650.1|645.6|648.6|644.1|4107
1666795500000|2022-10-26 14:45:00|650.4|645.9|650.4|645.9|651.6|647.1|649.6|645.1|12476
1666795800000|2022-10-26 14:50:00|650.6|646.1|650.6|646.1|650.9|646.4|650.4|645.9|3261
1666796100000|2022-10-26 14:55:00|651.1|646.6|651|646.5|651.1|646.6|649.8|645.3|8400
1666832400000|2022-10-27 01:00:00|650.9|646.4|652.2|647.7|653.5|649|650.9|646.4|24177
1666832700000|2022-10-27 01:05:00|652|647.5|652.5|648|652.7|648.2|651.5|647|9994
1666833000000|2022-10-27 01:10:00|652.2|647.7|653.3|648.8|653.3|648.8|651.4|646.9|11023
1666833300000|2022-10-27 01:15:00|653|648.5|652.8|648.3|653|648.5|652|647.5|7468
1666833600000|2022-10-27 01:20:00|652.5|648|651.5|647|652.8|648.3|651.3|646.8|4900
1666833900000|2022-10-27 01:25:00|651.8|647.3|651.5|647|651.8|647.3|651|646.5|4725
1666834200000|2022-10-27 01:30:00|651.4|646.9|650|645.5|651.4|646.9|648.7|644.2|11214
1666834500000|2022-10-27 01:35:00|650.2|645.7|651.8|647.3|651.8|647.3|650|645.5|8231
1666834800000|2022-10-27 01:40:00|651.9|647.4|651|646.5|652.5|648|650.5|646|5904
1666835100000|2022-10-27 01:45:00|650.7|646.2|649.5|645|650.7|646.2|648.6|644.1|6868
1666835400000|2022-10-27 01:50:00|649.2|644.7|648.2|643.7|649.2|644.7|647.5|643|9264
1666835700000|2022-10-27 01:55:00|648|643.5|648.7|644.2|648.7|644.2|648|643.5|4284
1666836000000|2022-10-27 02:00:00|648.5|644|646.7|642.2|648.5|644|646.7|642.2|10223
1666836300000|2022-10-27 02:05:00|647|642.5|644.7|640.2|647.2|642.7|643.7|639.2|28192
1666836600000|2022-10-27 02:10:00|645|640.5|644.3|639.8|645.2|640.7|643.7|639.2|10745
1666837800000|2022-10-27 02:30:00|644.6|640.1|643.9|639.4|644.7|640.2|642.9|638.4|12510
1666838100000|2022-10-27 02:35:00|643.7|639.2|644.7|640.2|644.7|640.2|643.7|639.2|7845
1666838400000|2022-10-27 02:40:00|644.4|639.9|642.7|638.2|645.2|640.7|642.4|637.9|14277
1666838700000|2022-10-27 02:45:00|642.8|638.3|645.7|641.2|645.7|641.2|642.8|638.3|12091
1666839000000|2022-10-27 02:50:00|645.9|641.4|646.4|641.9|647.7|643.2|645.2|640.7|16158
1666839300000|2022-10-27 02:55:00|646.2|641.7|645.2|640.7|646.4|641.9|644.7|640.2|5553
1666839600000|2022-10-27 03:00:00|644.9|640.4|644.2|639.7|645.2|640.7|644.2|639.7|4222
1666839900000|2022-10-27 03:05:00|644.4|639.9|644.2|639.7|644.9|640.4|643.2|638.7|5699
1666840200000|2022-10-27 03:10:00|644.7|640.2|644.4|639.9|645.4|640.9|644.2|639.7|4969
1666840500000|2022-10-27 03:15:00|644.7|640.2|644.7|640.2|645.4|640.9|644.2|639.7|4236
1666840800000|2022-10-27 03:20:00|644.9|640.4|643.2|638.7|645.2|640.7|643.2|638.7|7584
1666841100000|2022-10-27 03:25:00|643.7|639.2|642.7|638.2|643.7|639.2|641.9|637.4|12643
1666848600000|2022-10-27 05:30:00|642.6|638.1|641.9|637.4|643.1|638.6|641.4|636.9|15538
1666848900000|2022-10-27 05:35:00|641.6|637.1|641.9|637.4|641.9|637.4|640.9|636.4|10794
1666849200000|2022-10-27 05:40:00|642.1|637.6|641.1|636.6|642.1|637.6|640.4|635.9|9775
1666849500000|2022-10-27 05:45:00|641.3|636.8|641.1|636.6|641.8|637.3|640.9|636.4|8129
1666849800000|2022-10-27 05:50:00|640.9|636.4|640.4|635.9|640.9|636.4|640.1|635.6|6082
1666850100000|2022-10-27 05:55:00|640.1|635.6|640.4|635.9|641.4|636.9|639.9|635.4|10210
1666850400000|2022-10-27 06:00:00|639.9|635.4|640.6|636.1|640.6|636.1|639.6|635.1|12776
1666850700000|2022-10-27 06:05:00|640.7|636.2|638.4|633.9|640.9|636.4|638.1|633.6|14900
1666851000000|2022-10-27 06:10:00|638.6|634.1|636.5|632|638.6|634.1|636.5|632|25772
1666851300000|2022-10-27 06:15:00|636.4|631.9|637.6|633.1|638.1|633.6|636.1|631.6|13152
1666851600000|2022-10-27 06:20:00|637.9|633.4|637.6|633.1|638.4|633.9|636.6|632.1|10581
1666851900000|2022-10-27 06:25:00|637.5|633|636.4|631.9|637.5|633|635.9|631.4|8894
1666852200000|2022-10-27 06:30:00|636.2|631.7|634.4|629.9|636.4|631.9|634.4|629.9|14572
1666852500000|2022-10-27 06:35:00|634.5|630|635.4|630.9|635.9|631.4|634.4|629.9|13127
1666852800000|2022-10-27 06:40:00|635.1|630.6|632.8|628.3|635.1|630.6|631.8|627.3|26475
1666853100000|2022-10-27 06:45:00|633.1|628.6|633.4|628.9|634.4|629.9|632.3|627.8|14197
1666853400000|2022-10-27 06:50:00|632.9|628.4|632.4|627.9|633.9|629.4|631.1|626.6|17827
1666853700000|2022-10-27 06:55:00|632.1|627.6|631|626.5|632.5|628|630.6|626.1|24435
1666875600000|2022-10-27 13:00:00|628|623.5|627.8|623.3|633.1|628.6|627.6|623.1|51795
1666875900000|2022-10-27 13:05:00|627.7|623.2|628.1|623.6|629.4|624.9|626.9|622.4|26659
1666876200000|2022-10-27 13:10:00|628.6|624.1|630.6|626.1|631.1|626.6|628.6|624.1|19063
1666876500000|2022-10-27 13:15:00|630.9|626.4|631.4|626.9|631.9|627.4|630.4|625.9|15045
1666876800000|2022-10-27 13:20:00|631.1|626.6|628.6|624.1|631.4|626.9|628.6|624.1|9982
1666877100000|2022-10-27 13:25:00|628.7|624.2|629.5|625|629.7|625.2|628.6|624.1|8817
1666877400000|2022-10-27 13:30:00|629.7|625.2|631.5|627|631.5|627|629.5|625|9602
1666877700000|2022-10-27 13:35:00|631.3|626.8|631.3|626.8|632|627.5|630.5|626|6826
1666878000000|2022-10-27 13:40:00|631.4|626.9|631.3|626.8|631.8|627.3|630.3|625.8|5259
1666878300000|2022-10-27 13:45:00|631.2|626.7|630.8|626.3|631.3|626.8|630.7|626.2|3869
1666878600000|2022-10-27 13:50:00|630.5|626|629.3|624.8|631.5|627|629.3|624.8|7466
1666878900000|2022-10-27 13:55:00|628.8|624.3|628.5|624|629.8|625.3|627.8|623.3|17782
1666879200000|2022-10-27 14:00:00|628.8|624.3|627.3|622.8|629.3|624.8|627|622.5|12826
1666879500000|2022-10-27 14:05:00|627.5|623|625.1|620.6|628|623.5|625|620.5|18088
1666879800000|2022-10-27 14:10:00|625|620.5|626|621.5|626.1|621.6|624.5|620|20912
1666880100000|2022-10-27 14:15:00|626.1|621.6|626.5|622|627.5|623|626.1|621.6|9804
1666880400000|2022-10-27 14:20:00|626.2|621.7|625|620.5|626.2|621.7|624.4|619.9|12870
1666880700000|2022-10-27 14:25:00|625.1|620.6|629.5|625|630.1|625.6|625.1|620.6|21655
1666881000000|2022-10-27 14:30:00|629.8|625.3|632.3|627.8|632.6|628.1|629.5|625|24365
1666881300000|2022-10-27 14:35:00|632|627.5|630|625.5|632.3|627.8|629|624.5|14558
1666881600000|2022-10-27 14:40:00|629.8|625.3|626.5|622|629.8|625.3|626.3|621.8|14071
1666881900000|2022-10-27 14:45:00|626.3|621.8|628|623.5|628|623.5|626|621.5|7660
1666882200000|2022-10-27 14:50:00|627.5|623|629.3|624.8|629.3|624.8|627.5|623|7373
1666882500000|2022-10-27 14:55:00|629|624.5|629.7|625.2|629.8|625.3|628.5|624|8019
1666918800000|2022-10-28 01:00:00|629.6|625.1|628.3|623.8|630.8|626.3|627.7|623.2|22004
1666919100000|2022-10-28 01:05:00|628.2|623.7|627.6|623.1|630.9|626.4|627.1|622.6|16198
1666919400000|2022-10-28 01:10:00|628.1|623.6|629.9|625.4|630.5|626|626.6|622.1|15013
1666919700000|2022-10-28 01:15:00|629.6|625.1|630.1|625.6|632.1|627.6|628.6|624.1|12307
1666920000000|2022-10-28 01:20:00|629.8|625.3|629.1|624.6|630.4|625.9|628.9|624.4|6449
1666920300000|2022-10-28 01:25:00|629.6|625.1|628.9|624.4|629.6|625.1|627.6|623.1|6856
1666920600000|2022-10-28 01:30:00|628.5|624|626.9|622.4|629.4|624.9|626.9|622.4|6857
1666920900000|2022-10-28 01:35:00|627.2|622.7|626.4|621.9|627.9|623.4|625.7|621.2|10346
1666921200000|2022-10-28 01:40:00|626.9|622.4|626.2|621.7|627.2|622.7|626.2|621.7|6574
1666921500000|2022-10-28 01:45:00|626.4|621.9|625.9|621.4|627.2|622.7|625.9|621.4|5737
1666921800000|2022-10-28 01:50:00|625.7|621.2|625.6|621.1|626.4|621.9|625.2|620.7|6088
1666922100000|2022-10-28 01:55:00|625.5|621|624.2|619.7|625.7|621.2|624.2|619.7|7419
1666922400000|2022-10-28 02:00:00|624.4|619.9|623.9|619.4|625.4|620.9|623.9|619.4|9743
1666922700000|2022-10-28 02:05:00|624.2|619.7|623.9|619.4|624.9|620.4|622.9|618.4|8794
1666923000000|2022-10-28 02:10:00|624.4|619.9|624.7|620.2|625.2|620.7|624.2|619.7|5322
1666924200000|2022-10-28 02:30:00|624.4|619.9|622.4|617.9|624.4|619.9|622.1|617.6|20097
1666924500000|2022-10-28 02:35:00|622.1|617.6|618.9|614.4|622.4|617.9|618.2|613.7|30620
1666924800000|2022-10-28 02:40:00|618.6|614.1|618.4|613.9|619.4|614.9|617.6|613.1|18146
1666925100000|2022-10-28 02:45:00|618.6|614.1|616.6|612.1|618.9|614.4|616.6|612.1|16076
1666925400000|2022-10-28 02:50:00|616.3|611.8|618.1|613.6|618.1|613.6|614.6|610.1|32415
1666925700000|2022-10-28 02:55:00|617.6|613.1|618.1|613.6|619.9|615.4|616.8|612.3|17724
1666926000000|2022-10-28 03:00:00|617.9|613.4|619.1|614.6|621.4|616.9|617.6|613.1|14056
1666926300000|2022-10-28 03:05:00|619.4|614.9|618.1|613.6|619.6|615.1|615.9|611.4|10419
1666926600000|2022-10-28 03:10:00|618.4|613.9|619.1|614.6|620.4|615.9|617.1|612.6|13038
1666926900000|2022-10-28 03:15:00|618.9|614.4|621.4|616.9|621.7|617.2|618.6|614.1|12590
1666927200000|2022-10-28 03:20:00|621.9|617.4|621.5|617|622.9|618.4|621.1|616.6|12397
1666927500000|2022-10-28 03:25:00|621.6|617.1|620.6|616.1|621.6|617.1|619.6|615.1|8095
1666935000000|2022-10-28 05:30:00|618.5|614|620.1|615.6|620.4|615.9|616.8|612.3|21807
1666935300000|2022-10-28 05:35:00|619.9|615.4|620.9|616.4|621.1|616.6|619.1|614.6|13267
1666935600000|2022-10-28 05:40:00|621.1|616.6|620.3|615.8|621.4|616.9|620.1|615.6|7520
1666935900000|2022-10-28 05:45:00|620.6|616.1|619.6|615.1|620.8|616.3|619.3|614.8|10725
1666936200000|2022-10-28 05:50:00|619.3|614.8|620.6|616.1|622.1|617.6|619.3|614.8|7673
1666936500000|2022-10-28 05:55:00|620.3|615.8|620.3|615.8|621.1|616.6|619.8|615.3|4138
1666936800000|2022-10-28 06:00:00|620.4|615.9|620.6|616.1|622.6|618.1|620.1|615.6|10918
1666937100000|2022-10-28 06:05:00|620.4|615.9|619.1|614.6|620.4|615.9|618.9|614.4|5217
1666937400000|2022-10-28 06:10:00|619|614.5|617.4|612.9|619.1|614.6|617.1|612.6|8586
1666937700000|2022-10-28 06:15:00|617.5|613|614.4|609.9|617.6|613.1|613.6|609.1|17232
1666938000000|2022-10-28 06:20:00|614.6|610.1|615.9|611.4|616.4|611.9|613.4|608.9|14207
1666938300000|2022-10-28 06:25:00|615.4|610.9|616.4|611.9|616.5|612|614.4|609.9|8750
1666938600000|2022-10-28 06:30:00|616.6|612.1|614.9|610.4|616.9|612.4|614|609.5|8377
1666938900000|2022-10-28 06:35:00|614.6|610.1|613.1|608.6|615.9|611.4|612.9|608.4|14927
1666939200000|2022-10-28 06:40:00|613.4|608.9|611.6|607.1|613.9|609.4|610.1|605.6|27728
1666939500000|2022-10-28 06:45:00|611.7|607.2|613|608.5|614.1|609.6|611.7|607.2|12376
1666939800000|2022-10-28 06:50:00|612.9|608.4|613.4|608.9|615.5|611|612.9|608.4|13762
1666940100000|2022-10-28 06:55:00|613.6|609.1|614.9|610.4|615.9|611.4|613.6|609.1|20044
1666962000000|2022-10-28 13:00:00|615.4|610.9|615.8|611.3|618.1|613.6|613.8|609.3|33879
1666962300000|2022-10-28 13:05:00|616|611.5|616.8|612.3|617|612.5|615|610.5|12860
1666962600000|2022-10-28 13:10:00|616.5|612|616.6|612.1|618.1|613.6|616.5|612|13968
1666962900000|2022-10-28 13:15:00|617.1|612.6|615.4|610.9|617.1|612.6|614.8|610.3|7876
1666963200000|2022-10-28 13:20:00|615.3|610.8|615.3|610.8|615.3|610.8|613.8|609.3|8135
1666963500000|2022-10-28 13:25:00|615.1|610.6|609.9|605.4|615.8|611.3|609.9|605.4|16269
1666963800000|2022-10-28 13:30:00|610.2|605.7|612.2|607.7|612.4|607.9|610.2|605.7|11481
1666964100000|2022-10-28 13:35:00|611.9|607.4|611.7|607.2|612.3|607.8|610.7|606.2|5844
1666964400000|2022-10-28 13:40:00|612|607.5|612.4|607.9|612.9|608.4|611.7|607.2|4771
1666964700000|2022-10-28 13:45:00|612.1|607.6|613.9|609.4|613.9|609.4|610.9|606.4|7348
1666965000000|2022-10-28 13:50:00|614.3|609.8|609.1|604.6|614.9|610.4|609.1|604.6|16119
1666965300000|2022-10-28 13:55:00|609.2|604.7|606.7|602.2|609.5|605|605.7|601.2|28882
1666965600000|2022-10-28 14:00:00|606.9|602.4|607.7|603.2|608.9|604.4|606.4|601.9|10938
1666965900000|2022-10-28 14:05:00|607.9|603.4|605.9|601.4|608.4|603.9|604.9|600.4|18731
1666966200000|2022-10-28 14:10:00|606|601.5|608.1|603.6|608.2|603.7|605.4|600.9|11254
1666966500000|2022-10-28 14:15:00|607.9|603.4|605.6|601.1|608.1|603.6|605.1|600.6|12767
1666966800000|2022-10-28 14:20:00|605.9|601.4|606.2|601.7|607.1|602.6|605.1|600.6|8563
1666967100000|2022-10-28 14:25:00|606.5|602|606.2|601.7|607.6|603.1|606.1|601.6|6690
1666967400000|2022-10-28 14:30:00|606.1|601.6|605.6|601.1|606.7|602.2|605.4|600.9|7228
1666967700000|2022-10-28 14:35:00|605.4|600.9|603.6|599.1|605.6|601.1|602.6|598.1|20852
1666968000000|2022-10-28 14:40:00|603.3|598.8|602.3|597.8|603.8|599.3|601.9|597.4|15024
1666968300000|2022-10-28 14:45:00|602.6|598.1|603.1|598.6|604.6|600.1|602.3|597.8|13838
1666968600000|2022-10-28 14:50:00|602.9|598.4|600.1|595.6|602.9|598.4|599.1|594.6|26918
1666968900000|2022-10-28 14:55:00|599.9|595.4|600.9|596.4|601.1|596.6|597.6|593.1|27611
1667178000000|2022-10-31 01:00:00|600.4|595.9|604.3|599.8|606.3|601.8|598.1|593.6|52035
1667178300000|2022-10-31 01:05:00|604.1|599.6|603.3|598.8|604.3|599.8|602.3|597.8|21881
1667178600000|2022-10-31 01:10:00|603.4|598.9|606.6|602.1|607.1|602.6|603.4|598.9|19448
1667178900000|2022-10-31 01:15:00|606.3|601.8|603.1|598.6|606.3|601.8|602.6|598.1|15160
1667179200000|2022-10-31 01:20:00|603.2|598.7|602.3|597.8|604.8|600.3|601.5|597|12008
1667179500000|2022-10-31 01:25:00|602.5|598|597.5|593|602.5|598|596.5|592|18431
1667179800000|2022-10-31 01:30:00|597.8|593.3|597.5|593|599.8|595.3|597.5|593|15087
1667180100000|2022-10-31 01:35:00|597.8|593.3|598.3|593.8|600.6|596.1|596.9|592.4|14477
1667180400000|2022-10-31 01:40:00|598.2|593.7|596.8|592.3|598.2|593.7|596.6|592.1|9969
1667180700000|2022-10-31 01:45:00|596.3|591.8|595.5|591|597.1|592.6|594.3|589.8|20319
1667181000000|2022-10-31 01:50:00|595.8|591.3|596.5|592|598.8|594.3|595.5|591|14490
1667181300000|2022-10-31 01:55:00|596.8|592.3|596.8|592.3|597.8|593.3|596.5|592|7691
1667181600000|2022-10-31 02:00:00|597|592.5|598.5|594|600|595.5|597|592.5|10390
1667181900000|2022-10-31 02:05:00|598.4|593.9|597.5|593|598.5|594|596.7|592.2|5533
1667182200000|2022-10-31 02:10:00|597.3|592.8|597.8|593.3|597.8|593.3|596.5|592|7431
1667183400000|2022-10-31 02:30:00|598|593.5|601.5|597|602|597.5|598|593.5|15497
1667183700000|2022-10-31 02:35:00|601.8|597.3|602.5|598|603.5|599|601.3|596.8|12516
1667184000000|2022-10-31 02:40:00|602.3|597.8|602.5|598|602.8|598.3|601.3|596.8|8388
1667184300000|2022-10-31 02:45:00|602|597.5|604.5|600|604.5|600|601.3|596.8|11494
1667184600000|2022-10-31 02:50:00|604.8|600.3|605|600.5|606.3|601.8|604.2|599.7|18672
1667184900000|2022-10-31 02:55:00|604.8|600.3|604.3|599.8|605|600.5|603.3|598.8|8415
1667185200000|2022-10-31 03:00:00|604|599.5|603.5|599|604.5|600|603.5|599|4967
1667185500000|2022-10-31 03:05:00|603|598.5|603|598.5|603.3|598.8|602.5|598|5890
1667185800000|2022-10-31 03:10:00|603.3|598.8|605.3|600.8|605.8|601.3|603.3|598.8|10722
1667186100000|2022-10-31 03:15:00|605|600.5|602|597.5|605|600.5|602|597.5|9584
1667186400000|2022-10-31 03:20:00|601.5|597|600.5|596|602.5|598|600.3|595.8|9142
1667186700000|2022-10-31 03:25:00|600.3|595.8|602|597.5|602.3|597.8|599|594.5|9598
1667194200000|2022-10-31 05:30:00|601.6|597.1|601.5|597|602.9|598.4|600|595.5|15361
1667194500000|2022-10-31 05:35:00|601.8|597.3|601|596.5|602|597.5|599.7|595.2|11275
1667194800000|2022-10-31 05:40:00|601.2|596.7|602.2|597.7|602.5|598|600.2|595.7|9042
1667195100000|2022-10-31 05:45:00|602|597.5|599.7|595.2|602|597.5|599.1|594.6|10383
1667195400000|2022-10-31 05:50:00|599.5|595|599.7|595.2|600.2|595.7|599|594.5|6869
1667195700000|2022-10-31 05:55:00|599.5|595|600.2|595.7|600.5|596|599.2|594.7|4648
1667196000000|2022-10-31 06:00:00|599.7|595.2|599.5|595|601.2|596.7|598.7|594.2|9261
1667196300000|2022-10-31 06:05:00|599.2|594.7|599|594.5|600|595.5|599|594.5|4871
1667196600000|2022-10-31 06:10:00|599.2|594.7|597.5|593|600|595.5|597.5|593|6978
1667196900000|2022-10-31 06:15:00|597.8|593.3|600|595.5|600.8|596.3|597.8|593.3|8251
1667197200000|2022-10-31 06:20:00|600.5|596|599.5|595|600.5|596|598.2|593.7|7916
1667197500000|2022-10-31 06:25:00|599.2|594.7|600.7|596.2|601|596.5|599.2|594.7|5618
1667197800000|2022-10-31 06:30:00|600.5|596|598.7|594.2|600.5|596|598.7|594.2|6310
1667198100000|2022-10-31 06:35:00|598.2|593.7|598.2|593.7|598.7|594.2|597.7|593.2|6895
1667198400000|2022-10-31 06:40:00|598.1|593.6|596|591.5|598.2|593.7|594.5|590|23356
1667198700000|2022-10-31 06:45:00|596.2|591.7|593.5|589|596.7|592.2|593.2|588.7|19155
1667199000000|2022-10-31 06:50:00|593.7|589.2|595|590.5|595.5|591|593.7|589.2|19958
1667199300000|2022-10-31 06:55:00|594.7|590.2|597.4|592.9|597.5|593|593.7|589.2|26378
1667221200000|2022-10-31 13:00:00|600.4|595.9|599.7|595.2|600.8|596.3|598.4|593.9|33899
1667221500000|2022-10-31 13:05:00|599.9|595.4|600.2|595.7|601.9|597.4|599.7|595.2|22854
1667221800000|2022-10-31 13:10:00|599.7|595.2|597.7|593.2|599.7|595.2|597.4|592.9|13466
1667222100000|2022-10-31 13:15:00|597.4|592.9|599.4|594.9|599.7|595.2|596.7|592.2|10699
1667222400000|2022-10-31 13:20:00|599.7|595.2|597.2|592.7|599.9|595.4|596.4|591.9|10685
1667222700000|2022-10-31 13:25:00|597.4|592.9|597.2|592.7|598.9|594.4|597.2|592.7|6694
1667223000000|2022-10-31 13:30:00|597.4|592.9|598.7|594.2|599.4|594.9|596.7|592.2|9844
1667223300000|2022-10-31 13:35:00|598.9|594.4|599.9|595.4|600.7|596.2|598.9|594.4|9602
1667223600000|2022-10-31 13:40:00|600.2|595.7|602.9|598.4|603.2|598.7|599.4|594.9|13166
1667223900000|2022-10-31 13:45:00|602.4|597.9|604.2|599.7|605.2|600.7|602.4|597.9|24211
1667224200000|2022-10-31 13:50:00|603.9|599.4|602.7|598.2|603.9|599.4|601.7|597.2|12980
1667224500000|2022-10-31 13:55:00|603.2|598.7|600.4|595.9|603.4|598.9|600.4|595.9|11667
1667224800000|2022-10-31 14:00:00|600.9|596.4|599.4|594.9|600.9|596.4|598.9|594.4|11538
1667225100000|2022-10-31 14:05:00|599.2|594.7|597.7|593.2|599.2|594.7|597.7|593.2|9457
1667225400000|2022-10-31 14:10:00|597.3|592.8|597.4|592.9|597.5|593|595.7|591.2|15572
1667225700000|2022-10-31 14:15:00|597.2|592.7|596.7|592.2|598.3|593.8|596|591.5|12512
1667226000000|2022-10-31 14:20:00|596.2|591.7|596.7|592.2|597.2|592.7|594.9|590.4|15923
1667226300000|2022-10-31 14:25:00|596.4|591.9|595.9|591.4|596.9|592.4|595.7|591.2|6105
1667226600000|2022-10-31 14:30:00|595.4|590.9|592.7|588.2|595.4|590.9|591.3|586.8|29228
1667226900000|2022-10-31 14:35:00|592.3|587.8|591.7|587.2|592.4|587.9|590.9|586.4|19611
1667227200000|2022-10-31 14:40:00|591.9|587.4|593.7|589.2|594.7|590.2|591.2|586.7|16384
1667227500000|2022-10-31 14:45:00|593.8|589.3|597.4|592.9|597.9|593.4|593.7|589.2|22737
1667227800000|2022-10-31 14:50:00|597.5|593|598.4|593.9|598.9|594.4|597.2|592.7|16194
1667228100000|2022-10-31 14:55:00|598.5|594|600.9|596.4|601.2|596.7|598.4|593.9|25166
1667264400000|2022-11-01 01:00:00|600.8|596.3|603.1|598.6|603.3|598.8|600.8|596.3|31935
1667264700000|2022-11-01 01:05:00|602.8|598.3|605.6|601.1|606.1|601.6|602.6|598.1|26467
1667265000000|2022-11-01 01:10:00|605.1|600.6|605.2|600.7|606.8|602.3|604.3|599.8|20585
1667265300000|2022-11-01 01:15:00|605.3|600.8|607.1|602.6|607.1|602.6|604.6|600.1|12320
1667265600000|2022-11-01 01:20:00|606.8|602.3|609.1|604.6|609.3|604.8|606.6|602.1|34358
1667265900000|2022-11-01 01:25:00|608.8|604.3|608.3|603.8|609.8|605.3|607.8|603.3|17388
1667266200000|2022-11-01 01:30:00|608.6|604.1|606.8|602.3|609.6|605.1|606.3|601.8|16652
1667266500000|2022-11-01 01:35:00|606.5|602|605.8|601.3|606.5|602|604.8|600.3|10502
1667266800000|2022-11-01 01:40:00|605.3|600.8|604.1|599.6|605.6|601.1|603.8|599.3|9645
1667267100000|2022-11-01 01:45:00|604.6|600.1|604.1|599.6|605.1|600.6|603.6|599.1|9503
1667267400000|2022-11-01 01:50:00|603.8|599.3|603.8|599.3|604.3|599.8|602.8|598.3|9348
1667267700000|2022-11-01 01:55:00|604.2|599.7|605.6|601.1|606.6|602.1|603.8|599.3|10912
1667268000000|2022-11-01 02:00:00|606.1|601.6|606.6|602.1|607.1|602.6|605.6|601.1|6517
1667268300000|2022-11-01 02:05:00|606.3|601.8|608.6|604.1|608.6|604.1|605.6|601.1|8716
1667268600000|2022-11-01 02:10:00|608.8|604.3|607.8|603.3|609.1|604.6|607.3|602.8|9882
1667269800000|2022-11-01 02:30:00|608.1|603.6|609.6|605.1|609.6|605.1|607.8|603.3|9499
1667270100000|2022-11-01 02:35:00|609.8|605.3|611.1|606.6|613.6|609.1|609.8|605.3|41526
1667270400000|2022-11-01 02:40:00|611.6|607.1|610.1|605.6|611.6|607.1|609.8|605.3|8820
1667270700000|2022-11-01 02:45:00|610.6|606.1|608.8|604.3|610.6|606.1|606.3|601.8|13790
1667271000000|2022-11-01 02:50:00|609|604.5|610.6|606.1|611.1|606.6|608.8|604.3|9018
1667271300000|2022-11-01 02:55:00|610.1|605.6|610.3|605.8|610.8|606.3|609.1|604.6|6106
1667271600000|2022-11-01 03:00:00|610.6|606.1|610.1|605.6|610.8|606.3|609.1|604.6|5974
1667271900000|2022-11-01 03:05:00|609.8|605.3|610.1|605.6|610.3|605.8|608.6|604.1|5858
1667272200000|2022-11-01 03:10:00|609.8|605.3|608.8|604.3|610.1|605.6|607.8|603.3|6158
1667272500000|2022-11-01 03:15:00|609.1|604.6|607.8|603.3|609.1|604.6|607.6|603.1|5241
1667272800000|2022-11-01 03:20:00|608.1|603.6|605.3|600.8|608.3|603.8|604.8|600.3|19709
1667273100000|2022-11-01 03:25:00|605.6|601.1|605.6|601.1|605.6|601.1|604.3|599.8|10922
1667280600000|2022-11-01 05:30:00|605.9|601.4|606.1|601.6|607.9|603.4|605.6|601.1|13413
1667280900000|2022-11-01 05:35:00|606.2|601.7|608.3|603.8|608.3|603.8|606.1|601.6|9046
1667281200000|2022-11-01 05:40:00|608.1|603.6|609.6|605.1|609.8|605.3|607.6|603.1|9956
1667281500000|2022-11-01 05:45:00|609.8|605.3|610.1|605.6|610.3|605.8|609.3|604.8|10518
1667281800000|2022-11-01 05:50:00|609.9|605.4|608.8|604.3|610.3|605.8|608.8|604.3|8976
1667282100000|2022-11-01 05:55:00|609.3|604.8|610.3|605.8|610.6|606.1|608.6|604.1|6635
1667282400000|2022-11-01 06:00:00|609.8|605.3|610.6|606.1|610.6|606.1|609.3|604.8|5952
1667282700000|2022-11-01 06:05:00|610.8|606.3|614|609.5|614.3|609.8|610.8|606.3|22249
1667283000000|2022-11-01 06:10:00|613.8|609.3|614.5|610|615.1|610.6|613.3|608.8|23160
1667283300000|2022-11-01 06:15:00|614.3|609.8|616.3|611.8|617.3|612.8|614.3|609.8|28954
1667283600000|2022-11-01 06:20:00|616.4|611.9|617.3|612.8|617.8|613.3|615|610.5|20379
1667283900000|2022-11-01 06:25:00|617.5|613|617|612.5|618.3|613.8|616.8|612.3|17357
1667284200000|2022-11-01 06:30:00|617.4|612.9|614.8|610.3|617.5|613|614.5|610|15865
1667284500000|2022-11-01 06:35:00|615|610.5|615|610.5|616.3|611.8|614.3|609.8|10046
1667284800000|2022-11-01 06:40:00|615.5|611|617|612.5|617.3|612.8|615|610.5|8292
1667285100000|2022-11-01 06:45:00|616.8|612.3|617.5|613|618|613.5|616.5|612|11692
1667285400000|2022-11-01 06:50:00|617.8|613.3|619.5|615|619.8|615.3|617.8|613.3|21928
1667285700000|2022-11-01 06:55:00|619.8|615.3|618.5|614|619.8|615.3|617.5|613|22232
1667286000000|2022-11-01 07:00:00|618.4|613.9|618.4|613.9|618.4|613.9|618.4|613.9|44
1667307600000|2022-11-01 13:00:00|617.2|612.7|619|614.5|621|616.5|617.2|612.7|36808
1667307900000|2022-11-01 13:05:00|618.7|614.2|617.5|613|619.7|615.2|617.2|612.7|18297
1667308200000|2022-11-01 13:10:00|617.7|613.2|615.7|611.2|618.2|613.7|615.7|611.2|21489
1667308500000|2022-11-01 13:15:00|615.5|611|614.7|610.2|616.6|612.1|614.7|610.2|14258
1667308800000|2022-11-01 13:20:00|614.5|610|613.5|609|614.7|610.2|613.2|608.7|21382
1667309100000|2022-11-01 13:25:00|613.7|609.2|614|609.5|614.7|610.2|613.2|608.7|15900
1667309400000|2022-11-01 13:30:00|613.7|609.2|615.5|611|615.5|611|613.5|609|11968
1667309700000|2022-11-01 13:35:00|615.2|610.7|614.7|610.2|615.2|610.7|614.2|609.7|6571
1667310000000|2022-11-01 13:40:00|614.9|610.4|615.2|610.7|615.2|610.7|614.2|609.7|5214
1667310300000|2022-11-01 13:45:00|615|610.5|617.2|612.7|617.5|613|614.5|610|11650
1667310600000|2022-11-01 13:50:00|617.5|613|616.5|612|617.7|613.2|616|611.5|8727
1667310900000|2022-11-01 13:55:00|616.2|611.7|615.5|611|616.2|611.7|615|610.5|5160
1667311200000|2022-11-01 14:00:00|615.2|610.7|615|610.5|615.5|611|614.7|610.2|5222
1667311500000|2022-11-01 14:05:00|614.7|610.2|614.5|610|616|611.5|614|609.5|11786
1667311800000|2022-11-01 14:10:00|614.2|609.7|614.5|610|615|610.5|614|609.5|8532
1667312100000|2022-11-01 14:15:00|614|609.5|614.2|609.7|614.5|610|613.5|609|7766
1667312400000|2022-11-01 14:20:00|614|609.5|614.7|610.2|615.2|610.7|612.9|608.4|9092
1667312700000|2022-11-01 14:25:00|614.5|610|616|611.5|616|611.5|613.5|609|6113
1667313000000|2022-11-01 14:30:00|615.5|611|617|612.5|617|612.5|615.2|610.7|6699
1667313300000|2022-11-01 14:35:00|616.7|612.2|616.5|612|616.7|612.2|615.7|611.2|5581
1667313600000|2022-11-01 14:40:00|616.4|611.9|615.5|611|616.5|612|615.5|611|4261
1667313900000|2022-11-01 14:45:00|615.7|611.2|617|612.5|617|612.5|615.5|611|4184
1667314200000|2022-11-01 14:50:00|616.6|612.1|616|611.5|616.6|612.1|615.5|611|3916
1667314500000|2022-11-01 14:55:00|615.7|611.2|615.5|611|616.2|611.7|615.5|611|6330
1667350800000|2022-11-02 01:00:00|615.4|610.9|612.9|608.4|615.9|611.4|612.9|608.4|18385
1667351100000|2022-11-02 01:05:00|613.1|608.6|610.9|606.4|613.1|608.6|610.9|606.4|19196
1667351400000|2022-11-02 01:10:00|610.6|606.1|613.6|609.1|613.6|609.1|610.6|606.1|13668
1667351700000|2022-11-02 01:15:00|613.9|609.4|615.4|610.9|616.8|612.3|613.9|609.4|14657
1667352000000|2022-11-02 01:20:00|615.6|611.1|613.9|609.4|616.5|612|612.6|608.1|14419
1667352300000|2022-11-02 01:25:00|613.6|609.1|612.6|608.1|613.6|609.1|612.1|607.6|4534
1667352600000|2022-11-02 01:30:00|612.9|608.4|613.6|609.1|613.9|609.4|612.6|608.1|6021
1667352900000|2022-11-02 01:35:00|613.8|609.3|614.4|609.9|614.4|609.9|613.4|608.9|4294
1667353200000|2022-11-02 01:40:00|614.1|609.6|613.9|609.4|614.1|609.6|612.9|608.4|5715
1667353500000|2022-11-02 01:45:00|613.6|609.1|614.4|609.9|615.4|610.9|613.4|608.9|6617
1667353800000|2022-11-02 01:50:00|614.1|609.6|613.1|608.6|614.1|609.6|612.9|608.4|4549
1667354100000|2022-11-02 01:55:00|612.9|608.4|613.4|608.9|613.4|608.9|612.6|608.1|8962
1667354400000|2022-11-02 02:00:00|613.1|608.6|612.6|608.1|613.1|608.6|612.1|607.6|6394
1667354700000|2022-11-02 02:05:00|612.4|607.9|611.1|606.6|612.4|607.9|610.9|606.4|8730
1667355000000|2022-11-02 02:10:00|610.9|606.4|611.1|606.6|611.4|606.9|610.4|605.9|9712
1667356200000|2022-11-02 02:30:00|611.4|606.9|611.4|606.9|612.6|608.1|611.1|606.6|8612
1667356500000|2022-11-02 02:35:00|611.6|607.1|612.4|607.9|613.4|608.9|611.6|607.1|7135
1667356800000|2022-11-02 02:40:00|612.5|608|613.4|608.9|613.9|609.4|612.4|607.9|7454
1667357100000|2022-11-02 02:45:00|613.6|609.1|613.9|609.4|614.6|610.1|612.9|608.4|7971
1667357400000|2022-11-02 02:50:00|613.6|609.1|615.1|610.6|615.1|610.6|613.4|608.9|8499
1667357700000|2022-11-02 02:55:00|614.9|610.4|615.6|611.1|616.1|611.6|614.6|610.1|10281
1667358000000|2022-11-02 03:00:00|615.9|611.4|617.9|613.4|618|613.5|615.1|610.6|15038
1667358300000|2022-11-02 03:05:00|618.1|613.6|621.1|616.6|621.1|616.6|618.1|613.6|33403
1667358600000|2022-11-02 03:10:00|621.2|616.7|621.9|617.4|621.9|617.4|618.9|614.4|22103
1667358900000|2022-11-02 03:15:00|622.1|617.6|622.1|617.6|623.9|619.4|621.4|616.9|24415
1667359200000|2022-11-02 03:20:00|622.4|617.9|622.4|617.9|623.6|619.1|622.4|617.9|16761
1667359500000|2022-11-02 03:25:00|622.5|618|622.5|618|623.1|618.6|621.9|617.4|12068
1667367000000|2022-11-02 05:30:00|622.4|617.9|625.9|621.4|626.1|621.6|622.4|617.9|27175
1667367300000|2022-11-02 05:35:00|625.6|621.1|625.6|621.1|626.6|622.1|625.1|620.6|18627
1667367600000|2022-11-02 05:40:00|625.9|621.4|627.9|623.4|628.1|623.6|625.9|621.4|27630
1667367900000|2022-11-02 05:45:00|628.1|623.6|624.6|620.1|628.1|623.6|624.3|619.8|18915
1667368200000|2022-11-02 05:50:00|624.8|620.3|624.1|619.6|625.3|620.8|623.3|618.8|12082
1667368500000|2022-11-02 05:55:00|624.3|619.8|624.1|619.6|624.3|619.8|623.6|619.1|9415
1667368800000|2022-11-02 06:00:00|623.8|619.3|623.4|618.9|624.6|620.1|623.4|618.9|7929
1667369100000|2022-11-02 06:05:00|623.1|618.6|622.6|618.1|623.4|618.9|622.4|617.9|8300
1667369400000|2022-11-02 06:10:00|622.9|618.4|621.9|617.4|622.9|618.4|620.9|616.4|14542
1667369700000|2022-11-02 06:15:00|622.1|617.6|621.6|617.1|623.1|618.6|621.6|617.1|7659
1667370000000|2022-11-02 06:20:00|621.9|617.4|622.1|617.6|623.1|618.6|621.4|616.9|6014
1667370300000|2022-11-02 06:25:00|621.9|617.4|618.9|614.4|622.4|617.9|618.9|614.4|15750
1667370600000|2022-11-02 06:30:00|619.1|614.6|616.6|612.1|619.9|615.4|616.1|611.6|28627
1667370900000|2022-11-02 06:35:00|616.7|612.2|617.8|613.3|618.3|613.8|616.6|612.1|11960
1667371200000|2022-11-02 06:40:00|617.7|613.2|616.1|611.6|617.7|613.2|615.6|611.1|12654
1667371500000|2022-11-02 06:45:00|615.8|611.3|618.3|613.8|619.1|614.6|615.8|611.3|15105
1667371800000|2022-11-02 06:50:00|618.6|614.1|618.1|613.6|618.6|614.1|617.1|612.6|4811
1667372100000|2022-11-02 06:55:00|618.3|613.8|619.3|614.8|619.3|614.8|618.3|613.8|14689
1667394000000|2022-11-02 13:00:00|616.8|612.3|616.3|611.8|618|613.5|615.6|611.1|31666
1667394300000|2022-11-02 13:05:00|616|611.5|619.9|615.4|620|615.5|615.3|610.8|27300
1667394600000|2022-11-02 13:10:00|619.8|615.3|614.5|610|619.8|615.3|614.5|610|21675
1667394900000|2022-11-02 13:15:00|614.8|610.3|614.5|610|615.5|611|613.8|609.3|17346
1667395200000|2022-11-02 13:20:00|614.3|609.8|613.5|609|614.9|610.4|613.5|609|10703
1667395500000|2022-11-02 13:25:00|613.3|608.8|614.3|609.8|614.8|610.3|613.3|608.8|10804
1667395800000|2022-11-02 13:30:00|614.5|610|615.3|610.8|615.3|610.8|614.3|609.8|7808
1667396100000|2022-11-02 13:35:00|615|610.5|615.5|611|615.8|611.3|614.8|610.3|4077
1667396400000|2022-11-02 13:40:00|615.8|611.3|619|614.5|619|614.5|615.8|611.3|18405
1667396700000|2022-11-02 13:45:00|618.7|614.2|620|615.5|621.3|616.8|618.5|614|23130
1667397000000|2022-11-02 13:50:00|619.8|615.3|619.5|615|620.5|616|619.3|614.8|9225
1667397300000|2022-11-02 13:55:00|619.3|614.8|619|614.5|620|615.5|619|614.5|5303
1667397600000|2022-11-02 14:00:00|619.3|614.8|619|614.5|619.5|615|617.3|612.8|10975
1667397900000|2022-11-02 14:05:00|619.3|614.8|619.5|615|621|616.5|619|614.5|9298
1667398200000|2022-11-02 14:10:00|619.3|614.8|620.5|616|620.8|616.3|618.3|613.8|7559
1667398500000|2022-11-02 14:15:00|620.3|615.8|620|615.5|620.5|616|619.5|615|3837
1667398800000|2022-11-02 14:20:00|619.8|615.3|619.3|614.8|620.5|616|618.5|614|6946
1667399100000|2022-11-02 14:25:00|619.5|615|619.5|615|620.3|615.8|619.3|614.8|4553
1667399400000|2022-11-02 14:30:00|619.7|615.2|619.8|615.3|620|615.5|619|614.5|4590
1667399700000|2022-11-02 14:35:00|620|615.5|619.8|615.3|620.3|615.8|619.5|615|4730
1667400000000|2022-11-02 14:40:00|620|615.5|620.5|616|621.5|617|619.5|615|10356
1667400300000|2022-11-02 14:45:00|620.6|616.1|621.3|616.8|622|617.5|620.3|615.8|9510
1667400600000|2022-11-02 14:50:00|621.5|617|620.8|616.3|622.3|617.8|620|615.5|10246
1667400900000|2022-11-02 14:55:00|621|616.5|621.6|617.1|621.8|617.3|620.5|616|9289
1667437200000|2022-11-03 01:00:00|621.5|617|618.7|614.2|621.5|617|616.4|611.9|34892
1667437500000|2022-11-03 01:05:00|618.6|614.1|624.9|620.4|624.9|620.4|618.2|613.7|34916
1667437800000|2022-11-03 01:10:00|624.7|620.2|625.2|620.7|625.7|621.2|623.7|619.2|16427
1667438100000|2022-11-03 01:15:00|624.9|620.4|623.2|618.7|625.2|620.7|623.2|618.7|12752
1667438400000|2022-11-03 01:20:00|622.9|618.4|620.4|615.9|622.9|618.4|619.4|614.9|18510
1667438700000|2022-11-03 01:25:00|620.7|616.2|621.7|617.2|621.7|617.2|619.2|614.7|9425
1667439000000|2022-11-03 01:30:00|621.4|616.9|622.7|618.2|622.8|618.3|619.9|615.4|8563
1667439300000|2022-11-03 01:35:00|622.4|617.9|622.7|618.2|623.4|618.9|621.7|617.2|7020
1667439600000|2022-11-03 01:40:00|622.4|617.9|621.7|617.2|622.7|618.2|620.4|615.9|5335
1667439900000|2022-11-03 01:45:00|621.4|616.9|619.9|615.4|621.4|616.9|619.4|614.9|8583
1667440200000|2022-11-03 01:50:00|620.2|615.7|619.2|614.7|620.7|616.2|618.4|613.9|11104
1667440500000|2022-11-03 01:55:00|618.9|614.4|617.7|613.2|618.9|614.4|617.1|612.6|17492
1667440800000|2022-11-03 02:00:00|617.4|612.9|616.7|612.2|618.2|613.7|616.2|611.7|12141
1667441100000|2022-11-03 02:05:00|616.9|612.4|617.2|612.7|617.4|612.9|616.7|612.2|5809
1667441400000|2022-11-03 02:10:00|617.4|612.9|618.4|613.9|618.9|614.4|617.2|612.7|7531
1667442600000|2022-11-03 02:30:00|618.2|613.7|620.2|615.7|620.4|615.9|617.4|612.9|11044
1667442900000|2022-11-03 02:35:00|619.9|615.4|620.4|615.9|621.4|616.9|619.7|615.2|6801
1667443200000|2022-11-03 02:40:00|620.7|616.2|619.4|614.9|621.2|616.7|619.4|614.9|6009
1667443500000|2022-11-03 02:45:00|619.7|615.2|621.2|616.7|621.9|617.4|619.4|614.9|9072
1667443800000|2022-11-03 02:50:00|621.4|616.9|621.7|617.2|622.4|617.9|621.4|616.9|6004
1667444100000|2022-11-03 02:55:00|621.9|617.4|621.2|616.7|622.7|618.2|620.7|616.2|4418
1667444400000|2022-11-03 03:00:00|620.9|616.4|622.2|617.7|622.4|617.9|620.7|616.2|4938
1667444700000|2022-11-03 03:05:00|622.4|617.9|622.9|618.4|622.9|618.4|621.4|616.9|7034
1667445000000|2022-11-03 03:10:00|623.1|618.6|624.1|619.6|624.1|619.6|621.9|617.4|11855
1667445300000|2022-11-03 03:15:00|623.9|619.4|622.6|618.1|624.1|619.6|622.1|617.6|9793
1667445600000|2022-11-03 03:20:00|622.9|618.4|623.6|619.1|624.6|620.1|622.9|618.4|9786
1667445900000|2022-11-03 03:25:00|623.9|619.4|624.9|620.4|626.1|621.6|623.4|618.9|17561
1667453400000|2022-11-03 05:30:00|625.4|620.9|625.6|621.1|628.9|624.4|625.4|620.9|43546
1667453700000|2022-11-03 05:35:00|625.9|621.4|625.6|621.1|626.6|622.1|625.1|620.6|13299
1667454000000|2022-11-03 05:40:00|625.4|620.9|625.3|620.8|625.6|621.1|623.8|619.3|11423
1667454300000|2022-11-03 05:45:00|625.5|621|623.9|619.4|625.8|621.3|622.9|618.4|11334
1667454600000|2022-11-03 05:50:00|623.5|619|624.6|620.1|624.6|620.1|623.1|618.6|6663
1667454900000|2022-11-03 05:55:00|624.8|620.3|625.4|620.9|625.4|620.9|623.9|619.4|5463
1667455200000|2022-11-03 06:00:00|625.1|620.6|623.6|619.1|625.1|620.6|623.1|618.6|6705
1667455500000|2022-11-03 06:05:00|623.8|619.3|623.1|618.6|623.8|619.3|621.6|617.1|12059
1667455800000|2022-11-03 06:10:00|622.8|618.3|621.6|617.1|623.1|618.6|621.1|616.6|8116
1667456100000|2022-11-03 06:15:00|621.9|617.4|622.6|618.1|623.9|619.4|621.9|617.4|7602
1667456400000|2022-11-03 06:20:00|622.4|617.9|620.9|616.4|622.4|617.9|619.6|615.1|18184
1667456700000|2022-11-03 06:25:00|621.1|616.6|621.9|617.4|622.4|617.9|620.6|616.1|8046
1667457000000|2022-11-03 06:30:00|622.1|617.6|623.9|619.4|624.1|619.6|622.1|617.6|9673
1667457300000|2022-11-03 06:35:00|623.6|619.1|625.4|620.9|625.6|621.1|623.6|619.1|13753
1667457600000|2022-11-03 06:40:00|625.6|621.1|625.6|621.1|626.6|622.1|625.2|620.7|12411
1667457900000|2022-11-03 06:45:00|625.8|621.3|625.4|620.9|626.1|621.6|624.9|620.4|8042
1667458200000|2022-11-03 06:50:00|625.1|620.6|623.9|619.4|625.1|620.6|623.1|618.6|10235
1667458500000|2022-11-03 06:55:00|624.1|619.6|622.1|617.6|624.4|619.9|622.1|617.6|18110
1667458800000|2022-11-03 07:00:00|||||||||150
1667480400000|2022-11-03 13:00:00|622.5|618|622.8|618.3|622.8|618.3|619|614.5|28138
1667480700000|2022-11-03 13:05:00|622.3|617.8|621.8|617.3|623.6|619.1|621.3|616.8|14909
1667481000000|2022-11-03 13:10:00|621.3|616.8|618.8|614.3|621.6|617.1|616.2|611.7|24062
1667481300000|2022-11-03 13:15:00|618.5|614|619.5|615|620|615.5|617.5|613|8802
1667481600000|2022-11-03 13:20:00|619.8|615.3|618.8|614.3|619.8|615.3|618.3|613.8|8590
1667481900000|2022-11-03 13:25:00|618.5|614|617.8|613.3|619|614.5|617.8|613.3|11472
1667482200000|2022-11-03 13:30:00|617.3|612.8|618.5|614|618.7|614.2|616.5|612|13923
1667482500000|2022-11-03 13:35:00|618.8|614.3|619.3|614.8|619.3|614.8|618.3|613.8|6029
1667482800000|2022-11-03 13:40:00|618.8|614.3|619.8|615.3|620.3|615.8|618.8|614.3|7979
1667483100000|2022-11-03 13:45:00|619.5|615|620.3|615.8|620.5|616|618.5|614|9405
1667483400000|2022-11-03 13:50:00|619.8|615.3|619.8|615.3|619.8|615.3|618.8|614.3|5462
1667483700000|2022-11-03 13:55:00|619.3|614.8|619.8|615.3|620|615.5|619.3|614.8|3457
1667484000000|2022-11-03 14:00:00|620|615.5|620.5|616|621|616.5|619.3|614.8|7360
1667484300000|2022-11-03 14:05:00|620.8|616.3|620|615.5|621|616.5|619.5|615|4669
1667484600000|2022-11-03 14:10:00|619.8|615.3|621.8|617.3|621.8|617.3|619.5|615|6816
1667484900000|2022-11-03 14:15:00|621.5|617|621.3|616.8|622.1|617.6|621.3|616.8|6161
1667485200000|2022-11-03 14:20:00|621.5|617|620.8|616.3|621.8|617.3|620.8|616.3|4151
1667485500000|2022-11-03 14:25:00|621.1|616.6|622.3|617.8|622.5|618|621.1|616.6|6440
1667485800000|2022-11-03 14:30:00|622.5|618|622.8|618.3|623.3|618.8|622.3|617.8|8401
1667486100000|2022-11-03 14:35:00|623|618.5|623.5|619|624.4|619.9|623|618.5|9529
1667486400000|2022-11-03 14:40:00|623.6|619.1|625|620.5|625|620.5|623.6|619.1|8864
1667486700000|2022-11-03 14:45:00|625.5|621|626|621.5|626.5|622|624.2|619.7|23628
1667487000000|2022-11-03 14:50:00|626.2|621.7|628.2|623.7|629|624.5|626|621.5|30310
1667487300000|2022-11-03 14:55:00|628.1|623.6|626.3|621.8|628.2|623.7|626.2|621.7|22014
1667523600000|2022-11-04 01:00:00|626.1|621.6|623.6|619.1|626.1|621.6|623.4|618.9|23063
1667523900000|2022-11-04 01:05:00|623.9|619.4|625.6|621.1|625.6|621.1|623.9|619.4|8086
1667524200000|2022-11-04 01:10:00|625.9|621.4|627.4|622.9|628.1|623.6|625.9|621.4|16846
1667524500000|2022-11-04 01:15:00|627.1|622.6|626.6|622.1|627.1|622.6|624.6|620.1|15827
1667524800000|2022-11-04 01:20:00|626.9|622.4|626.9|622.4|628.1|623.6|626.9|622.4|7931
1667525100000|2022-11-04 01:25:00|627.1|622.6|629.1|624.6|629.6|625.1|626.9|622.4|16822
1667525400000|2022-11-04 01:30:00|629.4|624.9|631.4|626.9|632.1|627.6|629.4|624.9|39135
1667525700000|2022-11-04 01:35:00|631.6|627.1|630.1|625.6|631.9|627.4|629.9|625.4|15901
1667526000000|2022-11-04 01:40:00|630.4|625.9|631.4|626.9|631.4|626.9|630.1|625.6|7410
1667526300000|2022-11-04 01:45:00|631.6|627.1|632.4|627.9|632.6|628.1|630.9|626.4|12402
1667526600000|2022-11-04 01:50:00|632.6|628.1|632.4|627.9|632.6|628.1|631.6|627.1|7537
1667526900000|2022-11-04 01:55:00|631.9|627.4|633.4|628.9|633.6|629.1|631.9|627.4|15706
1667527200000|2022-11-04 02:00:00|633.6|629.1|632.4|627.9|633.6|629.1|631.9|627.4|13666
1667527500000|2022-11-04 02:05:00|632.6|628.1|632.1|627.6|632.6|628.1|631.6|627.1|6020
1667527800000|2022-11-04 02:10:00|632.4|627.9|633.2|628.7|633.9|629.4|631.9|627.4|9575
1667529000000|2022-11-04 02:30:00|632.9|628.4|633.6|629.1|634.4|629.9|632.9|628.4|15502
1667529300000|2022-11-04 02:35:00|633.4|628.9|635.4|630.9|635.4|630.9|633.4|628.9|16027
1667529600000|2022-11-04 02:40:00|635.2|630.7|636.1|631.6|636.1|631.6|634.9|630.4|18116
1667529900000|2022-11-04 02:45:00|635.9|631.4|635.9|631.4|636.1|631.6|634.6|630.1|15855
1667530200000|2022-11-04 02:50:00|636|631.5|635.6|631.1|636.1|631.6|635.4|630.9|9153
1667530500000|2022-11-04 02:55:00|635.7|631.2|635.1|630.6|636.1|631.6|634.1|629.6|11425
1667530800000|2022-11-04 03:00:00|635.6|631.1|635.9|631.4|636.6|632.1|635.1|630.6|16504
1667531100000|2022-11-04 03:05:00|636.1|631.6|638.6|634.1|638.6|634.1|636.1|631.6|19408
1667531400000|2022-11-04 03:10:00|638.4|633.9|642.1|637.6|643.1|638.6|638.1|633.6|49296
1667531700000|2022-11-04 03:15:00|642.3|637.8|641.3|636.8|642.6|638.1|641.2|636.7|19410
1667532000000|2022-11-04 03:20:00|641.6|637.1|641.6|637.1|641.8|637.3|640.1|635.6|16685
1667532300000|2022-11-04 03:25:00|641.3|636.8|643.7|639.2|643.8|639.3|641.1|636.6|20432
1667539800000|2022-11-04 05:30:00|643.6|639.1|647.3|642.8|650.1|645.6|643.6|639.1|59380
1667540100000|2022-11-04 05:35:00|647.1|642.6|648.1|643.6|648.3|643.8|647.1|642.6|17399
1667540400000|2022-11-04 05:40:00|648.3|643.8|645.8|641.3|648.6|644.1|645.1|640.6|13899
1667540700000|2022-11-04 05:45:00|646.1|641.6|646.6|642.1|647.3|642.8|645.1|640.6|15519
1667541000000|2022-11-04 05:50:00|646.3|641.8|646.3|641.8|647.1|642.6|645.8|641.3|7334
1667541300000|2022-11-04 05:55:00|646.6|642.1|647.8|643.3|648.3|643.8|646.3|641.8|14309
1667541600000|2022-11-04 06:00:00|647.7|643.2|649.3|644.8|649.3|644.8|647.5|643|12630
1667541900000|2022-11-04 06:05:00|649.6|645.1|648.6|644.1|650.3|645.8|648.6|644.1|15632
1667542200000|2022-11-04 06:10:00|648.8|644.3|648.8|644.3|649.1|644.6|647.3|642.8|12120
1667542500000|2022-11-04 06:15:00|648.9|644.4|649|644.5|651.3|646.8|648.3|643.8|23491
1667542800000|2022-11-04 06:20:00|648.8|644.3|644.3|639.8|648.8|644.3|644.3|639.8|26380
1667543100000|2022-11-04 06:25:00|644.5|640|645|640.5|645.8|641.3|644.3|639.8|15346
1667543400000|2022-11-04 06:30:00|644.9|640.4|646.5|642|646.5|642|644.8|640.3|10423
1667543700000|2022-11-04 06:35:00|646.3|641.8|645.9|641.4|648|643.5|645.9|641.4|11653
1667544000000|2022-11-04 06:40:00|645.5|641|646.3|641.8|646.5|642|644.3|639.8|14945
1667544300000|2022-11-04 06:45:00|646|641.5|647|642.5|647.3|642.8|645.3|640.8|11630
1667544600000|2022-11-04 06:50:00|646.8|642.3|647.8|643.3|648.5|644|646.5|642|17365
1667544900000|2022-11-04 06:55:00|647.5|643|648.1|643.6|648.3|643.8|646.3|641.8|23980
1667566800000|2022-11-04 13:00:00|650.2|645.7|654.2|649.7|655.6|651.1|650.2|645.7|51951
1667567100000|2022-11-04 13:05:00|654.5|650|653.5|649|655.2|650.7|653.2|648.7|19147
1667567400000|2022-11-04 13:10:00|653.4|648.9|654|649.5|654.8|650.3|652.7|648.2|14008
1667567700000|2022-11-04 13:15:00|653.8|649.3|652.5|648|654.3|649.8|651|646.5|16522
1667568000000|2022-11-04 13:20:00|652.8|648.3|651.3|646.8|653.8|649.3|651|646.5|15158
1667568300000|2022-11-04 13:25:00|651|646.5|651|646.5|652|647.5|650.8|646.3|10822
1667568600000|2022-11-04 13:30:00|650.8|646.3|652|647.5|653|648.5|650.8|646.3|10914
1667568900000|2022-11-04 13:35:00|651.8|647.3|652|647.5|652|647.5|651|646.5|5973
1667569200000|2022-11-04 13:40:00|651.5|647|654|649.5|654.2|649.7|651.5|647|10344
1667569500000|2022-11-04 13:45:00|654.3|649.8|652.7|648.2|655.3|650.8|652.5|648|11129
1667569800000|2022-11-04 13:50:00|652.5|648|652.5|648|653|648.5|651.6|647.1|10489
1667570100000|2022-11-04 13:55:00|652.4|647.9|653|648.5|653.5|649|652|647.5|6021
1667570400000|2022-11-04 14:00:00|653.5|649|653.3|648.8|654.3|649.8|653.2|648.7|5884
1667570700000|2022-11-04 14:05:00|653.5|649|653|648.5|654|649.5|652.8|648.3|5785
1667571000000|2022-11-04 14:10:00|653.3|648.8|653.5|649|653.8|649.3|653|648.5|3328
1667571300000|2022-11-04 14:15:00|653.7|649.2|655|650.5|655.2|650.7|653.5|649|8241
1667571600000|2022-11-04 14:20:00|655.3|650.8|656.3|651.8|656.6|652.1|655|650.5|14144
1667571900000|2022-11-04 14:25:00|656.5|652|656.5|652|657|652.5|654.8|650.3|14411
1667572200000|2022-11-04 14:30:00|656.7|652.2|661.3|656.8|661.5|657|656.7|652.2|31918
1667572500000|2022-11-04 14:35:00|661.7|657.2|661.3|656.8|662|657.5|660.8|656.3|16138
1667572800000|2022-11-04 14:40:00|661|656.5|659.8|655.3|661|656.5|658.8|654.3|13604
1667573100000|2022-11-04 14:45:00|660.1|655.6|660.8|656.3|661.5|657|659.8|655.3|9526
1667573400000|2022-11-04 14:50:00|660.6|656.1|661.3|656.8|662.8|658.3|660.6|656.1|21145
1667573700000|2022-11-04 14:55:00|661|656.5|660.6|656.1|661.7|657.2|659.3|654.8|24345
1667782800000|2022-11-07 01:00:00|659.9|655.4|644.6|640.1|659.9|655.4|644.6|640.1|90696
1667783100000|2022-11-07 01:05:00|644.5|640|643.3|638.8|644.7|640.2|643|638.5|34487
1667783400000|2022-11-07 01:10:00|643.5|639|645.1|640.6|645.1|640.6|643|638.5|24826
1667783700000|2022-11-07 01:15:00|644.9|640.4|647.1|642.6|648.6|644.1|644.6|640.1|30026
1667784000000|2022-11-07 01:20:00|646.9|642.4|648.1|643.6|648.6|644.1|645.6|641.1|13480
1667784300000|2022-11-07 01:25:00|647.8|643.3|648.8|644.3|649.1|644.6|647.6|643.1|12261
1667784600000|2022-11-07 01:30:00|648.6|644.1|648.3|643.8|649.3|644.8|647.3|642.8|11269
1667784900000|2022-11-07 01:35:00|648.1|643.6|648.3|643.8|649.6|645.1|647.8|643.3|7518
1667785200000|2022-11-07 01:40:00|648.1|643.6|648.3|643.8|649.1|644.6|647.1|642.6|10157
1667785500000|2022-11-07 01:45:00|648.8|644.3|647.3|642.8|648.8|644.3|646.8|642.3|9145
1667785800000|2022-11-07 01:50:00|647.5|643|645.3|640.8|648|643.5|644.3|639.8|14577
1667786100000|2022-11-07 01:55:00|645.5|641|644.8|640.3|646.3|641.8|644.8|640.3|6806
1667786400000|2022-11-07 02:00:00|645|640.5|645.8|641.3|646.8|642.3|644.8|640.3|8512
1667786700000|2022-11-07 02:05:00|645.5|641|646|641.5|646.5|642|645.3|640.8|4727
1667787000000|2022-11-07 02:10:00|646.2|641.7|645.6|641.1|647.1|642.6|645.6|641.1|7289
1667788200000|2022-11-07 02:30:00|645.1|640.6|646.6|642.1|646.6|642.1|645.1|640.6|8796
1667788500000|2022-11-07 02:35:00|646.7|642.2|645.4|640.9|648.1|643.6|645.4|640.9|10891
1667788800000|2022-11-07 02:40:00|645.6|641.1|643.6|639.1|645.9|641.4|642.9|638.4|16946
1667789100000|2022-11-07 02:45:00|643.1|638.6|644.3|639.8|644.3|639.8|642.6|638.1|12703
1667789400000|2022-11-07 02:50:00|644.4|639.9|643.8|639.3|644.5|640|643.3|638.8|7811
1667789700000|2022-11-07 02:55:00|643.6|639.1|645.6|641.1|645.8|641.3|643.3|638.8|4760
1667790000000|2022-11-07 03:00:00|645.8|641.3|646.8|642.3|647.3|642.8|644.8|640.3|9880
1667790300000|2022-11-07 03:05:00|646.6|642.1|644.1|639.6|646.6|642.1|643.4|638.9|10898
1667790600000|2022-11-07 03:10:00|644.3|639.8|644.6|640.1|645.1|640.6|644.1|639.6|4334
1667790900000|2022-11-07 03:15:00|644.8|640.3|647.3|642.8|647.6|643.1|644.8|640.3|8309
1667791200000|2022-11-07 03:20:00|647.1|642.6|648|643.5|648.5|644|645.3|640.8|10086
1667791500000|2022-11-07 03:25:00|647.8|643.3|646.8|642.3|648|643.5|645.3|640.8|9776
1667799000000|2022-11-07 05:30:00|646.4|641.9|646.3|641.8|648.3|643.8|646|641.5|8170
1667799300000|2022-11-07 05:35:00|645.8|641.3|646.8|642.3|648.3|643.8|645.8|641.3|7186
1667799600000|2022-11-07 05:40:00|646.3|641.8|647.3|642.8|647.6|643.1|645.6|641.1|5437
1667799900000|2022-11-07 05:45:00|647.4|642.9|647.3|642.8|647.8|643.3|646.8|642.3|2862
1667800200000|2022-11-07 05:50:00|647.1|642.6|644.6|640.1|647.3|642.8|644.6|640.1|7589
1667800500000|2022-11-07 05:55:00|644.3|639.8|643.6|639.1|644.8|640.3|643.6|639.1|10510
1667800800000|2022-11-07 06:00:00|643.8|639.3|645.6|641.1|645.8|641.3|643.8|639.3|6321
1667801100000|2022-11-07 06:05:00|645.1|640.6|647.3|642.8|647.8|643.3|645.1|640.6|7874
1667801400000|2022-11-07 06:10:00|647.6|643.1|647.8|643.3|648.3|643.8|646.8|642.3|9432
1667801700000|2022-11-07 06:15:00|648.1|643.6|648.3|643.8|649|644.5|647.6|643.1|8243
1667802000000|2022-11-07 06:20:00|648|643.5|648.1|643.6|648.3|643.8|647.3|642.8|4466
1667802300000|2022-11-07 06:25:00|647.6|643.1|648.1|643.6|648.6|644.1|647.1|642.6|4783
1667802600000|2022-11-07 06:30:00|647.8|643.3|651.3|646.8|652.3|647.8|647.7|643.2|17595
1667802900000|2022-11-07 06:35:00|651.5|647|652.5|648|654|649.5|651.5|647|22520
1667803200000|2022-11-07 06:40:00|652.6|648.1|652.3|647.8|653.1|648.6|652|647.5|9299
1667803500000|2022-11-07 06:45:00|652|647.5|651.5|647|653|648.5|651.3|646.8|11393
1667803800000|2022-11-07 06:50:00|651.6|647.1|651.5|647|652|647.5|651.3|646.8|5352
1667804100000|2022-11-07 06:55:00|651.3|646.8|649.6|645.1|651.5|647|649.3|644.8|17839
1667826000000|2022-11-07 13:00:00|651.9|647.4|654|649.5|654.3|649.8|649.1|644.6|34359
1667826300000|2022-11-07 13:05:00|654.3|649.8|653.8|649.3|654.3|649.8|652.8|648.3|13764
1667826600000|2022-11-07 13:10:00|653.9|649.4|657|652.5|657.8|653.3|653.8|649.3|23970
1667826900000|2022-11-07 13:15:00|657.2|652.7|655.8|651.3|657.8|653.3|655.5|651|11462
1667827200000|2022-11-07 13:20:00|655.5|651|655.3|650.8|655.8|651.3|654.6|650.1|8790
1667827500000|2022-11-07 13:25:00|655.8|651.3|654.3|649.8|655.8|651.3|654|649.5|7508
1667827800000|2022-11-07 13:30:00|654.5|650|655.3|650.8|656.3|651.8|654.3|649.8|6399
1667828100000|2022-11-07 13:35:00|656|651.5|655.3|650.8|656.3|651.8|655.3|650.8|2921
1667828400000|2022-11-07 13:40:00|655.5|651|655.5|651|655.7|651.2|654.8|650.3|4372
1667828700000|2022-11-07 13:45:00|655.7|651.2|657|652.5|657.8|653.3|655|650.5|9463
1667829000000|2022-11-07 13:50:00|656.7|652.2|656.8|652.3|657.3|652.8|656.5|652|3320
1667829300000|2022-11-07 13:55:00|656.5|652|657|652.5|657.5|653|656.3|651.8|6326
1667829600000|2022-11-07 14:00:00|657.5|653|657.5|653|658.8|654.3|657|652.5|13255
1667829900000|2022-11-07 14:05:00|657.8|653.3|658.8|654.3|658.8|654.3|657.3|652.8|7601
1667830200000|2022-11-07 14:10:00|659|654.5|659|654.5|659.5|655|658.1|653.6|7035
1667830500000|2022-11-07 14:15:00|659.3|654.8|660|655.5|660.5|656|659.3|654.8|8285
1667830800000|2022-11-07 14:20:00|660.5|656|659|654.5|660.5|656|659|654.5|6834
1667831100000|2022-11-07 14:25:00|658.8|654.3|659.3|654.8|659.8|655.3|658.3|653.8|8214
1667831400000|2022-11-07 14:30:00|659.1|654.6|659.3|654.8|659.6|655.1|657.6|653.1|10513
1667831700000|2022-11-07 14:35:00|659.6|655.1|658.1|653.6|659.6|655.1|657.7|653.2|6360
1667832000000|2022-11-07 14:40:00|658.3|653.8|658.1|653.6|659.1|654.6|658.1|653.6|5170
1667832300000|2022-11-07 14:45:00|658|653.5|656.6|652.1|658.1|653.6|655.6|651.1|12675
1667832600000|2022-11-07 14:50:00|656.9|652.4|656.1|651.6|657.3|652.8|655.1|650.6|8710
1667832900000|2022-11-07 14:55:00|655.9|651.4|655.4|650.9|655.9|651.4|654.3|649.8|12610
1667869200000|2022-11-08 01:00:00|655.3|650.8|655.6|651.1|656.5|652|653|648.5|22958
1667869500000|2022-11-08 01:05:00|655.8|651.3|654.6|650.1|657.6|653.1|654.6|650.1|15801
1667869800000|2022-11-08 01:10:00|654.8|650.3|654.1|649.6|655.1|650.6|653.8|649.3|8898
1667870100000|2022-11-08 01:15:00|654.6|650.1|655.6|651.1|656.3|651.8|654.1|649.6|7295
1667870400000|2022-11-08 01:20:00|655.3|650.8|655.1|650.6|656.1|651.6|654.6|650.1|5310
1667870700000|2022-11-08 01:25:00|654.6|650.1|656.1|651.6|656.3|651.8|654.6|650.1|4893
1667871000000|2022-11-08 01:30:00|656.3|651.8|654.3|649.8|656.8|652.3|653.8|649.3|10969
1667871300000|2022-11-08 01:35:00|654.1|649.6|654.3|649.8|654.8|650.3|653.6|649.1|5986
1667871600000|2022-11-08 01:40:00|654.1|649.6|651.5|647|654.3|649.8|651.3|646.8|22635
1667871900000|2022-11-08 01:45:00|651.8|647.3|651.5|647|652.5|648|651.3|646.8|7234
1667872200000|2022-11-08 01:50:00|652|647.5|652.3|647.8|653|648.5|651.8|647.3|9520
1667872500000|2022-11-08 01:55:00|652.5|648|653.5|649|653.8|649.3|652.5|648|8291
1667872800000|2022-11-08 02:00:00|653.8|649.3|653|648.5|653.8|649.3|652.5|648|6959
1667873100000|2022-11-08 02:05:00|653.4|648.9|651.5|647|653.5|649|651.5|647|5199
1667873400000|2022-11-08 02:10:00|652|647.5|652.8|648.3|653|648.5|651.5|647|6508
1667874600000|2022-11-08 02:30:00|652.5|648|655.3|650.8|655.8|651.3|652|647.5|11831
1667874900000|2022-11-08 02:35:00|655.8|651.3|656.8|652.3|657.3|652.8|655.8|651.3|12182
1667875200000|2022-11-08 02:40:00|656.5|652|654.3|649.8|656.8|652.3|654.3|649.8|7439
1667875500000|2022-11-08 02:45:00|654.4|649.9|651.1|646.6|654.5|650|650.8|646.3|14969
1667875800000|2022-11-08 02:50:00|650.8|646.3|651.8|647.3|651.8|647.3|650.8|646.3|10027
1667876100000|2022-11-08 02:55:00|651.5|647|652.8|648.3|652.8|648.3|651.3|646.8|5915
1667876400000|2022-11-08 03:00:00|653|648.5|655|650.5|655|650.5|652.5|648|8135
1667876700000|2022-11-08 03:05:00|654.8|650.3|653.8|649.3|655|650.5|653.8|649.3|7552
1667877000000|2022-11-08 03:10:00|653.5|649|656.5|652|656.5|652|653.3|648.8|9938
1667877300000|2022-11-08 03:15:00|656.8|652.3|655.5|651|657.5|653|655.5|651|9878
1667877600000|2022-11-08 03:20:00|656|651.5|655.5|651|656|651.5|654.8|650.3|4579
1667877900000|2022-11-08 03:25:00|655.8|651.3|654.8|650.3|656|651.5|654.8|650.3|3458
1667885400000|2022-11-08 05:30:00|655.3|650.8|652.3|647.8|655.3|650.8|652.3|647.8|12534
1667885700000|2022-11-08 05:35:00|652.5|648|651.5|647|652.5|648|651.5|647|8679
1667886000000|2022-11-08 05:40:00|651.3|646.8|652|647.5|652|647.5|650.5|646|11252
1667886300000|2022-11-08 05:45:00|651.8|647.3|652.5|648|653.7|649.2|651.8|647.3|8904
1667886600000|2022-11-08 05:50:00|653|648.5|653.5|649|653.7|649.2|653|648.5|3708
1667886900000|2022-11-08 05:55:00|653.8|649.3|654|649.5|654.2|649.7|653.2|648.7|5273
1667887200000|2022-11-08 06:00:00|653.5|649|655.2|650.7|655.5|651|652.5|648|9708
1667887500000|2022-11-08 06:05:00|655|650.5|655.3|650.8|656|651.5|655|650.5|5985
1667887800000|2022-11-08 06:10:00|655.5|651|655|650.5|655.5|651|654.8|650.3|5037
1667888100000|2022-11-08 06:15:00|655.3|650.8|658.5|654|658.7|654.2|655.3|650.8|17819
1667888400000|2022-11-08 06:20:00|658.7|654.2|658|653.5|659.5|655|657.7|653.2|14345
1667888700000|2022-11-08 06:25:00|657.5|653|658.2|653.7|658.2|653.7|656.7|652.2|7428
1667889000000|2022-11-08 06:30:00|658.4|653.9|660.9|656.4|661.4|656.9|658.4|653.9|29196
1667889300000|2022-11-08 06:35:00|661.1|656.6|665.1|660.6|665.1|660.6|661.1|656.6|45015
1667889600000|2022-11-08 06:40:00|664.9|660.4|667.6|663.1|668.3|663.8|664.6|660.1|42755
1667889900000|2022-11-08 06:45:00|667.8|663.3|667.8|663.3|668.3|663.8|665.8|661.3|29242
1667890200000|2022-11-08 06:50:00|668.1|663.6|670.3|665.8|671.1|666.6|667.3|662.8|33459
1667890500000|2022-11-08 06:55:00|670.1|665.6|668.6|664.1|670.3|665.8|668.1|663.6|32116
1667912400000|2022-11-08 13:00:00|669.7|665.2|672.7|668.2|674.3|669.8|667.9|663.4|58404
1667912700000|2022-11-08 13:05:00|673|668.5|671.4|666.9|673.5|669|670.6|666.1|20045
1667913000000|2022-11-08 13:10:00|671.6|667.1|673.2|668.7|673.4|668.9|670.7|666.2|15974
1667913300000|2022-11-08 13:15:00|673.4|668.9|672.2|667.7|673.4|668.9|671.7|667.2|9352
1667913600000|2022-11-08 13:20:00|672.4|667.9|671.2|666.7|672.7|668.2|671|666.5|9470
1667913900000|2022-11-08 13:25:00|671.7|667.2|673.7|669.2|673.7|669.2|671.7|667.2|6487
1667914200000|2022-11-08 13:30:00|673.8|669.3|673|668.5|675.2|670.7|673|668.5|16389
1667914500000|2022-11-08 13:35:00|673.2|668.7|674.4|669.9|675.4|670.9|672.5|668|15523
1667914800000|2022-11-08 13:40:00|675.1|670.6|675.1|670.6|675.4|670.9|674.2|669.7|9393
1667915100000|2022-11-08 13:45:00|674.9|670.4|673.1|668.6|675.1|670.6|673.1|668.6|7619
1667915400000|2022-11-08 13:50:00|673.3|668.8|672.4|667.9|674.4|669.9|672.4|667.9|6810
1667915700000|2022-11-08 13:55:00|672.7|668.2|672.4|667.9|672.9|668.4|671.9|667.4|9068
1667916000000|2022-11-08 14:00:00|672.6|668.1|672.4|667.9|673.6|669.1|672.2|667.7|5699
1667916300000|2022-11-08 14:05:00|672.2|667.7|673.4|668.9|673.6|669.1|671.4|666.9|6776
1667916600000|2022-11-08 14:10:00|673.6|669.1|673.4|668.9|673.6|669.1|672.9|668.4|4877
1667916900000|2022-11-08 14:15:00|673.1|668.6|673.6|669.1|673.6|669.1|672.6|668.1|4179
1667917200000|2022-11-08 14:20:00|673.4|668.9|673.6|669.1|674.1|669.6|672.9|668.4|4577
1667917500000|2022-11-08 14:25:00|673.9|669.4|676.9|672.4|676.9|672.4|673.4|668.9|13585
1667917800000|2022-11-08 14:30:00|676.7|672.2|676.2|671.7|679|674.5|675.7|671.2|31890
1667918100000|2022-11-08 14:35:00|675.9|671.4|677.3|672.8|677.5|673|675.2|670.7|10410
1667918400000|2022-11-08 14:40:00|677|672.5|678.1|673.6|678.6|674.1|676.8|672.3|8848
1667918700000|2022-11-08 14:45:00|678.3|673.8|677.6|673.1|678.3|673.8|676.8|672.3|4752
1667919000000|2022-11-08 14:50:00|677.1|672.6|676.8|672.3|677.6|673.1|676.8|672.3|4283
1667919300000|2022-11-08 14:55:00|676.9|672.4|677.1|672.6|678|673.5|676.6|672.1|8947
1667955600000|2022-11-09 01:00:00|677|672.5|677.4|672.9|678.2|673.7|674.2|669.7|23639
1667955900000|2022-11-09 01:05:00|677.2|672.7|675.7|671.2|677.4|672.9|675.1|670.6|8784
1667956200000|2022-11-09 01:10:00|675.6|671.1|673.6|669.1|675.6|671.1|673.2|668.7|13597
1667956500000|2022-11-09 01:15:00|673.7|669.2|672.9|668.4|674.2|669.7|672.2|667.7|16284
1667956800000|2022-11-09 01:20:00|673.1|668.6|672.6|668.1|673.9|669.4|672.6|668.1|9485
1667957100000|2022-11-09 01:25:00|672.5|668|673.1|668.6|673.1|668.6|672.4|667.9|3581
1667957400000|2022-11-09 01:30:00|673.6|669.1|674.1|669.6|675.6|671.1|673.6|669.1|11626
1667957700000|2022-11-09 01:35:00|674.6|670.1|673.4|668.9|674.6|670.1|673.1|668.6|6406
1667958000000|2022-11-09 01:40:00|673.6|669.1|674.9|670.4|674.9|670.4|672.9|668.4|5952
1667958300000|2022-11-09 01:45:00|674.4|669.9|675.9|671.4|675.9|671.4|673.9|669.4|8622
1667958600000|2022-11-09 01:50:00|675.6|671.1|674.9|670.4|676.4|671.9|674.9|670.4|6464
1667958900000|2022-11-09 01:55:00|674.6|670.1|674.6|670.1|674.9|670.4|673.9|669.4|7846
1667959200000|2022-11-09 02:00:00|674.9|670.4|674.6|670.1|675.6|671.1|674.1|669.6|7467
1667959500000|2022-11-09 02:05:00|675.1|670.6|674.1|669.6|675.6|671.1|674.1|669.6|3775
1667959800000|2022-11-09 02:10:00|674.4|669.9|675.4|670.9|675.9|671.4|674.4|669.9|4280
1667960100000|2022-11-09 02:15:00|||||||||9
1667961000000|2022-11-09 02:30:00|676.4|671.9|678.4|673.9|679.6|675.1|676.1|671.6|25890
1667961300000|2022-11-09 02:35:00|678.9|674.4|678.4|673.9|679.1|674.6|677.6|673.1|12487
1667961600000|2022-11-09 02:40:00|678.5|674|678.9|674.4|679.1|674.6|678.4|673.9|5156
1667961900000|2022-11-09 02:45:00|679.1|674.6|677.4|672.9|680.6|676.1|677.4|672.9|17479
1667962200000|2022-11-09 02:50:00|677.1|672.6|677.4|672.9|677.4|672.9|676.1|671.6|8340
1667962500000|2022-11-09 02:55:00|677.1|672.6|675.4|670.9|677.1|672.6|675.4|670.9|12168
1667962800000|2022-11-09 03:00:00|675.2|670.7|676.2|671.7|676.4|671.9|675.2|670.7|8911
1667963100000|2022-11-09 03:05:00|676.4|671.9|676.2|671.7|677.3|672.8|675.7|671.2|4982
1667963400000|2022-11-09 03:10:00|676|671.5|678.2|673.7|678.2|673.7|675.7|671.2|7457
1667963700000|2022-11-09 03:15:00|678|673.5|677.7|673.2|678.5|674|677.5|673|5528
1667964000000|2022-11-09 03:20:00|677.9|673.4|676|671.5|679.2|674.7|675.8|671.3|15364
1667964300000|2022-11-09 03:25:00|675.9|671.4|674|669.5|676.8|672.3|673.5|669|19716
1667971800000|2022-11-09 05:30:00|675.1|670.6|676.5|672|678.2|673.7|674.9|670.4|21804
1667972100000|2022-11-09 05:35:00|676.7|672.2|676.2|671.7|677.5|673|675.7|671.2|7816
1667972400000|2022-11-09 05:40:00|676|671.5|672.7|668.2|676.2|671.7|672.7|668.2|16263
1667972700000|2022-11-09 05:45:00|672.5|668|673.2|668.7|673.7|669.2|672.2|667.7|13636
1667973000000|2022-11-09 05:50:00|673.4|668.9|674.5|670|675.2|670.7|673.4|668.9|7353
1667973300000|2022-11-09 05:55:00|674.6|670.1|676.2|671.7|676.2|671.7|674.5|670|7048
1667973600000|2022-11-09 06:00:00|676.5|672|676.5|672|677|672.5|674.7|670.2|10490
1667973900000|2022-11-09 06:05:00|676.7|672.2|677.7|673.2|678.6|674.1|676.5|672|12472
1667974200000|2022-11-09 06:10:00|677.5|673|677|672.5|677.7|673.2|676.5|672|5326
1667974500000|2022-11-09 06:15:00|676.7|672.2|677.2|672.7|677.2|672.7|676|671.5|5825
1667974800000|2022-11-09 06:20:00|677.3|672.8|678|673.5|679.2|674.7|677.3|672.8|7164
1667975100000|2022-11-09 06:25:00|677.7|673.2|678.2|673.7|678.7|674.2|677.6|673.1|4544
1667975400000|2022-11-09 06:30:00|678|673.5|678.2|673.7|680.2|675.7|678|673.5|12110
1667975700000|2022-11-09 06:35:00|678|673.5|677.7|673.2|678.5|674|677.5|673|5492
1667976000000|2022-11-09 06:40:00|678|673.5|678.7|674.2|679|674.5|678|673.5|3684
1667976300000|2022-11-09 06:45:00|679|674.5|679|674.5|680.7|676.2|678.5|674|15069
1667976600000|2022-11-09 06:50:00|679.2|674.7|678.7|674.2|680|675.5|678.2|673.7|13619
1667976900000|2022-11-09 06:55:00|679|674.5|676.6|672.1|679|674.5|675.7|671.2|26160
1667998800000|2022-11-09 13:00:00|675.2|670.7|673.7|669.2|675.2|670.7|670.3|665.8|52130
1667999100000|2022-11-09 13:05:00|673.5|669|672.5|668|674|669.5|672|667.5|16677
1667999400000|2022-11-09 13:10:00|672.8|668.3|670.5|666|673|668.5|670.4|665.9|23520
1667999700000|2022-11-09 13:15:00|670.3|665.8|668.6|664.1|672|667.5|668.6|664.1|27966
1668000000000|2022-11-09 13:20:00|668.3|663.8|668.5|664|669.6|665.1|667.8|663.3|23703
1668000300000|2022-11-09 13:25:00|668.8|664.3|668.8|664.3|669.5|665|668.3|663.8|10042
1668000600000|2022-11-09 13:30:00|668.5|664|666.7|662.2|669|664.5|666.2|661.7|12831
1668000900000|2022-11-09 13:35:00|666.9|662.4|664.5|660|667.7|663.2|664.5|660|23076
1668001200000|2022-11-09 13:40:00|664.7|660.2|666|661.5|666|661.5|664|659.5|20518
1668001500000|2022-11-09 13:45:00|666.3|661.8|667.3|662.8|667.8|663.3|666|661.5|13346
1668001800000|2022-11-09 13:50:00|667.6|663.1|665.6|661.1|668.1|663.6|665.6|661.1|10628
1668002100000|2022-11-09 13:55:00|665.5|661|665.6|661.1|666.1|661.6|664.9|660.4|14043
1668002400000|2022-11-09 14:00:00|665.4|660.9|666.4|661.9|666.9|662.4|664.9|660.4|8780
1668002700000|2022-11-09 14:05:00|666.7|662.2|665.9|661.4|666.7|662.2|665.9|661.4|7856
1668003000000|2022-11-09 14:10:00|665.7|661.2|667.4|662.9|667.4|662.9|665.4|660.9|10763
1668003300000|2022-11-09 14:15:00|667.2|662.7|667.9|663.4|668.7|664.2|666.9|662.4|12383
1668003600000|2022-11-09 14:20:00|667.6|663.1|667.6|663.1|667.9|663.4|667.4|662.9|4453
1668003900000|2022-11-09 14:25:00|667.4|662.9|667.4|662.9|667.4|662.9|667.1|662.6|2503
1668004200000|2022-11-09 14:30:00|667.6|663.1|666.9|662.4|667.9|663.4|666.4|661.9|6781
1668004500000|2022-11-09 14:35:00|667.2|662.7|668.2|663.7|668.2|663.7|666.9|662.4|2705
1668004800000|2022-11-09 14:40:00|668.4|663.9|668.4|663.9|669.4|664.9|668.4|663.9|6715
1668005100000|2022-11-09 14:45:00|668.7|664.2|669.2|664.7|669.7|665.2|668.4|663.9|5028
1668005400000|2022-11-09 14:50:00|669|664.5|669.2|664.7|669.4|664.9|668.4|663.9|5552
1668005700000|2022-11-09 14:55:00|669.4|664.9|670.3|665.8|672.2|667.7|669.4|664.9|16849
1668006000000|2022-11-09 15:00:00|670.5|666|670.5|666|670.5|666|670.5|666|87
1668042000000|2022-11-10 01:00:00|670.6|666.1|668.6|664.1|670.6|666.1|666.6|662.1|24343
1668042300000|2022-11-10 01:05:00|668.5|664|668.1|663.6|669.1|664.6|666.9|662.4|16929
1668042600000|2022-11-10 01:10:00|668.2|663.7|663.7|659.2|668.4|663.9|663.7|659.2|20572
1668042900000|2022-11-10 01:15:00|663.5|659|664|659.5|664.7|660.2|662.7|658.2|23935
1668043200000|2022-11-10 01:20:00|663.7|659.2|663|658.5|663.7|659.2|662.5|658|15644
1668043500000|2022-11-10 01:25:00|663.2|658.7|665|660.5|666.5|662|663.2|658.7|14998
1668043800000|2022-11-10 01:30:00|664.5|660|664.1|659.6|664.5|660|662|657.5|10198
1668044100000|2022-11-10 01:35:00|663.9|659.4|664.8|660.3|665.8|661.3|663.6|659.1|10440
1668044400000|2022-11-10 01:40:00|665|660.5|665.3|660.8|666.5|662|665|660.5|8944
1668044700000|2022-11-10 01:45:00|665.1|660.6|665.6|661.1|666.3|661.8|664.8|660.3|5741
1668045000000|2022-11-10 01:50:00|665.3|660.8|667.8|663.3|668.3|663.8|665.1|660.6|8861
1668045300000|2022-11-10 01:55:00|667.6|663.1|667.1|662.6|667.6|663.1|666.1|661.6|7501
1668045600000|2022-11-10 02:00:00|667|662.5|667.1|662.6|667.6|663.1|666.1|661.6|5845
1668045900000|2022-11-10 02:05:00|667.2|662.7|666.4|661.9|667.6|663.1|665.9|661.4|5069
1668046200000|2022-11-10 02:10:00|666.1|661.6|666.2|661.7|667.2|662.7|665.4|660.9|6417
1668047400000|2022-11-10 02:30:00|666.4|661.9|668.9|664.4|668.9|664.4|666.4|661.9|10771
1668047700000|2022-11-10 02:35:00|668.4|663.9|669.4|664.9|669.4|664.9|668.4|663.9|6402
1668048000000|2022-11-10 02:40:00|669.6|665.1|670.2|665.7|670.2|665.7|669.1|664.6|5768
1668048300000|2022-11-10 02:45:00|670|665.5|669.5|665|670.2|665.7|669|664.5|6915
1668048600000|2022-11-10 02:50:00|669.2|664.7|669.5|665|669.5|665|668.5|664|4079
1668048900000|2022-11-10 02:55:00|669.2|664.7|670.7|666.2|671.2|666.7|669|664.5|12654
1668049200000|2022-11-10 03:00:00|670.5|666|671|666.5|671.7|667.2|669.7|665.2|8861
1668049500000|2022-11-10 03:05:00|671.2|666.7|669|664.5|671.7|667.2|669|664.5|9977
1668049800000|2022-11-10 03:10:00|669.2|664.7|669|664.5|669.8|665.3|668.5|664|8643
1668050100000|2022-11-10 03:15:00|669.3|664.8|670.7|666.2|671.2|666.7|669.3|664.8|5514
1668050400000|2022-11-10 03:20:00|670.9|666.4|672|667.5|673.7|669.2|670.7|666.2|21535
1668050700000|2022-11-10 03:25:00|672.2|667.7|672.7|668.2|673.2|668.7|671.5|667|11366
1668058200000|2022-11-10 05:30:00|671.7|667.2|667.5|663|671.7|667.2|667.5|663|23039
1668058500000|2022-11-10 05:35:00|667.3|662.8|666|661.5|668.5|664|666|661.5|15005
1668058800000|2022-11-10 05:40:00|666.3|661.8|664.3|659.8|666.3|661.8|663.8|659.3|27758
1668059100000|2022-11-10 05:45:00|664.2|659.7|664.3|659.8|665.6|661.1|663.6|659.1|13946
1668059400000|2022-11-10 05:50:00|664|659.5|663.3|658.8|664.7|660.2|662.8|658.3|14343
1668059700000|2022-11-10 05:55:00|663.8|659.3|665.6|661.1|665.6|661.1|663.8|659.3|9238
1668060000000|2022-11-10 06:00:00|665.1|660.6|667.4|662.9|667.4|662.9|665.1|660.6|10940
1668060300000|2022-11-10 06:05:00|667.6|663.1|669.6|665.1|670.1|665.6|667.4|662.9|17513
1668060600000|2022-11-10 06:10:00|669.9|665.4|669.1|664.6|670.8|666.3|668.8|664.3|19200
1668060900000|2022-11-10 06:15:00|669.2|664.7|667.6|663.1|669.6|665.1|667.1|662.6|10213
1668061200000|2022-11-10 06:20:00|667.4|662.9|667.3|662.8|667.8|663.3|666.9|662.4|7588
1668061500000|2022-11-10 06:25:00|667.4|662.9|668.3|663.8|669|664.5|667.3|662.8|4675
1668061800000|2022-11-10 06:30:00|668.5|664|666.2|661.7|668.8|664.3|666.2|661.7|6322
1668062100000|2022-11-10 06:35:00|666.1|661.6|665.3|660.8|666.7|662.2|664.5|660|10798
1668062400000|2022-11-10 06:40:00|665.1|660.6|664.9|660.4|665.6|661.1|664.6|660.1|8469
1668062700000|2022-11-10 06:45:00|664.6|660.1|666.6|662.1|667.5|663|664.6|660.1|8795
1668063000000|2022-11-10 06:50:00|666.9|662.4|666.9|662.4|667.4|662.9|665.9|661.4|7365
1668063300000|2022-11-10 06:55:00|666.6|662.1|670.4|665.9|670.6|666.1|666.6|662.1|22704
1668085200000|2022-11-10 13:00:00|665.3|660.8|670|665.5|670.6|666.1|665.3|660.8|49832
1668085500000|2022-11-10 13:05:00|669.8|665.3|671.3|666.8|672.6|668.1|669.3|664.8|23538
1668085800000|2022-11-10 13:10:00|671.6|667.1|677.1|672.6|679.3|674.8|671.3|666.8|57851
1668086100000|2022-11-10 13:15:00|677.6|673.1|676.1|671.6|677.6|673.1|675.3|670.8|23518
1668086400000|2022-11-10 13:20:00|676.3|671.8|677.1|672.6|677.8|673.3|676.1|671.6|13113
1668086700000|2022-11-10 13:25:00|676.8|672.3|678.5|674|678.5|674|676.3|671.8|14782
1668087000000|2022-11-10 13:30:00|679|674.5|686.6|682.1|688.5|684|679|674.5|85998
1668087300000|2022-11-10 13:35:00|686.4|681.9|687.4|682.9|687.4|682.9|685.2|680.7|23742
1668087600000|2022-11-10 13:40:00|687.7|683.2|686.7|682.2|688.2|683.7|684.7|680.2|22204
1668087900000|2022-11-10 13:45:00|686.4|681.9|688.1|683.6|688.9|684.4|686.2|681.7|27133
1668088200000|2022-11-10 13:50:00|688|683.5|686.9|682.4|688.6|684.1|686|681.5|15874
1668088500000|2022-11-10 13:55:00|687.1|682.6|688.6|684.1|688.6|684.1|686.4|681.9|16098
1668088800000|2022-11-10 14:00:00|689|684.5|686.6|682.1|689.6|685.1|686.1|681.6|17262
1668089100000|2022-11-10 14:05:00|686.4|681.9|685.1|680.6|687.1|682.6|684.1|679.6|14055
1668089400000|2022-11-10 14:10:00|685.4|680.9|684.3|679.8|686.6|682.1|684.3|679.8|10315
1668089700000|2022-11-10 14:15:00|684.5|680|683.8|679.3|684.5|680|683|678.5|10791
1668090000000|2022-11-10 14:20:00|683.5|679|683.8|679.3|683.8|679.3|682.5|678|10637
1668090300000|2022-11-10 14:25:00|683.5|679|685.6|681.1|685.8|681.3|683.3|678.8|6919
1668090600000|2022-11-10 14:30:00|685.8|681.3|685.9|681.4|687.8|683.3|685.6|681.1|11213
1668090900000|2022-11-10 14:35:00|686.2|681.7|684.7|680.2|686.4|681.9|684.7|680.2|6261
1668091200000|2022-11-10 14:40:00|684.9|680.4|686.6|682.1|686.6|682.1|684.2|679.7|6807
1668091500000|2022-11-10 14:45:00|686.8|682.3|686.9|682.4|687.1|682.6|686.4|681.9|7635
1668091800000|2022-11-10 14:50:00|687.1|682.6|685.7|681.2|687.6|683.1|685.2|680.7|11014
1668092100000|2022-11-10 14:55:00|685.9|681.4|686.5|682|686.6|682.1|685.6|681.1|9569
1668092400000|2022-11-10 15:00:00|686.6|682.1|686.6|682.1|686.6|682.1|686.6|682.1|0
1668128400000|2022-11-11 01:00:00|688.3|683.8|687.6|683.1|690.6|686.1|685.9|681.4|35653
1668128700000|2022-11-11 01:05:00|688.1|683.6|691.3|686.8|691.8|687.3|687.1|682.6|24554
1668129000000|2022-11-11 01:10:00|691.1|686.6|691.3|686.8|691.6|687.1|688.8|684.3|15940
1668129300000|2022-11-11 01:15:00|691.6|687.1|692.1|687.6|692.1|687.6|690.6|686.1|12048
1668129600000|2022-11-11 01:20:00|691.8|687.3|692.3|687.8|692.5|688|691.3|686.8|13966
1668129900000|2022-11-11 01:25:00|692|687.5|693.5|689|693.7|689.2|691.8|687.3|11550
1668130200000|2022-11-11 01:30:00|693.8|689.3|691.1|686.6|694.1|689.6|690.8|686.3|14715
1668130500000|2022-11-11 01:35:00|691.3|686.8|691.8|687.3|691.8|687.3|690.6|686.1|8470
1668130800000|2022-11-11 01:40:00|692.1|687.6|694.9|690.4|694.9|690.4|691.8|687.3|13472
1668131100000|2022-11-11 01:45:00|694.6|690.1|691.9|687.4|694.6|690.1|691.1|686.6|16802
1668131400000|2022-11-11 01:50:00|691.6|687.1|691.1|686.6|693.1|688.6|691.1|686.6|6366
1668131700000|2022-11-11 01:55:00|691.3|686.8|690.2|685.7|692.1|687.6|690.2|685.7|9279
1668132000000|2022-11-11 02:00:00|690.4|685.9|688.8|684.3|691.2|686.7|687.5|683|12915
1668132300000|2022-11-11 02:05:00|689|684.5|690.1|685.6|691.3|686.8|688.8|684.3|8451
1668132600000|2022-11-11 02:10:00|690.3|685.8|690.1|685.6|690.3|685.8|689.8|685.3|5290
1668133800000|2022-11-11 02:30:00|690|685.5|689.3|684.8|691|686.5|688.9|684.4|8823
1668134100000|2022-11-11 02:35:00|689|684.5|688.3|683.8|689.8|685.3|688.3|683.8|5390
1668134400000|2022-11-11 02:40:00|688.5|684|688.5|684|688.8|684.3|687.7|683.2|5147
1668134700000|2022-11-11 02:45:00|689|684.5|688.9|684.4|689.2|684.7|688|683.5|4792
1668135000000|2022-11-11 02:50:00|689.2|684.7|688|683.5|689.4|684.9|687.5|683|6717
1668135300000|2022-11-11 02:55:00|687.7|683.2|687.5|683|688|683.5|686.2|681.7|8121
1668135600000|2022-11-11 03:00:00|688|683.5|688.6|684.1|688.8|684.3|688|683.5|6990
1668135900000|2022-11-11 03:05:00|688.3|683.8|688.6|684.1|689.1|684.6|688.1|683.6|4272
1668136200000|2022-11-11 03:10:00|689.1|684.6|687.8|683.3|689.1|684.6|687.5|683|3751
1668136500000|2022-11-11 03:15:00|687.5|683|688.4|683.9|689.9|685.4|687.3|682.8|12763
1668136800000|2022-11-11 03:20:00|688.7|684.2|690.8|686.3|690.8|686.3|688.2|683.7|18026
1668137100000|2022-11-11 03:25:00|691|686.5|691.8|687.3|692.7|688.2|690.6|686.1|19592
1668144600000|2022-11-11 05:30:00|691.6|687.1|699.2|694.7|699.2|694.7|691.6|687.1|52622
1668144900000|2022-11-11 05:35:00|699.5|695|700.1|695.6|702.2|697.7|699.5|695|43706
1668145200000|2022-11-11 05:40:00|699.9|695.4|698.6|694.1|699.9|695.4|696.6|692.1|22958
1668145500000|2022-11-11 05:45:00|698.9|694.4|700.6|696.1|700.8|696.3|698.6|694.1|18537
1668145800000|2022-11-11 05:50:00|700.4|695.9|706|701.5|706|701.5|699.8|695.3|35796
1668146100000|2022-11-11 05:55:00|705.8|701.3|706.5|702|707.4|702.9|705|700.5|39844
1668146400000|2022-11-11 06:00:00|706.8|702.3|706.8|702.3|709|704.5|706|701.5|31873
1668146700000|2022-11-11 06:05:00|707.3|702.8|706.5|702|708.3|703.8|706.3|701.8|15343
1668147000000|2022-11-11 06:10:00|706.8|702.3|704.3|699.8|707|702.5|702.3|697.8|30453
1668147300000|2022-11-11 06:15:00|704.5|700|703.6|699.1|705.3|700.8|701.6|697.1|19566
1668147600000|2022-11-11 06:20:00|703.4|698.9|702.6|698.1|704.6|700.1|702.6|698.1|10784
1668147900000|2022-11-11 06:25:00|702.4|697.9|703.8|699.3|704.5|700|702.4|697.9|11148
1668148200000|2022-11-11 06:30:00|703.6|699.1|700.8|696.3|703.8|699.3|700.6|696.1|14170
1668148500000|2022-11-11 06:35:00|700.6|696.1|699.4|694.9|701.6|697.1|698.1|693.6|22081
1668148800000|2022-11-11 06:40:00|699.1|694.6|699.9|695.4|700.9|696.4|698.1|693.6|14913
1668149100000|2022-11-11 06:45:00|699.7|695.2|700.9|696.4|701.1|696.6|698.4|693.9|11994
1668149400000|2022-11-11 06:50:00|700.7|696.2|701.2|696.7|702.4|697.9|699.9|695.4|12909
1668149700000|2022-11-11 06:55:00|700.4|695.9|699.5|695|700.9|696.4|698.2|693.7|26840
1668171600000|2022-11-11 13:00:00|699.4|694.9|700.1|695.6|703.1|698.6|699.4|694.9|42191
1668171900000|2022-11-11 13:05:00|700.3|695.8|701|696.5|702.7|698.2|699.8|695.3|13948
1668172200000|2022-11-11 13:10:00|701.2|696.7|701.4|696.9|701.9|697.4|700.2|695.7|8700
1668172500000|2022-11-11 13:15:00|701.2|696.7|699.7|695.2|701.2|696.7|698.4|693.9|15373
1668172800000|2022-11-11 13:20:00|699.4|694.9|702.2|697.7|702.2|697.7|699.4|694.9|8659
1668173100000|2022-11-11 13:25:00|702.4|697.9|703.2|698.7|703.7|699.2|701.4|696.9|11204
1668173400000|2022-11-11 13:30:00|703.7|699.2|710.4|705.9|710.6|706.1|703.7|699.2|33256
1668173700000|2022-11-11 13:35:00|710.1|705.6|709.2|704.7|710.5|706|708|703.5|23593
1668174000000|2022-11-11 13:40:00|709|704.5|710.8|706.3|710.8|706.3|708.7|704.2|16710
1668174300000|2022-11-11 13:45:00|711.1|706.6|711.9|707.4|711.9|707.4|709.8|705.3|14023
1668174600000|2022-11-11 13:50:00|711.7|707.2|710.6|706.1|711.9|707.4|708.6|704.1|13380
1668174900000|2022-11-11 13:55:00|711.1|706.6|713.4|708.9|714|709.5|710.9|706.4|19899
1668175200000|2022-11-11 14:00:00|714|709.5|715.6|711.1|716.4|711.9|713.7|709.2|20788
1668175500000|2022-11-11 14:05:00|715.1|710.6|712.8|708.3|715.6|711.1|711.4|706.9|14004
1668175800000|2022-11-11 14:10:00|713|708.5|712.6|708.1|714.1|709.6|711.9|707.4|10114
1668176100000|2022-11-11 14:15:00|712.8|708.3|710|705.5|713.6|709.1|709.5|705|12009
1668176400000|2022-11-11 14:20:00|709.5|705|710.5|706|711.1|706.6|708.2|703.7|13010
1668176700000|2022-11-11 14:25:00|710.8|706.3|710.8|706.3|711.1|706.6|709.8|705.3|7079
1668177000000|2022-11-11 14:30:00|710.6|706.1|710|705.5|712.3|707.8|710|705.5|10362
1668177300000|2022-11-11 14:35:00|710.3|705.8|708.8|704.3|710.5|706|707|702.5|16626
1668177600000|2022-11-11 14:40:00|708.5|704|709|704.5|709|704.5|707|702.5|8749
1668177900000|2022-11-11 14:45:00|709.1|704.6|707.3|702.8|709.3|704.8|707.3|702.8|7838
1668178200000|2022-11-11 14:50:00|707.5|703|709.1|704.6|709.1|704.6|707.5|703|4695
1668178500000|2022-11-11 14:55:00|708.8|704.3|709.8|705.3|710.9|706.4|708.7|704.2|11983
1668387600000|2022-11-14 01:00:00|709.7|705.2|721.5|717|730.5|726|709.7|705.2|97024
1668387900000|2022-11-14 01:05:00|721.4|716.9|722.6|718.1|723.1|718.6|719.5|715|36004
1668388200000|2022-11-14 01:10:00|722.8|718.3|722.2|717.7|722.8|718.3|719.9|715.4|18449
1668388500000|2022-11-14 01:15:00|722|717.5|719.6|715.1|723|718.5|718.1|713.6|26961
1668388800000|2022-11-14 01:20:00|720.1|715.6|718.3|713.8|720.8|716.3|717.8|713.3|18498
1668389100000|2022-11-14 01:25:00|718|713.5|717.7|713.2|718.5|714|716.5|712|13771
1668389400000|2022-11-14 01:30:00|717.5|713|719.9|715.4|720.5|716|717.5|713|13459
1668389700000|2022-11-14 01:35:00|719.8|715.3|720.3|715.8|720.3|715.8|718.5|714|7670
1668390000000|2022-11-14 01:40:00|719.8|715.3|718.3|713.8|720.3|715.8|718.3|713.8|9033
1668390300000|2022-11-14 01:45:00|718.5|714|716.9|712.4|719|714.5|716.7|712.2|9215
1668390600000|2022-11-14 01:50:00|716.6|712.1|716.2|711.7|717.1|712.6|715.8|711.3|6749
1668390900000|2022-11-14 01:55:00|716|711.5|716.4|711.9|716.4|711.9|715.7|711.2|6765
1668391200000|2022-11-14 02:00:00|716.2|711.7|712|707.5|717.7|713.2|712|707.5|20237
1668391500000|2022-11-14 02:05:00|712.5|708|711.6|707.1|713.7|709.2|711.6|707.1|15907
1668391800000|2022-11-14 02:10:00|711.8|707.3|711.8|707.3|712.8|708.3|711.6|707.1|6630
1668393000000|2022-11-14 02:30:00|712|707.5|713.8|709.3|714.4|709.9|711|706.5|11240
1668393300000|2022-11-14 02:35:00|714.3|709.8|715.3|710.8|716.3|711.8|713.8|709.3|10075
1668393600000|2022-11-14 02:40:00|715.2|710.7|714.8|710.3|715.3|710.8|714.3|709.8|5267
1668393900000|2022-11-14 02:45:00|714.6|710.1|715.1|710.6|716.1|711.6|714.1|709.6|6000
1668394200000|2022-11-14 02:50:00|714.6|710.1|715.1|710.6|715.6|711.1|714.6|710.1|3841
1668394500000|2022-11-14 02:55:00|715.3|710.8|717.4|712.9|717.6|713.1|715.3|710.8|7407
1668394800000|2022-11-14 03:00:00|717.6|713.1|716.4|711.9|717.9|713.4|716.1|711.6|6605
1668395100000|2022-11-14 03:05:00|716.1|711.6|714.4|709.9|716.4|711.9|714.4|709.9|8471
1668395400000|2022-11-14 03:10:00|713.9|709.4|714.9|710.4|715.9|711.4|713.6|709.1|6351
1668395700000|2022-11-14 03:15:00|714.6|710.1|712.3|707.8|715.6|711.1|712.3|707.8|5702
1668396000000|2022-11-14 03:20:00|712.1|707.6|713.3|708.8|714.3|709.8|711.6|707.1|11448
1668396300000|2022-11-14 03:25:00|713.1|708.6|710.4|705.9|713.5|709|710.1|705.6|13564
1668403800000|2022-11-14 05:30:00|710.6|706.1|707.6|703.1|710.6|706.1|707.1|702.6|27481
1668404100000|2022-11-14 05:35:00|707.8|703.3|707.6|703.1|708.8|704.3|706.8|702.3|11181
1668404400000|2022-11-14 05:40:00|708.1|703.6|708.3|703.8|709.8|705.3|707.6|703.1|11778
1668404700000|2022-11-14 05:45:00|708.1|703.6|707.3|702.8|709.5|705|707.3|702.8|9408
1668405000000|2022-11-14 05:50:00|707|702.5|705.6|701.1|707.3|702.8|705.1|700.6|17031
1668405300000|2022-11-14 05:55:00|705.2|700.7|704.8|700.3|706.1|701.6|704.3|699.8|11466
1668405600000|2022-11-14 06:00:00|704.6|700.1|707.3|702.8|707.8|703.3|704.6|700.1|10003
1668405900000|2022-11-14 06:05:00|707.1|702.6|709.6|705.1|709.7|705.2|706.6|702.1|8337
1668406200000|2022-11-14 06:10:00|709.8|705.3|708.3|703.8|709.8|705.3|708|703.5|7889
1668406500000|2022-11-14 06:15:00|708.8|704.3|707.5|703|708.8|704.3|706.7|702.2|4243
1668406800000|2022-11-14 06:20:00|707.2|702.7|707|702.5|707.5|703|706|701.5|4835
1668407100000|2022-11-14 06:25:00|707.2|702.7|707|702.5|708.7|704.2|707|702.5|4114
1668407400000|2022-11-14 06:30:00|707.2|702.7|707.7|703.2|708.2|703.7|707.2|702.7|4496
1668407700000|2022-11-14 06:35:00|707.4|702.9|707.4|702.9|708.4|703.9|706.7|702.2|5154
1668408000000|2022-11-14 06:40:00|706.9|702.4|708.4|703.9|708.4|703.9|706.4|701.9|6708
1668408300000|2022-11-14 06:45:00|708.5|704|706.3|701.8|708.9|704.4|705.8|701.3|8190
1668408600000|2022-11-14 06:50:00|705.8|701.3|704|699.5|707|702.5|704|699.5|10682
1668408900000|2022-11-14 06:55:00|704.3|699.8|704.7|700.2|705.3|700.8|703.5|699|17629
1668430800000|2022-11-14 13:00:00|703.7|699.2|702.6|698.1|707|702.5|702.6|698.1|41039
1668431100000|2022-11-14 13:05:00|702.3|697.8|705.1|700.6|705.1|700.6|700.1|695.6|27453
1668431400000|2022-11-14 13:10:00|704.9|700.4|707.9|703.4|710|705.5|704.9|700.4|33063
1668431700000|2022-11-14 13:15:00|708.2|703.7|706.9|702.4|709.9|705.4|706.9|702.4|20518
1668432000000|2022-11-14 13:20:00|707.1|702.6|706.2|701.7|707.6|703.1|706.2|701.7|11309
1668432300000|2022-11-14 13:25:00|706.5|702|708.8|704.3|708.8|704.3|706.2|701.7|6329
1668432600000|2022-11-14 13:30:00|708.3|703.8|709.1|704.6|709.1|704.6|707.3|702.8|7137
1668432900000|2022-11-14 13:35:00|708.9|704.4|709|704.5|709.3|704.8|708.1|703.6|5487
1668433200000|2022-11-14 13:40:00|708.8|704.3|708.9|704.4|710.1|705.6|708.8|704.3|6633
1668433500000|2022-11-14 13:45:00|709.4|704.9|708.5|704|709.9|705.4|708|703.5|5638
1668433800000|2022-11-14 13:50:00|708.7|704.2|708.2|703.7|709|704.5|705.8|701.3|17298
1668434100000|2022-11-14 13:55:00|708|703.5|710.4|705.9|710.4|705.9|707.5|703|9517
1668434400000|2022-11-14 14:00:00|710.6|706.1|712.1|707.6|712.1|707.6|710.1|705.6|8333
1668434700000|2022-11-14 14:05:00|712.4|707.9|710.6|706.1|712.9|708.4|710.5|706|7392
1668435000000|2022-11-14 14:10:00|710.3|705.8|709.5|705|710.3|705.8|709.3|704.8|5046
1668435300000|2022-11-14 14:15:00|709.3|704.8|709.5|705|710.3|705.8|708.6|704.1|6073
1668435600000|2022-11-14 14:20:00|709.8|705.3|710.8|706.3|710.8|706.3|709.8|705.3|4517
1668435900000|2022-11-14 14:25:00|710.6|706.1|710.6|706.1|711.1|706.6|710.3|705.8|3343
1668436200000|2022-11-14 14:30:00|710.8|706.3|710.6|706.1|711.6|707.1|710.1|705.6|4744
1668436500000|2022-11-14 14:35:00|710.8|706.3|711.3|706.8|711.3|706.8|710.6|706.1|4341
1668436800000|2022-11-14 14:40:00|711.5|707|709.8|705.3|714.8|710.3|709.3|704.8|26397
1668437100000|2022-11-14 14:45:00|710|705.5|710.6|706.1|710.8|706.3|708.8|704.3|9879
1668437400000|2022-11-14 14:50:00|711.1|706.6|712.1|707.6|712.3|707.8|711.1|706.6|6760
1668437700000|2022-11-14 14:55:00|712.3|707.8|715.2|710.7|715.5|711|712.3|707.8|11645
1668474000000|2022-11-15 01:00:00|715.3|710.8|713.8|709.3|715.3|710.8|709.8|705.3|24963
1668474300000|2022-11-15 01:05:00|714|709.5|716.9|712.4|717.2|712.7|712|707.5|26516
1668474600000|2022-11-15 01:10:00|716.7|712.2|711|706.5|716.7|712.2|711|706.5|19563
1668474900000|2022-11-15 01:15:00|711.5|707|711.2|706.7|712|707.5|710.4|705.9|13201
1668475200000|2022-11-15 01:20:00|711|706.5|712|707.5|712.2|707.7|709.7|705.2|11262
1668475500000|2022-11-15 01:25:00|712.2|707.7|711.3|706.8|714.5|710|710.8|706.3|12903
1668475800000|2022-11-15 01:30:00|711.5|707|712.2|707.7|712.8|708.3|711|706.5|7296
1668476100000|2022-11-15 01:35:00|711.7|707.2|712.7|708.2|713.7|709.2|711.2|706.7|7016
1668476400000|2022-11-15 01:40:00|712.2|707.7|714.8|710.3|715.2|710.7|711.8|707.3|8428
1668476700000|2022-11-15 01:45:00|714.3|709.8|715.3|710.8|715.5|711|713.8|709.3|6361
1668477000000|2022-11-15 01:50:00|715.5|711|715.2|710.7|716.5|712|714.3|709.8|11656
1668477300000|2022-11-15 01:55:00|715.7|711.2|714.2|709.7|715.7|711.2|714.2|709.7|4798
1668477600000|2022-11-15 02:00:00|714.3|709.8|716.8|712.3|717.2|712.7|713.7|709.2|13015
1668477900000|2022-11-15 02:05:00|717.2|712.7|714.5|710|718|713.5|714.2|709.7|17468
1668478200000|2022-11-15 02:10:00|715|710.5|714.5|710|715|710.5|712.5|708|13064
1668479400000|2022-11-15 02:30:00|714.6|710.1|717.3|712.8|718.3|713.8|714.6|710.1|11284
1668479700000|2022-11-15 02:35:00|717.6|713.1|718.5|714|719.6|715.1|717.3|712.8|18505
1668480000000|2022-11-15 02:40:00|718|713.5|719.3|714.8|720.6|716.1|717.8|713.3|12882
1668480300000|2022-11-15 02:45:00|719.6|715.1|718.3|713.8|720.5|716|717.8|713.3|13234
1668480600000|2022-11-15 02:50:00|718.6|714.1|718.6|714.1|719.1|714.6|717.6|713.1|5534
1668480900000|2022-11-15 02:55:00|718.8|714.3|719.5|715|719.8|715.3|718.6|714.1|6916
1668481200000|2022-11-15 03:00:00|719|714.5|719.3|714.8|719.8|715.3|717.3|712.8|8163
1668481500000|2022-11-15 03:05:00|719.4|714.9|719.8|715.3|720.5|716|719.3|714.8|7717
1668481800000|2022-11-15 03:10:00|720|715.5|715.8|711.3|720|715.5|715.2|710.7|10693
1668482100000|2022-11-15 03:15:00|715.6|711.1|717.6|713.1|717.6|713.1|715.3|710.8|5796
1668482400000|2022-11-15 03:20:00|717.8|713.3|717.1|712.6|717.8|713.3|716.6|712.1|4161
1668482700000|2022-11-15 03:25:00|717.3|712.8|717.6|713.1|718.8|714.3|717.1|712.6|6296
1668490200000|2022-11-15 05:30:00|718.1|713.6|715.6|711.1|720.2|715.7|715.2|710.7|15875
1668490500000|2022-11-15 05:35:00|715.2|710.7|714.1|709.6|715.9|711.4|713.9|709.4|8981
1668490800000|2022-11-15 05:40:00|714.5|710|711.3|706.8|714.6|710.1|711|706.5|13944
1668491100000|2022-11-15 05:45:00|711|706.5|712|707.5|713|708.5|709.7|705.2|18859
1668491400000|2022-11-15 05:50:00|711.8|707.3|711.3|706.8|712.3|707.8|710|705.5|10286
1668491700000|2022-11-15 05:55:00|711.5|707|711.1|706.6|712.3|707.8|711|706.5|5678
1668492000000|2022-11-15 06:00:00|710.9|706.4|712.3|707.8|712.3|707.8|710.1|705.6|9944
1668492300000|2022-11-15 06:05:00|712.8|708.3|712.3|707.8|713|708.5|711.8|707.3|5678
1668492600000|2022-11-15 06:10:00|712.5|708|712.5|708|713|708.5|712.3|707.8|3809
1668492900000|2022-11-15 06:15:00|712.8|708.3|713.3|708.8|714.5|710|712.3|707.8|8034
1668493200000|2022-11-15 06:20:00|713.1|708.6|713.3|708.8|714.1|709.6|713.1|708.6|5329
1668493500000|2022-11-15 06:25:00|713.1|708.6|713.3|708.8|713.3|708.8|712.1|707.6|4542
1668493800000|2022-11-15 06:30:00|712.8|708.3|712.3|707.8|713.1|708.6|711.8|707.3|5122
1668494100000|2022-11-15 06:35:00|712.6|708.1|713|708.5|713.3|708.8|712.3|707.8|3995
1668494400000|2022-11-15 06:40:00|712.8|708.3|716.2|711.7|716.2|711.7|712.3|707.8|9913
1668494700000|2022-11-15 06:45:00|716|711.5|714.8|710.3|716|711.5|713.5|709|9770
1668495000000|2022-11-15 06:50:00|715|710.5|713.6|709.1|715|710.5|713.1|708.6|7589
1668495300000|2022-11-15 06:55:00|713.5|709|711.9|707.4|713.8|709.3|711.9|707.4|19011
1668517200000|2022-11-15 13:00:00|709.6|705.1|714.6|710.1|715.1|710.6|709.6|705.1|38516
1668517500000|2022-11-15 13:05:00|714.4|709.9|708.2|703.7|714.4|709.9|708.1|703.6|37215
1668517800000|2022-11-15 13:10:00|708.5|704|708|703.5|708.5|704|706.7|702.2|25344
1668518100000|2022-11-15 13:15:00|708.2|703.7|710.3|705.8|710.8|706.3|708|703.5|11636
1668518400000|2022-11-15 13:20:00|710|705.5|709.8|705.3|710|705.5|708.8|704.3|8387
1668518700000|2022-11-15 13:25:00|709.6|705.1|713|708.5|713|708.5|709.3|704.8|14761
1668519000000|2022-11-15 13:30:00|713.3|708.8|715.1|710.6|715.4|710.9|712.8|708.3|13996
1668519300000|2022-11-15 13:35:00|715.4|710.9|719|714.5|719.2|714.7|714.4|709.9|28142
1668519600000|2022-11-15 13:40:00|719.2|714.7|716.2|711.7|719.2|714.7|715.4|710.9|12449
1668519900000|2022-11-15 13:45:00|715.9|711.4|715.9|711.4|716.9|712.4|714.4|709.9|10263
1668520200000|2022-11-15 13:50:00|716.4|711.9|714.2|709.7|716.4|711.9|713.9|709.4|7825
1668520500000|2022-11-15 13:55:00|714.4|709.9|715.7|711.2|715.9|711.4|714.4|709.9|4176
1668520800000|2022-11-15 14:00:00|715.5|711|716.3|711.8|717.4|712.9|714.7|710.2|8309
1668521100000|2022-11-15 14:05:00|716.6|712.1|717.4|712.9|717.6|713.1|716.1|711.6|7310
1668521400000|2022-11-15 14:10:00|717.6|713.1|717.9|713.4|718|713.5|716.4|711.9|6879
1668521700000|2022-11-15 14:15:00|717.7|713.2|719.6|715.1|721|716.5|717.7|713.2|17707
1668522000000|2022-11-15 14:20:00|719.9|715.4|719.6|715.1|720.6|716.1|719|714.5|5890
1668522300000|2022-11-15 14:25:00|719.3|714.8|721.3|716.8|722|717.5|719.3|714.8|11896
1668522600000|2022-11-15 14:30:00|721.2|716.7|719.7|715.2|721.2|716.7|719.5|715|10133
1668522900000|2022-11-15 14:35:00|719.9|715.4|718.5|714|721.9|717.4|718|713.5|18628
1668523200000|2022-11-15 14:40:00|718.7|714.2|718.5|714|720|715.5|718.5|714|5466
1668523500000|2022-11-15 14:45:00|718.7|714.2|717.4|712.9|719.5|715|716.2|711.7|9107
1668523800000|2022-11-15 14:50:00|717.5|713|718.4|713.9|719.4|714.9|717.4|712.9|5570
1668524100000|2022-11-15 14:55:00|718.2|713.7|721.2|716.7|721.2|716.7|717.9|713.4|9647
1668560400000|2022-11-16 01:00:00|721.5|717|719.3|714.8|722|717.5|718.1|713.6|25914
1668560700000|2022-11-16 01:05:00|719.5|715|720.8|716.3|721.2|716.7|719.5|715|13686
1668561000000|2022-11-16 01:10:00|721|716.5|724.1|719.6|724.6|720.1|721|716.5|18595
1668561300000|2022-11-16 01:15:00|723.9|719.4|725.6|721.1|725.6|721.1|722.6|718.1|19579
1668561600000|2022-11-16 01:20:00|725.8|721.3|723.8|719.3|725.8|721.3|723.8|719.3|13572
1668561900000|2022-11-16 01:25:00|724|719.5|723.5|719|724.5|720|723|718.5|7240
1668562200000|2022-11-16 01:30:00|723.3|718.8|724.3|719.8|724.3|719.8|722.8|718.3|9328
1668562500000|2022-11-16 01:35:00|724.6|720.1|723.8|719.3|724.6|720.1|723.3|718.8|5333
1668562800000|2022-11-16 01:40:00|723.6|719.1|722.6|718.1|724.1|719.6|722.6|718.1|4718
1668563100000|2022-11-16 01:45:00|722.3|717.8|720.3|715.8|722.3|717.8|720.1|715.6|12620
1668563400000|2022-11-16 01:50:00|720.8|716.3|720.8|716.3|721.3|716.8|719.8|715.3|8911
1668563700000|2022-11-16 01:55:00|721|716.5|720.5|716|721.2|716.7|720.2|715.7|5180
1668564000000|2022-11-16 02:00:00|720.7|716.2|721.2|716.7|722|717.5|720|715.5|6415
1668564300000|2022-11-16 02:05:00|721|716.5|718.7|714.2|721|716.5|718.3|713.8|6884
1668564600000|2022-11-16 02:10:00|718.8|714.3|719.5|715|719.7|715.2|718.7|714.2|6054
1668565800000|2022-11-16 02:30:00|719.8|715.3|722.6|718.1|722.6|718.1|719.8|715.3|9787
1668566100000|2022-11-16 02:35:00|722.5|718|722.8|718.3|723.3|718.8|721.8|717.3|8960
1668566400000|2022-11-16 02:40:00|723|718.5|725.1|720.6|725.3|720.8|721.6|717.1|14082
1668566700000|2022-11-16 02:45:00|724.8|720.3|723.5|719|724.8|720.3|723.1|718.6|9668
1668567000000|2022-11-16 02:50:00|723.6|719.1|724|719.5|724.1|719.6|723.5|719|7565
1668567300000|2022-11-16 02:55:00|724.1|719.6|724.5|720|725.1|720.6|723.5|719|9893
1668567600000|2022-11-16 03:00:00|724.3|719.8|725.8|721.3|725.8|721.3|724.3|719.8|7084
1668567900000|2022-11-16 03:05:00|725.4|720.9|725.3|720.8|726.8|722.3|724.3|719.8|12170
1668568200000|2022-11-16 03:10:00|725.1|720.6|728.1|723.6|728.5|724|724.8|720.3|22439
1668568500000|2022-11-16 03:15:00|727.8|723.3|726.6|722.1|728.6|724.1|726.5|722|19541
1668568800000|2022-11-16 03:20:00|726.5|722|728.3|723.8|728.8|724.3|726.5|722|17221
1668569100000|2022-11-16 03:25:00|728.2|723.7|729|724.5|729.5|725|727.6|723.1|18115
1668576600000|2022-11-16 05:30:00|728.7|724.2|726.4|721.9|728.8|724.3|725.7|721.2|22260
1668576900000|2022-11-16 05:35:00|726.2|721.7|729.1|724.6|729.9|725.4|725.9|721.4|20280
1668577200000|2022-11-16 05:40:00|729.4|724.9|728.9|724.4|729.6|725.1|728.1|723.6|9160
1668577500000|2022-11-16 05:45:00|729.1|724.6|729.9|725.4|730.4|725.9|729.1|724.6|10014
1668577800000|2022-11-16 05:50:00|730.1|725.6|728.5|724|730.9|726.4|728.5|724|11222
1668578100000|2022-11-16 05:55:00|728.8|724.3|729|724.5|729.3|724.8|728|723.5|7010
1668578400000|2022-11-16 06:00:00|729.2|724.7|729.5|725|730|725.5|729|724.5|7295
1668578700000|2022-11-16 06:05:00|729.8|725.3|730.5|726|731|726.5|729.8|725.3|12601
1668579000000|2022-11-16 06:10:00|730.7|726.2|731.2|726.7|731.8|727.3|730.2|725.7|16568
1668579300000|2022-11-16 06:15:00|731.3|726.8|728.5|724|731.3|726.8|728.5|724|11743
1668579600000|2022-11-16 06:20:00|728.3|723.8|728.2|723.7|729|724.5|728.2|723.7|7553
1668579900000|2022-11-16 06:25:00|728.3|723.8|728.3|723.8|729|724.5|728.3|723.8|5896
1668580200000|2022-11-16 06:30:00|728.8|724.3|729.3|724.8|730.3|725.8|728.8|724.3|7469
1668580500000|2022-11-16 06:35:00|729|724.5|727.5|723|729|724.5|726.2|721.7|12371
1668580800000|2022-11-16 06:40:00|727.7|723.2|727.2|722.7|728.5|724|727.2|722.7|4177
1668581100000|2022-11-16 06:45:00|727.4|722.9|724.4|719.9|727.5|723|723.9|719.4|15095
1668581400000|2022-11-16 06:50:00|724.1|719.6|726.4|721.9|726.6|722.1|724.1|719.6|11853
1668581700000|2022-11-16 06:55:00|726.1|721.6|723.3|718.8|726.1|721.6|723.3|718.8|23671
1668603600000|2022-11-16 13:00:00|726.8|722.3|729.1|724.6|730.5|726|726.4|721.9|55807
1668603900000|2022-11-16 13:05:00|728.9|724.4|725.3|720.8|728.9|724.4|724.6|720.1|24988
1668604200000|2022-11-16 13:10:00|725.5|721|723.2|718.7|727.1|722.6|722.3|717.8|20546
1668604500000|2022-11-16 13:15:00|722.9|718.4|724.2|719.7|725|720.5|722.2|717.7|15179
1668604800000|2022-11-16 13:20:00|724.5|720|725.9|721.4|726.4|721.9|724|719.5|10803
1668605100000|2022-11-16 13:25:00|726|721.5|723.1|718.6|726.1|721.6|722.6|718.1|14980
1668605400000|2022-11-16 13:30:00|722.6|718.1|722|717.5|723.5|719|721.8|717.3|16867
1668605700000|2022-11-16 13:35:00|721.9|717.4|723|718.5|723.7|719.2|721.9|717.4|10118
1668606000000|2022-11-16 13:40:00|723.2|718.7|722.5|718|723.7|719.2|722.2|717.7|7567
1668606300000|2022-11-16 13:45:00|722.2|717.7|722.7|718.2|724.7|720.2|722.2|717.7|7439
1668606600000|2022-11-16 13:50:00|722.5|718|720.2|715.7|722.5|718|720.2|715.7|14326
1668606900000|2022-11-16 13:55:00|720.4|715.9|718.3|713.8|720.7|716.2|717.8|713.3|31799
1668607200000|2022-11-16 14:00:00|718.5|714|717.4|712.9|718.8|714.3|715.9|711.4|31047
1668607500000|2022-11-16 14:05:00|717.7|713.2|717.2|712.7|718.4|713.9|715.2|710.7|21631
1668607800000|2022-11-16 14:10:00|716.9|712.4|717.5|713|718.2|713.7|716.2|711.7|14717
1668608100000|2022-11-16 14:15:00|717.4|712.9|718|713.5|718|713.5|716|711.5|14302
1668608400000|2022-11-16 14:20:00|718.5|714|718.9|714.4|719.7|715.2|718|713.5|18011
1668608700000|2022-11-16 14:25:00|718.7|714.2|716.5|712|718.7|714.2|715.5|711|17714
1668609000000|2022-11-16 14:30:00|716.8|712.3|716.4|711.9|717.9|713.4|716.4|711.9|12949
1668609300000|2022-11-16 14:35:00|715.9|711.4|715.7|711.2|716.9|712.4|715.7|711.2|13200
1668609600000|2022-11-16 14:40:00|715.9|711.4|715.4|710.9|716.4|711.9|713.7|709.2|12287
1668609900000|2022-11-16 14:45:00|714.9|710.4|715.2|710.7|717.4|712.9|714.9|710.4|10334
1668610200000|2022-11-16 14:50:00|715.4|710.9|713.7|709.2|715.4|710.9|712.7|708.2|20985
1668610500000|2022-11-16 14:55:00|713.5|709|713.4|708.9|713.7|709.2|711.7|707.2|21555
1668646800000|2022-11-17 01:00:00|713.3|708.8|714|709.5|715.1|710.6|712.6|708.1|21099
1668647100000|2022-11-17 01:05:00|713.7|709.2|714.6|710.1|714.6|710.1|712.9|708.4|10158
1668647400000|2022-11-17 01:10:00|714.4|709.9|716.1|711.6|716.3|711.8|713.6|709.1|12475
1668647700000|2022-11-17 01:15:00|716.3|711.8|714.8|710.3|716.6|712.1|714.4|709.9|8815
1668648000000|2022-11-17 01:20:00|714.6|710.1|714.8|710.3|714.8|710.3|714.1|709.6|5946
1668648300000|2022-11-17 01:25:00|714.6|710.1|714.3|709.8|714.8|710.3|713.8|709.3|5192
1668648600000|2022-11-17 01:30:00|714.1|709.6|714.5|710|714.6|710.1|713.1|708.6|6816
1668648900000|2022-11-17 01:35:00|714.3|709.8|717.3|712.8|717.3|712.8|713.8|709.3|13436
1668649200000|2022-11-17 01:40:00|717.1|712.6|717.9|713.4|718.3|713.8|716.1|711.6|12488
1668649500000|2022-11-17 01:45:00|717.8|713.3|717.3|712.8|718.8|714.3|717.1|712.6|8987
1668649800000|2022-11-17 01:50:00|717.1|712.6|716.3|711.8|717.1|712.6|716.1|711.6|4984
1668650100000|2022-11-17 01:55:00|716.6|712.1|715.8|711.3|717.1|712.6|715.5|711|5292
1668650400000|2022-11-17 02:00:00|716|711.5|718.3|713.8|719.5|715|716|711.5|14293
1668650700000|2022-11-17 02:05:00|718.5|714|716.6|712.1|718.5|714|716.6|712.1|7970
1668651000000|2022-11-17 02:10:00|716.3|711.8|716.6|712.1|717.3|712.8|715.8|711.3|3762
1668652200000|2022-11-17 02:30:00|716.1|711.6|718.1|713.6|718.3|713.8|715.6|711.1|5865
1668652500000|2022-11-17 02:35:00|717.8|713.3|717.6|713.1|718.1|713.6|717.4|712.9|3788
1668652800000|2022-11-17 02:40:00|717.5|713|719.1|714.6|719.3|714.8|717.1|712.6|4201
1668653100000|2022-11-17 02:45:00|718.9|714.4|716.7|712.2|718.9|714.4|716.7|712.2|5844
1668653400000|2022-11-17 02:50:00|716.4|711.9|714.7|710.2|716.7|712.2|714.5|710|14318
1668653700000|2022-11-17 02:55:00|715|710.5|716.5|712|716.5|712|714.7|710.2|4369
1668654000000|2022-11-17 03:00:00|716.3|711.8|714|709.5|716.3|711.8|713.2|708.7|13744
1668654300000|2022-11-17 03:05:00|714.2|709.7|712.7|708.2|714.5|710|712.4|707.9|12471
1668654600000|2022-11-17 03:10:00|712.9|708.4|713.5|709|714|709.5|712.7|708.2|6549
1668654900000|2022-11-17 03:15:00|713.2|708.7|713.7|709.2|715.5|711|712.5|708|9384
1668655200000|2022-11-17 03:20:00|713.4|708.9|712.4|707.9|713.4|708.9|711.2|706.7|15201
1668655500000|2022-11-17 03:25:00|712.9|708.4|713.2|708.7|713.6|709.1|711.9|707.4|7033
1668663000000|2022-11-17 05:30:00|713.1|708.6|715.6|711.1|717.9|713.4|713.1|708.6|22326
1668663300000|2022-11-17 05:35:00|715.8|711.3|714.4|709.9|716.1|711.6|713.7|709.2|10538
1668663600000|2022-11-17 05:40:00|714.9|710.4|714.9|710.4|715.9|711.4|714.4|709.9|5093
1668663900000|2022-11-17 05:45:00|714.4|709.9|715.2|710.7|715.9|711.4|714.2|709.7|6002
1668664200000|2022-11-17 05:50:00|715.4|710.9|717.3|712.8|718.3|713.8|715.4|710.9|10180
1668664500000|2022-11-17 05:55:00|717.5|713|717.8|713.3|718.5|714|717.3|712.8|6675
1668664800000|2022-11-17 06:00:00|717.6|713.1|717|712.5|718.1|713.6|716.3|711.8|6489
1668665100000|2022-11-17 06:05:00|717.5|713|718|713.5|718|713.5|717.5|713|4910
1668665400000|2022-11-17 06:10:00|717.7|713.2|719.5|715|720.2|715.7|717.5|713|12536
1668665700000|2022-11-17 06:15:00|719.7|715.2|722.2|717.7|722.5|718|719.3|714.8|18277
1668666000000|2022-11-17 06:20:00|722.5|718|721|716.5|722.7|718.2|720.3|715.8|12401
1668666300000|2022-11-17 06:25:00|721.3|716.8|722|717.5|722.5|718|721.1|716.6|7620
1668666600000|2022-11-17 06:30:00|722.2|717.7|722.9|718.4|724.3|719.8|722|717.5|16247
1668666900000|2022-11-17 06:35:00|722.6|718.1|725.4|720.9|725.7|721.2|721.9|717.4|18166
1668667200000|2022-11-17 06:40:00|725.6|721.1|727.4|722.9|727.5|723|724.6|720.1|18021
1668667500000|2022-11-17 06:45:00|726.9|722.4|729.3|724.8|729.6|725.1|726.3|721.8|28281
1668667800000|2022-11-17 06:50:00|729.4|724.9|728.4|723.9|730.2|725.7|728.1|723.6|23097
1668668100000|2022-11-17 06:55:00|728.6|724.1|729.4|724.9|731.4|726.9|728.6|724.1|33965
1668690000000|2022-11-17 13:00:00|729.6|725.1|728.9|724.4|732.2|727.7|728.2|723.7|59321
1668690300000|2022-11-17 13:05:00|728.7|724.2|727|722.5|729.6|725.1|726.5|722|28574
1668690600000|2022-11-17 13:10:00|727.2|722.7|728.8|724.3|730|725.5|726.5|722|16039
1668690900000|2022-11-17 13:15:00|729.2|724.7|727.7|723.2|729.3|724.8|727.5|723|13052
1668691200000|2022-11-17 13:20:00|728|723.5|731.7|727.2|731.7|727.2|728|723.5|12910
1668691500000|2022-11-17 13:25:00|731.5|727|731.2|726.7|731.5|727|730.5|726|8814
1668691800000|2022-11-17 13:30:00|731.3|726.8|733.3|728.8|734|729.5|730.7|726.2|25909
1668692100000|2022-11-17 13:35:00|733.2|728.7|731.3|726.8|733.7|729.2|730.5|726|15293
1668692400000|2022-11-17 13:40:00|731.5|727|729.7|725.2|731.8|727.3|729.7|725.2|9532
1668692700000|2022-11-17 13:45:00|729.8|725.3|726.8|722.3|729.8|725.3|726.7|722.2|21188
1668693000000|2022-11-17 13:50:00|727.2|722.7|727.1|722.6|729.1|724.6|727.1|722.6|12109
1668693300000|2022-11-17 13:55:00|727.3|722.8|726.6|722.1|728.3|723.8|726.6|722.1|7252
1668693600000|2022-11-17 14:00:00|726.3|721.8|726.6|722.1|727.1|722.6|724.3|719.8|24124
1668693900000|2022-11-17 14:05:00|726.5|722|726.8|722.3|727.3|722.8|726.1|721.6|8032
1668694200000|2022-11-17 14:10:00|726.7|722.2|728.3|723.8|728.3|723.8|726.7|722.2|8428
1668694500000|2022-11-17 14:15:00|728.5|724|729.5|725|730.5|726|728|723.5|14815
1668694800000|2022-11-17 14:20:00|729.2|724.7|727.8|723.3|729.5|725|727.5|723|7386
1668695100000|2022-11-17 14:25:00|728|723.5|727.3|722.8|729.2|724.7|727.3|722.8|7924
1668695400000|2022-11-17 14:30:00|727.1|722.6|728.8|724.3|728.8|724.3|726.6|722.1|7924
1668695700000|2022-11-17 14:35:00|729|724.5|729|724.5|729.5|725|728.8|724.3|7152
1668696000000|2022-11-17 14:40:00|728.8|724.3|731.4|726.9|731.4|726.9|728.8|724.3|16772
1668696300000|2022-11-17 14:45:00|731.6|727.1|732.4|727.9|732.6|728.1|730.4|725.9|18236
1668696600000|2022-11-17 14:50:00|732.1|727.6|732.1|727.6|732.1|727.6|731.4|726.9|12344
1668696900000|2022-11-17 14:55:00|732.2|727.7|734.7|730.2|735.1|730.6|732.2|727.7|41266
1668733200000|2022-11-18 01:00:00|734.5|730|735.9|731.4|736.4|731.9|732.2|727.7|39244
1668733500000|2022-11-18 01:05:00|735.7|731.2|734.7|730.2|735.9|731.4|732.8|728.3|17534
1668733800000|2022-11-18 01:10:00|734.6|730.1|733.7|729.2|734.6|730.1|732.2|727.7|12353
1668734100000|2022-11-18 01:15:00|733.9|729.4|733.5|729|734.9|730.4|731.8|727.3|9284
1668734400000|2022-11-18 01:20:00|733.8|729.3|732.8|728.3|734|729.5|732.3|727.8|9050
1668734700000|2022-11-18 01:25:00|733|728.5|733.3|728.8|734.8|730.3|733|728.5|9639
1668735000000|2022-11-18 01:30:00|733.5|729|730.3|725.8|733.8|729.3|730.3|725.8|14163
1668735300000|2022-11-18 01:35:00|730.1|725.6|730.1|725.6|730.8|726.3|729.1|724.6|13857
1668735600000|2022-11-18 01:40:00|730.3|725.8|730.1|725.6|731.6|727.1|729.9|725.4|7905
1668735900000|2022-11-18 01:45:00|729.9|725.4|730.1|725.6|731.6|727.1|729.9|725.4|7778
1668736200000|2022-11-18 01:50:00|730.2|725.7|731.1|726.6|732.1|727.6|730.1|725.6|6272
1668736500000|2022-11-18 01:55:00|730.9|726.4|731.1|726.6|733.1|728.6|730.9|726.4|9309
1668736800000|2022-11-18 02:00:00|731.6|727.1|732.9|728.4|732.9|728.4|731.1|726.6|5928
1668737100000|2022-11-18 02:05:00|733.1|728.6|734.8|730.3|735.3|730.8|732.6|728.1|13156
1668737400000|2022-11-18 02:10:00|734.6|730.1|738.1|733.6|738.9|734.4|734.6|730.1|30114
1668738600000|2022-11-18 02:30:00|738.4|733.9|739.4|734.9|739.4|734.9|737.9|733.4|20187
1668738900000|2022-11-18 02:35:00|739.6|735.1|738.6|734.1|741.3|736.8|738.4|733.9|21536
1668739200000|2022-11-18 02:40:00|738.8|734.3|738|733.5|739.5|735|737.8|733.3|11776
1668739500000|2022-11-18 02:45:00|738.1|733.6|733.5|729|738.3|733.8|733.2|728.7|16616
1668739800000|2022-11-18 02:50:00|733.9|729.4|732|727.5|734.5|730|731.5|727|15304
1668740100000|2022-11-18 02:55:00|731.7|727.2|731.4|726.9|732|727.5|730.9|726.4|14731
1668740400000|2022-11-18 03:00:00|731.2|726.7|731.7|727.2|733.1|728.6|730.9|726.4|13317
1668740700000|2022-11-18 03:05:00|731.9|727.4|729.4|724.9|732.6|728.1|728.5|724|20311
1668741000000|2022-11-18 03:10:00|729.7|725.2|730.4|725.9|730.4|725.9|728.4|723.9|10646
1668741300000|2022-11-18 03:15:00|730.6|726.1|732.5|728|732.7|728.2|730.4|725.9|7736
1668741600000|2022-11-18 03:20:00|732|727.5|734.2|729.7|734.4|729.9|731.5|727|12426
1668741900000|2022-11-18 03:25:00|734|729.5|735.7|731.2|736.2|731.7|733.7|729.2|13263
1668749400000|2022-11-18 05:30:00|735.9|731.4|735.7|731.2|738.4|733.9|735|730.5|21840
1668749700000|2022-11-18 05:35:00|735.9|731.4|736.2|731.7|738.1|733.6|735.9|731.4|13547
1668750000000|2022-11-18 05:40:00|736.4|731.9|736.2|731.7|737.7|733.2|735.7|731.2|9740
1668750300000|2022-11-18 05:45:00|735.9|731.4|736.2|731.7|737.2|732.7|735.2|730.7|9474
1668750600000|2022-11-18 05:50:00|735.7|731.2|736|731.5|736.5|732|734|729.5|10937
1668750900000|2022-11-18 05:55:00|736.3|731.8|736|731.5|736.8|732.3|735.7|731.2|6685
1668751200000|2022-11-18 06:00:00|735.7|731.2|735.7|731.2|736.7|732.2|735.7|731.2|6341
1668751500000|2022-11-18 06:05:00|735.9|731.4|733.2|728.7|736.2|731.7|733.2|728.7|9384
1668751800000|2022-11-18 06:10:00|733|728.5|734.4|729.9|734.4|729.9|732.4|727.9|11695
1668752100000|2022-11-18 06:15:00|734.2|729.7|735.5|731|736.9|732.4|734.2|729.7|10513
1668752400000|2022-11-18 06:20:00|735.9|731.4|737.4|732.9|737.4|732.9|735.4|730.9|5834
1668752700000|2022-11-18 06:25:00|737|732.5|736.9|732.4|737.4|732.9|735.9|731.4|7185
1668753000000|2022-11-18 06:30:00|736.5|732|736.9|732.4|738|733.5|736.5|732|11004
1668753300000|2022-11-18 06:35:00|736.5|732|739.7|735.2|739.7|735.2|736.5|732|18632
1668753600000|2022-11-18 06:40:00|740.2|735.7|735.2|730.7|740.7|736.2|733.4|728.9|37290
1668753900000|2022-11-18 06:45:00|735.5|731|736|731.5|737.2|732.7|735.5|731|11046
1668754200000|2022-11-18 06:50:00|736.2|731.7|737.5|733|737.7|733.2|736.2|731.7|11463
1668754500000|2022-11-18 06:55:00|737.7|733.2|736.9|732.4|739.2|734.7|736.7|732.2|31895
1668776400000|2022-11-18 13:00:00|735.6|731.1|733.5|729|736.9|732.4|733.2|728.7|42834
1668776700000|2022-11-18 13:05:00|733.2|728.7|733.2|728.7|734.5|730|732.5|728|18919
1668777000000|2022-11-18 13:10:00|733|728.5|732.8|728.3|733.8|729.3|732.3|727.8|15774
1668777300000|2022-11-18 13:15:00|732.7|728.2|732.4|727.9|733.3|728.8|731.7|727.2|18713
1668777600000|2022-11-18 13:20:00|732.9|728.4|730.2|725.7|732.9|728.4|729.7|725.2|32029
1668777900000|2022-11-18 13:25:00|729.9|725.4|728.4|723.9|729.9|725.4|728.4|723.9|32593
1668778200000|2022-11-18 13:30:00|728.6|724.1|729.9|725.4|731.1|726.6|727.9|723.4|17078
1668778500000|2022-11-18 13:35:00|729.7|725.2|733|728.5|733|728.5|729.2|724.7|17038
1668778800000|2022-11-18 13:40:00|732.7|728.2|731.7|727.2|732.7|728.2|731|726.5|7291
1668779100000|2022-11-18 13:45:00|731.5|727|730.2|725.7|731.7|727.2|730|725.5|7664
1668779400000|2022-11-18 13:50:00|730|725.5|730.2|725.7|730.5|726|729.2|724.7|11528
1668779700000|2022-11-18 13:55:00|729.8|725.3|728|723.5|730.2|725.7|728|723.5|13415
1668780000000|2022-11-18 14:00:00|728.2|723.7|728.6|724.1|728.9|724.4|727.9|723.4|10478
1668780300000|2022-11-18 14:05:00|728.4|723.9|729.6|725.1|729.6|725.1|726.6|722.1|12366
1668780600000|2022-11-18 14:10:00|729.4|724.9|729.6|725.1|729.6|725.1|727.9|723.4|7098
1668780900000|2022-11-18 14:15:00|729.4|724.9|730.4|725.9|733.4|728.9|729.1|724.6|18651
1668781200000|2022-11-18 14:20:00|730.3|725.8|730.7|726.2|730.9|726.4|730.1|725.6|7094
1668781500000|2022-11-18 14:25:00|730.9|726.4|731.7|727.2|733.1|728.6|730.4|725.9|8102
1668781800000|2022-11-18 14:30:00|731.6|727.1|730.1|725.6|731.7|727.2|729.6|725.1|10077
1668782100000|2022-11-18 14:35:00|730.4|725.9|732.9|728.4|734.1|729.6|730.4|725.9|13782
1668782400000|2022-11-18 14:40:00|732.7|728.2|733.1|728.6|733.1|728.6|731.9|727.4|7457
1668782700000|2022-11-18 14:45:00|733.3|728.8|732.6|728.1|734|729.5|731.8|727.3|13457
1668783000000|2022-11-18 14:50:00|732.5|728|731.8|727.3|732.5|728|730.8|726.3|5774
1668783300000|2022-11-18 14:55:00|731.6|727.1|733|728.5|733|728.5|731.3|726.8|10744
1668992400000|2022-11-21 01:00:00|732.4|727.9|710.1|705.6|732.4|727.9|709.9|705.4|117469
1668992700000|2022-11-21 01:05:00|709.8|705.3|713.1|708.6|716.1|711.6|709|704.5|41526
1668993000000|2022-11-21 01:10:00|713.3|708.8|713.3|708.8|715.8|711.3|712.8|708.3|23481
1668993300000|2022-11-21 01:15:00|713.4|708.9|715.1|710.6|716.3|711.8|712.9|708.4|18104
1668993600000|2022-11-21 01:20:00|715.2|710.7|716.1|711.6|717.8|713.3|714.8|710.3|14866
1668993900000|2022-11-21 01:25:00|715.6|711.1|713.6|709.1|716.4|711.9|713.6|709.1|11090
1668994200000|2022-11-21 01:30:00|713.9|709.4|714.9|710.4|715.4|710.9|713.4|708.9|9024
1668994500000|2022-11-21 01:35:00|715.1|710.6|716.6|712.1|716.6|712.1|714.4|709.9|7401
1668994800000|2022-11-21 01:40:00|716.4|711.9|717.4|712.9|718.1|713.6|715.4|710.9|17596
1668995100000|2022-11-21 01:45:00|716.9|712.4|715.9|711.4|717.6|713.1|715.4|710.9|12486
1668995400000|2022-11-21 01:50:00|715.6|711.1|715.3|710.8|716.6|712.1|715.3|710.8|6643
1668995700000|2022-11-21 01:55:00|715.1|710.6|714.1|709.6|715.1|710.6|712.8|708.3|10388
1668996000000|2022-11-21 02:00:00|713.6|709.1|712.8|708.3|713.8|709.3|712.6|708.1|7719
1668996300000|2022-11-21 02:05:00|712.6|708.1|713.6|709.1|714.4|709.9|711.9|707.4|6773
1668996600000|2022-11-21 02:10:00|713.8|709.3|713.3|708.8|714.8|710.3|713.1|708.6|5352
1668997800000|2022-11-21 02:30:00|713.4|708.9|713.1|708.6|715.6|711.1|713.1|708.6|5382
1668998100000|2022-11-21 02:35:00|713.3|708.8|713.1|708.6|713.6|709.1|712.4|707.9|5916
1668998400000|2022-11-21 02:40:00|712.6|708.1|708.6|704.1|712.8|708.3|708.6|704.1|24550
1668998700000|2022-11-21 02:45:00|708.4|703.9|708.4|703.9|710.9|706.4|708.4|703.9|14456
1668999000000|2022-11-21 02:50:00|708.3|703.8|709.4|704.9|710.4|705.9|707.9|703.4|13603
1668999300000|2022-11-21 02:55:00|709.1|704.6|711.6|707.1|712.3|707.8|708.4|703.9|15388
1668999600000|2022-11-21 03:00:00|711.1|706.6|712.1|707.6|712.9|708.4|710.6|706.1|7953
1668999900000|2022-11-21 03:05:00|711.9|707.4|711.3|706.8|711.9|707.4|711.1|706.6|3345
1669000200000|2022-11-21 03:10:00|711.1|706.6|711.1|706.6|712.3|707.8|710.8|706.3|5169
1669000500000|2022-11-21 03:15:00|710.9|706.4|711.3|706.8|712.3|707.8|710.6|706.1|5117
1669000800000|2022-11-21 03:20:00|711.1|706.6|713.4|708.9|713.6|709.1|710.8|706.3|8606
1669001100000|2022-11-21 03:25:00|713.3|708.8|713.8|709.3|714.3|709.8|713.1|708.6|7054
1669008600000|2022-11-21 05:30:00|713.6|709.1|714.7|710.2|716.2|711.7|713.6|709.1|16753
1669008900000|2022-11-21 05:35:00|714.6|710.1|714.7|710.2|715.7|711.2|714.6|710.1|6592
1669009200000|2022-11-21 05:40:00|714.6|710.1|714.7|710.2|714.7|710.2|714.1|709.6|3603
1669009500000|2022-11-21 05:45:00|714.9|710.4|714.7|710.2|715.2|710.7|713.7|709.2|5667
1669009800000|2022-11-21 05:50:00|714.6|710.1|716.1|711.6|717.2|712.7|714.2|709.7|15491
1669010100000|2022-11-21 05:55:00|716.2|711.7|716.2|711.7|716.6|712.1|714.9|710.4|3961
1669010400000|2022-11-21 06:00:00|716.4|711.9|718.4|713.9|718.9|714.4|716.2|711.7|11960
1669010700000|2022-11-21 06:05:00|718.2|713.7|716.9|712.4|718.4|713.9|716.9|712.4|6210
1669011000000|2022-11-21 06:10:00|717|712.5|718.9|714.4|719.4|714.9|717|712.5|8310
1669011300000|2022-11-21 06:15:00|719|714.5|719|714.5|719.5|715|718|713.5|13197
1669011600000|2022-11-21 06:20:00|718.9|714.4|718|713.5|719|714.5|717.4|712.9|6459
1669011900000|2022-11-21 06:25:00|718.2|713.7|722.1|717.6|723.6|719.1|718.2|713.7|31172
1669012200000|2022-11-21 06:30:00|721.9|717.4|722.2|717.7|722.2|717.7|720.6|716.1|12006
1669012500000|2022-11-21 06:35:00|722|717.5|720.2|715.7|722|717.5|720.2|715.7|7133
1669012800000|2022-11-21 06:40:00|719.9|715.4|720.9|716.4|722|717.5|719.9|715.4|5550
1669013100000|2022-11-21 06:45:00|721.2|716.7|721.5|717|722.2|717.7|720.9|716.4|6745
1669013400000|2022-11-21 06:50:00|721.4|716.9|723.9|719.4|724.4|719.9|721|716.5|14907
1669013700000|2022-11-21 06:55:00|723.7|719.2|723.4|718.9|725|720.5|722.5|718|24266
1669014000000|2022-11-21 07:00:00|723.5|719|723.5|719|723.5|719|723.5|719|0
1669035600000|2022-11-21 13:00:00|721.5|717|719.1|714.6|724.3|719.8|718.8|714.3|40328
1669035900000|2022-11-21 13:05:00|719.3|714.8|720.3|715.8|720.6|716.1|719|714.5|12663
1669036200000|2022-11-21 13:10:00|720.5|716|723.1|718.6|723.8|719.3|720.3|715.8|18219
1669036500000|2022-11-21 13:15:00|723.5|719|725.5|721|726.5|722|722.5|718|18535
1669036800000|2022-11-21 13:20:00|725.1|720.6|723.6|719.1|725.3|720.8|723.3|718.8|8405
1669037100000|2022-11-21 13:25:00|724.1|719.6|725.3|720.8|725.6|721.1|723.6|719.1|9005
1669037400000|2022-11-21 13:30:00|725.6|721.1|724.8|720.3|725.8|721.3|724.6|720.1|9475
1669037700000|2022-11-21 13:35:00|725|720.5|722.3|717.8|725.3|720.8|722.3|717.8|7580
1669038000000|2022-11-21 13:40:00|722.5|718|722.3|717.8|722.8|718.3|722|717.5|6307
1669038300000|2022-11-21 13:45:00|722.6|718.1|722.8|718.3|723.5|719|721.6|717.1|9672
1669038600000|2022-11-21 13:50:00|722.5|718|723.3|718.8|723.5|719|722.5|718|2770
1669038900000|2022-11-21 13:55:00|723.5|719|724|719.5|724|719.5|723.5|719|3323
1669039200000|2022-11-21 14:00:00|724.1|719.6|724.3|719.8|725|720.5|724|719.5|7166
1669039500000|2022-11-21 14:05:00|724.5|720|724.1|719.6|724.5|720|724.1|719.6|3473
1669039800000|2022-11-21 14:10:00|724.3|719.8|723.4|718.9|724.6|720.1|723.4|718.9|5013
1669040100000|2022-11-21 14:15:00|723.6|719.1|724.3|719.8|724.6|720.1|723.1|718.6|6535
1669040400000|2022-11-21 14:20:00|724.6|720.1|721.6|717.1|724.6|720.1|721.1|716.6|6870
1669040700000|2022-11-21 14:25:00|721.3|716.8|719.6|715.1|722.3|717.8|719.4|714.9|20948
1669041000000|2022-11-21 14:30:00|719.3|714.8|719.8|715.3|720.6|716.1|718.9|714.4|13887
1669041300000|2022-11-21 14:35:00|719.4|714.9|718.3|713.8|719.4|714.9|717.1|712.6|15850
1669041600000|2022-11-21 14:40:00|718.8|714.3|717.4|712.9|718.8|714.3|717.4|712.9|8849
1669041900000|2022-11-21 14:45:00|717.3|712.8|719.6|715.1|719.6|715.1|717.3|712.8|11211
1669042200000|2022-11-21 14:50:00|719.9|715.4|720.4|715.9|721.8|717.3|719.6|715.1|13839
1669042500000|2022-11-21 14:55:00|720.8|716.3|720.1|715.6|720.9|716.4|719.8|715.3|8148
1669078800000|2022-11-22 01:00:00|720|715.5|719.2|714.7|723.2|718.7|718.5|714|17663
1669079100000|2022-11-22 01:05:00|719.7|715.2|720.2|715.7|721.5|717|719.7|715.2|5457
1669079400000|2022-11-22 01:10:00|720.3|715.8|716.7|712.2|720.7|716.2|716.7|712.2|9700
1669079700000|2022-11-22 01:15:00|717|712.5|714.3|709.8|717.2|712.7|714.2|709.7|23482
1669080000000|2022-11-22 01:20:00|714.5|710|714.2|709.7|715.7|711.2|714.2|709.7|11159
1669080300000|2022-11-22 01:25:00|714.7|710.2|715.5|711|716|711.5|713.7|709.2|10125
1669080600000|2022-11-22 01:30:00|715.3|710.8|716.1|711.6|717.1|712.6|714.6|710.1|10966
1669080900000|2022-11-22 01:35:00|716.3|711.8|715.8|711.3|716.6|712.1|715.3|710.8|5367
1669081200000|2022-11-22 01:40:00|716|711.5|717.5|713|717.6|713.1|716|711.5|8659
1669081500000|2022-11-22 01:45:00|717.8|713.3|716.6|712.1|717.8|713.3|716.3|711.8|4715
1669081800000|2022-11-22 01:50:00|717|712.5|717.6|713.1|717.6|713.1|717|712.5|3469
1669082100000|2022-11-22 01:55:00|717.5|713|719.3|714.8|719.3|714.8|716.6|712.1|7862
1669082400000|2022-11-22 02:00:00|719.1|714.6|716.6|712.1|719.1|714.6|716.6|712.1|5838
1669082700000|2022-11-22 02:05:00|716.5|712|716.5|712|717|712.5|716.3|711.8|5814
1669083000000|2022-11-22 02:10:00|716.6|712.1|716.8|712.3|717|712.5|715.8|711.3|5211
1669084200000|2022-11-22 02:30:00|716.5|712|710.3|705.8|716.5|712|709.8|705.3|37207
1669084500000|2022-11-22 02:35:00|710.1|705.6|710.5|706|711|706.5|709|704.5|23961
1669084800000|2022-11-22 02:40:00|710.6|706.1|710.3|705.8|711.8|707.3|708.3|703.8|18408
1669085100000|2022-11-22 02:45:00|710|705.5|711.6|707.1|712.1|707.6|709.8|705.3|15577
1669085400000|2022-11-22 02:50:00|711.5|707|712.5|708|713|708.5|710.5|706|11236
1669085700000|2022-11-22 02:55:00|712.6|708.1|713.8|709.3|714.3|709.8|712.6|708.1|17815
1669086000000|2022-11-22 03:00:00|714|709.5|713.3|708.8|715.8|711.3|712.8|708.3|11682
1669086300000|2022-11-22 03:05:00|713|708.5|712.6|708.1|713.8|709.3|711.6|707.1|6853
1669086600000|2022-11-22 03:10:00|712.3|707.8|715.6|711.1|715.6|711.1|712.3|707.8|7857
1669086900000|2022-11-22 03:15:00|715.8|711.3|714.8|710.3|715.8|711.3|713.8|709.3|9080
1669087200000|2022-11-22 03:20:00|715|710.5|716.1|711.6|717.1|712.6|715|710.5|13198
1669087500000|2022-11-22 03:25:00|716|711.5|717.1|712.6|717.6|713.1|715.5|711|9917
1669095000000|2022-11-22 05:30:00|717.3|712.8|712.6|708.1|717.3|712.8|711.9|707.4|28109
1669095300000|2022-11-22 05:35:00|712.9|708.4|714.8|710.3|714.8|710.3|712.4|707.9|8334
1669095600000|2022-11-22 05:40:00|714.6|710.1|713.9|709.4|714.8|710.3|712.9|708.4|7066
1669095900000|2022-11-22 05:45:00|714.1|709.6|714.6|710.1|715.4|710.9|713.9|709.4|8520
1669096200000|2022-11-22 05:50:00|714.4|709.9|712.6|708.1|714.4|709.9|712.1|707.6|6675
1669096500000|2022-11-22 05:55:00|712.3|707.8|711.9|707.4|712.6|708.1|711.4|706.9|5072
1669096800000|2022-11-22 06:00:00|712.1|707.6|713.3|708.8|713.4|708.9|711.9|707.4|5526
1669097100000|2022-11-22 06:05:00|713.4|708.9|712.8|708.3|714.1|709.6|712.8|708.3|3177
1669097400000|2022-11-22 06:10:00|712.9|708.4|710.9|706.4|713.3|708.8|710.3|705.8|14552
1669097700000|2022-11-22 06:15:00|710.8|706.3|709.9|705.4|711.8|707.3|709.8|705.3|8688
1669098000000|2022-11-22 06:20:00|709.6|705.1|709.4|704.9|711.4|706.9|708.1|703.6|30931
1669098300000|2022-11-22 06:25:00|709.6|705.1|708.3|703.8|709.9|705.4|707.6|703.1|16571
1669098600000|2022-11-22 06:30:00|708.6|704.1|706.6|702.1|708.9|704.4|704.4|699.9|31291
1669098900000|2022-11-22 06:35:00|706.3|701.8|709.1|704.6|709.4|704.9|706.3|701.8|15004
1669099200000|2022-11-22 06:40:00|708.9|704.4|706.9|702.4|709.4|704.9|706.4|701.9|10989
1669099500000|2022-11-22 06:45:00|706.8|702.3|706.6|702.1|707.1|702.6|705.3|700.8|21944
1669099800000|2022-11-22 06:50:00|706.3|701.8|705.8|701.3|707.6|703.1|705.6|701.1|20752
1669100100000|2022-11-22 06:55:00|705.9|701.4|704.3|699.8|706.1|701.6|703.9|699.4|26600
1669122000000|2022-11-22 13:00:00|701|696.5|704.4|699.9|704.4|699.9|700.5|696|57411
1669122300000|2022-11-22 13:05:00|704.5|700|702.2|697.7|705.4|700.9|701.7|697.2|23122
1669122600000|2022-11-22 13:10:00|702.5|698|701.9|697.4|703.2|698.7|699.7|695.2|25342
1669122900000|2022-11-22 13:15:00|702|697.5|705.5|701|705.7|701.2|701.9|697.4|20078
1669123200000|2022-11-22 13:20:00|705.2|700.7|704.7|700.2|706.7|702.2|704|699.5|22442
1669123500000|2022-11-22 13:25:00|705.2|700.7|705.5|701|705.7|701.2|704.5|700|9165
1669123800000|2022-11-22 13:30:00|705.7|701.2|703.7|699.2|705.7|701.2|703|698.5|10106
1669124100000|2022-11-22 13:35:00|704.2|699.7|703.2|698.7|704.2|699.7|703|698.5|7036
1669124400000|2022-11-22 13:40:00|703|698.5|703.5|699|704|699.5|702.5|698|9813
1669124700000|2022-11-22 13:45:00|703.9|699.4|700.2|695.7|704|699.5|700.2|695.7|25410
1669125000000|2022-11-22 13:50:00|700.4|695.9|701.9|697.4|702.9|698.4|699.2|694.7|36064
1669125300000|2022-11-22 13:55:00|701.5|697|703.5|699|704|699.5|701.5|697|16089
1669125600000|2022-11-22 14:00:00|703.4|698.9|703|698.5|703.9|699.4|702|697.5|8239
1669125900000|2022-11-22 14:05:00|702.9|698.4|702.4|697.9|702.9|698.4|702.4|697.9|4618
1669126200000|2022-11-22 14:10:00|702.5|698|703.5|699|704.7|700.2|702.4|697.9|13555
1669126500000|2022-11-22 14:15:00|703.7|699.2|704.4|699.9|704.5|700|703.5|699|5732
1669126800000|2022-11-22 14:20:00|704|699.5|706.2|701.7|706.5|702|703.9|699.4|9927
1669127100000|2022-11-22 14:25:00|706.5|702|707|702.5|707.5|703|705.5|701|12014
1669127400000|2022-11-22 14:30:00|707.4|702.9|705.4|700.9|707.5|703|705.4|700.9|10814
1669127700000|2022-11-22 14:35:00|705.5|701|705.7|701.2|706.2|701.7|704.5|700|4897
1669128000000|2022-11-22 14:40:00|706.2|701.7|705.7|701.2|706.2|701.7|704.9|700.4|5116
1669128300000|2022-11-22 14:45:00|705.2|700.7|705.7|701.2|705.7|701.2|704.5|700|5771
1669128600000|2022-11-22 14:50:00|705.9|701.4|705|700.5|705.9|701.4|704.5|700|3293
1669128900000|2022-11-22 14:55:00|705.5|701|705|700.5|705.5|701|705|700.5|7103
1669165200000|2022-11-23 01:00:00|704.9|700.4|703.8|699.3|704.9|700.4|701.6|697.1|18825
1669165500000|2022-11-23 01:05:00|703.6|699.1|702.1|697.6|703.8|699.3|701.6|697.1|9434
1669165800000|2022-11-23 01:10:00|701.6|697.1|699.4|694.9|702|697.5|699.4|694.9|30010
1669166100000|2022-11-23 01:15:00|699.6|695.1|699.3|694.8|701.8|697.3|698.9|694.4|12792
1669166400000|2022-11-23 01:20:00|699.1|694.6|700.8|696.3|700.8|696.3|698.3|693.8|10913
1669166700000|2022-11-23 01:25:00|700.9|696.4|701.1|696.6|701.6|697.1|700.3|695.8|7013
1669167000000|2022-11-23 01:30:00|700.6|696.1|702.6|698.1|702.6|698.1|700.6|696.1|5826
1669167300000|2022-11-23 01:35:00|702.8|698.3|703.6|699.1|704.9|700.4|701.8|697.3|9823
1669167600000|2022-11-23 01:40:00|703.4|698.9|701.9|697.4|703.8|699.3|701.4|696.9|8476
1669167900000|2022-11-23 01:45:00|702.3|697.8|701.3|696.8|703.8|699.3|701.3|696.8|6365
1669168200000|2022-11-23 01:50:00|701.4|696.9|702.1|697.6|702.8|698.3|701.1|696.6|6648
1669168500000|2022-11-23 01:55:00|701.8|697.3|702.3|697.8|703.3|698.8|701.8|697.3|5142
1669168800000|2022-11-23 02:00:00|701.9|697.4|702.4|697.9|702.8|698.3|701.3|696.8|4559
1669169100000|2022-11-23 02:05:00|702.3|697.8|701.9|697.4|702.3|697.8|700.9|696.4|4774
1669169400000|2022-11-23 02:10:00|702|697.5|703.1|698.6|703.4|698.9|701.4|696.9|6533
1669170600000|2022-11-23 02:30:00|702.9|698.4|701.6|697.1|703.4|698.9|701.6|697.1|5249
1669170900000|2022-11-23 02:35:00|701.9|697.4|701.8|697.3|702.6|698.1|701.3|696.8|5180
1669171200000|2022-11-23 02:40:00|701.6|697.1|699.6|695.1|701.8|697.3|699.3|694.8|13388
1669171500000|2022-11-23 02:45:00|699.8|695.3|700.1|695.6|700.3|695.8|698.8|694.3|14017
1669171800000|2022-11-23 02:50:00|699.8|695.3|700.1|695.6|700.8|696.3|699.8|695.3|4377
1669172100000|2022-11-23 02:55:00|700.4|695.9|702.8|698.3|703.8|699.3|700.4|695.9|9921
1669172400000|2022-11-23 03:00:00|702.9|698.4|703.3|698.8|704.1|699.6|701.9|697.4|6846
1669172700000|2022-11-23 03:05:00|703.4|698.9|704.8|700.3|705.8|701.3|703.1|698.6|20747
1669173000000|2022-11-23 03:10:00|704.9|700.4|704.8|700.3|705.4|700.9|704.3|699.8|8629
1669173300000|2022-11-23 03:15:00|705.1|700.6|705.8|701.3|706.8|702.3|704.3|699.8|13059
1669173600000|2022-11-23 03:20:00|705.9|701.4|706.9|702.4|708.1|703.6|705.9|701.4|14445
1669173900000|2022-11-23 03:25:00|706.8|702.3|702.9|698.4|706.8|702.3|702.6|698.1|12186
1669181400000|2022-11-23 05:30:00|705.2|700.7|703.1|698.6|705.6|701.1|702.4|697.9|18803
1669181700000|2022-11-23 05:35:00|702.9|698.4|705.4|700.9|705.9|701.4|702.9|698.4|13963
1669182000000|2022-11-23 05:40:00|705.6|701.1|708.7|704.2|708.7|704.2|705.6|701.1|14812
1669182300000|2022-11-23 05:45:00|708.6|704.1|709.1|704.6|711.4|706.9|707.7|703.2|30475
1669182600000|2022-11-23 05:50:00|709.4|704.9|709.1|704.6|709.6|705.1|708.6|704.1|9222
1669182900000|2022-11-23 05:55:00|708.9|704.4|708.6|704.1|709.6|705.1|707.7|703.2|8545
1669183200000|2022-11-23 06:00:00|708.7|704.2|709.9|705.4|710.2|705.7|708.2|703.7|12143
1669183500000|2022-11-23 06:05:00|710|705.5|709.7|705.2|710.4|705.9|709|704.5|10868
1669183800000|2022-11-23 06:10:00|709.5|705|710.7|706.2|710.7|706.2|708.2|703.7|11989
1669184100000|2022-11-23 06:15:00|711|706.5|712.2|707.7|712.2|707.7|710.5|706|15697
1669184400000|2022-11-23 06:20:00|712.5|708|714.4|709.9|715.2|710.7|712|707.5|33114
1669184700000|2022-11-23 06:25:00|714.2|709.7|716.2|711.7|716.2|711.7|714.2|709.7|14726
1669185000000|2022-11-23 06:30:00|716.4|711.9|717.9|713.4|717.9|713.4|715.2|710.7|27378
1669185300000|2022-11-23 06:35:00|718.2|713.7|716.5|712|718.5|714|716.4|711.9|20192
1669185600000|2022-11-23 06:40:00|716.9|712.4|716.9|712.4|717.4|712.9|716.2|711.7|11057
1669185900000|2022-11-23 06:45:00|717|712.5|714.5|710|717.7|713.2|714.5|710|11878
1669186200000|2022-11-23 06:50:00|714.9|710.4|715|710.5|715|710.5|714|709.5|11850
1669186500000|2022-11-23 06:55:00|715.4|710.9|714.5|710|715.9|711.4|714.4|709.9|13998
1669208400000|2022-11-23 13:00:00|712.6|708.1|712.6|708.1|715.1|710.6|712.6|708.1|34903
1669208700000|2022-11-23 13:05:00|713.1|708.6|712.6|708.1|713.1|708.6|711.1|706.6|18688
1669209000000|2022-11-23 13:10:00|712.8|708.3|712.8|708.3|714.6|710.1|712.3|707.8|14739
1669209300000|2022-11-23 13:15:00|713.1|708.6|711.6|707.1|713.3|708.8|711.1|706.6|11260
1669209600000|2022-11-23 13:20:00|712|707.5|711.3|706.8|713.1|708.6|711|706.5|10923
1669209900000|2022-11-23 13:25:00|711.4|706.9|711.8|707.3|712.3|707.8|711.1|706.6|7837
1669210200000|2022-11-23 13:30:00|712.1|707.6|712.1|707.6|712.8|708.3|711.6|707.1|6234
1669210500000|2022-11-23 13:35:00|712.3|707.8|711.3|706.8|712.6|708.1|711.3|706.8|3045
1669210800000|2022-11-23 13:40:00|711.1|706.6|711.9|707.4|711.9|707.4|711.1|706.6|6716
1669211100000|2022-11-23 13:45:00|712.1|707.6|711.8|707.3|712.4|707.9|711.3|706.8|6574
1669211400000|2022-11-23 13:50:00|712.1|707.6|711.6|707.1|712.4|707.9|711.4|706.9|6137
1669211700000|2022-11-23 13:55:00|711.4|706.9|711.6|707.1|711.9|707.4|711.3|706.8|3794
1669212000000|2022-11-23 14:00:00|711.3|706.8|714.4|709.9|714.8|710.3|709.6|705.1|24592
1669212300000|2022-11-23 14:05:00|713.9|709.4|714.6|710.1|715.1|710.6|713.9|709.4|12108
1669212600000|2022-11-23 14:10:00|715|710.5|713.8|709.3|715.5|711|713.8|709.3|7901
1669212900000|2022-11-23 14:15:00|714|709.5|716|711.5|716.5|712|714|709.5|7480
1669213200000|2022-11-23 14:20:00|715.6|711.1|715.3|710.8|715.6|711.1|715.1|710.6|5979
1669213500000|2022-11-23 14:25:00|715.1|710.6|717.4|712.9|717.4|712.9|715.1|710.6|16951
1669213800000|2022-11-23 14:30:00|717.6|713.1|718.4|713.9|718.4|713.9|715.6|711.1|23956
1669214100000|2022-11-23 14:35:00|718.7|714.2|718.6|714.1|721.2|716.7|717.6|713.1|30087
1669214400000|2022-11-23 14:40:00|718.7|714.2|717.6|713.1|718.7|714.2|716.7|712.2|10249
1669214700000|2022-11-23 14:45:00|718.1|713.6|717.6|713.1|718.9|714.4|717.4|712.9|9657
1669215000000|2022-11-23 14:50:00|717.7|713.2|717.7|713.2|718.4|713.9|716.7|712.2|9099
1669215300000|2022-11-23 14:55:00|717.6|713.1|715.8|711.3|717.7|713.2|714.6|710.1|20238
1669251600000|2022-11-24 01:00:00|715.7|711.2|717.5|713|718|713.5|715.7|711.2|14018
1669251900000|2022-11-24 01:05:00|717.8|713.3|719.3|714.8|719.3|714.8|716.8|712.3|8574
1669252200000|2022-11-24 01:10:00|718.8|714.3|720.5|716|720.5|716|718.5|714|10252
1669252500000|2022-11-24 01:15:00|720.4|715.9|722.2|717.7|723.2|718.7|719.8|715.3|13335
1669252800000|2022-11-24 01:20:00|721.8|717.3|721|716.5|722|717.5|720.5|716|7640
1669253100000|2022-11-24 01:25:00|721.5|717|723.5|719|723.5|719|721.5|717|9038
1669253400000|2022-11-24 01:30:00|724|719.5|722.3|717.8|724.2|719.7|722.2|717.7|14267
1669253700000|2022-11-24 01:35:00|722.2|717.7|720.4|715.9|722.2|717.7|718|713.5|25144
1669254000000|2022-11-24 01:40:00|720.9|716.4|718.9|714.4|720.9|716.4|718.7|714.2|8226
1669254300000|2022-11-24 01:45:00|718.7|714.2|718.5|714|719|714.5|718.4|713.9|3454
1669254600000|2022-11-24 01:50:00|718.4|713.9|720|715.5|720|715.5|717.5|713|7368
1669254900000|2022-11-24 01:55:00|719.7|715.2|718.7|714.2|720|715.5|718.2|713.7|6218
1669255200000|2022-11-24 02:00:00|718.9|714.4|718|713.5|720|715.5|717|712.5|6589
1669255500000|2022-11-24 02:05:00|718.3|713.8|719.5|715|719.9|715.4|718.3|713.8|4426
1669255800000|2022-11-24 02:10:00|719.9|715.4|718.5|714|720|715.5|718.5|714|3735
1669257000000|2022-11-24 02:30:00|718.9|714.4|719.7|715.2|720.8|716.3|718.5|714|9066
1669257300000|2022-11-24 02:35:00|719.3|714.8|720.8|716.3|721.2|716.7|718.8|714.3|6131
1669257600000|2022-11-24 02:40:00|721.2|716.7|720.8|716.3|721.3|716.8|720.3|715.8|3755
1669257900000|2022-11-24 02:45:00|721|716.5|721.3|716.8|721.8|717.3|720.3|715.8|4006
1669258200000|2022-11-24 02:50:00|721.7|717.2|721.8|717.3|722.5|718|720.3|715.8|8856
1669258500000|2022-11-24 02:55:00|721.5|717|721.3|716.8|722.3|717.8|721.3|716.8|3118
1669258800000|2022-11-24 03:00:00|721.8|717.3|721.3|716.8|722.7|718.2|720.6|716.1|3975
1669259100000|2022-11-24 03:05:00|721.8|717.3|720.2|715.7|722.5|718|719.7|715.2|8675
1669259400000|2022-11-24 03:10:00|719.8|715.3|718.2|713.7|719.8|715.3|717.2|712.7|10579
1669259700000|2022-11-24 03:15:00|718.7|714.2|717|712.5|718.7|714.2|716.2|711.7|16583
1669260000000|2022-11-24 03:20:00|716.6|712.1|715.8|711.3|718|713.5|715.1|710.6|6955
1669260300000|2022-11-24 03:25:00|715.7|711.2|715.8|711.3|716.2|711.7|714.8|710.3|14043
1669267800000|2022-11-24 05:30:00|713.8|709.3|714.3|709.8|715.1|710.6|711.8|707.3|27261
1669268100000|2022-11-24 05:35:00|714.1|709.6|714.1|709.6|715.6|711.1|713.5|709|9227
1669268400000|2022-11-24 05:40:00|714.5|710|714.1|709.6|715.6|711.1|714.1|709.6|7114
1669268700000|2022-11-24 05:45:00|713.6|709.1|715.6|711.1|716|711.5|713.5|709|10315
1669269000000|2022-11-24 05:50:00|715.5|711|716.6|712.1|717.1|712.6|715.5|711|8566
1669269300000|2022-11-24 05:55:00|716.8|712.3|716|711.5|717.1|712.6|715.5|711|4894
1669269600000|2022-11-24 06:00:00|715.5|711|715.6|711.1|716.6|712.1|715.5|711|5610
1669269900000|2022-11-24 06:05:00|715.5|711|713.1|708.6|716|711.5|713.1|708.6|7139
1669270200000|2022-11-24 06:10:00|713.5|709|715|710.5|715|710.5|713|708.5|7395
1669270500000|2022-11-24 06:15:00|715.5|711|716|711.5|716.5|712|715.5|711|5668
1669270800000|2022-11-24 06:20:00|716.1|711.6|715.5|711|716.1|711.6|715|710.5|3995
1669271100000|2022-11-24 06:25:00|715.8|711.3|715.1|710.6|716|711.5|715|710.5|2911
1669271400000|2022-11-24 06:30:00|715.5|711|715.6|711.1|716.1|711.6|713.5|709|8049
1669271700000|2022-11-24 06:35:00|715.3|710.8|715.6|711.1|716.3|711.8|715.1|710.6|4698
1669272000000|2022-11-24 06:40:00|715.5|711|715.5|711|716.1|711.6|715|710.5|4183
1669272300000|2022-11-24 06:45:00|716|711.5|714.6|710.1|716|711.5|714.6|710.1|3266
1669272600000|2022-11-24 06:50:00|715|710.5|714.5|710|715.8|711.3|714.5|710|6144
1669272900000|2022-11-24 06:55:00|714.6|710.1|713.4|708.9|714.8|710.3|712.6|708.1|19286
1669294800000|2022-11-24 13:00:00|712.7|708.2|710.9|706.4|715.2|710.7|710.6|706.1|33134
1669295100000|2022-11-24 13:05:00|710.8|706.3|710.6|706.1|711.2|706.7|709.1|704.6|23089
1669295400000|2022-11-24 13:10:00|710.1|705.6|708.1|703.6|710.9|706.4|707.7|703.2|20326
1669295700000|2022-11-24 13:15:00|707.6|703.1|708.3|703.8|709.9|705.4|707.4|702.9|21767
1669296000000|2022-11-24 13:20:00|708.1|703.6|708.6|704.1|708.6|704.1|707.1|702.6|14453
1669296300000|2022-11-24 13:25:00|708.8|704.3|708.1|703.6|709.1|704.6|708.1|703.6|8024
1669296600000|2022-11-24 13:30:00|708.4|703.9|707.4|702.9|709.6|705.1|707.4|702.9|9145
1669296900000|2022-11-24 13:35:00|707.3|702.8|707.9|703.4|708.8|704.3|706.8|702.3|10987
1669297200000|2022-11-24 13:40:00|708.1|703.6|707.1|702.6|709.3|704.8|706.4|701.9|7798
1669297500000|2022-11-24 13:45:00|706.9|702.4|708.2|703.7|708.6|704.1|706.1|701.6|10203
1669297800000|2022-11-24 13:50:00|708.4|703.9|708.4|703.9|709.1|704.6|707.9|703.4|7568
1669298100000|2022-11-24 13:55:00|708.2|703.7|709.2|704.7|709.9|705.4|707.9|703.4|8375
1669298400000|2022-11-24 14:00:00|709.4|704.9|708.6|704.1|709.9|705.4|708.2|703.7|7344
1669298700000|2022-11-24 14:05:00|709.1|704.6|707.7|703.2|709.9|705.4|706.9|702.4|8805
1669299000000|2022-11-24 14:10:00|707.2|702.7|706.4|701.9|707.9|703.4|706.2|701.7|5308
1669299300000|2022-11-24 14:15:00|706.2|701.7|707|702.5|707|702.5|706.2|701.7|5811
1669299600000|2022-11-24 14:20:00|707.2|702.7|707.7|703.2|708.1|703.6|707|702.5|5294
1669299900000|2022-11-24 14:25:00|707.2|702.7|707.4|702.9|707.7|703.2|707.2|702.7|3288
1669300200000|2022-11-24 14:30:00|707.2|702.7|707.9|703.4|708.2|703.7|706.9|702.4|4250
1669300500000|2022-11-24 14:35:00|707.7|703.2|710|705.5|711|706.5|707.4|702.9|14933
1669300800000|2022-11-24 14:40:00|710.2|705.7|711.2|706.7|712|707.5|710|705.5|17744
1669301100000|2022-11-24 14:45:00|711|706.5|714.9|710.4|715.2|710.7|710.7|706.2|18762
1669301400000|2022-11-24 14:50:00|715|710.5|716.4|711.9|716.9|712.4|714.9|710.4|21083
1669301700000|2022-11-24 14:55:00|716|711.5|718.4|713.9|718.4|713.9|715.2|710.7|24962
1669338000000|2022-11-25 01:00:00|718.1|713.6|717.1|712.6|719.1|714.6|716.6|712.1|17515
1669338300000|2022-11-25 01:05:00|717.4|712.9|718.6|714.1|719.5|715|716.9|712.4|9769
1669338600000|2022-11-25 01:10:00|718.9|714.4|719.4|714.9|720.3|715.8|717.9|713.4|8007
1669338900000|2022-11-25 01:15:00|719.3|714.8|719.6|715.1|720.1|715.6|719.1|714.6|8352
1669339200000|2022-11-25 01:20:00|719.9|715.4|719.9|715.4|720.4|715.9|718.9|714.4|7954
1669339500000|2022-11-25 01:25:00|719.8|715.3|718.1|713.6|719.9|715.4|717.1|712.6|7787
1669339800000|2022-11-25 01:30:00|718.4|713.9|716.9|712.4|718.6|714.1|716.4|711.9|8167
1669340100000|2022-11-25 01:35:00|716.6|712.1|716.6|712.1|716.9|712.4|716.4|711.9|5999
1669340400000|2022-11-25 01:40:00|716.4|711.9|715.9|711.4|716.9|712.4|715.8|711.3|4194
1669340700000|2022-11-25 01:45:00|715.8|711.3|717.9|713.4|718.4|713.9|715.8|711.3|8889
1669341000000|2022-11-25 01:50:00|718.1|713.6|719.1|714.6|719.6|715.1|717.9|713.4|7316
1669341300000|2022-11-25 01:55:00|719.3|714.8|720.1|715.6|720.9|716.4|719.3|714.8|8692
1669341600000|2022-11-25 02:00:00|720.2|715.7|719.6|715.1|720.7|716.2|719.2|714.7|6920
1669341900000|2022-11-25 02:05:00|719.2|714.7|719.6|715.1|719.6|715.1|719.1|714.6|2796
1669342200000|2022-11-25 02:10:00|719.4|714.9|720.8|716.3|720.8|716.3|719.1|714.6|5221
1669343400000|2022-11-25 02:30:00|720.6|716.1|720.9|716.4|720.9|716.4|719.8|715.3|4996
1669343700000|2022-11-25 02:35:00|720.4|715.9|719.8|715.3|721.1|716.6|719.8|715.3|6103
1669344000000|2022-11-25 02:40:00|719.4|714.9|718.9|714.4|719.4|714.9|718.8|714.3|3729
1669344300000|2022-11-25 02:45:00|719.4|714.9|719.4|714.9|720.4|715.9|718.9|714.4|6229
1669344600000|2022-11-25 02:50:00|719.6|715.1|717.8|713.3|719.6|715.1|717.8|713.3|4602
1669344900000|2022-11-25 02:55:00|718.1|713.6|718.3|713.8|718.8|714.3|717.6|713.1|5253
1669345200000|2022-11-25 03:00:00|718.6|714.1|718.6|714.1|719.6|715.1|718.5|714|4302
1669345500000|2022-11-25 03:05:00|718.8|714.3|716.1|711.6|719.1|714.6|716.1|711.6|12438
1669345800000|2022-11-25 03:10:00|716.5|712|715.6|711.1|716.5|712|715|710.5|16331
1669346100000|2022-11-25 03:15:00|715.8|711.3|717.1|712.6|718.1|713.6|715.1|710.6|9050
1669346400000|2022-11-25 03:20:00|717|712.5|719.1|714.6|719.6|715.1|717|712.5|10090
1669346700000|2022-11-25 03:25:00|719.6|715.1|720.3|715.8|720.8|716.3|719.5|715|10773
1669354200000|2022-11-25 05:30:00|720.4|715.9|722.9|718.4|722.9|718.4|720.4|715.9|32005
1669354500000|2022-11-25 05:35:00|723.1|718.6|721.9|717.4|723.9|719.4|721.9|717.4|14819
1669354800000|2022-11-25 05:40:00|722.1|717.6|721.9|717.4|722.4|717.9|721.4|716.9|7084
1669355100000|2022-11-25 05:45:00|722.3|717.8|722.1|717.6|722.5|718|721.4|716.9|5986
1669355400000|2022-11-25 05:50:00|722.4|717.9|724.6|720.1|725.8|721.3|722.4|717.9|19418
1669355700000|2022-11-25 05:55:00|725.1|720.6|724.7|720.2|725.1|720.6|723.7|719.2|7425
1669356000000|2022-11-25 06:00:00|724.8|720.3|724.7|720.2|725.2|720.7|723.7|719.2|5747
1669356300000|2022-11-25 06:05:00|724.6|720.1|723.7|719.2|724.7|720.2|723.1|718.6|5919
1669356600000|2022-11-25 06:10:00|723.9|719.4|723.4|718.9|724.4|719.9|722.9|718.4|4423
1669356900000|2022-11-25 06:15:00|723.2|718.7|723.4|718.9|723.4|718.9|722.6|718.1|3188
1669357200000|2022-11-25 06:20:00|722.9|718.4|723.7|719.2|724.4|719.9|722.9|718.4|4931
1669357500000|2022-11-25 06:25:00|723.9|719.4|722.7|718.2|723.9|719.4|721.7|717.2|9020
1669357800000|2022-11-25 06:30:00|722.2|717.7|724.7|720.2|724.7|720.2|722.2|717.7|4667
1669358100000|2022-11-25 06:35:00|724.9|720.4|727.4|722.9|727.4|722.9|724.4|719.9|24991
1669358400000|2022-11-25 06:40:00|727|722.5|730.7|726.2|730.9|726.4|726.5|722|41125
1669358700000|2022-11-25 06:45:00|730.8|726.3|732|727.5|732.7|728.2|730|725.5|33774
1669359000000|2022-11-25 06:50:00|731.7|727.2|736.6|732.1|736.6|732.1|731.5|727|49003
1669359300000|2022-11-25 06:55:00|736.4|731.9|737.6|733.1|738.8|734.3|734.6|730.1|63925
1669359600000|2022-11-25 07:00:00|737.8|733.3|737.8|733.3|737.8|733.3|737.8|733.3|227
1669381200000|2022-11-25 13:00:00|741.9|737.4|739.3|734.8|742.6|738.1|738.1|733.6|53933
1669381500000|2022-11-25 13:05:00|739.4|734.9|738.1|733.6|741.1|736.6|737.9|733.4|18641
1669381800000|2022-11-25 13:10:00|738.4|733.9|739.2|734.7|740|735.5|738.1|733.6|15279
1669382100000|2022-11-25 13:15:00|739.1|734.6|737.2|732.7|739.6|735.1|736.2|731.7|17405
1669382400000|2022-11-25 13:20:00|737.4|732.9|736.4|731.9|738.2|733.7|736.4|731.9|7361
1669382700000|2022-11-25 13:25:00|736.5|732|735.4|730.9|737.7|733.2|734.6|730.1|21879
1669383000000|2022-11-25 13:30:00|735.6|731.1|736.6|732.1|736.6|732.1|735.3|730.8|11333
1669383300000|2022-11-25 13:35:00|736.4|731.9|736.8|732.3|736.9|732.4|735.8|731.3|8327
1669383600000|2022-11-25 13:40:00|736.6|732.1|737.1|732.6|737.6|733.1|736.3|731.8|5452
1669383900000|2022-11-25 13:45:00|737.3|732.8|738.1|733.6|739|734.5|737.1|732.6|7519
1669384200000|2022-11-25 13:50:00|738.3|733.8|737.6|733.1|738.6|734.1|737.5|733|4397
1669384500000|2022-11-25 13:55:00|738|733.5|738|733.5|738.1|733.6|737.1|732.6|3679
1669384800000|2022-11-25 14:00:00|737.5|733|739.1|734.6|739.1|734.6|737.5|733|7007
1669385100000|2022-11-25 14:05:00|739|734.5|739.3|734.8|740.8|736.3|738.6|734.1|11355
1669385400000|2022-11-25 14:10:00|739.1|734.6|739.8|735.3|740.3|735.8|738.6|734.1|5595
1669385700000|2022-11-25 14:15:00|739.9|735.4|739.3|734.8|740.8|736.3|739.1|734.6|5164
1669386000000|2022-11-25 14:20:00|739.1|734.6|737.8|733.3|739.3|734.8|737.1|732.6|7605
1669386300000|2022-11-25 14:25:00|738.1|733.6|738.4|733.9|738.9|734.4|737.8|733.3|4080
1669386600000|2022-11-25 14:30:00|738.3|733.8|738.3|733.8|738.8|734.3|737.8|733.3|5045
1669386900000|2022-11-25 14:35:00|738.1|733.6|739.3|734.8|739.4|734.9|737.6|733.1|3453
1669387200000|2022-11-25 14:40:00|739.6|735.1|739.6|735.1|739.8|735.3|738.8|734.3|3552
1669387500000|2022-11-25 14:45:00|739.8|735.3|739.6|735.1|740.1|735.6|739.1|734.6|4377
1669387800000|2022-11-25 14:50:00|740|735.5|740.9|736.4|741.1|736.6|739.8|735.3|11219
1669388100000|2022-11-25 14:55:00|741.1|736.6|744.4|739.9|746|741.5|740.9|736.4|32778
1669597200000|2022-11-28 01:00:00|743.7|739.2|731.7|727.2|743.7|739.2|728.6|724.1|69363
1669597500000|2022-11-28 01:05:00|731.5|727|731.4|726.9|732.2|727.7|728.2|723.7|32411
1669597800000|2022-11-28 01:10:00|731.9|727.4|733.5|729|734.5|730|731.9|727.4|22396
1669598100000|2022-11-28 01:15:00|733.4|728.9|732.7|728.2|733.7|729.2|732|727.5|10606
1669598400000|2022-11-28 01:20:00|732.5|728|731|726.5|732.5|728|730.9|726.4|10050
1669598700000|2022-11-28 01:25:00|730.5|726|728.4|723.9|731|726.5|728.4|723.9|15710
1669599000000|2022-11-28 01:30:00|728.5|724|730|725.5|730.2|725.7|728.5|724|12157
1669599300000|2022-11-28 01:35:00|730.2|725.7|727.7|723.2|731|726.5|727.4|722.9|18547
1669599600000|2022-11-28 01:40:00|727.4|722.9|728.2|723.7|728.7|724.2|727.2|722.7|12355
1669599900000|2022-11-28 01:45:00|728.4|723.9|727.7|723.2|728.9|724.4|727.2|722.7|8313
1669600200000|2022-11-28 01:50:00|727.9|723.4|731.2|726.7|731.2|726.7|727.7|723.2|10646
1669600500000|2022-11-28 01:55:00|730.9|726.4|731.2|726.7|731.9|727.4|730.7|726.2|7516
1669600800000|2022-11-28 02:00:00|730.9|726.4|732.1|727.6|732.7|728.2|730.7|726.2|8509
1669601100000|2022-11-28 02:05:00|732.6|728.1|733|728.5|733.5|729|731.2|726.7|9275
1669601400000|2022-11-28 02:10:00|732.8|728.3|734.5|730|734.8|730.3|732.5|728|8227
1669602600000|2022-11-28 02:30:00|734.3|729.8|738.4|733.9|738.5|734|733.3|728.8|22617
1669602900000|2022-11-28 02:35:00|738.5|734|740.7|736.2|741.5|737|737.9|733.4|25654
1669603200000|2022-11-28 02:40:00|741|736.5|741|736.5|741.7|737.2|740|735.5|11868
1669603500000|2022-11-28 02:45:00|740.7|736.2|738.7|734.2|740.7|736.2|738.2|733.7|8615
1669603800000|2022-11-28 02:50:00|738.5|734|738.2|733.7|739.8|735.3|738.2|733.7|5390
1669604100000|2022-11-28 02:55:00|738.7|734.2|739|734.5|740.2|735.7|738.3|733.8|6453
1669604400000|2022-11-28 03:00:00|739.2|734.7|738.9|734.4|739.5|735|737.2|732.7|9240
1669604700000|2022-11-28 03:05:00|739.2|734.7|740.1|735.6|740.2|735.7|739.1|734.6|3984
1669605000000|2022-11-28 03:10:00|739.9|735.4|738.4|733.9|739.9|735.4|738.4|733.9|5668
1669605300000|2022-11-28 03:15:00|738.5|734|738.6|734.1|739.1|734.6|737.2|732.7|4860
1669605600000|2022-11-28 03:20:00|738.9|734.4|739.3|734.8|740.1|735.6|738.9|734.4|5894
1669605900000|2022-11-28 03:25:00|739.7|735.2|738.9|734.4|739.8|735.3|738.3|733.8|6534
1669613400000|2022-11-28 05:30:00|737.6|733.1|736.9|732.4|737.6|733.1|735.7|731.2|10610
1669613700000|2022-11-28 05:35:00|736.8|732.3|735.2|730.7|737.6|733.1|734.6|730.1|8633
1669614000000|2022-11-28 05:40:00|735.6|731.1|734.1|729.6|736.1|731.6|734|729.5|11063
1669614300000|2022-11-28 05:45:00|734.6|730.1|732.2|727.7|735.1|730.6|731.2|726.7|13141
1669614600000|2022-11-28 05:50:00|731.8|727.3|734.3|729.8|734.3|729.8|731.8|727.3|7043
1669614900000|2022-11-28 05:55:00|734|729.5|735.7|731.2|735.7|731.2|733.8|729.3|6164
1669615200000|2022-11-28 06:00:00|735.8|731.3|736.2|731.7|736.3|731.8|734.3|729.8|7427
1669615500000|2022-11-28 06:05:00|735.8|731.3|735.2|730.7|736.2|731.7|735.2|730.7|2817
1669615800000|2022-11-28 06:10:00|735.6|731.1|735.3|730.8|736.1|731.6|735.2|730.7|2848
1669616100000|2022-11-28 06:15:00|734.8|730.3|734.8|730.3|734.8|730.3|733.2|728.7|5883
1669616400000|2022-11-28 06:20:00|734.5|730|736.6|732.1|736.6|732.1|734.3|729.8|6791
1669616700000|2022-11-28 06:25:00|736.5|732|736.3|731.8|736.9|732.4|735.9|731.4|7960
1669617000000|2022-11-28 06:30:00|736.4|731.9|737.9|733.4|738.4|733.9|736.4|731.9|10386
1669617300000|2022-11-28 06:35:00|738.3|733.8|737.3|732.8|739.3|734.8|737.3|732.8|5317
1669617600000|2022-11-28 06:40:00|737.4|732.9|737.3|732.8|739.1|734.6|737.3|732.8|5273
1669617900000|2022-11-28 06:45:00|737.6|733.1|738.9|734.4|740.1|735.6|737.3|732.8|8428
1669618200000|2022-11-28 06:50:00|739.3|734.8|738.9|734.4|739.9|735.4|738.8|734.3|7852
1669618500000|2022-11-28 06:55:00|739.3|734.8|738.1|733.6|740|735.5|738|733.5|20410
1669644600000|2022-11-28 14:10:00|758.2|753.7|759|754.5|760.2|755.7|757.8|753.3|15427
1669644900000|2022-11-28 14:15:00|758.7|754.2|759.9|755.4|760|755.5|757.7|753.2|8370
1669645200000|2022-11-28 14:20:00|760|755.5|758.5|754|761.1|756.6|757.8|753.3|9964
1669645500000|2022-11-28 14:25:00|758.4|753.9|761.2|756.7|761.2|756.7|758.4|753.9|11021
1669645800000|2022-11-28 14:30:00|761|756.5|762|757.5|763.1|758.6|759.9|755.4|15619
1669646100000|2022-11-28 14:35:00|762.4|757.9|764.2|759.7|764.2|759.7|762|757.5|17078
1669646400000|2022-11-28 14:40:00|764.3|759.8|763.1|758.6|764.3|759.8|761.9|757.4|17969
1669646700000|2022-11-28 14:45:00|763.6|759.1|765.7|761.2|766|761.5|762.6|758.1|12713
1669647000000|2022-11-28 14:50:00|765.2|760.7|764.2|759.7|765.2|760.7|763.3|758.8|10373
1669647300000|2022-11-28 14:55:00|764.3|759.8|763.9|759.4|764.9|760.4|763.3|758.8|13366
1669683600000|2022-11-29 01:00:00|763.8|759.3|761.9|757.4|763.8|759.3|761.7|757.2|15707
1669683900000|2022-11-29 01:05:00|761.5|757|762|757.5|763.1|758.6|761|756.5|13027
1669684200000|2022-11-29 01:10:00|762.1|757.6|764.4|759.9|765|760.5|761.4|756.9|13377
1669684500000|2022-11-29 01:15:00|764.2|759.7|763.7|759.2|764.7|760.2|763.1|758.6|7787
1669684800000|2022-11-29 01:20:00|763.2|758.7|763.5|759|763.7|759.2|762.2|757.7|6363
1669685100000|2022-11-29 01:25:00|763.8|759.3|764.4|759.9|764.8|760.3|763|758.5|7808
1669685400000|2022-11-29 01:30:00|764.5|760|764.1|759.6|764.8|760.3|764|759.5|7624
1669685700000|2022-11-29 01:35:00|764|759.5|762.3|757.8|764|759.5|762.1|757.6|4973
1669686000000|2022-11-29 01:40:00|762.1|757.6|759.9|755.4|762.3|757.8|759.4|754.9|13226
1669686300000|2022-11-29 01:45:00|760.3|755.8|759.8|755.3|760.8|756.3|758.9|754.4|8939
1669686600000|2022-11-29 01:50:00|759.6|755.1|760|755.5|760.1|755.6|758.1|753.6|10034
1669686900000|2022-11-29 01:55:00|759.6|755.1|761.7|757.2|762.2|757.7|758.6|754.1|9053
1669687200000|2022-11-29 02:00:00|761.6|757.1|760.2|755.7|761.6|757.1|759.2|754.7|7887
1669687500000|2022-11-29 02:05:00|760.1|755.6|761.7|757.2|761.7|757.2|760.1|755.6|4878
1669687800000|2022-11-29 02:10:00|761.6|757.1|761.6|757.1|762.2|757.7|761.2|756.7|4861
1669689000000|2022-11-29 02:30:00|761.4|756.9|761.2|756.7|761.6|757.1|759.7|755.2|6452
1669689300000|2022-11-29 02:35:00|761.1|756.6|759.4|754.9|761.1|756.6|758.9|754.4|9802
1669689600000|2022-11-29 02:40:00|759.6|755.1|758.7|754.2|759.7|755.2|758.3|753.8|5508
1669689900000|2022-11-29 02:45:00|758.3|753.8|758.3|753.8|759.2|754.7|757.1|752.6|6224
1669690200000|2022-11-29 02:50:00|758.5|754|758.3|753.8|759.3|754.8|757.7|753.2|5900
1669690500000|2022-11-29 02:55:00|758.2|753.7|756.2|751.7|758.2|753.7|755.7|751.2|13923
1669690800000|2022-11-29 03:00:00|756.7|752.2|756.7|752.2|756.7|752.2|754.8|750.3|9607
1669691100000|2022-11-29 03:05:00|756.8|752.3|757.6|753.1|757.8|753.3|756.3|751.8|7455
1669691400000|2022-11-29 03:10:00|757.5|753|756.3|751.8|757.6|753.1|755.7|751.2|7300
1669691700000|2022-11-29 03:15:00|756.5|752|757.5|753|757.5|753|755.8|751.3|4141
1669692000000|2022-11-29 03:20:00|757.7|753.2|759.2|754.7|760.1|755.6|757|752.5|10180
1669692300000|2022-11-29 03:25:00|759.1|754.6|760.1|755.6|760.2|755.7|758.6|754.1|7834
1669699800000|2022-11-29 05:30:00|760.2|755.7|763.2|758.7|766.2|761.7|760.2|755.7|27945
1669700100000|2022-11-29 05:35:00|763|758.5|761.5|757|763|758.5|761.5|757|9021
1669700400000|2022-11-29 05:40:00|761.4|756.9|763.4|758.9|764.4|759.9|760.9|756.4|11325
1669700700000|2022-11-29 05:45:00|763.5|759|763.8|759.3|764.3|759.8|762.5|758|7209
1669701000000|2022-11-29 05:50:00|764.1|759.6|760|755.5|764.1|759.6|759|754.5|8584
1669701300000|2022-11-29 05:55:00|759.9|755.4|759.4|754.9|759.9|755.4|758.4|753.9|7288
1669701600000|2022-11-29 06:00:00|759.8|755.3|760.4|755.9|761.3|756.8|758.9|754.4|7771
1669701900000|2022-11-29 06:05:00|760.8|756.3|760|755.5|761.5|757|760|755.5|6291
1669702200000|2022-11-29 06:10:00|759.7|755.2|757.3|752.8|760|755.5|757.3|752.8|12319
1669702500000|2022-11-29 06:15:00|757.1|752.6|754.5|750|757.6|753.1|754|749.5|26024
1669702800000|2022-11-29 06:20:00|754.6|750.1|755.4|750.9|756|751.5|754.5|750|13429
1669703100000|2022-11-29 06:25:00|755.5|751|756|751.5|757.4|752.9|755.2|750.7|8705
1669703400000|2022-11-29 06:30:00|756.4|751.9|756.3|751.8|757.5|753|756|751.5|8708
1669703700000|2022-11-29 06:35:00|756.5|752|758.5|754|758.5|754|756.3|751.8|5013
1669704000000|2022-11-29 06:40:00|758.3|753.8|759|754.5|759.6|755.1|758|753.5|9161
1669704300000|2022-11-29 06:45:00|759.1|754.6|758.1|753.6|759.6|755.1|758|753.5|7238
1669704600000|2022-11-29 06:50:00|758.6|754.1|755.1|750.6|758.8|754.3|755.1|750.6|12675
1669704900000|2022-11-29 06:55:00|755.5|751|756.4|751.9|757.1|752.6|755.1|750.6|15757
1669726800000|2022-11-29 13:00:00|758.2|753.7|755.3|750.8|758.2|753.7|753.8|749.3|31504
1669727100000|2022-11-29 13:05:00|755.2|750.7|756.8|752.3|757.8|753.3|755.2|750.7|15208
1669727400000|2022-11-29 13:10:00|756.7|752.2|754.9|750.4|756.8|752.3|754.9|750.4|9035
1669727700000|2022-11-29 13:15:00|755.3|750.8|755.2|750.7|755.8|751.3|754.2|749.7|15642
1669728000000|2022-11-29 13:20:00|755.5|751|757.4|752.9|757.4|752.9|755.2|750.7|10278
1669728300000|2022-11-29 13:25:00|756.9|752.4|755.8|751.3|757.3|752.8|755.8|751.3|10604
1669728600000|2022-11-29 13:30:00|756.3|751.8|758.7|754.2|758.8|754.3|756.2|751.7|9486
1669728900000|2022-11-29 13:35:00|758.8|754.3|760.5|756|761.5|757|758.8|754.3|16585
1669729200000|2022-11-29 13:40:00|760.2|755.7|760|755.5|761.9|757.4|759.8|755.3|8681
1669729500000|2022-11-29 13:45:00|760.4|755.9|761.3|756.8|761.9|757.4|759.4|754.9|8479
1669729800000|2022-11-29 13:50:00|761.4|756.9|760.9|756.4|761.4|756.9|760.3|755.8|3776
1669730100000|2022-11-29 13:55:00|760.8|756.3|759.8|755.3|760.9|756.4|758.8|754.3|8447
1669730400000|2022-11-29 14:00:00|759.4|754.9|758.8|754.3|760.1|755.6|758.4|753.9|6703
1669730700000|2022-11-29 14:05:00|759.1|754.6|759.1|754.6|759.6|755.1|758.1|753.6|5209
1669731000000|2022-11-29 14:10:00|758.8|754.3|758.8|754.3|760.1|755.6|758.6|754.1|3107
1669731300000|2022-11-29 14:15:00|758.9|754.4|758.1|753.6|759.3|754.8|758.1|753.6|3181
1669731600000|2022-11-29 14:20:00|757.9|753.4|758.8|754.3|759.3|754.8|757.8|753.3|3139
1669731900000|2022-11-29 14:25:00|758.6|754.1|759.9|755.4|759.9|755.4|758.3|753.8|4107
1669732200000|2022-11-29 14:30:00|759.5|755|759.2|754.7|760|755.5|759|754.5|5624
1669732500000|2022-11-29 14:35:00|759|754.5|760.4|755.9|760.7|756.2|759|754.5|5190
1669732800000|2022-11-29 14:40:00|760.2|755.7|758.8|754.3|760.4|755.9|758.8|754.3|5728
1669733100000|2022-11-29 14:45:00|758.6|754.1|758.4|753.9|758.6|754.1|757.4|752.9|4230
1669733400000|2022-11-29 14:50:00|758|753.5|757.5|753|758|753.5|757.4|752.9|3649
1669733700000|2022-11-29 14:55:00|757.4|752.9|759.4|754.9|760.1|755.6|757.4|752.9|7236
1669770000000|2022-11-30 01:00:00|759.3|754.8|760.6|756.1|761.5|757|758.1|753.6|12573
1669770300000|2022-11-30 01:05:00|760.1|755.6|758.3|753.8|760.6|756.1|758.3|753.8|7920
1669770600000|2022-11-30 01:10:00|758.5|754|757.7|753.2|758.5|754|757.2|752.7|8872
1669770900000|2022-11-30 01:15:00|757.2|752.7|756.8|752.3|757.8|753.3|755.6|751.1|13211
1669771200000|2022-11-30 01:20:00|756.7|752.2|757.6|753.1|757.6|753.1|756.3|751.8|4006
1669771500000|2022-11-30 01:25:00|757.1|752.6|755.8|751.3|758.2|753.7|755.8|751.3|7516
1669771800000|2022-11-30 01:30:00|755.7|751.2|757.1|752.6|758.1|753.6|755.7|751.2|6350
1669772100000|2022-11-30 01:35:00|756.9|752.4|758.6|754.1|759.1|754.6|756.9|752.4|4265
1669772400000|2022-11-30 01:40:00|759.1|754.6|759.1|754.6|759.6|755.1|758.1|753.6|4699
1669772700000|2022-11-30 01:45:00|758.9|754.4|759.9|755.4|760.1|755.6|758.4|753.9|4137
1669773000000|2022-11-30 01:50:00|759.4|754.9|758.3|753.8|759.6|755.1|758.2|753.7|2870
1669773300000|2022-11-30 01:55:00|758.4|753.9|756.8|752.3|758.8|754.3|756.8|752.3|5455
1669773600000|2022-11-30 02:00:00|756.4|751.9|757.9|753.4|758.1|753.6|755.8|751.3|11296
1669773900000|2022-11-30 02:05:00|758.3|753.8|758.4|753.9|758.4|753.9|757.4|752.9|3344
1669774200000|2022-11-30 02:10:00|758.6|754.1|759.8|755.3|759.8|755.3|758.1|753.6|6351
1669775400000|2022-11-30 02:30:00|760.3|755.8|758.9|754.4|760.3|755.8|758.9|754.4|5453
1669775700000|2022-11-30 02:35:00|759.4|754.9|757.3|752.8|759.4|754.9|757.3|752.8|5488
1669776000000|2022-11-30 02:40:00|757.4|752.9|757.4|752.9|757.8|753.3|756.9|752.4|4557
1669776300000|2022-11-30 02:45:00|757.3|752.8|758.7|754.2|759.2|754.7|756.9|752.4|6097
1669776600000|2022-11-30 02:50:00|759|754.5|759.2|754.7|759.5|755|759|754.5|2886
1669776900000|2022-11-30 02:55:00|759.5|755|759.7|755.2|759.7|755.2|758.7|754.2|3495
1669777200000|2022-11-30 03:00:00|760|755.5|759.9|755.4|760.5|756|759.5|755|3105
1669777500000|2022-11-30 03:05:00|759.5|755|759.5|755|760|755.5|758.7|754.2|3306
1669777800000|2022-11-30 03:10:00|759.4|754.9|759|754.5|759.5|755|759|754.5|2362
1669778100000|2022-11-30 03:15:00|758.7|754.2|758|753.5|758.7|754.2|757.5|753|4652
1669778400000|2022-11-30 03:20:00|757.7|753.2|758.7|754.2|759.5|755|757.5|753|5115
1669778700000|2022-11-30 03:25:00|759|754.5|757.7|753.2|759.5|755|757.5|753|3893
1669786200000|2022-11-30 05:30:00|757.1|752.6|755.9|751.4|758|753.5|755.3|750.8|19555
1669786500000|2022-11-30 05:35:00|755.8|751.3|754.8|750.3|756.4|751.9|754.8|750.3|10671
1669786800000|2022-11-30 05:40:00|754.3|749.8|751.7|747.2|754.9|750.4|751.7|747.2|19478
1669787100000|2022-11-30 05:45:00|751.5|747|750.8|746.3|751.7|747.2|749.6|745.1|22851
1669787400000|2022-11-30 05:50:00|751.2|746.7|750.9|746.4|751.7|747.2|750.6|746.1|8335
1669787700000|2022-11-30 05:55:00|750.6|746.1|747.8|743.3|751.4|746.9|747.8|743.3|18649
1669788000000|2022-11-30 06:00:00|747.9|743.4|750.2|745.7|750.3|745.8|747.8|743.3|11460
1669788300000|2022-11-30 06:05:00|750.7|746.2|750.8|746.3|751.9|747.4|750.7|746.2|9036
1669788600000|2022-11-30 06:10:00|750.9|746.4|749.6|745.1|751.3|746.8|749.6|745.1|5326
1669788900000|2022-11-30 06:15:00|749.4|744.9|752.3|747.8|753.2|748.7|749.4|744.9|7495
1669789200000|2022-11-30 06:20:00|752.2|747.7|752.3|747.8|753.2|748.7|751.8|747.3|3567
1669789500000|2022-11-30 06:25:00|752.7|748.2|751.7|747.2|752.8|748.3|751.2|746.7|3253
1669789800000|2022-11-30 06:30:00|751.3|746.8|755.7|751.2|756.2|751.7|751.3|746.8|13123
1669790100000|2022-11-30 06:35:00|755.8|751.3|758|753.5|758|753.5|754.8|750.3|15232
1669790400000|2022-11-30 06:40:00|758.2|753.7|758.2|753.7|758.7|754.2|757.5|753|8691
1669790700000|2022-11-30 06:45:00|758.5|754|758|753.5|758.5|754|757.5|753|6139
1669791000000|2022-11-30 06:50:00|758.2|753.7|758.3|753.8|758.8|754.3|757.8|753.3|7198
1669791300000|2022-11-30 06:55:00|758.4|753.9|758.6|754.1|759|754.5|757.8|753.3|13858
1669813200000|2022-11-30 13:00:00|763.3|758.8|764.9|760.4|768.6|764.1|763.3|758.8|40703
1669813500000|2022-11-30 13:05:00|764.8|760.3|764.6|760.1|765.4|760.9|763.9|759.4|16926
1669813800000|2022-11-30 13:10:00|765.1|760.6|768.9|764.4|768.9|764.4|765.1|760.6|17608
1669814100000|2022-11-30 13:15:00|768.8|764.3|769.7|765.2|772.7|768.2|768.8|764.3|31086
1669814400000|2022-11-30 13:20:00|769.8|765.3|769.2|764.7|770.3|765.8|767.7|763.2|13426
1669814700000|2022-11-30 13:25:00|768.7|764.2|766.3|761.8|768.7|764.2|765.8|761.3|8570
1669815000000|2022-11-30 13:30:00|766.7|762.2|765.4|760.9|766.8|762.3|765.4|760.9|7464
1669815300000|2022-11-30 13:35:00|765.1|760.6|766.6|762.1|766.6|762.1|764.6|760.1|6954
1669815600000|2022-11-30 13:40:00|766.2|761.7|765.6|761.1|766.6|762.1|765.1|760.6|5985
1669815900000|2022-11-30 13:45:00|765.4|760.9|764.3|759.8|766.6|762.1|763.9|759.4|8176
1669816200000|2022-11-30 13:50:00|763.9|759.4|763.9|759.4|764.4|759.9|763.3|758.8|9327
1669816500000|2022-11-30 13:55:00|763.8|759.3|764.4|759.9|764.9|760.4|762.9|758.4|5279
1669816800000|2022-11-30 14:00:00|764.9|760.4|765.3|760.8|766.3|761.8|764.3|759.8|5729
1669817100000|2022-11-30 14:05:00|765.8|761.3|767.7|763.2|767.7|763.2|765.3|760.8|5050
1669817400000|2022-11-30 14:10:00|767.3|762.8|766.4|761.9|768.2|763.7|765.9|761.4|9470
1669817700000|2022-11-30 14:15:00|766.1|761.6|765.4|760.9|766.6|762.1|765.4|760.9|3854
1669818000000|2022-11-30 14:20:00|765.6|761.1|765.9|761.4|765.9|761.4|765.3|760.8|3761
1669818300000|2022-11-30 14:25:00|766.4|761.9|766.6|762.1|766.6|762.1|765.9|761.4|3584
1669818600000|2022-11-30 14:30:00|766.4|761.9|767.9|763.4|767.9|763.4|766.4|761.9|8040
1669818900000|2022-11-30 14:35:00|768.1|763.6|767.4|762.9|768.1|763.6|767.2|762.7|2935
1669819200000|2022-11-30 14:40:00|767.6|763.1|765.6|761.1|768.6|764.1|765.2|760.7|9351
1669819500000|2022-11-30 14:45:00|765.7|761.2|759.1|754.6|766.1|761.6|759.1|754.6|17476
1669819800000|2022-11-30 14:50:00|759.2|754.7|761.8|757.3|761.8|757.3|758.9|754.4|13607
1669820100000|2022-11-30 14:55:00|761.4|756.9|761.4|756.9|762.7|758.2|760.9|756.4|12535
1669820400000|2022-11-30 15:00:00|761|756.5|761|756.5|761|756.5|761|756.5|0
1669856400000|2022-12-01 01:00:00|768.1|763.6|768.7|764.2|769.4|764.9|764.9|760.4|29536
1669856700000|2022-12-01 01:05:00|768.2|763.7|766.1|761.6|769.5|765|766|761.5|11481
1669857000000|2022-12-01 01:10:00|766|761.5|767.5|763|768.1|763.6|765.6|761.1|8065
1669857300000|2022-12-01 01:15:00|767.6|763.1|767.6|763.1|768.1|763.6|767.1|762.6|5329
1669857600000|2022-12-01 01:20:00|767.3|762.8|766.2|761.7|767.8|763.3|765.7|761.2|4993
1669857900000|2022-12-01 01:25:00|765.7|761.2|766.7|762.2|766.7|762.2|765.2|760.7|3911
1669858200000|2022-12-01 01:30:00|767.1|762.6|764.9|760.4|767.2|762.7|764.5|760|6244
1669858500000|2022-12-01 01:35:00|764.7|760.2|763.2|758.7|764.7|760.2|762.2|757.7|10715
1669858800000|2022-12-01 01:40:00|763.1|758.6|763.7|759.2|765.2|760.7|762.6|758.1|6373
1669859100000|2022-12-01 01:45:00|763.6|759.1|762.7|758.2|763.7|759.2|762|757.5|4997
1669859400000|2022-12-01 01:50:00|762.4|757.9|763.4|758.9|763.9|759.4|761.9|757.4|7018
1669859700000|2022-12-01 01:55:00|763.2|758.7|761.1|756.6|763.4|758.9|761.1|756.6|7416
1669860000000|2022-12-01 02:00:00|761|756.5|762.7|758.2|762.7|758.2|760.6|756.1|5493
1669860300000|2022-12-01 02:05:00|762.4|757.9|760.2|755.7|762.4|757.9|759.7|755.2|5781
1669860600000|2022-12-01 02:10:00|759.9|755.4|759.9|755.4|760.7|756.2|758.7|754.2|8708
1669861800000|2022-12-01 02:30:00|759.7|755.2|758.6|754.1|760.1|755.6|758.6|754.1|8712
1669862100000|2022-12-01 02:35:00|759|754.5|759.5|755|759.5|755|757.1|752.6|10653
1669862400000|2022-12-01 02:40:00|759.1|754.6|759.2|754.7|759.2|754.7|758|753.5|6255
1669862700000|2022-12-01 02:45:00|758.9|754.4|760.7|756.2|761.9|757.4|758.4|753.9|8740
1669863000000|2022-12-01 02:50:00|760.9|756.4|761.7|757.2|762.2|757.7|760.2|755.7|4332
1669863300000|2022-12-01 02:55:00|761.4|756.9|759.2|754.7|761.4|756.9|758.7|754.2|4691
1669863600000|2022-12-01 03:00:00|758.7|754.2|758.7|754.2|759.2|754.7|757.2|752.7|9730
1669863900000|2022-12-01 03:05:00|758.2|753.7|758.7|754.2|759.9|755.4|757.9|753.4|4889
1669864200000|2022-12-01 03:10:00|758.4|753.9|756.7|752.2|758.7|754.2|756.4|751.9|5835
1669864500000|2022-12-01 03:15:00|756.9|752.4|756.5|752|757.4|752.9|756.4|751.9|4268
1669864800000|2022-12-01 03:20:00|756.4|751.9|756.4|751.9|757|752.5|756.3|751.8|6373
1669865100000|2022-12-01 03:25:00|756.5|752|756.4|751.9|757.9|753.4|756.4|751.9|5567
1669872600000|2022-12-01 05:30:00|756.3|751.8|759.2|754.7|760.1|755.6|755.5|751|12639
1669872900000|2022-12-01 05:35:00|759.1|754.6|759.2|754.7|759.7|755.2|758.7|754.2|6346
1669873200000|2022-12-01 05:40:00|759.1|754.6|759.2|754.7|759.2|754.7|757.7|753.2|4480
1669873500000|2022-12-01 05:45:00|759.1|754.6|759.1|754.6|759.2|754.7|758.1|753.6|3884
1669873800000|2022-12-01 05:50:00|759.2|754.7|762|757.5|762.6|758.1|759.2|754.7|11752
1669874100000|2022-12-01 05:55:00|761.6|757.1|762.6|758.1|762.6|758.1|761.6|757.1|5917
1669874400000|2022-12-01 06:00:00|762.7|758.2|764.2|759.7|764.7|760.2|762.7|758.2|18281
1669874700000|2022-12-01 06:05:00|764.1|759.6|762.4|757.9|764.2|759.7|762.2|757.7|5451
1669875000000|2022-12-01 06:10:00|762.2|757.7|762|757.5|762.9|758.4|761.5|757|3844
1669875300000|2022-12-01 06:15:00|762.4|757.9|764.2|759.7|765.2|760.7|762.4|757.9|7657
1669875600000|2022-12-01 06:20:00|764.6|760.1|763.1|758.6|764.7|760.2|763.1|758.6|4339
1669875900000|2022-12-01 06:25:00|763|758.5|763.5|759|763.5|759|762.4|757.9|5120
1669876200000|2022-12-01 06:30:00|763.3|758.8|762.1|757.6|763.3|758.8|760.6|756.1|5810
1669876500000|2022-12-01 06:35:00|762.5|758|761.6|757.1|762.5|758|761.6|757.1|2847
1669876800000|2022-12-01 06:40:00|762|757.5|762.7|758.2|763.2|758.7|761.1|756.6|4940
1669877100000|2022-12-01 06:45:00|762.4|757.9|761.9|757.4|762.4|757.9|761.4|756.9|4469
1669877400000|2022-12-01 06:50:00|761.7|757.2|758.5|754|761.7|757.2|758.3|753.8|9371
1669877700000|2022-12-01 06:55:00|758.6|754.1|758.8|754.3|759.5|755|758.4|753.9|13270
1669899600000|2022-12-01 13:00:00|759.5|755|758.1|753.6|760.2|755.7|757.2|752.7|24462
1669899900000|2022-12-01 13:05:00|758.2|753.7|758.6|754.1|759.6|755.1|757.7|753.2|10324
1669900200000|2022-12-01 13:10:00|758.5|754|761.8|757.3|762.3|757.8|758.1|753.6|13794
1669900500000|2022-12-01 13:15:00|761.7|757.2|760.2|755.7|761.7|757.2|759.8|755.3|6540
1669900800000|2022-12-01 13:20:00|759.8|755.3|762.3|757.8|762.3|757.8|759.8|755.3|5940
1669901100000|2022-12-01 13:25:00|761.8|757.3|759.8|755.3|761.8|757.3|759.7|755.2|6693
1669901400000|2022-12-01 13:30:00|759.7|755.2|760.3|755.8|760.8|756.3|759.2|754.7|4620
1669901700000|2022-12-01 13:35:00|760.7|756.2|760.2|755.7|760.8|756.3|759.2|754.7|3760
1669902000000|2022-12-01 13:40:00|760.7|756.2|760.2|755.7|761.3|756.8|760.2|755.7|3398
1669902300000|2022-12-01 13:45:00|760.7|756.2|759.7|755.2|760.7|756.2|759.7|755.2|3781
1669902600000|2022-12-01 13:50:00|759.2|754.7|758.2|753.7|759.7|755.2|757.7|753.2|6639
1669902900000|2022-12-01 13:55:00|758.7|754.2|758.8|754.3|759.7|755.2|758.2|753.7|4215
1669903200000|2022-12-01 14:00:00|758.7|754.2|759.8|755.3|760.4|755.9|758.7|754.2|3804
1669903500000|2022-12-01 14:05:00|760.3|755.8|761.5|757|761.8|757.3|760.3|755.8|6661
1669903800000|2022-12-01 14:10:00|761.8|757.3|760.8|756.3|762|757.5|760.8|756.3|3934
1669904100000|2022-12-01 14:15:00|761.3|756.8|761.8|757.3|761.8|757.3|760.8|756.3|3631
1669904400000|2022-12-01 14:20:00|761.7|757.2|762.8|758.3|762.8|758.3|761.7|757.2|3678
1669904700000|2022-12-01 14:25:00|763.2|758.7|763.1|758.6|764.4|759.9|762.7|758.2|14362
1669905000000|2022-12-01 14:30:00|762.6|758.1|759.8|755.3|763.1|758.6|759.6|755.1|7137
1669905300000|2022-12-01 14:35:00|759.6|755.1|761.3|756.8|761.3|756.8|759.6|755.1|3780
1669905600000|2022-12-01 14:40:00|761.4|756.9|761.8|757.3|761.8|757.3|760.8|756.3|3899
1669905900000|2022-12-01 14:45:00|761.9|757.4|762.7|758.2|763.8|759.3|761.8|757.3|5618
1669906200000|2022-12-01 14:50:00|762.3|757.8|762.3|757.8|763.3|758.8|761.8|757.3|4405
1669906500000|2022-12-01 14:55:00|762.7|758.2|762.3|757.8|762.8|758.3|761.6|757.1|6411
1669942800000|2022-12-02 01:00:00|762.2|757.7|760.8|756.3|762.2|757.7|759.5|755|12291
1669943100000|2022-12-02 01:05:00|761.1|756.6|760.3|755.8|761.3|756.8|760.1|755.6|3491
1669943400000|2022-12-02 01:10:00|759.8|755.3|758.8|754.3|760.1|755.6|758.1|753.6|7774
1669943700000|2022-12-02 01:15:00|759.1|754.6|760.9|756.4|761.4|756.9|759.1|754.6|6138
1669944000000|2022-12-02 01:20:00|760.8|756.3|760.4|755.9|760.9|756.4|759.9|755.4|2857
1669944300000|2022-12-02 01:25:00|760.5|756|760.3|755.8|760.9|756.4|760.3|755.8|2581
1669944600000|2022-12-02 01:30:00|760.6|756.1|762.4|757.9|762.4|757.9|760.3|755.8|3877
1669944900000|2022-12-02 01:35:00|762|757.5|762.4|757.9|762.4|757.9|761.4|756.9|3518
1669945200000|2022-12-02 01:40:00|762.3|757.8|761.6|757.1|762.3|757.8|761.1|756.6|4204
1669945500000|2022-12-02 01:45:00|761.8|757.3|761.6|757.1|762.3|757.8|761.6|757.1|3240
1669945800000|2022-12-02 01:50:00|761.3|756.8|767.2|762.7|767.2|762.7|761.1|756.6|15204
1669946100000|2022-12-02 01:55:00|766.6|762.1|769.4|764.9|769.4|764.9|766.5|762|14773
1669946400000|2022-12-02 02:00:00|769.3|764.8|770.3|765.8|770.3|765.8|768.3|763.8|12225
1669946700000|2022-12-02 02:05:00|770.4|765.9|772.3|767.8|774.3|769.8|770.3|765.8|21190
1669947000000|2022-12-02 02:10:00|772.6|768.1|771.1|766.6|773.3|768.8|771.1|766.6|8068
1669948200000|2022-12-02 02:30:00|770.4|765.9|771.1|766.6|771.4|766.9|769.9|765.4|7791
1669948500000|2022-12-02 02:35:00|771|766.5|771|766.5|771.6|767.1|769.5|765|7835
1669948800000|2022-12-02 02:40:00|770.8|766.3|772.4|767.9|772.5|768|770.6|766.1|3829
1669949100000|2022-12-02 02:45:00|771.9|767.4|772|767.5|772.4|767.9|770.9|766.4|3867
1669949400000|2022-12-02 02:50:00|772.4|767.9|772.9|768.4|773.5|769|772.4|767.9|5925
1669949700000|2022-12-02 02:55:00|773|768.5|773.3|768.8|773.4|768.9|772.4|767.9|3560
1669950000000|2022-12-02 03:00:00|773.4|768.9|777.1|772.6|777.9|773.4|773.3|768.8|20715
1669950300000|2022-12-02 03:05:00|777.3|772.8|775.6|771.1|777.3|772.8|775.1|770.6|9336
1669950600000|2022-12-02 03:10:00|775.3|770.8|774.1|769.6|775.3|770.8|773.1|768.6|6963
1669950900000|2022-12-02 03:15:00|773.8|769.3|774.6|770.1|775.3|770.8|773.1|768.6|5280
1669951200000|2022-12-02 03:20:00|774.8|770.3|775.5|771|776.1|771.6|774.6|770.1|6968
1669951500000|2022-12-02 03:25:00|776|771.5|775.3|770.8|776.6|772.1|774.8|770.3|8183
1669959000000|2022-12-02 05:30:00|775.1|770.6|777.6|773.1|778.5|774|774.6|770.1|11623
1669959300000|2022-12-02 05:35:00|778|773.5|778.4|773.9|780.1|775.6|777.5|773|14480
1669959600000|2022-12-02 05:40:00|778.3|773.8|780.9|776.4|781|776.5|777.8|773.3|14927
1669959900000|2022-12-02 05:45:00|780.5|776|781.3|776.8|781.8|777.3|779.9|775.4|13521
1669960200000|2022-12-02 05:50:00|781.6|777.1|781.3|776.8|782.1|777.6|781.1|776.6|12881
1669960500000|2022-12-02 05:55:00|781.6|777.1|782.9|778.4|782.9|778.4|781.1|776.6|10355
1669960800000|2022-12-02 06:00:00|783.3|778.8|785.5|781|785.8|781.3|783.3|778.8|13061
1669961100000|2022-12-02 06:05:00|785.1|780.6|782|777.5|785.4|780.9|781.5|777|15860
1669961400000|2022-12-02 06:10:00|782.5|778|783.4|778.9|783.4|778.9|781.5|777|6477
1669961700000|2022-12-02 06:15:00|783.3|778.8|782.4|777.9|783.3|778.8|781.9|777.4|7200
1669962000000|2022-12-02 06:20:00|781.9|777.4|782|777.5|782.4|777.9|780.5|776|8843
1669962300000|2022-12-02 06:25:00|782.5|778|782.4|777.9|782.5|778|781.9|777.4|3287
1669962600000|2022-12-02 06:30:00|782|777.5|782|777.5|782.6|778.1|781.5|777|5859
1669962900000|2022-12-02 06:35:00|782.4|777.9|783.3|778.8|783.8|779.3|782.4|777.9|8820
1669963200000|2022-12-02 06:40:00|783.1|778.6|784|779.5|784.1|779.6|782.6|778.1|5880
1669963500000|2022-12-02 06:45:00|784.1|779.6|784.5|780|785.2|780.7|783.6|779.1|8659
1669963800000|2022-12-02 06:50:00|784.6|780.1|785|780.5|786.9|782.4|782.6|778.1|11963
1669964100000|2022-12-02 06:55:00|784.8|780.3|782.4|777.9|785.1|780.6|781.6|777.1|16266
1669986000000|2022-12-02 13:00:00|785|780.5|789.1|784.6|790.5|786|784.5|780|34195
1669986300000|2022-12-02 13:05:00|788.9|784.4|788.1|783.6|789.2|784.7|786.1|781.6|15376
1669986600000|2022-12-02 13:10:00|787.7|783.2|786.6|782.1|789|784.5|786.6|782.1|12075
1669986900000|2022-12-02 13:15:00|787|782.5|787.4|782.9|787.6|783.1|786.5|782|6485
1669987200000|2022-12-02 13:20:00|787.2|782.7|788|783.5|789|784.5|787.2|782.7|8980
1669987500000|2022-12-02 13:25:00|787.9|783.4|786.9|782.4|788.4|783.9|786.9|782.4|5500
1669987800000|2022-12-02 13:30:00|787.2|782.7|783|778.5|787.4|782.9|781.2|776.7|17364
1669988100000|2022-12-02 13:35:00|783.1|778.6|784|779.5|785|780.5|783.1|778.6|6485
1669988400000|2022-12-02 13:40:00|783.9|779.4|785|780.5|785.6|781.1|783.5|779|5354
1669988700000|2022-12-02 13:45:00|784.5|780|783.1|778.6|784.5|780|782.5|778|4997
1669989000000|2022-12-02 13:50:00|783|778.5|782.6|778.1|783.6|779.1|781.2|776.7|5803
1669989300000|2022-12-02 13:55:00|782.2|777.7|781.4|776.9|782.6|778.1|780.7|776.2|4992
1669989600000|2022-12-02 14:00:00|781.2|776.7|777.5|773|781.9|777.4|777|772.5|15857
1669989900000|2022-12-02 14:05:00|778|773.5|780|775.5|780.6|776.1|777.5|773|9729
1669990200000|2022-12-02 14:10:00|780.1|775.6|782|777.5|782.1|777.6|779.1|774.6|6282
1669990500000|2022-12-02 14:15:00|781.6|777.1|782.6|778.1|783.5|779|781.6|777.1|3306
1669990800000|2022-12-02 14:20:00|783|778.5|784|779.5|784|779.5|781.6|777.1|4612
1669991100000|2022-12-02 14:25:00|784.1|779.6|785|780.5|786|781.5|784.1|779.6|7077
1669991400000|2022-12-02 14:30:00|785.4|780.9|785.9|781.4|786|781.5|785|780.5|3546
1669991700000|2022-12-02 14:35:00|786|781.5|789|784.5|789|784.5|786|781.5|8113
1669992000000|2022-12-02 14:40:00|789.4|784.9|791.1|786.6|792.1|787.6|789.4|784.9|17397
1669992300000|2022-12-02 14:45:00|790.6|786.1|792.1|787.6|793.5|789|790.1|785.6|10432
1669992600000|2022-12-02 14:50:00|791.7|787.2|792.1|787.6|793.2|788.7|790.7|786.2|8759
1669992900000|2022-12-02 14:55:00|792|787.5|792.9|788.4|794|789.5|792|787.5|11829
1670202000000|2022-12-05 01:00:00|792.6|788.1|797.8|793.3|803.2|798.7|792.6|788.1|44606
1670202300000|2022-12-05 01:05:00|797.7|793.2|800.2|795.7|800.3|795.8|796.3|791.8|11546
1670202600000|2022-12-05 01:10:00|800.3|795.8|798.2|793.7|800.7|796.2|795.4|790.9|12170
1670202900000|2022-12-05 01:15:00|797.7|793.2|793.4|788.9|798.2|793.7|793.4|788.9|15363
1670203200000|2022-12-05 01:20:00|793|788.5|794|789.5|795.4|790.9|793|788.5|6982
1670203500000|2022-12-05 01:25:00|794.1|789.6|795.6|791.1|796|791.5|794|789.5|6934
1670203800000|2022-12-05 01:30:00|795.7|791.2|794.1|789.6|796.1|791.6|792.8|788.3|6510
1670204100000|2022-12-05 01:35:00|794.6|790.1|794.7|790.2|795.6|791.1|794.1|789.6|4296
1670204400000|2022-12-05 01:40:00|794.8|790.3|794.2|789.7|795.7|791.2|793.7|789.2|3705
1670204700000|2022-12-05 01:45:00|794.6|790.1|795.6|791.1|795.7|791.2|794.1|789.6|2927
1670205000000|2022-12-05 01:50:00|795.2|790.7|796|791.5|796.5|792|794.5|790|4012
1670205300000|2022-12-05 01:55:00|795.6|791.1|792.9|788.4|796.9|792.4|792.9|788.4|6408
1670205600000|2022-12-05 02:00:00|793|788.5|792.9|788.4|793.4|788.9|790.8|786.3|11535
1670205900000|2022-12-05 02:05:00|793.3|788.8|792.9|788.4|793.4|788.9|791.9|787.4|3714
1670206200000|2022-12-05 02:10:00|792.8|788.3|794.3|789.8|795|790.5|792.4|787.9|3806
1670207400000|2022-12-05 02:30:00|794.4|789.9|793.7|789.2|795.3|790.8|792.7|788.2|6798
1670207700000|2022-12-05 02:35:00|793.5|789|794.5|790|794.8|790.3|793.2|788.7|3316
1670208000000|2022-12-05 02:40:00|794.7|790.2|794.2|789.7|795.7|791.2|794|789.5|3850
1670208300000|2022-12-05 02:45:00|794|789.5|794|789.5|795.7|791.2|794|789.5|3788
1670208600000|2022-12-05 02:50:00|793.9|789.4|794.2|789.7|794.7|790.2|793.3|788.8|3655
1670208900000|2022-12-05 02:55:00|794.1|789.6|795.7|791.2|796.7|792.2|794.1|789.6|3897
1670209200000|2022-12-05 03:00:00|796|791.5|794.8|790.3|796|791.5|794.3|789.8|2389
1670209500000|2022-12-05 03:05:00|794.6|790.1|794.8|790.3|794.8|790.3|793.9|789.4|1088
1670209800000|2022-12-05 03:10:00|795|790.5|794.2|789.7|795|790.5|794.2|789.7|1861
1670210100000|2022-12-05 03:15:00|794.7|790.2|794.2|789.7|794.7|790.2|792.8|788.3|2341
1670210400000|2022-12-05 03:20:00|794.5|790|792.3|787.8|795.2|790.7|791.9|787.4|2464
1670210700000|2022-12-05 03:25:00|792.2|787.7|790.2|785.7|792.3|787.8|788.8|784.3|9976
1670218200000|2022-12-05 05:30:00|790.1|785.6|794|789.5|794|789.5|790.1|785.6|8095
1670218500000|2022-12-05 05:35:00|794.2|789.7|794.4|789.9|795.6|791.1|793.6|789.1|5110
1670218800000|2022-12-05 05:40:00|793.9|789.4|792|787.5|794.4|789.9|791.6|787.1|3251
1670219100000|2022-12-05 05:45:00|791.5|787|790.6|786.1|792.6|788.1|790.6|786.1|4380
1670219400000|2022-12-05 05:50:00|790.5|786|789.8|785.3|790.6|786.1|789.8|785.3|3480
1670219700000|2022-12-05 05:55:00|790.1|785.6|787.3|782.8|790.9|786.4|786.8|782.3|6692
1670220000000|2022-12-05 06:00:00|787.6|783.1|786.8|782.3|788.1|783.6|786.8|782.3|5372
1670220300000|2022-12-05 06:05:00|786.4|781.9|787.9|783.4|787.9|783.4|785.9|781.4|5614
1670220600000|2022-12-05 06:10:00|788|783.5|786.7|782.2|788.5|784|786.2|781.7|3998
1670220900000|2022-12-05 06:15:00|786.6|782.1|789.4|784.9|789.4|784.9|785.3|780.8|6917
1670221200000|2022-12-05 06:20:00|789.3|784.8|791.5|787|792.1|787.6|788.7|784.2|7874
1670221500000|2022-12-05 06:25:00|791.2|786.7|790.2|785.7|791.2|786.7|789.3|784.8|4768
1670221800000|2022-12-05 06:30:00|789.8|785.3|789.2|784.7|790.2|785.7|788.7|784.2|5057
1670222100000|2022-12-05 06:35:00|789.1|784.6|786.4|781.9|789.7|785.2|785.7|781.2|5416
1670222400000|2022-12-05 06:40:00|786.8|782.3|786|781.5|787.9|783.4|786|781.5|4219
1670222700000|2022-12-05 06:45:00|786.1|781.6|783.8|779.3|787|782.5|783.8|779.3|5754
1670223000000|2022-12-05 06:50:00|784.2|779.7|786.4|781.9|786.4|781.9|783.7|779.2|6398
1670223300000|2022-12-05 06:55:00|786.8|782.3|785.2|780.7|788.2|783.7|784.7|780.2|10288
1670245200000|2022-12-05 13:00:00|785.7|781.2|785.1|780.6|788.3|783.8|783.6|779.1|27221
1670245500000|2022-12-05 13:05:00|784.7|780.2|784.8|780.3|787.1|782.6|784.7|780.2|9357
1670245800000|2022-12-05 13:10:00|785.2|780.7|783|778.5|785.2|780.7|782|777.5|9731
1670246100000|2022-12-05 13:15:00|782.9|778.4|784.1|779.6|786.2|781.7|782.4|777.9|6584
1670246400000|2022-12-05 13:20:00|784.5|780|786|781.5|786.6|782.1|783.6|779.1|5811
1670246700000|2022-12-05 13:25:00|786.1|781.6|785.9|781.4|787|782.5|785.2|780.7|4210
1670247000000|2022-12-05 13:30:00|785.7|781.2|783.2|778.7|785.7|781.2|781.3|776.8|5871
1670247300000|2022-12-05 13:35:00|783.3|778.8|783.8|779.3|784.3|779.8|782.7|778.2|3696
1670247600000|2022-12-05 13:40:00|783.4|778.9|783|778.5|783.4|778.9|781.5|777|3371
1670247900000|2022-12-05 13:45:00|782.5|778|783.9|779.4|784.4|779.9|782.4|777.9|2509
1670248200000|2022-12-05 13:50:00|784.3|779.8|784.8|780.3|785.8|781.3|783.9|779.4|3359
1670248500000|2022-12-05 13:55:00|784.3|779.8|784.4|779.9|784.8|780.3|784.3|779.8|1204
1670248800000|2022-12-05 14:00:00|783.9|779.4|782|777.5|783.9|779.4|782|777.5|3153
1670249100000|2022-12-05 14:05:00|782.5|778|782|777.5|782.5|778|781.6|777.1|2619
1670249400000|2022-12-05 14:10:00|781.6|777.1|780.7|776.2|781.6|777.1|779.8|775.3|5891
1670249700000|2022-12-05 14:15:00|780.3|775.8|782.7|778.2|783.2|778.7|780.3|775.8|2447
1670250000000|2022-12-05 14:20:00|782.6|778.1|782.2|777.7|784|779.5|782.1|777.6|6443
1670250300000|2022-12-05 14:25:00|782.4|777.9|784.6|780.1|784.6|780.1|782.2|777.7|4634
1670250600000|2022-12-05 14:30:00|784.1|779.6|785.6|781.1|785.7|781.2|784|779.5|3061
1670250900000|2022-12-05 14:35:00|786|781.5|786.4|781.9|787.1|782.6|785.6|781.1|2626
1670251200000|2022-12-05 14:40:00|786.9|782.4|787.9|783.4|787.9|783.4|786.9|782.4|3828
1670251500000|2022-12-05 14:45:00|787.5|783|785.6|781.1|787.5|783|785.2|780.7|2783
1670251800000|2022-12-05 14:50:00|785.7|781.2|784.5|780|785.7|781.2|784.1|779.6|1789
1670252100000|2022-12-05 14:55:00|784.3|779.8|783.6|779.1|784.3|779.8|783.1|778.6|3371
1670288400000|2022-12-06 01:00:00|783.5|779|780|775.5|783.5|779|778.1|773.6|13821
1670288700000|2022-12-06 01:05:00|779.5|775|781.5|777|782|777.5|779.5|775|5123
1670289000000|2022-12-06 01:10:00|781.4|776.9|784.4|779.9|784.9|780.4|781|776.5|5199
1670289300000|2022-12-06 01:15:00|784.2|779.7|786.1|781.6|786.2|781.7|783.7|779.2|4377
1670289600000|2022-12-06 01:20:00|786.2|781.7|786.9|782.4|786.9|782.4|785.2|780.7|3820
1670289900000|2022-12-06 01:25:00|787.2|782.7|787.7|783.2|788.2|783.7|787.1|782.6|3719
1670290200000|2022-12-06 01:30:00|788.1|783.6|789.1|784.6|791|786.5|788.1|783.6|6405
1670290500000|2022-12-06 01:35:00|789|784.5|789.6|785.1|790.2|785.7|789|784.5|3575
1670290800000|2022-12-06 01:40:00|789.2|784.7|788.6|784.1|789.7|785.2|788.6|784.1|2683
1670291100000|2022-12-06 01:45:00|788.7|784.2|788.1|783.6|789.7|785.2|787.2|782.7|2395
1670291400000|2022-12-06 01:50:00|788.6|784.1|786.6|782.1|788.6|784.1|786.6|782.1|2971
1670291700000|2022-12-06 01:55:00|786.2|781.7|785.8|781.3|787.2|782.7|785.7|781.2|1462
1670292000000|2022-12-06 02:00:00|786.2|781.7|786.3|781.8|786.3|781.8|786.2|781.7|765
1670292300000|2022-12-06 02:05:00|786.7|782.2|795.7|791.2|796.1|791.6|786.7|782.2|9234
1670292600000|2022-12-06 02:10:00|795.8|791.3|796.4|791.9|797.1|792.6|794.5|790|7555
1670292900000|2022-12-06 02:15:00|796.6|792.1|796.6|792.1|796.6|792.1|796.6|792.1|0
1670293800000|2022-12-06 02:30:00|796.2|791.7|794.2|789.7|796.6|792.1|793.7|789.2|5341
1670294100000|2022-12-06 02:35:00|794.1|789.6|792.7|788.2|794.6|790.1|791.7|787.2|3339
1670294400000|2022-12-06 02:40:00|792.3|787.8|791.3|786.8|792.3|787.8|790.8|786.3|1948
1670294700000|2022-12-06 02:45:00|791.5|787|787.7|783.2|791.8|787.3|787.7|783.2|2963
1670295000000|2022-12-06 02:50:00|788.2|783.7|788.7|784.2|789.3|784.8|787.7|783.2|3080
1670295300000|2022-12-06 02:55:00|788.3|783.8|784.4|779.9|788.3|783.8|782.9|778.4|6930
1670295600000|2022-12-06 03:00:00|784|779.5|784|779.5|785|780.5|782.9|778.4|4419
1670295900000|2022-12-06 03:05:00|783.9|779.4|784.8|780.3|785.8|781.3|783.4|778.9|3826
1670296200000|2022-12-06 03:10:00|784.4|779.9|785.4|780.9|786.8|782.3|782.3|777.8|3786
1670296500000|2022-12-06 03:15:00|785.8|781.3|786.8|782.3|787.4|782.9|785.8|781.3|2799
1670296800000|2022-12-06 03:20:00|786.4|781.9|782.6|778.1|786.4|781.9|781.6|777.1|3670
1670297100000|2022-12-06 03:25:00|782.1|777.6|781.8|777.3|782.6|778.1|781.2|776.7|3182
1670304600000|2022-12-06 05:30:00|781.6|777.1|784.1|779.6|785|780.5|781.1|776.6|4526
1670304900000|2022-12-06 05:35:00|784|779.5|784.1|779.6|786.1|781.6|783.2|778.7|4212
1670305200000|2022-12-06 05:40:00|783.7|779.2|784.7|780.2|785.2|780.7|783.6|779.1|2060
1670305500000|2022-12-06 05:45:00|784.6|780.1|785.1|780.6|787.4|782.9|784.6|780.1|3448
1670305800000|2022-12-06 05:50:00|785|780.5|784.7|780.2|785.8|781.3|784.6|780.1|3810
1670306100000|2022-12-06 05:55:00|784.8|780.3|787.2|782.7|787.2|782.7|784.8|780.3|1617
1670306400000|2022-12-06 06:00:00|787|782.5|785.2|780.7|787.2|782.7|784.8|780.3|1630
1670306700000|2022-12-06 06:05:00|784.8|780.3|784.2|779.7|785.7|781.2|783.8|779.3|1929
1670307000000|2022-12-06 06:10:00|783.8|779.3|784.4|779.9|784.8|780.3|783.8|779.3|2277
1670307300000|2022-12-06 06:15:00|784.3|779.8|783|778.5|784.4|779.9|783|778.5|1307
1670307600000|2022-12-06 06:20:00|782.6|778.1|784|779.5|784|779.5|782.4|777.9|2741
1670307900000|2022-12-06 06:25:00|783.6|779.1|784|779.5|784.5|780|783.5|779|1195
1670308200000|2022-12-06 06:30:00|784.1|779.6|786.9|782.4|786.9|782.4|783.5|779|2650
1670308500000|2022-12-06 06:35:00|786.8|782.3|785.4|780.9|786.8|782.3|784.9|780.4|2028
1670308800000|2022-12-06 06:40:00|785.5|781|785.4|780.9|786.3|781.8|785.3|780.8|1915
1670309100000|2022-12-06 06:45:00|785|780.5|781.3|776.8|785|780.5|781.3|776.8|4780
1670309400000|2022-12-06 06:50:00|781.7|777.2|783.5|779|783.6|779.1|781.6|777.1|3886
1670309700000|2022-12-06 06:55:00|783.6|779.1|785.4|780.9|785.9|781.4|783.1|778.6|5494
1670331600000|2022-12-06 13:00:00|786.1|781.6|786.6|782.1|789.3|784.8|785.8|781.3|9571
1670331900000|2022-12-06 13:05:00|786.2|781.7|787.6|783.1|789.1|784.6|786.1|781.6|4053
1670332200000|2022-12-06 13:10:00|787.5|783|789.1|784.6|790.6|786.1|787.1|782.6|3862
1670332500000|2022-12-06 13:15:00|789.3|784.8|789.1|784.6|790.1|785.6|788.6|784.1|2065
1670332800000|2022-12-06 13:20:00|789.6|785.1|789.7|785.2|789.7|785.2|788.7|784.2|1248
1670333100000|2022-12-06 13:25:00|789.8|785.3|791.7|787.2|791.7|787.2|789.8|785.3|4107
1670333400000|2022-12-06 13:30:00|791.6|787.1|791.6|787.1|792|787.5|789.7|785.2|5028
1670333700000|2022-12-06 13:35:00|791.1|786.6|788.3|783.8|791.1|786.6|787.9|783.4|2706
1670334000000|2022-12-06 13:40:00|788.8|784.3|787.5|783|788.8|784.3|786.5|782|2770
1670334300000|2022-12-06 13:45:00|787.7|783.2|787.5|783|788.7|784.2|787.5|783|2795
1670334600000|2022-12-06 13:50:00|787.2|782.7|786.7|782.2|788|783.5|786.5|782|1616
1670334900000|2022-12-06 13:55:00|786.5|782|788.2|783.7|788.7|784.2|786.2|781.7|2005
1670335200000|2022-12-06 14:00:00|788.5|784|789.9|785.4|790.4|785.9|788.5|784|2081
1670335500000|2022-12-06 14:05:00|789.4|784.9|790.4|785.9|790.4|785.9|788.4|783.9|1610
1670335800000|2022-12-06 14:10:00|790.8|786.3|792.6|788.1|793.2|788.7|790.8|786.3|4198
1670336100000|2022-12-06 14:15:00|792.2|787.7|791.7|787.2|792.7|788.2|790.7|786.2|3571
1670336400000|2022-12-06 14:20:00|791.3|786.8|791.2|786.7|791.7|787.2|790.3|785.8|2126
1670336700000|2022-12-06 14:25:00|791.7|787.2|791.3|786.8|791.7|787.2|790.3|785.8|1085
1670337000000|2022-12-06 14:30:00|791.7|787.2|793.2|788.7|794.2|789.7|791.2|786.7|2589
1670337300000|2022-12-06 14:35:00|793.6|789.1|796.1|791.6|797|792.5|793.2|788.7|6662
1670337600000|2022-12-06 14:40:00|796.5|792|795.2|790.7|797.5|793|795.2|790.7|3674
1670337900000|2022-12-06 14:45:00|795.1|790.6|795.8|791.3|796.3|791.8|793.3|788.8|4014
1670338200000|2022-12-06 14:50:00|795.9|791.4|799.2|794.7|800.1|795.6|795.8|791.3|8416
1670338500000|2022-12-06 14:55:00|799.1|794.6|798.3|793.8|800|795.5|797.8|793.3|4773
1670374800000|2022-12-07 01:00:00|798.2|793.7|796.5|792|798.2|793.7|794.7|790.2|6686
1670375100000|2022-12-07 01:05:00|796.9|792.4|796.6|792.1|797|792.5|795.5|791|2643
1670375400000|2022-12-07 01:10:00|796.5|792|795.2|790.7|797.5|793|794.7|790.2|2947
1670375700000|2022-12-07 01:15:00|795.7|791.2|794.2|789.7|795.7|791.2|793.2|788.7|3534
1670376000000|2022-12-07 01:20:00|794.1|789.6|791|786.5|794.1|789.6|790.9|786.4|3567
1670376300000|2022-12-07 01:25:00|790.9|786.4|785.7|781.2|791.2|786.7|785.7|781.2|8421
1670376600000|2022-12-07 01:30:00|785.3|780.8|784.9|780.4|786.8|782.3|784.2|779.7|6821
1670376900000|2022-12-07 01:35:00|785|780.5|786.3|781.8|786.9|782.4|783.8|779.3|4465
1670377200000|2022-12-07 01:40:00|785.8|781.3|787|782.5|787.5|783|784.9|780.4|4010
1670377500000|2022-12-07 01:45:00|786.9|782.4|786.9|782.4|788.2|783.7|786.5|782|2897
1670377800000|2022-12-07 01:50:00|787.3|782.8|787|782.5|788|783.5|786.8|782.3|1812
1670378100000|2022-12-07 01:55:00|787.4|782.9|788.4|783.9|789.4|784.9|787|782.5|2325
1670378400000|2022-12-07 02:00:00|788|783.5|787.4|782.9|788|783.5|786.9|782.4|1796
1670378700000|2022-12-07 02:05:00|787.5|783|787.4|782.9|788|783.5|786.9|782.4|2086
1670379000000|2022-12-07 02:10:00|787|782.5|786.5|782|787.4|782.9|786.5|782|999
1670380200000|2022-12-07 02:30:00|786.6|782.1|784.2|779.7|788.5|784|783.6|779.1|4634
1670380500000|2022-12-07 02:35:00|784.1|779.6|784.6|780.1|785.6|781.1|784.1|779.6|2452
1670380800000|2022-12-07 02:40:00|784.7|780.2|785.6|781.1|785.6|781.1|784.1|779.6|1680
1670381100000|2022-12-07 02:45:00|785.1|780.6|789|784.5|789.5|785|785.1|780.6|3970
1670381400000|2022-12-07 02:50:00|788.6|784.1|789.9|785.4|790|785.5|788.1|783.6|2694
1670381700000|2022-12-07 02:55:00|789.5|785|787.9|783.4|790.4|785.9|787.9|783.4|1479
1670382000000|2022-12-07 03:00:00|787.5|783|784.7|780.2|787.5|783|784.6|780.1|2844
1670382300000|2022-12-07 03:05:00|784.6|780.1|782.4|777.9|785.2|780.7|782|777.5|5145
1670382600000|2022-12-07 03:10:00|782.5|778|781.4|776.9|782.9|778.4|781|776.5|7206
1670382900000|2022-12-07 03:15:00|781.8|777.3|782.4|777.9|783.3|778.8|781.4|776.9|2073
1670383200000|2022-12-07 03:20:00|782.8|778.3|781.8|777.3|784.3|779.8|780.9|776.4|4082
1670383500000|2022-12-07 03:25:00|781.3|776.8|785|780.5|785.4|780.9|781.1|776.6|2719
1670391000000|2022-12-07 05:30:00|787.9|783.4|789.2|784.7|791.6|787.1|787.8|783.3|7907
1670391300000|2022-12-07 05:35:00|788.7|784.2|786.3|781.8|788.7|784.2|786.3|781.8|2400
1670391600000|2022-12-07 05:40:00|786.7|782.2|783.9|779.4|787.2|782.7|783.4|778.9|4271
1670391900000|2022-12-07 05:45:00|784.2|779.7|782.6|778.1|784.9|780.4|782|777.5|3448
1670392200000|2022-12-07 05:50:00|782.5|778|781.2|776.7|782.5|778|780.1|775.6|3495
1670392500000|2022-12-07 05:55:00|780.7|776.2|773.3|768.8|781.2|776.7|772.9|768.4|11674
1670392800000|2022-12-07 06:00:00|773.7|769.2|772.7|768.2|774.2|769.7|772.2|767.7|7924
1670393100000|2022-12-07 06:05:00|772.3|767.8|774.4|769.9|774.8|770.3|771.3|766.8|8694
1670393400000|2022-12-07 06:10:00|774.8|770.3|772.5|768|775.5|771|772.5|768|4934
1670393700000|2022-12-07 06:15:00|772|767.5|773.9|769.4|774.9|770.4|772|767.5|4813
1670394000000|2022-12-07 06:20:00|774.3|769.8|773.5|769|774.9|770.4|773.5|769|2456
1670394300000|2022-12-07 06:25:00|773.4|768.9|772.4|767.9|774.4|769.9|772|767.5|3016
1670394600000|2022-12-07 06:30:00|772|767.5|771.5|767|773.4|768.9|771.3|766.8|4784
1670394900000|2022-12-07 06:35:00|771.1|766.6|771.4|766.9|772|767.5|768.6|764.1|7664
1670395200000|2022-12-07 06:40:00|771.9|767.4|771.9|767.4|773.9|769.4|771.4|766.9|3825
1670395500000|2022-12-07 06:45:00|771.4|766.9|771.4|766.9|772.9|768.4|770.5|766|3736
1670395800000|2022-12-07 06:50:00|771.3|766.8|774|769.5|774.6|770.1|771.3|766.8|5089
1670396100000|2022-12-07 06:55:00|773.5|769|772.6|768.1|774.2|769.7|772.5|768|5073
1670418000000|2022-12-07 13:00:00|773|768.5|775.3|770.8|776.4|771.9|773|768.5|6955
1670418300000|2022-12-07 13:05:00|775.4|770.9|773.7|769.2|777.3|772.8|773.7|769.2|5071
1670418600000|2022-12-07 13:10:00|773.6|769.1|776.1|771.6|776.5|772|773.3|768.8|3624
1670418900000|2022-12-07 13:15:00|776|771.5|776.7|772.2|778.3|773.8|776|771.5|3037
1670419200000|2022-12-07 13:20:00|776.8|772.3|777.7|773.2|778.7|774.2|776.3|771.8|2483
1670419500000|2022-12-07 13:25:00|777.8|773.3|779.7|775.2|780.6|776.1|777.8|773.3|2850
1670419800000|2022-12-07 13:30:00|779.6|775.1|780.6|776.1|781.1|776.6|779.1|774.6|2981
1670420100000|2022-12-07 13:35:00|780.2|775.7|778.3|773.8|780.2|775.7|778.3|773.8|1875
1670420400000|2022-12-07 13:40:00|777.9|773.4|779.6|775.1|779.9|775.4|777.9|773.4|1635
1670420700000|2022-12-07 13:45:00|779.4|774.9|777.2|772.7|779.6|775.1|777.1|772.6|1693
1670421000000|2022-12-07 13:50:00|777.1|772.6|779.9|775.4|779.9|775.4|777.1|772.6|1759
1670421300000|2022-12-07 13:55:00|779.8|775.3|779|774.5|779.8|775.3|778.5|774|1400
1670421600000|2022-12-07 14:00:00|778.9|774.4|778.9|774.4|779.5|775|777.5|773|1432
1670421900000|2022-12-07 14:05:00|779|774.5|779|774.5|780.1|775.6|778.5|774|1599
1670422200000|2022-12-07 14:10:00|779.2|774.7|778.3|773.8|779.5|775|777.7|773.2|1198
1670422500000|2022-12-07 14:15:00|778.5|774|779.7|775.2|780.2|775.7|778.2|773.7|1335
1670422800000|2022-12-07 14:20:00|780.2|775.7|782.1|777.6|782.9|778.4|780|775.5|2120
1670423100000|2022-12-07 14:25:00|782|777.5|779.9|775.4|782|777.5|779.4|774.9|2172
1670423400000|2022-12-07 14:30:00|779.8|775.3|781.4|776.9|781.4|776.9|779|774.5|1186
1670423700000|2022-12-07 14:35:00|781.1|776.6|781.6|777.1|781.6|777.1|780.6|776.1|1440
1670424000000|2022-12-07 14:40:00|781.8|777.3|782.5|778|782.9|778.4|781.8|777.3|2868
1670424300000|2022-12-07 14:45:00|782.9|778.4|781.5|777|782.9|778.4|781|776.5|1529
1670424600000|2022-12-07 14:50:00|781.9|777.4|782.4|777.9|782.9|778.4|780.9|776.4|2292
1670424900000|2022-12-07 14:55:00|782.7|778.2|784.7|780.2|785.4|780.9|782.7|778.2|4629
1670461200000|2022-12-08 01:00:00|784.3|779.8|782.5|778|784.3|779.8|782.1|777.6|3018
1670461500000|2022-12-08 01:05:00|782.6|778.1|783.7|779.2|784.1|779.6|782.1|777.6|1947
1670461800000|2022-12-08 01:10:00|783.6|779.1|781.8|777.3|783.6|779.1|781.3|776.8|2037
1670462100000|2022-12-08 01:15:00|782.2|777.7|780.4|775.9|782.3|777.8|779.4|774.9|1661
1670462400000|2022-12-08 01:20:00|780.3|775.8|780.9|776.4|781.4|776.9|779.9|775.4|2172
1670462700000|2022-12-08 01:25:00|781|776.5|781.9|777.4|782|777.5|780.6|776.1|2418
1670463000000|2022-12-08 01:30:00|782|777.5|782.3|777.8|783.3|778.8|782|777.5|755
1670463300000|2022-12-08 01:35:00|782.2|777.7|780.9|776.4|782.2|777.7|779.9|775.4|1326
1670463600000|2022-12-08 01:40:00|780.4|775.9|780.7|776.2|780.7|776.2|780|775.5|1381
1670463900000|2022-12-08 01:45:00|780.8|776.3|783.4|778.9|783.5|779|780.7|776.2|2085
1670464200000|2022-12-08 01:50:00|783|778.5|782.4|777.9|784.8|780.3|782|777.5|1569
1670464500000|2022-12-08 01:55:00|782|777.5|783.5|779|783.5|779|781.9|777.4|722
1670464800000|2022-12-08 02:00:00|783.4|778.9|782.5|778|783.5|779|782|777.5|688
1670465100000|2022-12-08 02:05:00|782.6|778.1|780.7|776.2|783|778.5|780.6|776.1|1374
1670465400000|2022-12-08 02:10:00|780.8|776.3|781.2|776.7|781.7|777.2|780.7|776.2|1135
1670466600000|2022-12-08 02:30:00|781.3|776.8|780.7|776.2|782.7|778.2|780.7|776.2|1257
1670466900000|2022-12-08 02:35:00|780.3|775.8|781.3|776.8|781.3|776.8|779.2|774.7|1626
1670467200000|2022-12-08 02:40:00|781.4|776.9|780.8|776.3|783.3|778.8|780.8|776.3|1245
1670467500000|2022-12-08 02:45:00|780.9|776.4|782.2|777.7|782.7|778.2|780.8|776.3|1839
1670467800000|2022-12-08 02:50:00|782.6|778.1|788.6|784.1|789|784.5|782.6|778.1|9617
1670468100000|2022-12-08 02:55:00|789|784.5|787.8|783.3|789.1|784.6|786.3|781.8|4960
1670468400000|2022-12-08 03:00:00|788.3|783.8|787|782.5|788.8|784.3|787|782.5|3025
1670468700000|2022-12-08 03:05:00|787.4|782.9|790.3|785.8|790.9|786.4|787.4|782.9|5319
1670469000000|2022-12-08 03:10:00|790.4|785.9|789.7|785.2|791.6|787.1|789.1|784.6|5197
1670469300000|2022-12-08 03:15:00|790.1|785.6|789.3|784.8|791|786.5|787.8|783.3|3451
1670469600000|2022-12-08 03:20:00|789.5|785|790.3|785.8|792.3|787.8|789.5|785|3105
1670469900000|2022-12-08 03:25:00|790.4|785.9|790.4|785.9|790.8|786.3|789.3|784.8|1653
1670470200000|2022-12-08 03:30:00|790|785.5|790|785.5|790|785.5|790|785.5|0
1670477400000|2022-12-08 05:30:00|789.9|785.4|791.9|787.4|793.2|788.7|786.4|781.9|4175
1670477700000|2022-12-08 05:35:00|791.8|787.3|790.9|786.4|792.3|787.8|790.4|785.9|1558
1670478000000|2022-12-08 05:40:00|791|786.5|789.3|784.8|791.8|787.3|788.8|784.3|1930
1670478300000|2022-12-08 05:45:00|788.9|784.4|788.2|783.7|789.9|785.4|787.9|783.4|2493
1670478600000|2022-12-08 05:50:00|787.8|783.3|789.3|784.8|789.7|785.2|787.3|782.8|2397
1670478900000|2022-12-08 05:55:00|789.4|784.9|789.9|785.4|791.2|786.7|789.3|784.8|1700
1670479200000|2022-12-08 06:00:00|790.3|785.8|786.4|781.9|790.4|785.9|786.3|781.8|3032
1670479500000|2022-12-08 06:05:00|786.3|781.8|788|783.5|788|783.5|786.3|781.8|2537
1670479800000|2022-12-08 06:10:00|787.9|783.4|789.8|785.3|789.9|785.4|787|782.5|1813
1670480100000|2022-12-08 06:15:00|789.9|785.4|789.9|785.4|790.4|785.9|789.4|784.9|1289
1670480400000|2022-12-08 06:20:00|790.3|785.8|788.9|784.4|790.4|785.9|788.4|783.9|888
1670480700000|2022-12-08 06:25:00|789|784.5|791.9|787.4|792.3|787.8|788.6|784.1|1706
1670481000000|2022-12-08 06:30:00|791.8|787.3|791.4|786.9|791.9|787.4|788.5|784|1911
1670481300000|2022-12-08 06:35:00|791|786.5|792.8|788.3|793.3|788.8|790.5|786|4288
1670481600000|2022-12-08 06:40:00|792.9|788.4|794.6|790.1|795.4|790.9|792.8|788.3|6536
1670481900000|2022-12-08 06:45:00|794.5|790|796.5|792|797|792.5|794|789.5|5921
1670482200000|2022-12-08 06:50:00|796.9|792.4|799.5|795|799.5|795|795.9|791.4|9308
1670482500000|2022-12-08 06:55:00|799.6|795.1|797.3|792.8|799.6|795.1|796.8|792.3|7018
1670504400000|2022-12-08 13:00:00|801.4|796.9|806.1|801.6|806.8|802.3|801.4|796.9|14295
1670504700000|2022-12-08 13:05:00|806.5|802|807|802.5|810.3|805.8|805.9|801.4|8241
1670505000000|2022-12-08 13:10:00|806.9|802.4|808.3|803.8|808.3|803.8|805.5|801|2632
1670505300000|2022-12-08 13:15:00|808.4|803.9|811.9|807.4|812.4|807.9|808.4|803.9|9128
1670505600000|2022-12-08 13:20:00|811.8|807.3|811.9|807.4|812.4|807.9|810.3|805.8|4176
1670505900000|2022-12-08 13:25:00|811.8|807.3|812.5|808|812.9|808.4|810.9|806.4|3239
1670506200000|2022-12-08 13:30:00|812.9|808.4|812.4|807.9|812.9|808.4|811.5|807|2387
1670506500000|2022-12-08 13:35:00|812.5|808|812.9|808.4|813.8|809.3|812.5|808|2224
1670506800000|2022-12-08 13:40:00|812.8|808.3|812.9|808.4|813.4|808.9|812.4|807.9|1600
1670507100000|2022-12-08 13:45:00|812.8|808.3|812|807.5|812.8|808.3|811.5|807|1558
1670507400000|2022-12-08 13:50:00|812.1|807.6|815|810.5|815|810.5|812.1|807.6|5733
1670507700000|2022-12-08 13:55:00|815.1|810.6|813.1|808.6|815.5|811|812.6|808.1|2610
1670508000000|2022-12-08 14:00:00|813|808.5|811.4|806.9|813.6|809.1|810.9|806.4|4936
1670508300000|2022-12-08 14:05:00|811.3|806.8|812.3|807.8|813.3|808.8|811.3|806.8|1600
1670508600000|2022-12-08 14:10:00|812.4|807.9|811.7|807.2|812.8|808.3|810.3|805.8|3117
1670508900000|2022-12-08 14:15:00|811.3|806.8|812.2|807.7|812.3|807.8|811.3|806.8|990
1670509200000|2022-12-08 14:20:00|812.3|807.8|813.3|808.8|813.8|809.3|810.8|806.3|1927
1670509500000|2022-12-08 14:25:00|813.7|809.2|814.7|810.2|815.2|810.7|813.3|808.8|1456
1670509800000|2022-12-08 14:30:00|814.2|809.7|813.6|809.1|815.7|811.2|812.6|808.1|2728
1670510100000|2022-12-08 14:35:00|813.7|809.2|816.3|811.8|816.8|812.3|813.4|808.9|3898
1670510400000|2022-12-08 14:40:00|816.8|812.3|815.7|811.2|817.3|812.8|815.3|810.8|2263
1670510700000|2022-12-08 14:45:00|815.3|810.8|816.7|812.2|817.7|813.2|815.3|810.8|2864
1670511000000|2022-12-08 14:50:00|816.6|812.1|818.8|814.3|819.3|814.8|816.2|811.7|3297
1670511300000|2022-12-08 14:55:00|819.2|814.7|816.4|811.9|819.2|814.7|816|811.5|2045
1670547600000|2022-12-09 01:00:00|817.9|813.4|813.7|809.2|817.9|813.4|813.2|808.7|4668
1670547900000|2022-12-09 01:05:00|813.8|809.3|813.6|809.1|814.7|810.2|813.2|808.7|2168
1670548200000|2022-12-09 01:10:00|813.7|809.2|813|808.5|814.2|809.7|811.7|807.2|2722
1670548500000|2022-12-09 01:15:00|813.1|808.6|813.1|808.6|813.1|808.6|812.2|807.7|1116
1670548800000|2022-12-09 01:20:00|813|808.5|813.9|809.4|813.9|809.4|812.2|807.7|1125
1670549100000|2022-12-09 01:25:00|813.5|809|814.5|810|814.5|810|813|808.5|1111
1670549400000|2022-12-09 01:30:00|814.1|809.6|813.2|808.7|815.1|810.6|813.2|808.7|2626
1670549700000|2022-12-09 01:35:00|813.6|809.1|814.6|810.1|814.6|810.1|812.6|808.1|1308
1670550000000|2022-12-09 01:40:00|815|810.5|813.6|809.1|815.5|811|813.1|808.6|1443
1670550300000|2022-12-09 01:45:00|813.5|809|814.1|809.6|814.1|809.6|813.1|808.6|979
1670550600000|2022-12-09 01:50:00|813.6|809.1|814.6|810.1|815.1|810.6|813.6|809.1|1520
1670550900000|2022-12-09 01:55:00|814.7|810.2|817.1|812.6|817.2|812.7|814.6|810.1|3286
1670551200000|2022-12-09 02:00:00|817|812.5|818.8|814.3|819.6|815.1|816.2|811.7|7943
1670551500000|2022-12-09 02:05:00|818.4|813.9|818|813.5|818.5|814|817.6|813.1|4631
1670551800000|2022-12-09 02:10:00|817.8|813.3|817.1|812.6|817.8|813.3|816|811.5|3699
1670553000000|2022-12-09 02:30:00|817|812.5|817.8|813.3|818.7|814.2|816.3|811.8|2734
1670553300000|2022-12-09 02:35:00|817.7|813.2|817.7|813.2|818.6|814.1|817.2|812.7|1003
1670553600000|2022-12-09 02:40:00|817.6|813.1|819.5|815|820.5|816|817.2|812.7|2466
1670553900000|2022-12-09 02:45:00|819.6|815.1|819.6|815.1|820.1|815.6|819.1|814.6|1080
1670554200000|2022-12-09 02:50:00|819.7|815.2|820.1|815.6|821.4|816.9|819.5|815|2882
1670554500000|2022-12-09 02:55:00|820.5|816|820.9|816.4|820.9|816.4|820|815.5|1614
1670554800000|2022-12-09 03:00:00|821|816.5|823.5|819|824.3|819.8|821|816.5|5214
1670555100000|2022-12-09 03:05:00|823|818.5|823.1|818.6|823.8|819.3|822.6|818.1|3192
1670555400000|2022-12-09 03:10:00|822.6|818.1|818.9|814.4|822.7|818.2|817.9|813.4|2075
1670555700000|2022-12-09 03:15:00|819|814.5|818.8|814.3|819.4|814.9|816.8|812.3|3577
1670556000000|2022-12-09 03:20:00|818.9|814.4|819.3|814.8|819.4|814.9|818.4|813.9|766
1670556300000|2022-12-09 03:25:00|819.7|815.2|817.9|813.4|820.3|815.8|817.8|813.3|1790
1670563800000|2022-12-09 05:30:00|818.7|814.2|820.7|816.2|821.2|816.7|818.3|813.8|1603
1670564100000|2022-12-09 05:35:00|820.3|815.8|823.1|818.6|824.9|820.4|820.2|815.7|2420
1670564400000|2022-12-09 05:40:00|823.2|818.7|824.1|819.6|824.6|820.1|822.8|818.3|2016
1670564700000|2022-12-09 05:45:00|824.2|819.7|825.1|820.6|825.1|820.6|823.6|819.1|2245
1670565000000|2022-12-09 05:50:00|825.2|820.7|826.2|821.7|826.2|821.7|824.8|820.3|4387
1670565300000|2022-12-09 05:55:00|826.3|821.8|826.7|822.2|829.1|824.6|826.2|821.7|5341
1670565600000|2022-12-09 06:00:00|827.1|822.6|824.8|820.3|827.1|822.6|824.3|819.8|6133
1670565900000|2022-12-09 06:05:00|824.3|819.8|823.5|819|825.3|820.8|823.1|818.6|6265
1670566200000|2022-12-09 06:10:00|823.6|819.1|821.1|816.6|823.6|819.1|820.2|815.7|7372
1670566500000|2022-12-09 06:15:00|820.7|816.2|816.4|811.9|820.7|816.2|816.4|811.9|6227
1670566800000|2022-12-09 06:20:00|816.8|812.3|814.1|809.6|817.7|813.2|811.9|807.4|8469
1670567100000|2022-12-09 06:25:00|814.6|810.1|814.2|809.7|816.4|811.9|814.1|809.6|4869
1670567400000|2022-12-09 06:30:00|814.3|809.8|816.1|811.6|816.6|812.1|812.7|808.2|4854
1670567700000|2022-12-09 06:35:00|816|811.5|817.9|813.4|819|814.5|816|811.5|3519
1670568000000|2022-12-09 06:40:00|817.5|813|817.4|812.9|819|814.5|817.3|812.8|3010
1670568300000|2022-12-09 06:45:00|817.3|812.8|818.6|814.1|819.2|814.7|816|811.5|3546
1670568600000|2022-12-09 06:50:00|819|814.5|821.7|817.2|821.7|817.2|818.5|814|6470
1670568900000|2022-12-09 06:55:00|821.8|817.3|821.7|817.2|823.3|818.8|821.5|817|8761
1670590800000|2022-12-09 13:00:00|818.6|814.1|820.3|815.8|821.8|817.3|818.6|814.1|4896
1670591100000|2022-12-09 13:05:00|820.1|815.6|821|816.5|821.9|817.4|818.5|814|3096
1670591400000|2022-12-09 13:10:00|820.9|816.4|821.4|816.9|821.4|816.9|820|815.5|1150
1670591700000|2022-12-09 13:15:00|821|816.5|822.7|818.2|824.2|819.7|820.4|815.9|1766
1670592000000|2022-12-09 13:20:00|822.8|818.3|821.9|817.4|823.3|818.8|821.8|817.3|1253
1670592300000|2022-12-09 13:25:00|821.8|817.3|820.8|816.3|822.3|817.8|820.3|815.8|2317
1670592600000|2022-12-09 13:30:00|821.1|816.6|822.1|817.6|822.6|818.1|817.8|813.3|2879
1670592900000|2022-12-09 13:35:00|822.2|817.7|821.4|816.9|822.6|818.1|820.4|815.9|2477
1670593200000|2022-12-09 13:40:00|820.9|816.4|822.2|817.7|822.7|818.2|820.4|815.9|1654
1670593500000|2022-12-09 13:45:00|822.1|817.6|824.5|820|824.6|820.1|821.7|817.2|1975
1670593800000|2022-12-09 13:50:00|824.1|819.6|823.4|818.9|825.5|821|822.3|817.8|2239
1670594100000|2022-12-09 13:55:00|823.5|819|824.4|819.9|824.9|820.4|823.5|819|579
1670594400000|2022-12-09 14:00:00|824.8|820.3|825.5|821|825.9|821.4|824.8|820.3|1299
1670594700000|2022-12-09 14:05:00|825.6|821.1|825.4|820.9|825.6|821.1|824.6|820.1|754
1670595000000|2022-12-09 14:10:00|825.5|821|824|819.5|825.5|821|823.9|819.4|876
1670595300000|2022-12-09 14:15:00|824.5|820|824.8|820.3|827.2|822.7|824.5|820|3375
1670595600000|2022-12-09 14:20:00|825.3|820.8|827.2|822.7|827.2|822.7|824.3|819.8|2082
1670595900000|2022-12-09 14:25:00|826.8|822.3|826.7|822.2|827.2|822.7|825.3|820.8|1608
1670596200000|2022-12-09 14:30:00|826.6|822.1|828.6|824.1|828.6|824.1|826.2|821.7|1809
1670596500000|2022-12-09 14:35:00|829|824.5|824.2|819.7|829.5|825|823.5|819|3182
1670596800000|2022-12-09 14:40:00|824.6|820.1|825.6|821.1|825.6|821.1|824.1|819.6|920
1670597100000|2022-12-09 14:45:00|825.7|821.2|826.5|822|826.5|822|824.6|820.1|1208
1670597400000|2022-12-09 14:50:00|826|821.5|825.1|820.6|826.5|822|824.2|819.7|880
1670597700000|2022-12-09 14:55:00|825|820.5|822.2|817.7|825|820.5|822.2|817.7|2263
1670598000000|2022-12-09 15:00:00|822.6|818.1|822.6|818.1|822.6|818.1|822.6|818.1|0
1670806800000|2022-12-12 01:00:00|822.1|817.6|816.6|812.1|822.1|817.6|816.5|812|8425
1670807100000|2022-12-12 01:05:00|816.5|812|813.2|808.7|816.5|812|813.2|808.7|5417
1670807400000|2022-12-12 01:10:00|813.3|808.8|816.7|812.2|817.6|813.1|813.2|808.7|3355
1670807700000|2022-12-12 01:15:00|816.6|812.1|816.7|812.2|818.6|814.1|816.2|811.7|2400
1670808000000|2022-12-12 01:20:00|816.8|812.3|818.1|813.6|818.1|813.6|815.3|810.8|1227
1670808300000|2022-12-12 01:25:00|817.7|813.2|816.7|812.2|818.1|813.6|815.7|811.2|1911
1670808600000|2022-12-12 01:30:00|817.1|812.6|816.1|811.6|818.1|813.6|816.1|811.6|1848
1670808900000|2022-12-12 01:35:00|815.7|811.2|814.1|809.6|816.6|812.1|814.1|809.6|2950
1670809200000|2022-12-12 01:40:00|814.5|810|813.1|808.6|814.5|810|813.1|808.6|2088
1670809500000|2022-12-12 01:45:00|813|808.5|813.1|808.6|814.7|810.2|813|808.5|2323
1670809800000|2022-12-12 01:50:00|813.2|808.7|811.7|807.2|813.7|809.2|810.8|806.3|3518
1670810100000|2022-12-12 01:55:00|811.8|807.3|813.7|809.2|814.6|810.1|810.1|805.6|4352
1670810400000|2022-12-12 02:00:00|813.8|809.3|814.2|809.7|814.7|810.2|813.3|808.8|1487
1670810700000|2022-12-12 02:05:00|814.1|809.6|816.1|811.6|816.7|812.2|813.7|809.2|1263
1670811000000|2022-12-12 02:10:00|815.7|811.2|814.8|810.3|815.8|811.3|814.7|810.2|1039
1670812200000|2022-12-12 02:30:00|814.3|809.8|813.1|808.6|814.8|810.3|813.1|808.6|2424
1670812500000|2022-12-12 02:35:00|813|808.5|813.7|809.2|814.1|809.6|812.1|807.6|902
1670812800000|2022-12-12 02:40:00|814.2|809.7|812.5|808|814.6|810.1|811.6|807.1|1185
1670813100000|2022-12-12 02:45:00|812.7|808.2|809|804.5|812.9|808.4|808.5|804|3850
1670813400000|2022-12-12 02:50:00|808.5|804|808.3|803.8|809.1|804.6|807.5|803|2602
1670813700000|2022-12-12 02:55:00|807.8|803.3|808.7|804.2|809.3|804.8|807.4|802.9|3451
1670814000000|2022-12-12 03:00:00|808.8|804.3|811.1|806.6|811.1|806.6|808.3|803.8|4249
1670814300000|2022-12-12 03:05:00|811.2|806.7|811.2|806.7|812.7|808.2|810.1|805.6|3592
1670814600000|2022-12-12 03:10:00|811.3|806.8|809.1|804.6|811.3|806.8|809.1|804.6|2529
1670814900000|2022-12-12 03:15:00|809.5|805|812.2|807.7|812.6|808.1|809.1|804.6|1478
1670815200000|2022-12-12 03:20:00|812.6|808.1|813.6|809.1|814.5|810|812.5|808|1549
1670815500000|2022-12-12 03:25:00|814|809.5|813.1|808.6|815.1|810.6|813.1|808.6|1166
1670823000000|2022-12-12 05:30:00|813.5|809|809.9|805.4|814.6|810.1|809.3|804.8|3339
1670823300000|2022-12-12 05:35:00|810|805.5|812.9|808.4|813.9|809.4|810|805.5|1302
1670823600000|2022-12-12 05:40:00|813|808.5|811.4|806.9|813.4|808.9|811.4|806.9|587
1670823900000|2022-12-12 05:45:00|811.8|807.3|810.5|806|812.4|807.9|810.4|805.9|1002
1670824200000|2022-12-12 05:50:00|810.4|805.9|811.9|807.4|812.8|808.3|810|805.5|1075
1670824500000|2022-12-12 05:55:00|811.4|806.9|811.4|806.9|811.5|807|810.4|805.9|671
1670824800000|2022-12-12 06:00:00|811.3|806.8|811.4|806.9|811.9|807.4|810.3|805.8|857
1670825100000|2022-12-12 06:05:00|811.3|806.8|812.8|808.3|813.3|808.8|811.3|806.8|686
1670825400000|2022-12-12 06:10:00|812.9|808.4|811.4|806.9|812.9|808.4|811.3|806.8|556
1670825700000|2022-12-12 06:15:00|811.5|807|813.4|808.9|813.8|809.3|811.4|806.9|478
1670826000000|2022-12-12 06:20:00|813.3|808.8|810.5|806|814.3|809.8|810.5|806|965
1670826300000|2022-12-12 06:25:00|810.9|806.4|810|805.5|811.9|807.4|809.5|805|743
1670826600000|2022-12-12 06:30:00|810.1|805.6|809.5|805|811.8|807.3|808.6|804.1|1180
1670826900000|2022-12-12 06:35:00|810|805.5|810|805.5|810.9|806.4|809.4|804.9|935
1670827200000|2022-12-12 06:40:00|810.4|805.9|809.6|805.1|810.6|806.1|809.6|805.1|1021
1670827500000|2022-12-12 06:45:00|810.1|805.6|810.1|805.6|813|808.5|809.1|804.6|2127
1670827800000|2022-12-12 06:50:00|810.6|806.1|808.6|804.1|810.6|806.1|807.6|803.1|3177
1670828100000|2022-12-12 06:55:00|809|804.5|809.6|805.1|810.6|806.1|808.7|804.2|2065
1670850000000|2022-12-12 13:00:00|809.1|804.6|803.6|799.1|809.7|805.2|803.2|798.7|7076
1670850300000|2022-12-12 13:05:00|803.7|799.2|806.4|801.9|808.3|803.8|803.2|798.7|4999
1670850600000|2022-12-12 13:10:00|806.3|801.8|808.9|804.4|808.9|804.4|805.7|801.2|2790
1670850900000|2022-12-12 13:15:00|808.8|804.3|809.9|805.4|809.9|805.4|807.3|802.8|2915
1670851200000|2022-12-12 13:20:00|810|805.5|809.4|804.9|810.9|806.4|808.8|804.3|2341
1670851500000|2022-12-12 13:25:00|809.5|805|809.3|804.8|810.4|805.9|808.9|804.4|1285
1670851800000|2022-12-12 13:30:00|808.9|804.4|811.7|807.2|811.7|807.2|808.9|804.4|1843
1670852100000|2022-12-12 13:35:00|811.8|807.3|810.8|806.3|812.7|808.2|810.7|806.2|946
1670852400000|2022-12-12 13:40:00|810.7|806.2|809.2|804.7|811.3|806.8|808.7|804.2|1008
1670852700000|2022-12-12 13:45:00|809.3|804.8|807.3|802.8|809.3|804.8|806.7|802.2|1076
1670853000000|2022-12-12 13:50:00|807.2|802.7|805.7|801.2|807.3|802.8|805.7|801.2|1186
1670853300000|2022-12-12 13:55:00|805.8|801.3|805.8|801.3|806.8|802.3|804.9|800.4|1170
1670853600000|2022-12-12 14:00:00|805.4|800.9|806.8|802.3|808.3|803.8|805.4|800.9|503
1670853900000|2022-12-12 14:05:00|807.3|802.8|808.2|803.7|808.6|804.1|806.7|802.2|875
1670854200000|2022-12-12 14:10:00|808.6|804.1|808.2|803.7|809.1|804.6|808.1|803.6|385
1670854500000|2022-12-12 14:15:00|808.6|804.1|807.7|803.2|808.6|804.1|806.7|802.2|472
1670854800000|2022-12-12 14:20:00|807.6|803.1|807.6|803.1|807.7|803.2|807.2|802.7|308
1670855100000|2022-12-12 14:25:00|807.2|802.7|807.7|803.2|808.2|803.7|807.2|802.7|469
1670855400000|2022-12-12 14:30:00|807.2|802.7|806.8|802.3|807.7|803.2|806.3|801.8|884
1670855700000|2022-12-12 14:35:00|806.7|802.2|804.9|800.4|806.7|802.2|804.9|800.4|780
1670856000000|2022-12-12 14:40:00|804.8|800.3|806.3|801.8|806.3|801.8|804.8|800.3|634
1670856300000|2022-12-12 14:45:00|805.9|801.4|805.8|801.3|807.2|802.7|805.8|801.3|473
1670856600000|2022-12-12 14:50:00|805.7|801.2|801.9|797.4|805.8|801.3|801.5|797|2173
1670856900000|2022-12-12 14:55:00|802.3|797.8|798.9|794.4|802.4|797.9|798.5|794|2402
1670857200000|2022-12-12 15:00:00|798.5|794|798.5|794|798.5|794|798.5|794|0
1670893200000|2022-12-13 01:00:00|798.6|794.1|801.3|796.8|803.2|798.7|798.6|794.1|3454
1670893500000|2022-12-13 01:05:00|801.4|796.9|803.2|798.7|804.9|800.4|801.4|796.9|3227
1670893800000|2022-12-13 01:10:00|802.8|798.3|804.9|800.4|804.9|800.4|802.7|798.2|1378
1670894100000|2022-12-13 01:15:00|805.3|800.8|803.2|798.7|805.3|800.8|802.8|798.3|1462
1670894400000|2022-12-13 01:20:00|803.1|798.6|803.2|798.7|803.3|798.8|802.7|798.2|514
1670894700000|2022-12-13 01:25:00|802.8|798.3|803.8|799.3|803.8|799.3|802.7|798.2|358
1670895000000|2022-12-13 01:30:00|804.3|799.8|802.8|798.3|804.8|800.3|802.3|797.8|930
1670895300000|2022-12-13 01:35:00|802.3|797.8|801.4|796.9|803.3|798.8|800.4|795.9|1334
1670895600000|2022-12-13 01:40:00|801.8|797.3|801.3|796.8|802.4|797.9|800.8|796.3|1208
1670895900000|2022-12-13 01:45:00|801.7|797.2|798.4|793.9|801.7|797.2|798.4|793.9|1800
1670896200000|2022-12-13 01:50:00|798.3|793.8|799.9|795.4|799.9|795.4|797.8|793.3|1937
1670896500000|2022-12-13 01:55:00|800.4|795.9|800.4|795.9|801.3|796.8|799.9|795.4|1099
1670896800000|2022-12-13 02:00:00|800.3|795.8|800.8|796.3|802.4|797.9|799.4|794.9|1636
1670897100000|2022-12-13 02:05:00|800.7|796.2|800.7|796.2|801.3|796.8|799.8|795.3|774
1670897400000|2022-12-13 02:10:00|800.3|795.8|801.8|797.3|802.3|797.8|800.3|795.8|928
1670898600000|2022-12-13 02:30:00|801.7|797.2|802.8|798.3|803.7|799.2|801.3|796.8|1299
1670898900000|2022-12-13 02:35:00|803.2|798.7|802.8|798.3|804.2|799.7|802.8|798.3|1296
1670899200000|2022-12-13 02:40:00|803.2|798.7|802.6|798.1|803.6|799.1|801.7|797.2|1297
1670899500000|2022-12-13 02:45:00|802.5|798|801.2|796.7|802.5|798|800.6|796.1|749
1670899800000|2022-12-13 02:50:00|801.1|796.6|800.1|795.6|801.1|796.6|800.1|795.6|798
1670900100000|2022-12-13 02:55:00|800.2|795.7|798.7|794.2|800.2|795.7|798.7|794.2|1169
1670900400000|2022-12-13 03:00:00|799.1|794.6|796.7|792.2|799.1|794.6|796.2|791.7|3951
1670900700000|2022-12-13 03:05:00|796.6|792.1|798.2|793.7|798.7|794.2|796.1|791.6|2095
1670901000000|2022-12-13 03:10:00|798.6|794.1|800.5|796|801.1|796.6|798.6|794.1|1190
1670901300000|2022-12-13 03:15:00|800.4|795.9|800.6|796.1|802.1|797.6|800.1|795.6|901
1670901600000|2022-12-13 03:20:00|801|796.5|800.1|795.6|801.1|796.6|800.1|795.6|399
1670901900000|2022-12-13 03:25:00|800.2|795.7|800.1|795.6|800.7|796.2|799.2|794.7|695
1670909400000|2022-12-13 05:30:00|799.7|795.2|801.2|796.7|802.6|798.1|799.6|795.1|1205
1670909700000|2022-12-13 05:35:00|801.1|796.6|803.7|799.2|804.3|799.8|801.1|796.6|2191
1670910000000|2022-12-13 05:40:00|804.1|799.6|807.2|802.7|809.4|804.9|804.1|799.6|2751
1670910300000|2022-12-13 05:45:00|807.6|803.1|806.1|801.6|808.2|803.7|806|801.5|943
1670910600000|2022-12-13 05:50:00|805.9|801.4|804.3|799.8|806|801.5|803.2|798.7|3705
1670910900000|2022-12-13 05:55:00|803.8|799.3|806.7|802.2|807.2|802.7|803.8|799.3|1959
1670911200000|2022-12-13 06:00:00|807.1|802.6|805.2|800.7|807.1|802.6|804.7|800.2|943
1670911500000|2022-12-13 06:05:00|805.1|800.6|803.3|798.8|805.1|800.6|803.3|798.8|547
1670911800000|2022-12-13 06:10:00|803.8|799.3|803.3|798.8|803.8|799.3|802.8|798.3|380
1670912100000|2022-12-13 06:15:00|803.8|799.3|804.7|800.2|804.7|800.2|802.8|798.3|564
1670912400000|2022-12-13 06:20:00|804.2|799.7|804.2|799.7|805.2|800.7|804.2|799.7|627
1670912700000|2022-12-13 06:25:00|804.1|799.6|804.2|799.7|805.1|800.6|804.1|799.6|279
1670913000000|2022-12-13 06:30:00|804.6|800.1|806.2|801.7|806.2|801.7|804.6|800.1|695
1670913300000|2022-12-13 06:35:00|806.1|801.6|809|804.5|809.5|805|806.1|801.6|1733
1670913600000|2022-12-13 06:40:00|808.9|804.4|811.4|806.9|811.4|806.9|808.6|804.1|1093
1670913900000|2022-12-13 06:45:00|810.9|806.4|812.9|808.4|813.9|809.4|810.9|806.4|2063
1670914200000|2022-12-13 06:50:00|812.8|808.3|814|809.5|814.9|810.4|812.4|807.9|1780
1670914500000|2022-12-13 06:55:00|814.1|809.6|814.6|810.1|815.5|811|813.1|808.6|2042
1670914800000|2022-12-13 07:00:00|815|810.5|815|810.5|815|810.5|815|810.5|0
1670936400000|2022-12-13 13:00:00|814.8|810.3|814.2|809.7|814.8|810.3|812.5|808|3472
1670936700000|2022-12-13 13:05:00|813.8|809.3|810.6|806.1|815.2|810.7|810.1|805.6|2425
1670937000000|2022-12-13 13:10:00|811|806.5|811.6|807.1|812.1|807.6|809.7|805.2|809
1670937300000|2022-12-13 13:15:00|811.5|807|812.5|808|812.5|808|811|806.5|575
1670937600000|2022-12-13 13:20:00|812.6|808.1|813|808.5|814|809.5|812.5|808|576
1670937900000|2022-12-13 13:25:00|812.6|808.1|813.6|809.1|813.6|809.1|812|807.5|763
1670938200000|2022-12-13 13:30:00|814.1|809.6|810.7|806.2|818.5|814|808.8|804.3|3507
1670938500000|2022-12-13 13:35:00|810.8|806.3|813.6|809.1|813.7|809.2|810.7|806.2|888
1670938800000|2022-12-13 13:40:00|813.7|809.2|817.4|812.9|819|814.5|813.7|809.2|2044
1670939100000|2022-12-13 13:45:00|816.9|812.4|815.8|811.3|817.5|813|815.3|810.8|1337
1670939400000|2022-12-13 13:50:00|815.7|811.2|814.4|809.9|816.4|811.9|813.9|809.4|826
1670939700000|2022-12-13 13:55:00|814.8|810.3|813|808.5|815.3|810.8|812.5|808|486
1670940000000|2022-12-13 14:00:00|813.5|809|813.5|809|813.6|809.1|812.1|807.6|426
1670940300000|2022-12-13 14:05:00|813.6|809.1|812.6|808.1|815|810.5|811.6|807.1|808
1670940600000|2022-12-13 14:10:00|813|808.5|812.1|807.6|813|808.5|810.7|806.2|301
1670940900000|2022-12-13 14:15:00|812.2|807.7|811.1|806.6|812.2|807.7|811.1|806.6|336
1670941200000|2022-12-13 14:20:00|811.2|806.7|808.3|803.8|811.6|807.1|808.3|803.8|1067
1670941500000|2022-12-13 14:25:00|808.7|804.2|806.7|802.2|809.2|804.7|806.3|801.8|1920
1670941800000|2022-12-13 14:30:00|806.6|802.1|808.2|803.7|808.2|803.7|805.8|801.3|753
1670942100000|2022-12-13 14:35:00|807.7|803.2|808.1|803.6|809.2|804.7|807.2|802.7|763
1670942400000|2022-12-13 14:40:00|807.7|803.2|809.6|805.1|809.6|805.1|807.2|802.7|484
1670942700000|2022-12-13 14:45:00|809.2|804.7|808.7|804.2|809.6|805.1|808.2|803.7|218
1670943000000|2022-12-13 14:50:00|809.1|804.6|812.1|807.6|812.1|807.6|809.1|804.6|431
1670943300000|2022-12-13 14:55:00|812|807.5|810.8|806.3|812.1|807.6|810.8|806.3|449
1670979600000|2022-12-14 01:00:00|810.7|806.2|808.2|803.7|810.7|806.2|806|801.5|1591
1670979900000|2022-12-14 01:05:00|807.7|803.2|806.8|802.3|808.2|803.7|806.8|802.3|1370
1670980200000|2022-12-14 01:10:00|807.2|802.7|804.3|799.8|807.3|802.8|803.4|798.9|1599
1670980500000|2022-12-14 01:15:00|804.7|800.2|806.7|802.2|807.2|802.7|804.7|800.2|890
1670980800000|2022-12-14 01:20:00|806.2|801.7|804.3|799.8|806.2|801.7|803.8|799.3|1158
1670981100000|2022-12-14 01:25:00|804.7|800.2|805.7|801.2|806.2|801.7|804.7|800.2|653
1670981400000|2022-12-14 01:30:00|805.2|800.7|807.2|802.7|807.2|802.7|804.3|799.8|590
1670981700000|2022-12-14 01:35:00|806.7|802.2|805.7|801.2|807.2|802.7|805.7|801.2|365
1670982000000|2022-12-14 01:40:00|805.2|800.7|803.2|798.7|805.2|800.7|803.2|798.7|750
1670982300000|2022-12-14 01:45:00|803.3|798.8|802.7|798.2|804.3|799.8|802.2|797.7|998
1670982600000|2022-12-14 01:50:00|802.2|797.7|803.8|799.3|803.8|799.3|801.3|796.8|804
1670982900000|2022-12-14 01:55:00|803.7|799.2|804.3|799.8|806.4|801.9|803.2|798.7|2088
1670983200000|2022-12-14 02:00:00|803.8|799.3|802.3|797.8|803.9|799.4|802.3|797.8|677
1670983500000|2022-12-14 02:05:00|802.8|798.3|803.8|799.3|804.9|800.4|802.8|798.3|536
1670983800000|2022-12-14 02:10:00|804.3|799.8|803.3|798.8|805.2|800.7|803.3|798.8|378
1670985000000|2022-12-14 02:30:00|802.9|798.4|804.8|800.3|805.2|800.7|801.9|797.4|779
1670985300000|2022-12-14 02:35:00|804.7|800.2|805.3|800.8|805.8|801.3|804.3|799.8|312
1670985600000|2022-12-14 02:40:00|805.2|800.7|805.3|800.8|807.2|802.7|805.2|800.7|458
1670985900000|2022-12-14 02:45:00|805.2|800.7|805.2|800.7|805.7|801.2|803.8|799.3|424
1670986200000|2022-12-14 02:50:00|805.3|800.8|807.2|802.7|807.2|802.7|804.7|800.2|196
1670986500000|2022-12-14 02:55:00|806.8|802.3|807.6|803.1|807.7|803.2|806.7|802.2|393
1670986800000|2022-12-14 03:00:00|807.1|802.6|805.7|801.2|807.1|802.6|804.3|799.8|267
1670987100000|2022-12-14 03:05:00|805.6|801.1|804.7|800.2|806.1|801.6|804.7|800.2|236
1670987400000|2022-12-14 03:10:00|804.8|800.3|804.1|799.6|805.7|801.2|803.2|798.7|512
1670987700000|2022-12-14 03:15:00|803.7|799.2|805.6|801.1|806.1|801.6|803.7|799.2|322
1670988000000|2022-12-14 03:20:00|805.2|800.7|808.5|804|809.4|804.9|805.2|800.7|572
1670988300000|2022-12-14 03:25:00|808.1|803.6|809|804.5|809.6|805.1|808|803.5|1235
1670995800000|2022-12-14 05:30:00|809.5|805|810.5|806|811.5|807|809|804.5|1465
1670996100000|2022-12-14 05:35:00|810.6|806.1|809|804.5|811.5|807|808.6|804.1|620
1670996400000|2022-12-14 05:40:00|808.6|804.1|808.2|803.7|809.6|805.1|807.7|803.2|366
1670996700000|2022-12-14 05:45:00|808.6|804.1|810.2|805.7|810.6|806.1|808.6|804.1|704
1670997000000|2022-12-14 05:50:00|809.7|805.2|810.2|805.7|810.6|806.1|809.2|804.7|769
1670997300000|2022-12-14 05:55:00|810.7|806.2|810.6|806.1|812.6|808.1|810.6|806.1|570
1670997600000|2022-12-14 06:00:00|810.5|806|812.5|808|813.5|809|810.5|806|631
1670997900000|2022-12-14 06:05:00|812.1|807.6|813.5|809|813.5|809|811.6|807.1|434
1670998200000|2022-12-14 06:10:00|814|809.5|815|810.5|816|811.5|813.5|809|1635
1670998500000|2022-12-14 06:15:00|814.5|810|814.5|810|815|810.5|813.5|809|517
1670998800000|2022-12-14 06:20:00|814|809.5|814.4|809.9|814.4|809.9|813|808.5|810
1670999100000|2022-12-14 06:25:00|814|809.5|814|809.5|816|811.5|813.9|809.4|961
1670999400000|2022-12-14 06:30:00|814.1|809.6|815.4|810.9|815.5|811|813.5|809|499
1670999700000|2022-12-14 06:35:00|815.8|811.3|814.9|810.4|815.9|811.4|814.3|809.8|499
1671000000000|2022-12-14 06:40:00|814.8|810.3|812.8|808.3|815.4|810.9|812.3|807.8|1208
1671000300000|2022-12-14 06:45:00|812.7|808.2|815.7|811.2|817.1|812.6|812.7|808.2|1141
1671000600000|2022-12-14 06:50:00|815.6|811.1|814.8|810.3|816.2|811.7|814.2|809.7|685
1671000900000|2022-12-14 06:55:00|814.7|810.2|814.7|810.2|814.8|810.3|814.2|809.7|1015
1671022800000|2022-12-14 13:00:00|816.8|812.3|816.3|811.8|817.8|813.3|815.1|810.6|2287
1671023100000|2022-12-14 13:05:00|815.8|811.3|819.7|815.2|820.2|815.7|815.3|810.8|2460
1671023400000|2022-12-14 13:10:00|819.8|815.3|820.5|816|820.7|816.2|818.7|814.2|1569
1671023700000|2022-12-14 13:15:00|820.6|816.1|821.5|817|822|817.5|820.5|816|1748
1671024000000|2022-12-14 13:20:00|821.1|816.6|820.8|816.3|822.9|818.4|820.6|816.1|2864
1671024300000|2022-12-14 13:25:00|820.9|816.4|820.5|816|821.3|816.8|820.4|815.9|501
1671024600000|2022-12-14 13:30:00|820.9|816.4|822.4|817.9|822.4|817.9|820.5|816|724
1671024900000|2022-12-14 13:35:00|822|817.5|819.1|814.6|822|817.5|819|814.5|1911
1671025200000|2022-12-14 13:40:00|819|814.5|818.9|814.4|819.4|814.9|818.1|813.6|1242
1671025500000|2022-12-14 13:45:00|819.4|814.9|821.3|816.8|821.7|817.2|818.4|813.9|622
1671025800000|2022-12-14 13:50:00|820.9|816.4|822.8|818.3|822.8|818.3|820.8|816.3|750
1671026100000|2022-12-14 13:55:00|822.7|818.2|819.9|815.4|823.1|818.6|819.4|814.9|1375
1671026400000|2022-12-14 14:00:00|819.4|814.9|818.9|814.4|820.4|815.9|818.9|814.4|441
1671026700000|2022-12-14 14:05:00|819|814.5|817.1|812.6|819.4|814.9|817.1|812.6|864
1671027000000|2022-12-14 14:10:00|816.7|812.2|817.1|812.6|817.5|813|816.2|811.7|675
1671027300000|2022-12-14 14:15:00|816.6|812.1|818.4|813.9|818.4|813.9|815.6|811.1|951
1671027600000|2022-12-14 14:20:00|818|813.5|817.1|812.6|818.6|814.1|817.1|812.6|252
1671027900000|2022-12-14 14:25:00|817.6|813.1|818.5|814|818.6|814.1|817.6|813.1|255
1671028200000|2022-12-14 14:30:00|818.6|814.1|821.1|816.6|821.6|817.1|818.1|813.6|704
1671028500000|2022-12-14 14:35:00|821.6|817.1|822.5|818|823|818.5|820.6|816.1|942
1671028800000|2022-12-14 14:40:00|822.6|818.1|823.6|819.1|823.7|819.2|822.1|817.6|622
1671029100000|2022-12-14 14:45:00|823.7|819.2|824.7|820.2|824.7|820.2|821.2|816.7|1498
1671029400000|2022-12-14 14:50:00|825.1|820.6|826.1|821.6|829.1|824.6|824.7|820.2|2202
1671029700000|2022-12-14 14:55:00|825.7|821.2|822.6|818.1|826.1|821.6|822.2|817.7|2140
1671066000000|2022-12-15 01:00:00|822.5|818|822.2|817.7|824|819.5|820.4|815.9|1145
1671066300000|2022-12-15 01:05:00|822.1|817.6|823.7|819.2|824.2|819.7|821.2|816.7|609
1671066600000|2022-12-15 01:10:00|823.6|819.1|823.4|818.9|824.1|819.6|823|818.5|1060
1671066900000|2022-12-15 01:15:00|823.5|819|823.6|819.1|824.5|820|822|817.5|897
1671067200000|2022-12-15 01:20:00|823.4|818.9|823.3|818.8|825.4|820.9|823|818.5|1303
1671067500000|2022-12-15 01:25:00|822.9|818.4|822.9|818.4|823.3|818.8|822.4|817.9|428
1671067800000|2022-12-15 01:30:00|823.3|818.8|824.2|819.7|824.3|819.8|822.4|817.9|300
1671068100000|2022-12-15 01:35:00|824.3|819.8|819|814.5|824.3|819.8|818.9|814.4|1940
1671068400000|2022-12-15 01:40:00|819.4|814.9|818|813.5|819.4|814.9|815.6|811.1|1279
1671068700000|2022-12-15 01:45:00|817.9|813.4|817.1|812.6|818|813.5|815.6|811.1|732
1671069000000|2022-12-15 01:50:00|817|812.5|817.6|813.1|817.6|813.1|816.6|812.1|798
1671069300000|2022-12-15 01:55:00|817.2|812.7|815.6|811.1|817.6|813.1|815.1|810.6|705
1671069600000|2022-12-15 02:00:00|816.1|811.6|814.5|810|818.1|813.6|813.6|809.1|1822
1671069900000|2022-12-15 02:05:00|814.6|810.1|815.1|810.6|816.1|811.6|814|809.5|962
1671070200000|2022-12-15 02:10:00|815.6|811.1|815.5|811|817|812.5|815.5|811|892
1671071400000|2022-12-15 02:30:00|815.6|811.1|816.3|811.8|816.9|812.4|815|810.5|1341
1671071700000|2022-12-15 02:35:00|816.4|811.9|818.3|813.8|819.3|814.8|815.3|810.8|1494
1671072000000|2022-12-15 02:40:00|818.2|813.7|816.3|811.8|819.3|814.8|816.2|811.7|1092
1671072300000|2022-12-15 02:45:00|816.7|812.2|816.3|811.8|817.2|812.7|816.2|811.7|307
1671072600000|2022-12-15 02:50:00|816.8|812.3|819.3|814.8|819.3|814.8|816.7|812.2|353
1671072900000|2022-12-15 02:55:00|819.7|815.2|817.2|812.7|819.8|815.3|817.2|812.7|1082
1671073200000|2022-12-15 03:00:00|817.1|812.6|814.9|810.4|817.1|812.6|814.2|809.7|2324
1671073500000|2022-12-15 03:05:00|815.3|810.8|815.2|810.7|815.8|811.3|814.7|810.2|761
1671073800000|2022-12-15 03:10:00|815.7|811.2|816.7|812.2|816.7|812.2|815.7|811.2|456
1671074100000|2022-12-15 03:15:00|816.8|812.3|816.3|811.8|817.3|812.8|815.3|810.8|221
1671074400000|2022-12-15 03:20:00|816.7|812.2|818.3|813.8|818.8|814.3|816.7|812.2|549
1671074700000|2022-12-15 03:25:00|818.7|814.2|819.2|814.7|819.2|814.7|817.7|813.2|506
1671082200000|2022-12-15 05:30:00|818.7|814.2|820.2|815.7|821.6|817.1|818.7|814.2|899
1671082500000|2022-12-15 05:35:00|820.3|815.8|821.7|817.2|822.6|818.1|820.3|815.8|611
1671082800000|2022-12-15 05:40:00|822.1|817.6|823.6|819.1|823.6|819.1|822.1|817.6|333
1671083100000|2022-12-15 05:45:00|824|819.5|822.5|818|824|819.5|821.6|817.1|817
1671083400000|2022-12-15 05:50:00|822.1|817.6|823.7|819.2|824.2|819.7|822.1|817.6|871
1671083700000|2022-12-15 05:55:00|823.8|819.3|825.2|820.7|825.2|820.7|823.7|819.2|772
1671084000000|2022-12-15 06:00:00|824.8|820.3|827.6|823.1|827.6|823.1|824.3|819.8|592
1671084300000|2022-12-15 06:05:00|827.7|823.2|826|821.5|827.7|823.2|824.7|820.2|818
1671084600000|2022-12-15 06:10:00|826.2|821.7|827.2|822.7|828.1|823.6|826.2|821.7|2047
1671084900000|2022-12-15 06:15:00|827.6|823.1|828.1|823.6|830|825.5|827.2|822.7|2323
1671085200000|2022-12-15 06:20:00|828.5|824|829.7|825.2|830.7|826.2|827.1|822.6|1929
1671085500000|2022-12-15 06:25:00|830.2|825.7|831.9|827.4|831.9|827.4|829.8|825.3|3833
1671085800000|2022-12-15 06:30:00|832.3|827.8|834.3|829.8|835.7|831.2|831.2|826.7|3448
1671086100000|2022-12-15 06:35:00|833.9|829.4|834.2|829.7|835.3|830.8|833.7|829.2|2750
1671086400000|2022-12-15 06:40:00|834.5|830|836.2|831.7|836.8|832.3|834.5|830|3857
1671086700000|2022-12-15 06:45:00|835.7|831.2|834.7|830.2|836.7|832.2|833.7|829.2|2374
1671087000000|2022-12-15 06:50:00|835.2|830.7|835.8|831.3|835.8|831.3|833.7|829.2|1885
1671087300000|2022-12-15 06:55:00|835.7|831.2|835.6|831.1|837.3|832.8|834|829.5|4089
1671109200000|2022-12-15 13:00:00|835.9|831.4|837.6|833.1|839.2|834.7|835.8|831.3|3324
1671109500000|2022-12-15 13:05:00|837.5|833|839.6|835.1|840.6|836.1|837.5|833|2799
1671109800000|2022-12-15 13:10:00|840.1|835.6|842.1|837.6|843.1|838.6|839.1|834.6|3990
1671110100000|2022-12-15 13:15:00|841.6|837.1|845.4|840.9|845.4|840.9|841.6|837.1|1288
1671110400000|2022-12-15 13:20:00|845.3|840.8|845.3|840.8|845.5|841|843.8|839.3|2383
1671110700000|2022-12-15 13:25:00|845.7|841.2|842.4|837.9|846.7|842.2|841.9|837.4|2460
1671111000000|2022-12-15 13:30:00|842.5|838|841.2|836.7|843.3|838.8|841|836.5|2613
1671111300000|2022-12-15 13:35:00|841.5|837|841.7|837.2|843.6|839.1|840.7|836.2|1162
1671111600000|2022-12-15 13:40:00|841.2|836.7|841.1|836.6|842.6|838.1|840.7|836.2|865
1671111900000|2022-12-15 13:45:00|841.6|837.1|843|838.5|843|838.5|841.6|837.1|351
1671112200000|2022-12-15 13:50:00|843.3|838.8|843.1|838.6|844.5|840|842.6|838.1|850
1671112500000|2022-12-15 13:55:00|843.5|839|844.1|839.6|844.7|840.2|843|838.5|581
1671112800000|2022-12-15 14:00:00|844.2|839.7|845.8|841.3|846.1|841.6|843.2|838.7|955
1671113100000|2022-12-15 14:05:00|845.7|841.2|845.3|840.8|845.7|841.2|843.2|838.7|723
1671113400000|2022-12-15 14:10:00|845.2|840.7|843.3|838.8|845.8|841.3|843.3|838.8|479
1671113700000|2022-12-15 14:15:00|843.8|839.3|843.3|838.8|843.8|839.3|841.8|837.3|615
1671114000000|2022-12-15 14:20:00|843.7|839.2|845.7|841.2|845.7|841.2|843.2|838.7|309
1671114300000|2022-12-15 14:25:00|846.1|841.6|845.3|840.8|846.7|842.2|844.3|839.8|579
1671114600000|2022-12-15 14:30:00|844.8|840.3|844.3|839.8|845.8|841.3|843.8|839.3|321
1671114900000|2022-12-15 14:35:00|844.8|840.3|844.3|839.8|845.3|840.8|843.3|838.8|360
1671115200000|2022-12-15 14:40:00|843.8|839.3|841.9|837.4|843.8|839.3|840.8|836.3|724
1671115500000|2022-12-15 14:45:00|842.3|837.8|843.8|839.3|843.8|839.3|841.9|837.4|395
1671115800000|2022-12-15 14:50:00|843.9|839.4|842.9|838.4|843.9|839.4|841.9|837.4|654
1671116100000|2022-12-15 14:55:00|842.5|838|840|835.5|842.5|838|839.5|835|1603
1671116400000|2022-12-15 15:00:00|840.3|835.8|840.3|835.8|840.3|835.8|840.3|835.8|0
1671152400000|2022-12-16 01:00:00|840.4|835.9|831.3|826.8|840.4|835.9|831.3|826.8|3588
1671152700000|2022-12-16 01:05:00|830.9|826.4|828.7|824.2|832.3|827.8|827|822.5|5705
1671153000000|2022-12-16 01:10:00|828.6|824.1|830.3|825.8|832.3|827.8|827.1|822.6|2433
1671153300000|2022-12-16 01:15:00|830.2|825.7|831.2|826.7|832.2|827.7|830.2|825.7|1019
1671153600000|2022-12-16 01:20:00|831.7|827.2|833.2|828.7|833.2|828.7|831.2|826.7|828
1671153900000|2022-12-16 01:25:00|832.7|828.2|832.8|828.3|833.3|828.8|831.7|827.2|1342
1671154200000|2022-12-16 01:30:00|832.9|828.4|831.8|827.3|834.3|829.8|831.8|827.3|1032
1671154500000|2022-12-16 01:35:00|832.2|827.7|830.9|826.4|832.3|827.8|830.3|825.8|699
1671154800000|2022-12-16 01:40:00|830.8|826.3|831.3|826.8|832.3|827.8|830.8|826.3|564
1671155100000|2022-12-16 01:45:00|831.7|827.2|830.7|826.2|831.7|827.2|829.4|824.9|1712
1671155400000|2022-12-16 01:50:00|830.2|825.7|830.8|826.3|832.3|827.8|830.2|825.7|986
1671155700000|2022-12-16 01:55:00|831.3|826.8|831.7|827.2|831.8|827.3|830.7|826.2|625
1671156000000|2022-12-16 02:00:00|831.8|827.3|832.8|828.3|832.8|828.3|831.2|826.7|663
1671156300000|2022-12-16 02:05:00|832.7|828.2|831.2|826.7|833.2|828.7|827.8|823.3|1349
1671156600000|2022-12-16 02:10:00|831.7|827.2|831.3|826.8|834.2|829.7|831.3|826.8|591
1671156900000|2022-12-16 02:15:00|||||||||1
1671157800000|2022-12-16 02:30:00|831.8|827.3|832.2|827.7|833.2|828.7|831.3|826.8|751
1671158100000|2022-12-16 02:35:00|832.1|827.6|829.1|824.6|832.1|827.6|829.1|824.6|1159
1671158400000|2022-12-16 02:40:00|829|824.5|830|825.5|830|825.5|827.7|823.2|880
1671158700000|2022-12-16 02:45:00|829.6|825.1|831.2|826.7|831.2|826.7|829.1|824.6|1660
1671159000000|2022-12-16 02:50:00|830.7|826.2|830.1|825.6|831.2|826.7|830.1|825.6|461
1671159300000|2022-12-16 02:55:00|830.5|826|828.4|823.9|830.6|826.1|828.4|823.9|1939
1671159600000|2022-12-16 03:00:00|828.5|824|825.4|820.9|829.4|824.9|823.3|818.8|3862
1671159900000|2022-12-16 03:05:00|825.6|821.1|822.6|818.1|825.6|821.1|822.6|818.1|2855
1671160200000|2022-12-16 03:10:00|822.2|817.7|823.3|818.8|824.3|819.8|822.2|817.7|2821
1671160500000|2022-12-16 03:15:00|823.2|818.7|822.5|818|825.3|820.8|822|817.5|2073
1671160800000|2022-12-16 03:20:00|822.6|818.1|820.5|816|823|818.5|820|815.5|1148
1671161100000|2022-12-16 03:25:00|820|815.5|810.2|805.7|820|815.5|810.2|805.7|4589
1671161400000|2022-12-16 03:30:00|810.7|806.2|810.7|806.2|810.7|806.2|810.7|806.2|0
1671168600000|2022-12-16 05:30:00|811.1|806.6|812.8|808.3|813.3|808.8|808.8|804.3|5139
1671168900000|2022-12-16 05:35:00|813.3|808.8|814.8|810.3|815.3|810.8|812.6|808.1|2757
1671169200000|2022-12-16 05:40:00|815.3|810.8|815.4|810.9|816.4|811.9|814.8|810.3|2756
1671169500000|2022-12-16 05:45:00|815.3|810.8|817.3|812.8|817.8|813.3|814.9|810.4|1145
1671169800000|2022-12-16 05:50:00|817.8|813.3|818.8|814.3|818.9|814.4|817.3|812.8|2029
1671170100000|2022-12-16 05:55:00|818.3|813.8|819.3|814.8|819.8|815.3|818.3|813.8|833
1671170400000|2022-12-16 06:00:00|819.2|814.7|821.2|816.7|821.7|817.2|817.8|813.3|1348
1671170700000|2022-12-16 06:05:00|820.8|816.3|823.3|818.8|823.8|819.3|820.2|815.7|1423
1671171000000|2022-12-16 06:10:00|823.2|818.7|823.2|818.7|823.8|819.3|822.8|818.3|1737
1671171300000|2022-12-16 06:15:00|823.7|819.2|822.3|817.8|824.8|820.3|821.8|817.3|1048
1671171600000|2022-12-16 06:20:00|822.2|817.7|823.3|818.8|823.7|819.2|821.7|817.2|676
1671171900000|2022-12-16 06:25:00|823.2|818.7|820.3|815.8|823.2|818.7|820.3|815.8|840
1671172200000|2022-12-16 06:30:00|820.5|816|819.3|814.8|820.7|816.2|819.2|814.7|952
1671172500000|2022-12-16 06:35:00|819.7|815.2|820.7|816.2|821.7|817.2|819.7|815.2|709
1671172800000|2022-12-16 06:40:00|821.2|816.7|823.3|818.8|823.3|818.8|821.2|816.7|858
1671173100000|2022-12-16 06:45:00|823.8|819.3|826.3|821.8|826.7|822.2|822.7|818.2|878
1671173400000|2022-12-16 06:50:00|826.2|821.7|826.2|821.7|827.6|823.1|826.2|821.7|1000
1671173700000|2022-12-16 06:55:00|826.3|821.8|826.8|822.3|828.3|823.8|826.3|821.8|1501
1671174000000|2022-12-16 07:00:00|826.4|821.9|826.8|822.3|826.8|822.3|826.4|821.9|0
1671195600000|2022-12-16 13:00:00|826.2|821.7|824.2|819.7|826.2|821.7|822.2|817.7|3304
1671195900000|2022-12-16 13:05:00|824.1|819.6|820.7|816.2|824.7|820.2|820.2|815.7|1738
1671196200000|2022-12-16 13:10:00|821.2|816.7|817.3|812.8|821.2|816.7|817.2|812.7|1355
1671196500000|2022-12-16 13:15:00|817.2|812.7|815.6|811.1|818.1|813.6|815.2|810.7|2629
1671196800000|2022-12-16 13:20:00|815.1|810.6|812.2|807.7|816.6|812.1|812.2|807.7|2302
1671197100000|2022-12-16 13:25:00|812.1|807.6|814.2|809.7|814.7|810.2|811.7|807.2|942
1671197400000|2022-12-16 13:30:00|813.7|809.2|815.2|810.7|816.6|812.1|810.8|806.3|2081
1671197700000|2022-12-16 13:35:00|814.8|810.3|810.8|806.3|815.3|810.8|810.8|806.3|1141
1671198000000|2022-12-16 13:40:00|811.3|806.8|811.8|807.3|811.8|807.3|806.8|802.3|3213
1671198300000|2022-12-16 13:45:00|811.7|807.2|810.3|805.8|813.2|808.7|809.8|805.3|763
1671198600000|2022-12-16 13:50:00|810.2|805.7|811.8|807.3|812.8|808.3|809.8|805.3|1181
1671198900000|2022-12-16 13:55:00|811.3|806.8|807.4|802.9|811.3|806.8|807.4|802.9|2066
1671199200000|2022-12-16 14:00:00|807.6|803.1|802.5|798|809.3|804.8|802|797.5|4037
1671199500000|2022-12-16 14:05:00|802.9|798.4|803.2|798.7|803.9|799.4|800.6|796.1|3069
1671199800000|2022-12-16 14:10:00|802.9|798.4|801.3|796.8|803.4|798.9|798|793.5|3744
1671200100000|2022-12-16 14:15:00|801.8|797.3|803.8|799.3|803.8|799.3|800.9|796.4|1056
1671200400000|2022-12-16 14:20:00|803.9|799.4|808.5|804|808.5|804|802.5|798|2846
1671200700000|2022-12-16 14:25:00|809|804.5|806.5|802|809|804.5|803.6|799.1|898
1671201000000|2022-12-16 14:30:00|807|802.5|808.6|804.1|810|805.5|806|801.5|1587
1671201300000|2022-12-16 14:35:00|808.5|804|808.5|804|810|805.5|808|803.5|806
1671201600000|2022-12-16 14:40:00|808.6|804.1|808.6|804.1|809|804.5|807.5|803|712
1671201900000|2022-12-16 14:45:00|809.1|804.6|811.5|807|811.5|807|808.6|804.1|1213
1671202200000|2022-12-16 14:50:00|810.6|806.1|809.1|804.6|810.6|806.1|808.1|803.6|929
1671202500000|2022-12-16 14:55:00|808.6|804.1|807.1|802.6|809.1|804.6|807|802.5|1192
1671411600000|2022-12-19 01:00:00|807|802.5|805.5|801|812.4|807.9|805|800.5|2184
1671411900000|2022-12-19 01:05:00|805.4|800.9|809.5|805|810.4|805.9|804.7|800.2|1379
1671412200000|2022-12-19 01:10:00|809|804.5|810.9|806.4|811.3|806.8|809|804.5|1050
1671412500000|2022-12-19 01:15:00|810.4|805.9|808.9|804.4|812|807.5|808.9|804.4|1747
1671412800000|2022-12-19 01:20:00|809.3|804.8|809.8|805.3|809.9|805.4|808.5|804|561
1671413100000|2022-12-19 01:25:00|809.4|804.9|812.9|808.4|813.9|809.4|809.4|804.9|882
1671413400000|2022-12-19 01:30:00|813|808.5|813.4|808.9|813.8|809.3|811.9|807.4|486
1671413700000|2022-12-19 01:35:00|813.9|809.4|815.4|810.9|816.4|811.9|813.4|808.9|1560
1671414000000|2022-12-19 01:40:00|815.5|811|814.9|810.4|815.9|811.4|813.4|808.9|858
1671414300000|2022-12-19 01:45:00|815|810.5|811.9|807.4|815.4|810.9|811.9|807.4|378
1671414600000|2022-12-19 01:50:00|811.4|806.9|812.5|808|812.9|808.4|811.4|806.9|344
1671414900000|2022-12-19 01:55:00|812.9|808.4|811.9|807.4|813.9|809.4|811.9|807.4|703
1671415200000|2022-12-19 02:00:00|811.5|807|814|809.5|814.4|809.9|810|805.5|691
1671415500000|2022-12-19 02:05:00|814.4|809.9|814|809.5|814.9|810.4|813.5|809|314
1671415800000|2022-12-19 02:10:00|814.4|809.9|812.5|808|814.5|810|812.5|808|285
1671416100000|2022-12-19 02:15:00|813|808.5|813|808.5|813|808.5|813|808.5|0
1671417000000|2022-12-19 02:30:00|812.5|808|809.6|805.1|813.5|809|809|804.5|1008
1671417300000|2022-12-19 02:35:00|810|805.5|807.6|803.1|810|805.5|807.6|803.1|1135
1671417600000|2022-12-19 02:40:00|808|803.5|806.1|801.6|808.1|803.6|806.1|801.6|1004
1671417900000|2022-12-19 02:45:00|806.6|802.1|807.6|803.1|807.6|803.1|803.1|798.6|1617
1671418200000|2022-12-19 02:50:00|807.5|803|807|802.5|808|803.5|806.1|801.6|302
1671418500000|2022-12-19 02:55:00|806.6|802.1|804.5|800|807|802.5|803.5|799|545
1671418800000|2022-12-19 03:00:00|804|799.5|809.5|805|809.5|805|804|799.5|742
1671419100000|2022-12-19 03:05:00|809.9|805.4|810.9|806.4|811.2|806.7|809.5|805|577
1671419400000|2022-12-19 03:10:00|810.4|805.9|807.5|803|810.9|806.4|807.5|803|456
1671419700000|2022-12-19 03:15:00|807.4|802.9|805|800.5|808|803.5|805|800.5|547
1671420000000|2022-12-19 03:20:00|805.1|800.6|807.5|803|807.9|803.4|805.1|800.6|607
1671420300000|2022-12-19 03:25:00|807|802.5|806.9|802.4|807|802.5|805|800.5|413
1671420600000|2022-12-19 03:30:00|806.5|802|806.5|802|806.5|802|806.5|802|0
1671427800000|2022-12-19 05:30:00|806|801.5|807.5|803|808.9|804.4|805|800.5|1017
1671428100000|2022-12-19 05:35:00|807|802.5|807|802.5|808|803.5|806|801.5|476
1671428400000|2022-12-19 05:40:00|806.5|802|804.5|800|808.4|803.9|804.5|800|645
1671428700000|2022-12-19 05:45:00|805|800.5|807|802.5|807|802.5|804.5|800|534
1671429000000|2022-12-19 05:50:00|806.9|802.4|806|801.5|808|803.5|805.5|801|447
1671429300000|2022-12-19 05:55:00|805.5|801|806|801.5|806|801.5|804.6|800.1|392
1671429600000|2022-12-19 06:00:00|805.5|801|803.1|798.6|807|802.5|802.1|797.6|1135
1671429900000|2022-12-19 06:05:00|803.6|799.1|807.5|803|808|803.5|803.6|799.1|804
1671430200000|2022-12-19 06:10:00|808|803.5|806.4|801.9|808|803.5|805|800.5|860
1671430500000|2022-12-19 06:15:00|806|801.5|805|800.5|806|801.5|805|800.5|637
1671430800000|2022-12-19 06:20:00|804.5|800|802|797.5|805|800.5|801.1|796.6|1001
1671431100000|2022-12-19 06:25:00|801.6|797.1|800.6|796.1|803|798.5|798.6|794.1|1519
1671431400000|2022-12-19 06:30:00|800.1|795.6|799.1|794.6|800.2|795.7|798.6|794.1|827
1671431700000|2022-12-19 06:35:00|799.6|795.1|799.6|795.1|801.1|796.6|798.6|794.1|956
1671432000000|2022-12-19 06:40:00|800.1|795.6|798.5|794|801.1|796.6|797.6|793.1|2486
1671432300000|2022-12-19 06:45:00|798.1|793.6|800|795.5|800.5|796|797.6|793.1|1955
1671432600000|2022-12-19 06:50:00|800.1|795.6|798.6|794.1|800.5|796|797.6|793.1|1309
1671432900000|2022-12-19 06:55:00|799.1|794.6|798.6|794.1|800.1|795.6|798.6|794.1|1101
1671454800000|2022-12-19 13:00:00|800.2|793.7|796.5|792|801.9|797.4|796|791.5|2210
1671455100000|2022-12-19 13:05:00|796|791.5|797|792.5|797.5|793|793.5|789|2420
1671455400000|2022-12-19 13:10:00|796.9|792.4|799.5|795|800|795.5|796.9|792.4|1148
1671455700000|2022-12-19 13:15:00|799|794.5|801.9|797.4|802.9|798.4|799|794.5|1360
1671456000000|2022-12-19 13:20:00|802|797.5|802.4|797.9|803.4|798.9|801.9|797.4|1090
1671456300000|2022-12-19 13:25:00|802.5|798|801.3|796.8|804|799.5|801.3|796.8|733
1671456600000|2022-12-19 13:30:00|801.4|796.9|801.3|796.8|802.3|797.8|800.8|796.3|1117
1671456900000|2022-12-19 13:35:00|801.8|797.3|802.2|797.7|802.7|798.2|800.8|796.3|487
1671457200000|2022-12-19 13:40:00|802.3|797.8|803.7|799.2|805.2|800.7|802.3|797.8|806
1671457500000|2022-12-19 13:45:00|803.8|799.3|802.3|797.8|804.2|799.7|801.8|797.3|235
1671457800000|2022-12-19 13:50:00|802.8|798.3|801.8|797.3|802.8|798.3|801.8|797.3|161
1671458100000|2022-12-19 13:55:00|802.3|797.8|801.8|797.3|802.3|797.8|800.8|796.3|256
1671458400000|2022-12-19 14:00:00|801.3|796.8|802.4|797.9|802.4|797.9|800.8|796.3|252
1671458700000|2022-12-19 14:05:00|802.8|798.3|802.8|798.3|803.8|799.3|800.8|796.3|292
1671459000000|2022-12-19 14:10:00|802.3|797.8|802.3|797.8|803.3|798.8|801.8|797.3|178
1671459300000|2022-12-19 14:15:00|802.4|797.9|801.3|796.8|803.3|798.8|801.3|796.8|241
1671459600000|2022-12-19 14:20:00|800.9|796.4|800.9|796.4|800.9|796.4|799.9|795.4|201
1671459900000|2022-12-19 14:25:00|800.8|796.3|801.8|797.3|801.8|797.3|800.4|795.9|78
1671460200000|2022-12-19 14:30:00|802.3|797.8|799.9|795.4|802.3|797.8|799.9|795.4|235
1671460500000|2022-12-19 14:35:00|800.4|795.9|801.9|797.4|802.9|798.4|799.9|795.4|462
1671460800000|2022-12-19 14:40:00|801.4|796.9|804.3|799.8|804.3|799.8|801.4|796.9|298
1671461100000|2022-12-19 14:45:00|804.7|800.2|803.3|798.8|804.8|800.3|803.3|798.8|205
1671461400000|2022-12-19 14:50:00|803.8|799.3|802.3|797.8|803.8|799.3|802.3|797.8|127
1671461700000|2022-12-19 14:55:00|801.9|797.4|801.8|797.3|802.8|798.3|801.8|797.3|465
1671498000000|2022-12-20 01:00:00|801.7|797.2|801.8|797.3|802.8|798.3|800.3|795.8|669
1671498300000|2022-12-20 01:05:00|802.3|797.8|802.3|797.8|803.8|799.3|801.3|796.8|422
1671498600000|2022-12-20 01:10:00|802.8|798.3|805.7|801.2|806.2|801.7|802.3|797.8|579
1671498900000|2022-12-20 01:15:00|805.2|800.7|808.7|804.2|809.7|805.2|805.2|800.7|2046
1671499200000|2022-12-20 01:20:00|808.2|803.7|809.7|805.2|810.2|805.7|808.2|803.7|621
1671499500000|2022-12-20 01:25:00|809.8|805.3|809.8|805.3|810.7|806.2|809.2|804.7|326
1671499800000|2022-12-20 01:30:00|810.2|805.7|812.2|807.7|812.2|807.7|810.2|805.7|930
1671500100000|2022-12-20 01:35:00|811.7|807.2|811.2|806.7|812.2|807.7|810.2|805.7|796
1671500400000|2022-12-20 01:40:00|811.6|807.1|813.6|809.1|813.7|809.2|811.6|807.1|525
1671500700000|2022-12-20 01:45:00|814.1|809.6|813.1|808.6|814.1|809.6|812.6|808.1|666
1671501000000|2022-12-20 01:50:00|813.6|809.1|813.1|808.6|814.6|810.1|813.1|808.6|685
1671501300000|2022-12-20 01:55:00|812.7|808.2|814.2|809.7|814.2|809.7|812.1|807.6|626
1671501600000|2022-12-20 02:00:00|814.1|809.6|812.7|808.2|814.1|809.6|812.2|807.7|324
1671501900000|2022-12-20 02:05:00|813.1|808.6|811.6|807.1|813.7|809.2|810.2|805.7|429
1671502200000|2022-12-20 02:10:00|811.7|807.2|810.2|805.7|811.7|807.2|809.2|804.7|391
1671503400000|2022-12-20 02:30:00|810.1|805.6|810.2|805.7|810.6|806.1|809.2|804.7|605
1671503700000|2022-12-20 02:35:00|809.7|805.2|811.7|807.2|812.2|807.7|809.7|805.2|387
1671504000000|2022-12-20 02:40:00|811.6|807.1|808.2|803.7|811.6|807.1|808.2|803.7|547
1671504300000|2022-12-20 02:45:00|808.6|804.1|809.7|805.2|810.1|805.6|807.7|803.2|399
1671504600000|2022-12-20 02:50:00|809.6|805.1|809.7|805.2|810.1|805.6|809.1|804.6|389
1671504900000|2022-12-20 02:55:00|810.1|805.6|811.1|806.6|811.1|806.6|809.6|805.1|155
1671505200000|2022-12-20 03:00:00|811.6|807.1|810.1|805.6|811.6|807.1|809.6|805.1|276
1671505500000|2022-12-20 03:05:00|810.6|806.1|810|805.5|811.1|806.6|809.6|805.1|509
1671505800000|2022-12-20 03:10:00|810.1|805.6|808|803.5|810.1|805.6|807|802.5|1167
1671506100000|2022-12-20 03:15:00|808.4|803.9|806|801.5|809.5|805|806|801.5|1297
1671506400000|2022-12-20 03:20:00|805.9|801.4|806.5|802|807|802.5|805.5|801|883
1671506700000|2022-12-20 03:25:00|806.4|801.9|810.3|805.8|810.3|805.8|805.9|801.4|652
1671514200000|2022-12-20 05:30:00|808.9|804.4|802.7|798.2|808.9|804.4|802.7|798.2|2511
1671514500000|2022-12-20 05:35:00|802.2|797.7|802.2|797.7|803.2|798.7|800.5|796|1121
1671514800000|2022-12-20 05:40:00|802.7|798.2|803.7|799.2|804.7|800.2|802.7|798.2|445
1671515100000|2022-12-20 05:45:00|804.1|799.6|803.2|798.7|805.6|801.1|803.1|798.6|279
1671515400000|2022-12-20 05:50:00|803.1|798.6|803.6|799.1|804.1|799.6|803.1|798.6|372
1671515700000|2022-12-20 05:55:00|803.5|799|802|797.5|803.6|799.1|801|796.5|1084
1671516000000|2022-12-20 06:00:00|801.5|797|803|798.5|803.4|798.9|801.5|797|777
1671516300000|2022-12-20 06:05:00|802.9|798.4|807.4|802.9|807.9|803.4|802.5|798|636
1671516600000|2022-12-20 06:10:00|807.9|803.4|807.4|802.9|809.4|804.9|806.4|801.9|566
1671516900000|2022-12-20 06:15:00|807.3|802.8|806.9|802.4|807.9|803.4|805.4|800.9|797
1671517200000|2022-12-20 06:20:00|807.4|802.9|807.9|803.4|808.4|803.9|806.4|801.9|356
1671517500000|2022-12-20 06:25:00|808|803.5|810.3|805.8|811.3|806.8|808|803.5|649
1671517800000|2022-12-20 06:30:00|809.9|805.4|809.4|804.9|810.3|805.8|808.9|804.4|438
1671518100000|2022-12-20 06:35:00|809.9|805.4|812.3|807.8|812.8|808.3|808.9|804.4|722
1671518400000|2022-12-20 06:40:00|812.4|807.9|811.8|807.3|812.8|808.3|810.9|806.4|384
1671518700000|2022-12-20 06:45:00|811.3|806.8|809.9|805.4|811.8|807.3|809.9|805.4|176
1671519000000|2022-12-20 06:50:00|809.8|805.3|810.3|805.8|810.3|805.8|808.8|804.3|644
1671519300000|2022-12-20 06:55:00|809.8|805.3|809.3|804.8|810.3|805.8|808.3|803.8|743
1671541200000|2022-12-20 13:00:00|811.1|806.6|809.2|804.7|811.9|807.4|807.7|803.2|2112
1671541500000|2022-12-20 13:05:00|809.6|805.1|805.3|800.8|809.6|805.1|805.3|800.8|650
1671541800000|2022-12-20 13:10:00|805.1|800.6|803.9|799.4|805.3|800.8|802.9|798.4|1009
1671542100000|2022-12-20 13:15:00|804.4|799.9|806.8|802.3|807.3|802.8|803.9|799.4|490
1671542400000|2022-12-20 13:20:00|807.3|802.8|807.3|802.8|808.7|804.2|806.8|802.3|728
1671542700000|2022-12-20 13:25:00|806.8|802.3|805.2|800.7|806.8|802.3|805.2|800.7|430
1671543000000|2022-12-20 13:30:00|805.7|801.2|804.8|800.3|806.7|802.2|804.2|799.7|496
1671543300000|2022-12-20 13:35:00|804.7|800.2|805.3|800.8|805.8|801.3|803.3|798.8|231
1671543600000|2022-12-20 13:40:00|805.8|801.3|804.7|800.2|806.3|801.8|804.7|800.2|237
1671543900000|2022-12-20 13:45:00|804.8|800.3|805.7|801.2|805.7|801.2|804.3|799.8|638
1671544200000|2022-12-20 13:50:00|805.6|801.1|808|803.5|808.5|804|805.5|801|1903
1671544500000|2022-12-20 13:55:00|807.6|803.1|807.6|803.1|808.1|803.6|807.1|802.6|423
1671544800000|2022-12-20 14:00:00|807.7|803.2|808.2|803.7|808.2|803.7|807.2|802.7|636
1671545100000|2022-12-20 14:05:00|808.6|804.1|807.1|802.6|809.6|805.1|806.6|802.1|573
1671545400000|2022-12-20 14:10:00|806.7|802.2|806.1|801.6|806.7|802.2|805.6|801.1|353
1671545700000|2022-12-20 14:15:00|806.6|802.1|805.7|801.2|806.6|802.1|804.7|800.2|335
1671546000000|2022-12-20 14:20:00|805.6|801.1|802.7|798.2|805.6|801.1|802.7|798.2|751
1671546300000|2022-12-20 14:25:00|802.3|797.8|803.7|799.2|805.1|800.6|801.8|797.3|931
1671546600000|2022-12-20 14:30:00|804.2|799.7|804.1|799.6|805.1|800.6|803.2|798.7|487
1671546900000|2022-12-20 14:35:00|803.7|799.2|803.3|798.8|803.7|799.2|801.8|797.3|307
1671547200000|2022-12-20 14:40:00|803.8|799.3|804.2|799.7|805.2|800.7|803.7|799.2|548
1671547500000|2022-12-20 14:45:00|804.7|800.2|804.8|800.3|806.2|801.7|804.7|800.2|215
1671547800000|2022-12-20 14:50:00|805.2|800.7|807.6|803.1|807.7|803.2|804.7|800.2|429
1671548100000|2022-12-20 14:55:00|807.2|802.7|807.1|802.6|807.6|803.1|806.6|802.1|256
1671584400000|2022-12-21 01:00:00|807|802.5|807.6|803.1|808.1|803.6|806.5|802|863
1671584700000|2022-12-21 01:05:00|808|803.5|809.1|804.6|810|805.5|806.2|801.7|1011
1671585000000|2022-12-21 01:10:00|809.5|805|810.1|805.6|810.6|806.1|809|804.5|940
1671585300000|2022-12-21 01:15:00|809.6|805.1|813.4|808.9|814.4|809.9|809.6|805.1|1703
1671585600000|2022-12-21 01:20:00|813.9|809.4|811.4|806.9|813.9|809.4|811.4|806.9|799
1671585900000|2022-12-21 01:25:00|811.9|807.4|811.9|807.4|812.4|807.9|811.3|806.8|332
1671586200000|2022-12-21 01:30:00|812.2|807.7|817.3|812.8|818.2|813.7|811.9|807.4|1174
1671586500000|2022-12-21 01:35:00|817.7|813.2|819.7|815.2|819.7|815.2|817.7|813.2|1514
1671586800000|2022-12-21 01:40:00|819.2|814.7|817.7|813.2|820.2|815.7|817.7|813.2|1010
1671587100000|2022-12-21 01:45:00|818.2|813.7|816.7|812.2|818.2|813.7|816.2|811.7|477
1671587400000|2022-12-21 01:50:00|817.2|812.7|817.7|813.2|817.7|813.2|816.7|812.2|356
1671587700000|2022-12-21 01:55:00|817.2|812.7|819.1|814.6|819.1|814.6|816.7|812.2|432
1671588000000|2022-12-21 02:00:00|819.2|814.7|818.2|813.7|819.7|815.2|816.2|811.7|632
1671588300000|2022-12-21 02:05:00|818.7|814.2|819.2|814.7|819.7|815.2|818.2|813.7|272
1671588600000|2022-12-21 02:10:00|819.7|815.2|821.7|817.2|821.7|817.2|819.7|815.2|882
1671589800000|2022-12-21 02:30:00|822.6|818.1|822.2|817.7|822.6|818.1|821.2|816.7|391
1671590100000|2022-12-21 02:35:00|821.7|817.2|820.7|816.2|821.7|817.2|819.7|815.2|808
1671590400000|2022-12-21 02:40:00|821.1|816.6|821.1|816.6|822.1|817.6|820.7|816.2|614
1671590700000|2022-12-21 02:45:00|821.6|817.1|821.1|816.6|821.6|817.1|820.1|815.6|298
1671591000000|2022-12-21 02:50:00|820.7|816.2|822.6|818.1|822.6|818.1|820.7|816.2|843
1671591300000|2022-12-21 02:55:00|822.1|817.6|820.7|816.2|823.1|818.6|820.7|816.2|344
1671591600000|2022-12-21 03:00:00|821.1|816.6|818.7|814.2|821.6|817.1|818.7|814.2|352
1671591900000|2022-12-21 03:05:00|819.2|814.7|818.7|814.2|819.2|814.7|817.7|813.2|255
1671592200000|2022-12-21 03:10:00|818.3|813.8|816.3|811.8|818.7|814.2|815.8|811.3|407
1671592500000|2022-12-21 03:15:00|817.2|812.7|818.7|814.2|818.7|814.2|816.7|812.2|179
1671592800000|2022-12-21 03:20:00|818.3|813.8|818.3|813.8|818.7|814.2|817.3|812.8|167
1671593100000|2022-12-21 03:25:00|818.2|813.7|817|812.5|818.2|813.7|816.3|811.8|188
1671593400000|2022-12-21 03:30:00|817.3|812.8|817.3|812.8|817.3|812.8|817.3|812.8|0
1671600600000|2022-12-21 05:30:00|815.5|811|818.3|813.8|818.3|813.8|814.3|809.8|615
1671600900000|2022-12-21 05:35:00|818.4|813.9|820.4|815.9|820.8|816.3|818.4|813.9|692
1671601200000|2022-12-21 05:40:00|820.8|816.3|821.3|816.8|821.8|817.3|820.3|815.8|527
1671601500000|2022-12-21 05:45:00|821.8|817.3|823.3|818.8|823.4|818.9|821.3|816.8|736
1671601800000|2022-12-21 05:50:00|823.4|818.9|822.2|817.7|823.4|818.9|822.2|817.7|730
1671602100000|2022-12-21 05:55:00|821.7|817.2|822.7|818.2|823.2|818.7|821.2|816.7|629
1671602400000|2022-12-21 06:00:00|822.8|818.3|822.8|818.3|824.2|819.7|822.8|818.3|368
1671602700000|2022-12-21 06:05:00|822.3|817.8|821.3|816.8|822.3|817.8|821.3|816.8|674
1671603000000|2022-12-21 06:10:00|821.8|817.3|822.3|817.8|822.3|817.8|821.8|817.3|180
1671603300000|2022-12-21 06:15:00|822.8|818.3|821.8|817.3|822.8|818.3|821.8|817.3|168
1671603600000|2022-12-21 06:20:00|822.3|817.8|823.3|818.8|823.8|819.3|821.8|817.3|307
1671603900000|2022-12-21 06:25:00|823.8|819.3|825.7|821.2|826.2|821.7|823.3|818.8|1304
1671604200000|2022-12-21 06:30:00|825.8|821.3|828.7|824.2|829.2|824.7|825.7|821.2|1172
1671604500000|2022-12-21 06:35:00|828.8|824.3|830.7|826.2|830.7|826.2|828.3|823.8|1319
1671604800000|2022-12-21 06:40:00|830.2|825.7|831.2|826.7|831.2|826.7|830.2|825.7|427
1671605100000|2022-12-21 06:45:00|831.6|827.1|829.7|825.2|831.6|827.1|828.2|823.7|1015
1671605400000|2022-12-21 06:50:00|830.2|825.7|830.7|826.2|831.2|826.7|830.2|825.7|626
1671605700000|2022-12-21 06:55:00|831.2|826.7|833.2|828.7|833.2|828.7|830.7|826.2|1035
1671627600000|2022-12-21 13:00:00|836.1|831.6|836.3|831.8|838.4|833.9|834.6|830.1|2835
1671627900000|2022-12-21 13:05:00|835.8|831.3|835.3|830.8|837.3|832.8|834.7|830.2|1108
1671628200000|2022-12-21 13:10:00|835.7|831.2|836.8|832.3|837.7|833.2|835.2|830.7|589
1671628500000|2022-12-21 13:15:00|836.7|832.2|834.3|829.8|837.3|832.8|833.3|828.8|734
1671628800000|2022-12-21 13:20:00|833.9|829.4|832.8|828.3|834.3|829.8|831.9|827.4|919
1671629100000|2022-12-21 13:25:00|832.9|828.4|830.9|826.4|833.3|828.8|830.9|826.4|607
1671629400000|2022-12-21 13:30:00|831.3|826.8|833.9|829.4|833.9|829.4|831.3|826.8|735
1671629700000|2022-12-21 13:35:00|833.4|828.9|834.8|830.3|835.3|830.8|832.9|828.4|219
1671630000000|2022-12-21 13:40:00|834.9|830.4|835.8|831.3|837.3|832.8|834.9|830.4|364
1671630300000|2022-12-21 13:45:00|836.3|831.8|836.8|832.3|837.4|832.9|835.9|831.4|648
1671630600000|2022-12-21 13:50:00|836.9|832.4|836.3|831.8|837.8|833.3|836.3|831.8|144
1671630900000|2022-12-21 13:55:00|836.8|832.3|837.8|833.3|838.3|833.8|836.3|831.8|196
1671631200000|2022-12-21 14:00:00|838.3|833.8|834.8|830.3|838.8|834.3|834.8|830.3|376
1671631500000|2022-12-21 14:05:00|835.3|830.8|834.8|830.3|835.8|831.3|834.8|830.3|115
1671631800000|2022-12-21 14:10:00|834.3|829.8|833.7|829.2|835.8|831.3|833.3|828.8|311
1671632100000|2022-12-21 14:15:00|834.2|829.7|834.8|830.3|834.8|830.3|833.3|828.8|200
1671632400000|2022-12-21 14:20:00|834.3|829.8|834.8|830.3|835.4|830.9|834.3|829.8|66
1671632700000|2022-12-21 14:25:00|834.3|829.8|834.3|829.8|834.8|830.3|833.8|829.3|142
1671633000000|2022-12-21 14:30:00|834.8|830.3|832.8|828.3|834.8|830.3|832.8|828.3|219
1671633300000|2022-12-21 14:35:00|832.4|827.9|833.4|828.9|834.3|829.8|832.4|827.9|130
1671633600000|2022-12-21 14:40:00|833.1|828.6|832.9|828.4|833.9|829.4|832.9|828.4|181
1671633900000|2022-12-21 14:45:00|832.8|828.3|832.4|827.9|832.8|828.3|831.3|826.8|432
1671634200000|2022-12-21 14:50:00|832.9|828.4|832.9|828.4|834.3|829.8|832.4|827.9|86
1671634500000|2022-12-21 14:55:00|832.8|828.3|830.4|825.9|832.8|828.3|830.4|825.9|252
1671634800000|2022-12-21 15:00:00|831.3|826.8|831.3|826.8|831.3|826.8|831.3|826.8|0
1671670800000|2022-12-22 01:00:00|830.8|826.3|832.4|827.9|833.9|829.4|830.8|826.3|1011
1671671100000|2022-12-22 01:05:00|832.9|828.4|833.9|829.4|834.9|830.4|832.4|827.9|637
1671671400000|2022-12-22 01:10:00|833.4|828.9|834.9|830.4|834.9|830.4|833.4|828.9|525
1671671700000|2022-12-22 01:15:00|835.4|830.9|833.8|829.3|836.4|831.9|833.4|828.9|559
1671672000000|2022-12-22 01:20:00|833.9|829.4|830.9|826.4|834.3|829.8|830.9|826.4|698
1671672300000|2022-12-22 01:25:00|830.4|825.9|833.2|828.7|833.3|828.8|830.4|825.9|821
1671672600000|2022-12-22 01:30:00|832.8|828.3|829.3|824.8|834.1|829.6|829.3|824.8|1050
1671672900000|2022-12-22 01:35:00|829.8|825.3|831.3|826.8|831.3|826.8|829.3|824.8|461
1671673200000|2022-12-22 01:40:00|831.2|826.7|831.3|826.8|832.7|828.2|830.8|826.3|336
1671673500000|2022-12-22 01:45:00|830.8|826.3|832.7|828.2|833.2|828.7|830.8|826.3|451
1671673800000|2022-12-22 01:50:00|832.2|827.7|832.7|828.2|832.7|828.2|831.7|827.2|188
1671674100000|2022-12-22 01:55:00|832.3|827.8|835.2|830.7|835.7|831.2|832.2|827.7|563
1671674400000|2022-12-22 02:00:00|834.7|830.2|835.7|831.2|836.2|831.7|834.7|830.2|372
1671674700000|2022-12-22 02:05:00|835.8|831.3|831.8|827.3|836.2|831.7|831.3|826.8|887
1671675000000|2022-12-22 02:10:00|831.3|826.8|831.3|826.8|831.8|827.3|831.3|826.8|310
1671676200000|2022-12-22 02:30:00|831.8|827.3|831.3|826.8|832.3|827.8|830.9|826.4|594
1671676500000|2022-12-22 02:35:00|830.8|826.3|832.8|828.3|832.8|828.3|830.3|825.8|407
1671676800000|2022-12-22 02:40:00|832.7|828.2|832.3|827.8|832.8|828.3|831.3|826.8|371
1671677100000|2022-12-22 02:45:00|832.7|828.2|833.2|828.7|833.7|829.2|831.3|826.8|802
1671677400000|2022-12-22 02:50:00|833.1|828.6|830.7|826.2|833.7|829.2|830.7|826.2|869
1671677700000|2022-12-22 02:55:00|831.2|826.7|828.2|823.7|831.7|827.2|827.3|822.8|1070
1671678000000|2022-12-22 03:00:00|827.8|823.3|827.7|823.2|830.2|825.7|827.7|823.2|694
1671678300000|2022-12-22 03:05:00|827.2|822.7|830.2|825.7|830.7|826.2|826.7|822.2|582
1671678600000|2022-12-22 03:10:00|829.7|825.2|827.6|823.1|829.7|825.2|827.6|823.1|361
1671678900000|2022-12-22 03:15:00|827.7|823.2|826.7|822.2|828.2|823.7|826.2|821.7|678
1671679200000|2022-12-22 03:20:00|827.2|822.7|823.8|819.3|827.2|822.7|822.3|817.8|1175
1671679500000|2022-12-22 03:25:00|823.3|818.8|823.7|819.2|825.1|820.6|823.2|818.7|746
1671687000000|2022-12-22 05:30:00|823.2|818.7|827.9|823.4|828.5|824|823.1|818.6|2932
1671687300000|2022-12-22 05:35:00|827.4|822.9|825.9|821.4|828.4|823.9|824.9|820.4|1409
1671687600000|2022-12-22 05:40:00|825.4|820.9|824.9|820.4|825.9|821.4|824.9|820.4|320
1671687900000|2022-12-22 05:45:00|824.4|819.9|825.9|821.4|826.4|821.9|824.4|819.9|661
1671688200000|2022-12-22 05:50:00|826.4|821.9|826.9|822.4|827.4|822.9|825.9|821.4|379
1671688500000|2022-12-22 05:55:00|826.4|821.9|825.9|821.4|826.9|822.4|825.4|820.9|470
1671688800000|2022-12-22 06:00:00|825.4|820.9|822.8|818.3|825.4|820.9|822.4|817.9|1275
1671689100000|2022-12-22 06:05:00|823.3|818.8|821.7|817.2|823.8|819.3|821.6|817.1|2214
1671689400000|2022-12-22 06:10:00|821.2|816.7|823|818.5|824.1|819.6|821.2|816.7|1616
1671689700000|2022-12-22 06:15:00|822.6|818.1|823.1|818.6|825|820.5|822.6|818.1|627
1671690000000|2022-12-22 06:20:00|822.6|818.1|821.1|816.6|823.1|818.6|821.1|816.6|1046
1671690300000|2022-12-22 06:25:00|821.6|817.1|823.6|819.1|824.1|819.6|821.6|817.1|747
1671690600000|2022-12-22 06:30:00|823.2|818.7|823.6|819.1|824.1|819.6|821.6|817.1|526
1671690900000|2022-12-22 06:35:00|823.1|818.6|821.7|817.2|824.1|819.6|819.7|815.2|959
1671691200000|2022-12-22 06:40:00|821.5|817|821.7|817.2|822.7|818.2|820.8|816.3|624
1671691500000|2022-12-22 06:45:00|822.2|817.7|822.7|818.2|822.7|818.2|821.2|816.7|625
1671691800000|2022-12-22 06:50:00|823.2|818.7|823.1|818.6|823.2|818.7|821.7|817.2|637
1671692100000|2022-12-22 06:55:00|822.7|818.2|820.7|816.2|823.2|818.7|820.7|816.2|1205
1671714000000|2022-12-22 13:00:00|823.2|818.7|823.9|819.4|824.4|819.9|820.9|816.4|2103
1671714300000|2022-12-22 13:05:00|824.4|819.9|824.5|820|825.5|821|824.4|819.9|1280
1671714600000|2022-12-22 13:10:00|824.4|819.9|821|816.5|824.4|819.9|819.5|815|1040
1671714900000|2022-12-22 13:15:00|820.9|816.4|818.5|814|821|816.5|817.5|813|1003
1671715200000|2022-12-22 13:20:00|819|814.5|817.5|813|819|814.5|817.5|813|555
1671715500000|2022-12-22 13:25:00|817.6|813.1|819|814.5|819.5|815|817.5|813|659
1671715800000|2022-12-22 13:30:00|818.5|814|818.6|814.1|819.1|814.6|817.6|813.1|624
1671716100000|2022-12-22 13:35:00|818.1|813.6|816.1|811.6|818.1|813.6|815.7|811.2|1109
1671716400000|2022-12-22 13:40:00|816.6|812.1|815.6|811.1|816.6|812.1|814.7|810.2|704
1671716700000|2022-12-22 13:45:00|815.7|811.2|815.7|811.2|817.1|812.6|815.6|811.1|904
1671717000000|2022-12-22 13:50:00|816.2|811.7|816.6|812.1|816.7|812.2|815.6|811.1|349
1671717300000|2022-12-22 13:55:00|816.7|812.2|816.6|812.1|817.1|812.6|815.7|811.2|625
1671717600000|2022-12-22 14:00:00|817.1|812.6|818.6|814.1|819.1|814.6|816.6|812.1|368
1671717900000|2022-12-22 14:05:00|819|814.5|820.1|815.6|821.1|816.6|818.6|814.1|623
1671718200000|2022-12-22 14:10:00|820.6|816.1|818.1|813.6|821.1|816.6|818.1|813.6|152
1671718500000|2022-12-22 14:15:00|818.6|814.1|818.6|814.1|819.1|814.6|818.1|813.6|105
1671718800000|2022-12-22 14:20:00|818.1|813.6|818.6|814.1|818.6|814.1|817.1|812.6|159
1671719100000|2022-12-22 14:25:00|818.1|813.6|819.1|814.6|819.6|815.1|817.6|813.1|81
1671719400000|2022-12-22 14:30:00|819|814.5|815.6|811.1|819|814.5|815.6|811.1|900
1671719700000|2022-12-22 14:35:00|815.1|810.6|815.6|811.1|817.1|812.6|815.1|810.6|643
1671720000000|2022-12-22 14:40:00|815.1|810.6|813.2|808.7|815.1|810.6|812.2|807.7|1925
1671720300000|2022-12-22 14:45:00|813.1|808.6|811.2|806.7|813.1|808.6|810.2|805.7|1163
1671720600000|2022-12-22 14:50:00|810.7|806.2|810.7|806.2|811.7|807.2|809.2|804.7|687
1671720900000|2022-12-22 14:55:00|810.3|805.8|813|808.5|813|808.5|810.2|805.7|863
1671757200000|2022-12-23 01:00:00|812.9|808.4|813.1|808.6|813.1|808.6|810.1|805.6|816
1671757500000|2022-12-23 01:05:00|813.6|809.1|812.6|808.1|815|810.5|812.5|808|646
1671757800000|2022-12-23 01:10:00|812.5|808|811.5|807|813|808.5|810.5|806|202
1671758100000|2022-12-23 01:15:00|811.1|806.6|814.5|810|814.5|810|811|806.5|411
1671758400000|2022-12-23 01:20:00|814|809.5|814|809.5|814.5|810|813.5|809|195
1671758700000|2022-12-23 01:25:00|814.5|810|814.5|810|815.9|811.4|814.5|810|552
1671759000000|2022-12-23 01:30:00|814.4|809.9|815.9|811.4|815.9|811.4|813.9|809.4|819
1671759300000|2022-12-23 01:35:00|816.4|811.9|816.9|812.4|817.4|812.9|815.9|811.4|885
1671759600000|2022-12-23 01:40:00|816.8|812.3|815.4|810.9|816.9|812.4|815.3|810.8|427
1671759900000|2022-12-23 01:45:00|815.8|811.3|815.4|810.9|816.4|811.9|815.4|810.9|306
1671760200000|2022-12-23 01:50:00|814.9|810.4|816.4|811.9|816.4|811.9|813.4|808.9|432
1671760500000|2022-12-23 01:55:00|816.9|812.4|818.4|813.9|819.9|815.4|816.9|812.4|641
1671760800000|2022-12-23 02:00:00|818.9|814.4|821.4|816.9|822.9|818.4|817.9|813.4|612
1671761100000|2022-12-23 02:05:00|821.9|817.4|821.3|816.8|822.8|818.3|821.3|816.8|635
1671761400000|2022-12-23 02:10:00|821.4|816.9|820.3|815.8|821.8|817.3|819.8|815.3|365
1671762600000|2022-12-23 02:30:00|820.8|816.3|819.3|814.8|821.8|817.3|818.8|814.3|337
1671762900000|2022-12-23 02:35:00|818.8|814.3|822.3|817.8|822.3|817.8|818.3|813.8|515
1671763200000|2022-12-23 02:40:00|821.8|817.3|827.1|822.6|827.2|822.7|821.8|817.3|842
1671763500000|2022-12-23 02:45:00|826.6|822.1|826.1|821.6|828.1|823.6|825.6|821.1|315
1671763800000|2022-12-23 02:50:00|826.6|822.1|826.2|821.7|826.7|822.2|825.6|821.1|246
1671764100000|2022-12-23 02:55:00|826.6|822.1|825.6|821.1|827.1|822.6|825.1|820.6|226
1671764400000|2022-12-23 03:00:00|825.1|820.6|829.2|824.7|829.2|824.7|825.1|820.6|380
1671764700000|2022-12-23 03:05:00|828.7|824.2|826.2|821.7|828.7|824.2|826.2|821.7|663
1671765000000|2022-12-23 03:10:00|826.7|822.2|828.6|824.1|828.6|824.1|826.1|821.6|609
1671765300000|2022-12-23 03:15:00|828.1|823.6|826.1|821.6|829.1|824.6|825.7|821.2|111
1671765600000|2022-12-23 03:20:00|826.6|822.1|828.6|824.1|829.1|824.6|826.6|822.1|236
1671765900000|2022-12-23 03:25:00|828.7|824.2|829.1|824.6|830.6|826.1|828.1|823.6|601
1671773400000|2022-12-23 05:30:00|828.6|824.1|826.7|822.2|828.6|824.1|825.6|821.1|670
1671773700000|2022-12-23 05:35:00|827.2|822.7|823.6|819.1|827.7|823.2|823.6|819.1|329
1671774000000|2022-12-23 05:40:00|823.1|818.6|826.1|821.6|826.6|822.1|823.1|818.6|373
1671774300000|2022-12-23 05:45:00|826|821.5|824.5|820|826|821.5|824.5|820|347
1671774600000|2022-12-23 05:50:00|824.6|820.1|825|820.5|825.5|821|824.5|820|187
1671774900000|2022-12-23 05:55:00|824.5|820|825.6|821.1|825.6|821.1|823|818.5|319
1671775200000|2022-12-23 06:00:00|826.1|821.6|826|821.5|828.1|823.6|825.5|821|441
1671775500000|2022-12-23 06:05:00|826.1|821.6|828|823.5|828.5|824|826.1|821.6|184
1671775800000|2022-12-23 06:10:00|828.5|824|828|823.5|828.5|824|827|822.5|287
1671776100000|2022-12-23 06:15:00|827.5|823|826.6|822.1|828.6|824.1|826.5|822|414
1671776400000|2022-12-23 06:20:00|826.5|822|822.1|817.6|826.5|822|822.1|817.6|412
1671776700000|2022-12-23 06:25:00|822.2|817.7|822.1|817.6|823.1|818.6|821.6|817.1|270
1671777000000|2022-12-23 06:30:00|822.6|818.1|823.1|818.6|824.1|819.6|822.1|817.6|291
1671777300000|2022-12-23 06:35:00|823.6|819.1|824.1|819.6|824.1|819.6|821.7|817.2|1206
1671777600000|2022-12-23 06:40:00|824|819.5|827.5|823|827.5|823|823.1|818.6|441
1671777900000|2022-12-23 06:45:00|828|823.5|829|824.5|829|824.5|827.5|823|326
1671778200000|2022-12-23 06:50:00|828.5|824|828|823.5|828.5|824|827|822.5|476
1671778500000|2022-12-23 06:55:00|827.5|823|828|823.5|828.5|824|827.5|823|542
1671800400000|2022-12-23 13:00:00|828.3|823.8|827|822.5|828.9|824.4|824.9|820.4|1084
1671800700000|2022-12-23 13:05:00|827.4|822.9|827|822.5|828.5|824|826.5|822|891
1671801000000|2022-12-23 13:10:00|827.5|823|825.6|821.1|828|823.5|825.5|821|867
1671801300000|2022-12-23 13:15:00|826.1|821.6|825|820.5|826.5|822|824.1|819.6|1088
1671801600000|2022-12-23 13:20:00|824.5|820|825|820.5|826|821.5|824.5|820|764
1671801900000|2022-12-23 13:25:00|825.4|820.9|826.9|822.4|827|822.5|825.4|820.9|362
1671802200000|2022-12-23 13:30:00|827.4|822.9|826.9|822.4|828.9|824.4|826.9|822.4|292
1671802500000|2022-12-23 13:35:00|827|822.5|827.9|823.4|827.9|823.4|826|821.5|308
1671802800000|2022-12-23 13:40:00|827.4|822.9|828.4|823.9|828.9|824.4|827.4|822.9|171
1671803100000|2022-12-23 13:45:00|827.9|823.4|829.4|824.9|829.9|825.4|827.9|823.4|338
1671803400000|2022-12-23 13:50:00|829.9|825.4|828.9|824.4|830.9|826.4|828.4|823.9|540
1671803700000|2022-12-23 13:55:00|828.4|823.9|828.9|824.4|828.9|824.4|827.9|823.4|137
1671804000000|2022-12-23 14:00:00|829.4|824.9|827.4|822.9|829.9|825.4|826.9|822.4|251
1671804300000|2022-12-23 14:05:00|827.9|823.4|827.4|822.9|828.4|823.9|826.9|822.4|155
1671804600000|2022-12-23 14:10:00|827.9|823.4|826.9|822.4|828.4|823.9|826.9|822.4|244
1671804900000|2022-12-23 14:15:00|826.5|822|826.9|822.4|826.9|822.4|826|821.5|273
1671805200000|2022-12-23 14:20:00|827|822.5|828.4|823.9|828.4|823.9|827|822.5|87
1671805500000|2022-12-23 14:25:00|828.9|824.4|828.9|824.4|829.9|825.4|828.4|823.9|125
1671805800000|2022-12-23 14:30:00|829.4|824.9|831.3|826.8|831.3|826.8|829.4|824.9|273
1671806100000|2022-12-23 14:35:00|830.8|826.3|832.8|828.3|833.3|828.8|830.8|826.3|1143
1671806400000|2022-12-23 14:40:00|832.3|827.8|833.8|829.3|834.3|829.8|831.8|827.3|331
1671806700000|2022-12-23 14:45:00|834.3|829.8|833.8|829.3|834.8|830.3|832.8|828.3|2034
1671807000000|2022-12-23 14:50:00|833.4|828.9|832.9|828.4|833.4|828.9|831.4|826.9|360
1671807300000|2022-12-23 14:55:00|832.4|827.9|820.1|815.6|832.9|828.4|820.1|815.6|767
1672102800000|2022-12-27 01:00:00|825.4|820.9|829.3|824.8|829.8|825.3|825.4|820.9|895
1672103100000|2022-12-27 01:05:00|829.8|825.3|828.4|823.9|829.8|825.3|827.8|823.3|535
1672103400000|2022-12-27 01:10:00|828.9|824.4|830.8|826.3|830.8|826.3|827.4|822.9|778
1672103700000|2022-12-27 01:15:00|830.3|825.8|832.3|827.8|834.3|829.8|830.3|825.8|1339
1672104000000|2022-12-27 01:20:00|832.7|828.2|832.3|827.8|833.3|828.8|831.3|826.8|952
1672104300000|2022-12-27 01:25:00|831.8|827.3|832.8|828.3|832.8|828.3|831.3|826.8|466
1672104600000|2022-12-27 01:30:00|832.3|827.8|832.8|828.3|832.8|828.3|831.8|827.3|158
1672104900000|2022-12-27 01:35:00|833.2|828.7|834.3|829.8|835.7|831.2|833.2|828.7|671
1672105200000|2022-12-27 01:40:00|834.2|829.7|835.7|831.2|835.7|831.2|832.3|827.8|679
1672105500000|2022-12-27 01:45:00|835.2|830.7|833.2|828.7|835.2|830.7|833.2|828.7|597
1672105800000|2022-12-27 01:50:00|833.7|829.2|834.2|829.7|834.2|829.7|833.2|828.7|312
1672106100000|2022-12-27 01:55:00|834.7|830.2|835.2|830.7|835.2|830.7|834.2|829.7|556
1672106400000|2022-12-27 02:00:00|834.7|830.2|839.6|835.1|840.1|835.6|834.7|830.2|1394
1672106700000|2022-12-27 02:05:00|838.7|834.2|835.2|830.7|839.1|834.6|834.2|829.7|1016
1672107000000|2022-12-27 02:10:00|834.7|830.2|834.2|829.7|835.2|830.7|832.7|828.2|889
1672108200000|2022-12-27 02:30:00|834.4|829.9|834.7|830.2|835.7|831.2|833.2|828.7|506
1672108500000|2022-12-27 02:35:00|834.2|829.7|833.7|829.2|835.2|830.7|833.7|829.2|251
1672108800000|2022-12-27 02:40:00|833.2|828.7|833.7|829.2|833.7|829.2|833.2|828.7|118
1672109100000|2022-12-27 02:45:00|834.2|829.7|834.8|830.3|835.2|830.7|833.7|829.2|352
1672109400000|2022-12-27 02:50:00|835.2|830.7|836.3|831.8|836.3|831.8|835.2|830.7|636
1672109700000|2022-12-27 02:55:00|835.8|831.3|836.7|832.2|836.7|832.2|835.2|830.7|375
1672110000000|2022-12-27 03:00:00|837.2|832.7|835.2|830.7|837.2|832.7|834.7|830.2|255
1672110300000|2022-12-27 03:05:00|834.7|830.2|833.8|829.3|835.2|830.7|832.8|828.3|287
1672110600000|2022-12-27 03:10:00|834.3|829.8|835.3|830.8|835.3|830.8|832.8|828.3|382
1672110900000|2022-12-27 03:15:00|834.8|830.3|834.3|829.8|835.3|830.8|833.8|829.3|410
1672111200000|2022-12-27 03:20:00|834.7|830.2|834.3|829.8|835.2|830.7|833.8|829.3|58
1672111500000|2022-12-27 03:25:00|834.2|829.7|835.2|830.7|835.7|831.2|833.8|829.3|562
1672119000000|2022-12-27 05:30:00|836.2|831.7|836.2|831.7|837.2|832.7|835.2|830.7|343
1672119300000|2022-12-27 05:35:00|835.7|831.2|835.2|830.7|836.7|832.2|835.2|830.7|212
1672119600000|2022-12-27 05:40:00|835.7|831.2|836.7|832.2|836.7|832.2|835.7|831.2|94
1672119900000|2022-12-27 05:45:00|837.2|832.7|837.6|833.1|838.2|833.7|837.2|832.7|344
1672120200000|2022-12-27 05:50:00|838.1|833.6|838.1|833.6|838.6|834.1|837.1|832.6|370
1672120500000|2022-12-27 05:55:00|838.2|833.7|838.6|834.1|839.6|835.1|838.1|833.6|332
1672120800000|2022-12-27 06:00:00|839.1|834.6|838.6|834.1|840.1|835.6|838.6|834.1|392
1672121100000|2022-12-27 06:05:00|838.1|833.6|838.6|834.1|839.1|834.6|838.1|833.6|134
1672121400000|2022-12-27 06:10:00|838.4|833.9|838.1|833.6|839.1|834.6|838.1|833.6|214
1672121700000|2022-12-27 06:15:00|837.7|833.2|835.7|831.2|837.7|833.2|835.7|831.2|571
1672122000000|2022-12-27 06:20:00|836.2|831.7|835.7|831.2|836.2|831.7|834.2|829.7|520
1672122300000|2022-12-27 06:25:00|835.2|830.7|836.7|832.2|836.7|832.2|835.2|830.7|125
1672122600000|2022-12-27 06:30:00|836.2|831.7|837.2|832.7|837.2|832.7|836.2|831.7|92
1672122900000|2022-12-27 06:35:00|836.7|832.2|837.2|832.7|837.2|832.7|836.7|832.2|129
1672123200000|2022-12-27 06:40:00|837.7|833.2|839.6|835.1|839.6|835.1|837.6|833.1|462
1672123500000|2022-12-27 06:45:00|839.1|834.6|835.7|831.2|839.6|835.1|835.2|830.7|321
1672123800000|2022-12-27 06:50:00|836.1|831.6|836.7|832.2|836.7|832.2|835.7|831.2|237
1672124100000|2022-12-27 06:55:00|837.2|832.7|838.1|833.6|838.2|833.7|836.2|831.7|670
1672146000000|2022-12-27 13:00:00|839.6|835.1|837.2|832.7|839.6|835.1|836.2|831.7|1719
1672146300000|2022-12-27 13:05:00|836.7|832.2|837.2|832.7|837.7|833.2|836.2|831.7|584
1672146600000|2022-12-27 13:10:00|837.7|833.2|837.7|833.2|839.1|834.6|837.2|832.7|676
1672146900000|2022-12-27 13:15:00|837.2|832.7|839.6|835.1|840.1|835.6|836.7|832.2|489
1672147200000|2022-12-27 13:20:00|839.2|834.7|838.2|833.7|840.1|835.6|838.2|833.7|625
1672147500000|2022-12-27 13:25:00|837.7|833.2|837.7|833.2|838.2|833.7|837.2|832.7|193
1672147800000|2022-12-27 13:30:00|838.2|833.7|837.2|832.7|838.2|833.7|836.2|831.7|528
1672148100000|2022-12-27 13:35:00|837.7|833.2|836.7|832.2|838.2|833.7|836.7|832.2|211
1672148400000|2022-12-27 13:40:00|836.2|831.7|835.7|831.2|836.2|831.7|835.2|830.7|357
1672148700000|2022-12-27 13:45:00|836.2|831.7|836.2|831.7|836.7|832.2|835.7|831.2|190
1672149000000|2022-12-27 13:50:00|836.7|832.2|836.2|831.7|836.7|832.2|835.7|831.2|81
1672149300000|2022-12-27 13:55:00|835.7|831.2|835.7|831.2|836.2|831.7|834.7|830.2|281
1672149600000|2022-12-27 14:00:00|836.2|831.7|836.7|832.2|836.7|832.2|836.2|831.7|108
1672149900000|2022-12-27 14:05:00|836.2|831.7|837.2|832.7|837.7|833.2|836.2|831.7|235
1672150200000|2022-12-27 14:10:00|836.7|832.2|835.8|831.3|836.7|832.2|835.7|831.2|86
1672150500000|2022-12-27 14:15:00|835.3|830.8|835.3|830.8|835.8|831.3|834.3|829.8|274
1672150800000|2022-12-27 14:20:00|834.8|830.3|834.8|830.3|835.3|830.8|833.8|829.3|204
1672151100000|2022-12-27 14:25:00|834.3|829.8|835.3|830.8|835.3|830.8|834.3|829.8|125
1672151400000|2022-12-27 14:30:00|834.8|830.3|832.8|828.3|836.3|831.8|832.8|828.3|280
1672151700000|2022-12-27 14:35:00|832.3|827.8|831.8|827.3|832.3|827.8|830.3|825.8|407
1672152000000|2022-12-27 14:40:00|831.3|826.8|834.3|829.8|835.7|831.2|831.3|826.8|255
1672152300000|2022-12-27 14:45:00|833.8|829.3|832.3|827.8|833.8|829.3|832.3|827.8|193
1672152600000|2022-12-27 14:50:00|831.8|827.3|831.3|826.8|832.8|828.3|830.8|826.3|164
1672152900000|2022-12-27 14:55:00|831.8|827.3|831.8|827.3|832.8|828.3|830.3|825.8|477
1672189200000|2022-12-28 01:00:00|832.3|827.8|830.3|825.8|832.8|828.3|829.3|824.8|839
1672189500000|2022-12-28 01:05:00|830.8|826.3|832.3|827.8|832.3|827.8|829.3|824.8|694
1672189800000|2022-12-28 01:10:00|831.8|827.3|832.3|827.8|833.3|828.8|831.8|827.3|282
1672190100000|2022-12-28 01:15:00|832.2|827.7|832.2|827.7|832.3|827.8|831.7|827.2|141
1672190400000|2022-12-28 01:20:00|831.8|827.3|831.8|827.3|832.3|827.8|831.7|827.2|106
1672190700000|2022-12-28 01:25:00|831.7|827.2|830.2|825.7|832.2|827.7|829.8|825.3|780
1672191000000|2022-12-28 01:30:00|829.8|825.3|831.3|826.8|831.3|826.8|829.8|825.3|357
1672191300000|2022-12-28 01:35:00|831.8|827.3|829.3|824.8|831.8|827.3|829.3|824.8|927
1672191600000|2022-12-28 01:40:00|828.8|824.3|827.8|823.3|829.8|825.3|827.8|823.3|706
1672191900000|2022-12-28 01:45:00|828.3|823.8|831.7|827.2|831.7|827.2|828.3|823.8|390
1672192200000|2022-12-28 01:50:00|831.3|826.8|832.7|828.2|832.8|828.3|830.8|826.3|204
1672192500000|2022-12-28 01:55:00|832.3|827.8|833.7|829.2|834.2|829.7|832.2|827.7|207
1672192800000|2022-12-28 02:00:00|833.2|828.7|834.7|830.2|834.7|830.2|832.7|828.2|211
1672193100000|2022-12-28 02:05:00|834.3|829.8|835.7|831.2|835.7|831.2|834.2|829.7|136
1672193400000|2022-12-28 02:10:00|835.2|830.7|835.2|830.7|835.2|830.7|834.2|829.7|229
1672194600000|2022-12-28 02:30:00|835.7|831.2|835.7|831.2|836.2|831.7|835.2|830.7|287
1672194900000|2022-12-28 02:35:00|836.2|831.7|835.7|831.2|836.7|832.2|835.7|831.2|268
1672195200000|2022-12-28 02:40:00|835.2|830.7|834.7|830.2|835.7|831.2|834.2|829.7|534
1672195500000|2022-12-28 02:45:00|834.2|829.7|834.2|829.7|834.2|829.7|833.7|829.2|279
1672195800000|2022-12-28 02:50:00|834.7|830.2|834.6|830.1|836.2|831.7|834.2|829.7|219
1672196100000|2022-12-28 02:55:00|834.2|829.7|835.1|830.6|835.1|830.6|833.7|829.2|84
1672196400000|2022-12-28 03:00:00|834.7|830.2|835.1|830.6|835.1|830.6|833.7|829.2|69
1672196700000|2022-12-28 03:05:00|834.6|830.1|835.7|831.2|836.1|831.6|834.6|830.1|192
1672197000000|2022-12-28 03:10:00|835.2|830.7|836.6|832.1|837.2|832.7|835.2|830.7|202
1672197300000|2022-12-28 03:15:00|836.7|832.2|837.1|832.6|837.6|833.1|836.1|831.6|500
1672197600000|2022-12-28 03:20:00|837.6|833.1|837.6|833.1|838.1|833.6|837.6|833.1|165
1672197900000|2022-12-28 03:25:00|838.1|833.6|836.6|832.1|838.1|833.6|836.6|832.1|160
1672198200000|2022-12-28 03:30:00|837.1|832.6|837.1|832.6|837.1|832.6|837.1|832.6|0
1672205400000|2022-12-28 05:30:00|836.6|832.1|836.1|831.6|837.1|832.6|835.6|831.1|1073
1672205700000|2022-12-28 05:35:00|836.6|832.1|836.1|831.6|836.6|832.1|836.1|831.6|517
1672206000000|2022-12-28 05:40:00|835.6|831.1|836.1|831.6|836.6|832.1|835.6|831.1|569
1672206300000|2022-12-28 05:45:00|835.6|831.1|836.1|831.6|836.1|831.6|835.6|831.1|172
1672206600000|2022-12-28 05:50:00|836.6|832.1|835.6|831.1|836.6|832.1|835.2|830.7|261
1672206900000|2022-12-28 05:55:00|835.2|830.7|834.2|829.7|835.2|830.7|834.2|829.7|188
1672207200000|2022-12-28 06:00:00|833.9|829.4|833.7|829.2|834.7|830.2|833.7|829.2|443
1672207500000|2022-12-28 06:05:00|833.2|828.7|834.2|829.7|834.2|829.7|832.2|827.7|950
1672207800000|2022-12-28 06:10:00|834.6|830.1|835.6|831.1|836.2|831.7|834.6|830.1|343
1672208100000|2022-12-28 06:15:00|835.7|831.2|836.6|832.1|836.6|832.1|835.2|830.7|150
1672208400000|2022-12-28 06:20:00|837.1|832.6|838.1|833.6|838.6|834.1|836.6|832.1|384
1672208700000|2022-12-28 06:25:00|838.6|834.1|838.2|833.7|839.1|834.6|838.1|833.6|183
1672209000000|2022-12-28 06:30:00|838.6|834.1|838.6|834.1|839.1|834.6|838.1|833.6|199
1672209300000|2022-12-28 06:35:00|839.1|834.6|838.6|834.1|839.1|834.6|837.7|833.2|437
1672209600000|2022-12-28 06:40:00|838.1|833.6|839.1|834.6|839.1|834.6|838.1|833.6|89
1672209900000|2022-12-28 06:45:00|838.6|834.1|839.2|834.7|839.2|834.7|838.2|833.7|410
1672210200000|2022-12-28 06:50:00|838.7|834.2|837.2|832.7|838.7|834.2|837.2|832.7|597
1672210500000|2022-12-28 06:55:00|837.7|833.2|837.7|833.2|838.1|833.6|837.2|832.7|186
1672210800000|2022-12-28 07:00:00|838.1|833.6|837.7|833.2|838.1|833.6|837.7|833.2|0
1672232400000|2022-12-28 13:00:00|839.4|834.9|846.5|842|847.8|843.3|838.6|834.1|1828
1672232700000|2022-12-28 13:05:00|847|842.5|841.4|836.9|847|842.5|841|836.5|1971
1672233000000|2022-12-28 13:10:00|840.9|836.4|839.5|835|840.9|836.4|838.5|834|1127
1672233300000|2022-12-28 13:15:00|839|834.5|840.5|836|841|836.5|839|834.5|224
1672233600000|2022-12-28 13:20:00|840|835.5|838.5|834|840.5|836|838|833.5|236
1672233900000|2022-12-28 13:25:00|838|833.5|838.5|834|838.5|834|837.5|833|1015
1672234200000|2022-12-28 13:30:00|838|833.5|835|830.5|838|833.5|835|830.5|698
1672234500000|2022-12-28 13:35:00|835.5|831|835.6|831.1|836|831.5|833.6|829.1|671
1672234800000|2022-12-28 13:40:00|836.1|831.6|836.6|832.1|837.5|833|835.6|831.1|146
1672235100000|2022-12-28 13:45:00|837|832.5|837.6|833.1|839.5|835|835.6|831.1|131
1672235400000|2022-12-28 13:50:00|837.5|833|838.6|834.1|838.6|834.1|837.5|833|162
1672235700000|2022-12-28 13:55:00|838.1|833.6|836.1|831.6|838.1|833.6|835.6|831.1|247
1672236000000|2022-12-28 14:00:00|836.6|832.1|840.1|835.6|840.1|835.6|836.6|832.1|85
1672236300000|2022-12-28 14:05:00|839.6|835.1|839.1|834.6|839.6|835.1|839.1|834.6|99
1672236600000|2022-12-28 14:10:00|838.6|834.1|839.1|834.6|839.1|834.6|838.6|834.1|65
1672236900000|2022-12-28 14:15:00|839.6|835.1|840.6|836.1|840.6|836.1|839.6|835.1|134
1672237200000|2022-12-28 14:20:00|841|836.5|840.5|836|841.5|837|840.5|836|57
1672237500000|2022-12-28 14:25:00|840|835.5|839.6|835.1|840.1|835.6|838.6|834.1|63
1672237800000|2022-12-28 14:30:00|839.8|835.3|838|833.5|839.8|835.3|837.6|833.1|195
1672238100000|2022-12-28 14:35:00|838.5|834|838.1|833.6|839.5|835|838.1|833.6|45
1672238400000|2022-12-28 14:40:00|838.6|834.1|838|833.5|839.1|834.6|838|833.5|28
1672238700000|2022-12-28 14:45:00|838.1|833.6|837.1|832.6|838.5|834|837.1|832.6|62
1672239000000|2022-12-28 14:50:00|836.6|832.1|840.5|836|840.5|836|836.6|832.1|102
1672239300000|2022-12-28 14:55:00|841|836.5|840|835.5|841|836.5|839.6|835.1|200
1672275600000|2022-12-29 01:00:00|838.8|834.3|839.5|835|839.5|835|836.3|831.8|203
1672275900000|2022-12-29 01:05:00|839|834.5|840.1|835.6|840.1|835.6|838.6|834.1|1870
1672276200000|2022-12-29 01:10:00|840.6|836.1|841.1|836.6|841.7|837.2|840.6|836.1|646
1672276500000|2022-12-29 01:15:00|840.7|836.2|840.1|835.6|841.1|836.6|840.1|835.6|194
1672276800000|2022-12-29 01:20:00|839.6|835.1|839.6|835.1|840.1|835.6|839.6|835.1|109
1672277100000|2022-12-29 01:25:00|840.1|835.6|841.1|836.6|841.1|836.6|839.1|834.6|82
1672277400000|2022-12-29 01:30:00|841.6|837.1|842.1|837.6|842.2|837.7|841.1|836.6|371
1672277700000|2022-12-29 01:35:00|842.6|838.1|841.1|836.6|842.6|838.1|840.6|836.1|185
1672278000000|2022-12-29 01:40:00|840.6|836.1|839.6|835.1|840.6|836.1|839.6|835.1|61
1672278300000|2022-12-29 01:45:00|840.1|835.6|839.1|834.6|840.1|835.6|839.1|834.6|348
1672278600000|2022-12-29 01:50:00|839.6|835.1|840.6|836.1|840.6|836.1|839.6|835.1|96
1672278900000|2022-12-29 01:55:00|840.1|835.6|840.1|835.6|840.1|835.6|839.6|835.1|104
1672279200000|2022-12-29 02:00:00|839.6|835.1|840.6|836.1|840.6|836.1|839.1|834.6|61
1672279500000|2022-12-29 02:05:00|841.1|836.6|841.1|836.6|842.1|837.6|841.1|836.6|126
1672279800000|2022-12-29 02:10:00|840.6|836.1|840.1|835.6|840.6|836.1|839.6|835.1|124
1672280100000|2022-12-29 02:15:00|839.6|835.1|839.6|835.1|839.6|835.1|839.6|835.1|0
1672281000000|2022-12-29 02:30:00|840.1|835.6|839.6|835.1|840.6|836.1|839.6|835.1|363
1672281300000|2022-12-29 02:35:00|839.1|834.6|838.6|834.1|839.1|834.6|837.1|832.6|303
1672281600000|2022-12-29 02:40:00|839.1|834.6|840.1|835.6|840.1|835.6|839.1|834.6|209
1672281900000|2022-12-29 02:45:00|840.6|836.1|840.6|836.1|841.1|836.6|840.6|836.1|233
1672282200000|2022-12-29 02:50:00|841.1|836.6|841.6|837.1|842.1|837.6|841.1|836.6|152
1672282500000|2022-12-29 02:55:00|842.1|837.6|843.1|838.6|843.1|838.6|842.1|837.6|495
1672282800000|2022-12-29 03:00:00|842.6|838.1|845.1|840.6|845.1|840.6|842.6|838.1|128
1672283100000|2022-12-29 03:05:00|845.6|841.1|846.1|841.6|846.1|841.6|844.6|840.1|270
1672283400000|2022-12-29 03:10:00|845.6|841.1|845.6|841.1|845.6|841.1|844.6|840.1|67
1672283700000|2022-12-29 03:15:00|845.1|840.6|845.1|840.6|845.6|841.1|844.6|840.1|26
1672284000000|2022-12-29 03:20:00|845.6|841.1|847.1|842.6|847.1|842.6|845.6|841.1|374
1672284300000|2022-12-29 03:25:00|846.6|842.1|846.6|842.1|847.1|842.6|846.1|841.6|139
1672291800000|2022-12-29 05:30:00|846.1|841.6|843.1|838.6|846.6|842.1|843.1|838.6|230
1672292100000|2022-12-29 05:35:00|843.6|839.1|842.6|838.1|843.6|839.1|841.6|837.1|384
1672292400000|2022-12-29 05:40:00|843.1|838.6|845|840.5|845.5|841|843.1|838.6|249
1672292700000|2022-12-29 05:45:00|845.5|841|846.5|842|847|842.5|845.1|840.6|201
1672293000000|2022-12-29 05:50:00|846.1|841.6|845.6|841.1|846.5|842|845.6|841.1|205
1672293300000|2022-12-29 05:55:00|846.1|841.6|847.1|842.6|847.1|842.6|845.6|841.1|127
1672293600000|2022-12-29 06:00:00|848.1|843.6|847|842.5|849.5|845|846.1|841.6|688
1672293900000|2022-12-29 06:05:00|846.5|842|847.5|843|847.5|843|846.3|841.8|313
1672294200000|2022-12-29 06:10:00|848|843.5|848|843.5|848.5|844|847|842.5|359
1672294500000|2022-12-29 06:15:00|847.5|843|848|843.5|848.5|844|847.5|843|74
1672294800000|2022-12-29 06:20:00|848.5|844|848|843.5|848.5|844|848|843.5|111
1672295100000|2022-12-29 06:25:00|847.5|843|846|841.5|847.5|843|844.1|839.6|611
1672295400000|2022-12-29 06:30:00|846.5|842|848|843.5|848.5|844|846.5|842|263
1672295700000|2022-12-29 06:35:00|847.5|843|848.1|843.6|848.1|843.6|847.5|843|245
1672296000000|2022-12-29 06:40:00|848.5|844|847.6|843.1|848.5|844|847.1|842.6|151
1672296300000|2022-12-29 06:45:00|847.1|842.6|845.6|841.1|848.1|843.6|845.1|840.6|369
1672296600000|2022-12-29 06:50:00|845.1|840.6|846.6|842.1|847.1|842.6|845.1|840.6|609
1672296900000|2022-12-29 06:55:00|846.3|841.8|847.1|842.6|847.1|842.6|846|841.5|955
1672318800000|2022-12-29 13:00:00|849|844.5|847.5|843|850|845.5|847|842.5|530
1672319100000|2022-12-29 13:05:00|847|842.5|847.1|842.6|847.6|843.1|845.6|841.1|488
1672319400000|2022-12-29 13:10:00|847.6|843.1|847.6|843.1|848.1|843.6|847.1|842.6|311
1672319700000|2022-12-29 13:15:00|847.5|843|845.6|841.1|847.6|843.1|845.6|841.1|250
1672320000000|2022-12-29 13:20:00|846.1|841.6|848|843.5|848.5|844|845.1|840.6|372
1672320300000|2022-12-29 13:25:00|848.5|844|848.6|844.1|849|844.5|848|843.5|289
1672320600000|2022-12-29 13:30:00|848.1|843.6|849.5|845|850|845.5|848.1|843.6|136
1672320900000|2022-12-29 13:35:00|850|845.5|850|845.5|850|845.5|849.5|845|261
1672321200000|2022-12-29 13:40:00|850.5|846|850|845.5|850.5|846|848.6|844.1|307
1672321500000|2022-12-29 13:45:00|850.5|846|849.6|845.1|850.5|846|849.6|845.1|539
1672321800000|2022-12-29 13:50:00|850.1|845.6|849.6|845.1|850.1|845.6|849.6|845.1|117
1672322100000|2022-12-29 13:55:00|850.1|845.6|850.1|845.6|850.1|845.6|850.1|845.6|121
1672322400000|2022-12-29 14:00:00|850.5|846|849.1|844.6|850.5|846|849.1|844.6|132
1672322700000|2022-12-29 14:05:00|848.6|844.1|848.6|844.1|849.1|844.6|848.6|844.1|149
1672323000000|2022-12-29 14:10:00|849.1|844.6|848.1|843.6|849.1|844.6|847.6|843.1|98
1672323300000|2022-12-29 14:15:00|848.6|844.1|848.1|843.6|848.6|844.1|848.1|843.6|96
1672323600000|2022-12-29 14:20:00|848.5|844|849|844.5|849|844.5|848.5|844|475
1672323900000|2022-12-29 14:25:00|849.1|844.6|849.6|845.1|849.6|845.1|848.6|844.1|61
1672324200000|2022-12-29 14:30:00|849.1|844.6|849.6|845.1|850.1|845.6|849.1|844.6|73
1672324500000|2022-12-29 14:35:00|850|845.5|851.1|846.6|851.1|846.6|849.6|845.1|223
1672324800000|2022-12-29 14:40:00|851|846.5|853.1|848.6|853.5|849|850.6|846.1|458
1672325100000|2022-12-29 14:45:00|853.5|849|855.1|850.6|856|851.5|853.5|849|375
1672325400000|2022-12-29 14:50:00|855|850.5|855.5|851|855.5|851|854.6|850.1|1001
1672325700000|2022-12-29 14:55:00|855.1|850.6|851.1|846.6|855.5|851|849.6|845.1|585
1672362000000|2022-12-30 01:00:00|851.6|847.1|852.1|847.6|854.5|850|851.1|846.6|569
1672362300000|2022-12-30 01:05:00|851.6|847.1|852.6|848.1|853.6|849.1|851.6|847.1|380
1672362600000|2022-12-30 01:10:00|853.1|848.6|855.1|850.6|855.6|851.1|852.6|848.1|471
1672362900000|2022-12-30 01:15:00|854.6|850.1|854.6|850.1|855.6|851.1|854.6|850.1|866
1672363200000|2022-12-30 01:20:00|855|850.5|856.1|851.6|856.1|851.6|854.6|850.1|839
1672363500000|2022-12-30 01:25:00|856.6|852.1|857.6|853.1|858.1|853.6|856.6|852.1|1121
1672363800000|2022-12-30 01:30:00|857.1|852.6|859.1|854.6|859.6|855.1|857.1|852.6|572
1672364100000|2022-12-30 01:35:00|859.6|855.1|858.6|854.1|859.6|855.1|858.1|853.6|362
1672364400000|2022-12-30 01:40:00|858.1|853.6|857.6|853.1|858.1|853.6|857.1|852.6|318
1672364700000|2022-12-30 01:45:00|858.1|853.6|857.6|853.1|859.6|855.1|857.1|852.6|212
1672365000000|2022-12-30 01:50:00|857.1|852.6|858.1|853.6|858.6|854.1|856.6|852.1|248
1672365300000|2022-12-30 01:55:00|857.6|853.1|858.6|854.1|859|854.5|857.6|853.1|293
1672365600000|2022-12-30 02:00:00|858.5|854|857.5|853|858.5|854|857|852.5|743
1672365900000|2022-12-30 02:05:00|857|852.5|858.5|854|859|854.5|857|852.5|582
1672366200000|2022-12-30 02:10:00|859|854.5|858|853.5|859|854.5|858|853.5|149
1672367400000|2022-12-30 02:30:00|858.5|854|858|853.5|858.5|854|857.5|853|294
1672367700000|2022-12-30 02:35:00|858.5|854|858.5|854|858.5|854|858.1|853.6|224
1672368000000|2022-12-30 02:40:00|859|854.5|858.5|854|859|854.5|858.5|854|278
1672368300000|2022-12-30 02:45:00|859|854.5|858|853.5|860|855.5|858|853.5|397
1672368600000|2022-12-30 02:50:00|858.5|854|858.5|854|858.5|854|857.1|852.6|302
1672368900000|2022-12-30 02:55:00|858.1|853.6|859|854.5|859|854.5|857.6|853.1|139
1672369200000|2022-12-30 03:00:00|858.5|854|859|854.5|859.5|855|858.5|854|225
1672369500000|2022-12-30 03:05:00|858.5|854|859|854.5|859.5|855|858.5|854|122
1672369800000|2022-12-30 03:10:00|859.5|855|860|855.5|860|855.5|859|854.5|305
1672370100000|2022-12-30 03:15:00|860.5|856|861|856.5|861|856.5|859.5|855|137
1672370400000|2022-12-30 03:20:00|860.5|856|862|857.5|862|857.5|860.5|856|388
1672370700000|2022-12-30 03:25:00|861.5|857|861.5|857|861.5|857|859.1|854.6|534
1672378200000|2022-12-30 05:30:00|861|856.5|863.5|859|864|859.5|860.5|856|629
1672378500000|2022-12-30 05:35:00|864|859.5|864.5|860|865|860.5|863.5|859|519
1672378800000|2022-12-30 05:40:00|865|860.5|864|859.5|865|860.5|863.5|859|1026
1672379100000|2022-12-30 05:45:00|863.5|859|864|859.5|865|860.5|863.5|859|1445
1672379400000|2022-12-30 05:50:00|864.5|860|866|861.5|866|861.5|864.5|860|589
1672379700000|2022-12-30 05:55:00|865.5|861|867.5|863|868|863.5|865.5|861|518
1672380000000|2022-12-30 06:00:00|867|862.5|866.5|862|868.5|864|866.5|862|703
1672380300000|2022-12-30 06:05:00|866|861.5|868|863.5|868|863.5|866|861.5|880
1672380600000|2022-12-30 06:10:00|867.5|863|868|863.5|868.5|864|867.5|863|686
1672380900000|2022-12-30 06:15:00|867.5|863|866.6|862.1|867.5|863|866.5|862|577
1672381200000|2022-12-30 06:20:00|866.1|861.6|866.6|862.1|867|862.5|866.1|861.6|432
1672381500000|2022-12-30 06:25:00|867|862.5|867.5|863|867.5|863|865.6|861.1|569
1672381800000|2022-12-30 06:30:00|867.6|863.1|869.1|864.6|869.1|864.6|867.6|863.1|974
1672382100000|2022-12-30 06:35:00|868.6|864.1|867.6|863.1|869.6|865.1|866.6|862.1|1014
1672382400000|2022-12-30 06:40:00|867.1|862.6|866.1|861.6|867.1|862.6|865.1|860.6|904
1672382700000|2022-12-30 06:45:00|866.6|862.1|866.6|862.1|866.6|862.1|864.6|860.1|1222
1672383000000|2022-12-30 06:50:00|866.1|861.6|865.6|861.1|866.1|861.6|864.1|859.6|1700
1672383300000|2022-12-30 06:55:00|865.4|860.9|865|860.5|865.6|860.9|864|859.1|1243
1672707600000|2023-01-03 01:00:00|859.6|855.1|851.3|846.8|860.3|855.8|850.8|846.3|71710
1672707900000|2023-01-03 01:05:00|851.8|847.3|850.3|845.8|853.8|849.3|850.3|845.8|35640
1672708200000|2023-01-03 01:10:00|849.8|845.3|849.3|844.8|851.3|846.8|848.8|844.3|32463
1672708500000|2023-01-03 01:15:00|849.8|845.3|849.3|844.8|850.3|845.8|847.3|842.8|26780
1672708800000|2023-01-03 01:20:00|848.8|844.3|846.8|842.3|849.8|845.3|846.8|842.3|17367
1672709100000|2023-01-03 01:25:00|846.3|841.8|847.3|842.8|847.8|843.3|844.3|839.8|28302
1672709400000|2023-01-03 01:30:00|847.8|843.3|851.8|847.3|852.8|848.3|846.8|842.3|30280
1672709700000|2023-01-03 01:35:00|851.3|846.8|849.3|844.8|851.3|846.8|849.3|844.8|11582
1672710000000|2023-01-03 01:40:00|849.8|845.3|850.3|845.8|850.8|846.3|849.3|844.8|9051
1672710300000|2023-01-03 01:45:00|850.8|846.3|847.8|843.3|850.8|846.3|847.8|843.3|9302
1672710600000|2023-01-03 01:50:00|848.3|843.8|847.8|843.3|848.8|844.3|847.3|842.8|7804
1672710900000|2023-01-03 01:55:00|847.3|842.8|846.8|842.3|847.8|843.3|846.8|842.3|7425
1672711200000|2023-01-03 02:00:00|847.3|842.8|852.3|847.8|852.8|848.3|846.8|842.3|16944
1672711500000|2023-01-03 02:05:00|852.8|848.3|852.3|847.8|853.8|849.3|851.8|847.3|11036
1672711800000|2023-01-03 02:10:00|851.8|847.3|849.8|845.3|851.8|847.3|849.3|844.8|9468
1672713000000|2023-01-03 02:30:00|851|846.5|852.8|848.3|852.8|848.3|851|846.5|10226
1672713300000|2023-01-03 02:35:00|852.3|847.8|851.3|846.8|852.8|848.3|850.8|846.3|4378
1672713600000|2023-01-03 02:40:00|851.8|847.3|851.8|847.3|852.3|847.8|851.3|846.8|4844
1672713900000|2023-01-03 02:45:00|851.3|846.8|849.8|845.3|851.8|847.3|849.3|844.8|8398
1672714200000|2023-01-03 02:50:00|850.3|845.8|848.8|844.3|850.3|845.8|848.8|844.3|4388
1672714500000|2023-01-03 02:55:00|849.3|844.8|850.3|845.8|850.3|845.8|848.8|844.3|4950
1672714800000|2023-01-03 03:00:00|850.8|846.3|849.8|845.3|850.8|846.3|847.8|843.3|8619
1672715100000|2023-01-03 03:05:00|850.3|845.8|850.3|845.8|850.8|846.3|849.8|845.3|4889
1672715400000|2023-01-03 03:10:00|849.8|845.3|849.8|845.3|850.3|845.8|848.8|844.3|5128
1672715700000|2023-01-03 03:15:00|850.3|845.8|848.8|844.3|850.3|845.8|848.3|843.8|4670
1672716000000|2023-01-03 03:20:00|849.3|844.8|850.8|846.3|850.8|846.3|848.8|844.3|5536
1672716300000|2023-01-03 03:25:00|850.3|845.8|851.3|846.8|852.3|847.8|850.3|845.8|5911
1672723800000|2023-01-03 05:30:00|851.8|847.3|852.3|847.8|853.3|848.8|851.3|846.8|13558
1672724100000|2023-01-03 05:35:00|851.8|847.3|855.3|850.8|855.8|851.3|851.8|847.3|15606
1672724400000|2023-01-03 05:40:00|855.7|851.2|856.3|851.8|856.3|851.8|855.3|850.8|9018
1672724700000|2023-01-03 05:45:00|855.8|851.3|857.3|852.8|857.7|853.2|854.8|850.3|12611
1672725000000|2023-01-03 05:50:00|856.8|852.3|855.8|851.3|857.3|852.8|855.3|850.8|8258
1672725300000|2023-01-03 05:55:00|856.3|851.8|855.3|850.8|856.3|851.8|855.3|850.8|3151
1672725600000|2023-01-03 06:00:00|855.8|851.3|855.8|851.3|855.8|851.3|855.3|850.8|2161
1672725900000|2023-01-03 06:05:00|855.3|850.8|854.8|850.3|855.3|850.8|854.8|850.3|6161
1672726200000|2023-01-03 06:10:00|855.3|850.8|854.8|850.3|855.3|850.8|854.3|849.8|5905
1672726500000|2023-01-03 06:15:00|855.3|850.8|856.3|851.8|856.8|852.3|854.8|850.3|5080
1672726800000|2023-01-03 06:20:00|856.8|852.3|856.3|851.8|856.8|852.3|855.3|850.8|3306
1672727100000|2023-01-03 06:25:00|856.8|852.3|856.3|851.8|856.8|852.3|855.8|851.3|4238
1672727400000|2023-01-03 06:30:00|855.8|851.3|854.8|850.3|855.8|851.3|854.3|849.8|4233
1672727700000|2023-01-03 06:35:00|854.3|849.8|855.3|850.8|855.3|850.8|854.3|849.8|2146
1672728000000|2023-01-03 06:40:00|855.8|851.3|855.3|850.8|855.8|851.3|854.8|850.3|3024
1672728300000|2023-01-03 06:45:00|854.8|850.3|854.3|849.8|855.8|851.3|854.3|849.8|7365
1672728600000|2023-01-03 06:50:00|853.8|849.3|853.8|849.3|854.3|849.8|853.3|848.8|7043
1672728900000|2023-01-03 06:55:00|853.3|848.8|853.8|849.3|854.3|849.8|853.3|848.8|11882
1672750800000|2023-01-03 13:00:00|854.2|849.7|856.2|851.7|857.2|852.7|853.7|849.2|25095
1672751100000|2023-01-03 13:05:00|856.7|852.2|856.7|852.2|857.7|853.2|855.7|851.2|14069
1672751400000|2023-01-03 13:10:00|857.2|852.7|860.2|855.7|861.2|856.7|857.2|852.7|23746
1672751700000|2023-01-03 13:15:00|860.7|856.2|860.7|856.2|861.2|856.7|860.2|855.7|11590
1672752000000|2023-01-03 13:20:00|860.2|855.7|861.2|856.7|861.2|856.7|860.2|855.7|7025
1672752300000|2023-01-03 13:25:00|860.7|856.2|860.7|856.2|861.2|856.7|860.2|855.7|6481
1672752600000|2023-01-03 13:30:00|861.2|856.7|860.7|856.2|861.2|856.7|860.2|855.7|5122
1672752900000|2023-01-03 13:35:00|860.2|855.7|860.2|855.7|860.2|855.7|860.2|855.7|3254
1672753200000|2023-01-03 13:40:00|860.7|856.2|861.2|856.7|861.2|856.7|860.7|856.2|3381
1672753500000|2023-01-03 13:45:00|861.7|857.2|861.2|856.7|862.2|857.7|861.2|856.7|8384
1672753800000|2023-01-03 13:50:00|860.7|856.2|860.2|855.7|861.2|856.7|859.7|855.2|4760
1672754100000|2023-01-03 13:55:00|860.7|856.2|860.7|856.2|861.2|856.7|860.2|855.7|4621
1672754400000|2023-01-03 14:00:00|861.2|856.7|861.2|856.7|861.2|856.7|860.7|856.2|1817
1672754700000|2023-01-03 14:05:00|860.7|856.2|861.2|856.7|861.7|857.2|860.7|856.2|3130
1672755000000|2023-01-03 14:10:00|861.7|857.2|860.2|855.7|861.7|857.2|860.2|855.7|3715
1672755300000|2023-01-03 14:15:00|860.7|856.2|862.2|857.7|862.2|857.7|860.7|856.2|4954
1672755600000|2023-01-03 14:20:00|861.7|857.2|861.2|856.7|862.2|857.7|861.2|856.7|2903
1672755900000|2023-01-03 14:25:00|861.7|857.2|860.7|856.2|861.7|857.2|860.7|856.2|3141
1672756200000|2023-01-03 14:30:00|860.2|855.7|861.2|856.7|861.2|856.7|860.2|855.7|3814
1672756500000|2023-01-03 14:35:00|860.7|856.2|860.7|856.2|861.2|856.7|860.7|856.2|2315
1672756800000|2023-01-03 14:40:00|861.2|856.7|861.7|857.2|861.7|857.2|860.7|856.2|2657
1672757100000|2023-01-03 14:45:00|861.2|856.7|861.2|856.7|861.7|857.2|860.7|856.2|2278
1672757400000|2023-01-03 14:50:00|861.7|857.2|861.7|857.2|861.7|857.2|861.2|856.7|1402
1672757700000|2023-01-03 14:55:00|861.2|856.7|859.7|855.2|861.2|856.7|859.7|855.2|8462
1672794000000|2023-01-04 01:00:00|859.6|855.1|856.1|851.6|859.6|855.1|855.6|851.1|23458
1672794300000|2023-01-04 01:05:00|855.6|851.1|858.1|853.6|859.1|854.6|855.6|851.1|11026
1672794600000|2023-01-04 01:10:00|858.6|854.1|859.1|854.6|859.6|855.1|858.6|854.1|5130
1672794900000|2023-01-04 01:15:00|858.6|854.1|855.1|850.6|859.1|854.6|855.1|850.6|10798
1672795200000|2023-01-04 01:20:00|855.6|851.1|855.1|850.6|856.1|851.6|855.1|850.6|7784
1672795500000|2023-01-04 01:25:00|854.6|850.1|853.1|848.6|854.6|850.1|852.6|848.1|20732
1672795800000|2023-01-04 01:30:00|852.6|848.1|855.1|850.6|855.1|850.6|852.4|847.9|12808
1672796100000|2023-01-04 01:35:00|854.9|850.4|855.6|851.1|855.6|851.1|854.6|850.1|6504
1672796400000|2023-01-04 01:40:00|855.1|850.6|855.6|851.1|856.6|852.1|854.6|850.1|5769
1672796700000|2023-01-04 01:45:00|855.1|850.6|856.1|851.6|856.1|851.6|855.1|850.6|3592
1672797000000|2023-01-04 01:50:00|856.6|852.1|856.6|852.1|856.6|852.1|855.6|851.1|4884
1672797300000|2023-01-04 01:55:00|856.1|851.6|857.1|852.6|857.6|853.1|856.1|851.6|5208
1672797600000|2023-01-04 02:00:00|857.6|853.1|860.6|856.1|860.6|856.1|857.6|853.1|14806
1672797900000|2023-01-04 02:05:00|860.1|855.6|861.1|856.6|861.1|856.6|859.6|855.1|9363
1672798200000|2023-01-04 02:10:00|860.8|856.3|860.6|856.1|861.1|856.6|860.1|855.6|7859
1672799400000|2023-01-04 02:30:00|861.1|856.6|859.1|854.6|861.1|856.6|858.1|853.6|8861
1672799700000|2023-01-04 02:35:00|859.6|855.1|859.6|855.1|860.1|855.6|858.1|853.6|6924
1672800000000|2023-01-04 02:40:00|860.1|855.6|860.6|856.1|860.6|856.1|859.6|855.1|4976
1672800300000|2023-01-04 02:45:00|860.1|855.6|858.1|853.6|860.6|856.1|858.1|853.6|6497
1672800600000|2023-01-04 02:50:00|858.6|854.1|856.1|851.6|859.1|854.6|856.1|851.6|8810
1672800900000|2023-01-04 02:55:00|855.6|851.1|851.1|846.6|856.1|851.6|850.6|846.1|34510
1672801200000|2023-01-04 03:00:00|850.6|846.1|854.1|849.6|854.1|849.6|850.6|846.1|24457
1672801500000|2023-01-04 03:05:00|854.6|850.1|855.1|850.6|856.1|851.6|854.6|850.1|14950
1672801800000|2023-01-04 03:10:00|854.6|850.1|853.1|848.6|854.6|850.1|852.1|847.6|10566
1672802100000|2023-01-04 03:15:00|852.6|848.1|849.1|844.6|854.1|849.6|849.1|844.6|17316
1672802400000|2023-01-04 03:20:00|849.6|845.1|847.6|843.1|849.6|845.1|846.1|841.6|43922
1672802700000|2023-01-04 03:25:00|848.1|843.6|847.1|842.6|848.1|843.6|846.1|841.6|22223
1672810200000|2023-01-04 05:30:00|846.1|841.6|847.1|842.6|847.6|843.1|842.1|837.6|46996
1672810500000|2023-01-04 05:35:00|847.6|843.1|848.1|843.6|849.6|845.1|847.1|842.6|16633
1672810800000|2023-01-04 05:40:00|847.6|843.1|847.1|842.6|848.1|843.6|846.6|842.1|7556
1672811100000|2023-01-04 05:45:00|846.6|842.1|846.6|842.1|847.1|842.6|846.1|841.6|8278
1672811400000|2023-01-04 05:50:00|846.1|841.6|846.6|842.1|847.1|842.6|845.1|840.6|9480
1672811700000|2023-01-04 05:55:00|846.1|841.6|844.1|839.6|847.1|842.6|844.1|839.6|9881
1672812000000|2023-01-04 06:00:00|843.6|839.1|843.6|839.1|845.1|840.6|842.6|838.1|17507
1672812300000|2023-01-04 06:05:00|843.1|838.6|843.6|839.1|843.6|839.1|842.1|837.6|17483
1672812600000|2023-01-04 06:10:00|844.1|839.6|843.1|838.6|846.6|842.1|842.6|838.1|17445
1672812900000|2023-01-04 06:15:00|842.6|838.1|844.1|839.6|844.1|839.6|842.6|838.1|6345
1672813200000|2023-01-04 06:20:00|843.6|839.1|846.1|841.6|846.6|842.1|842.6|838.1|12102
1672813500000|2023-01-04 06:25:00|845.6|841.1|845.6|841.1|846.6|842.1|845.6|841.1|6538
1672813800000|2023-01-04 06:30:00|846.1|841.6|847.6|843.1|847.6|843.1|844.1|839.6|10309
1672814100000|2023-01-04 06:35:00|847.1|842.6|848.1|843.6|849.1|844.6|846.1|841.6|12967
1672814400000|2023-01-04 06:40:00|848.6|844.1|847.6|843.1|848.6|844.1|847.6|843.1|8605
1672814700000|2023-01-04 06:45:00|848.1|843.6|847.6|843.1|849.1|844.6|847.6|843.1|8014
1672815000000|2023-01-04 06:50:00|847.1|842.6|848.6|844.1|849.1|844.6|847.1|842.6|9805
1672815300000|2023-01-04 06:55:00|849.1|844.6|848.6|844.1|849.1|844.6|848.1|843.6|12961
1672837200000|2023-01-04 13:00:00|843.1|838.6|844|839.5|844.5|840|841.6|837.1|45852
1672837500000|2023-01-04 13:05:00|844.5|840|840.5|836|845|840.5|840.5|836|29015
1672837800000|2023-01-04 13:10:00|840.1|835.6|840.6|836.1|841|836.5|839.5|835|23095
1672838100000|2023-01-04 13:15:00|840.1|835.6|844|839.5|844|839.5|840.1|835.6|15295
1672838400000|2023-01-04 13:20:00|844.5|840|846|841.5|846.5|842|844|839.5|18366
1672838700000|2023-01-04 13:25:00|845.5|841|846.5|842|846.5|842|845.5|841|9370
1672839000000|2023-01-04 13:30:00|846.1|841.6|846|841.5|847|842.5|845.5|841|9118
1672839300000|2023-01-04 13:35:00|845.5|841|845.6|841.1|846.1|841.6|845|840.5|6028
1672839600000|2023-01-04 13:40:00|845.5|841|846|841.5|846.1|841.6|845.1|840.6|6078
1672839900000|2023-01-04 13:45:00|846.1|841.6|847.5|843|848.5|844|845.6|841.1|14967
1672840200000|2023-01-04 13:50:00|847.6|843.1|847|842.5|848|843.5|847|842.5|3184
1672840500000|2023-01-04 13:55:00|847.5|843|847.1|842.6|848|843.5|846.6|842.1|5779
1672840800000|2023-01-04 14:00:00|847.5|843|846.5|842|847.6|843.1|846|841.5|5426
1672841100000|2023-01-04 14:05:00|846.1|841.6|846.5|842|847|842.5|846|841.5|2796
1672841400000|2023-01-04 14:10:00|846.1|841.6|846.5|842|846.5|842|846|841.5|1893
1672841700000|2023-01-04 14:15:00|846.6|842.1|847.1|842.6|847.6|843.1|846.6|842.1|4034
1672842000000|2023-01-04 14:20:00|847.5|843|845.1|840.6|847.6|843.1|845.1|840.6|5950
1672842300000|2023-01-04 14:25:00|845|840.5|845.1|840.6|845.6|841.1|845|840.5|5538
1672842600000|2023-01-04 14:30:00|845|840.5|842|837.5|845|840.5|842|837.5|13714
1672842900000|2023-01-04 14:35:00|842.5|838|844|839.5|844.5|840|842.5|838|5587
1672843200000|2023-01-04 14:40:00|844.5|840|843.5|839|845|840.5|843.3|838.8|3365
1672843500000|2023-01-04 14:45:00|844|839.5|842.1|837.6|844|839.5|841.1|836.6|6533
1672843800000|2023-01-04 14:50:00|842|837.5|839.5|835|842.5|838|839.1|834.6|12213
1672844100000|2023-01-04 14:55:00|839.1|834.6|839.1|834.6|840.6|836.1|838.5|834|25868
1672880400000|2023-01-05 01:00:00|839.5|835|840|835.5|842|837.5|839|834.5|18987
1672880700000|2023-01-05 01:05:00|839.5|835|839|834.5|840|835.5|837.5|833|20113
1672881000000|2023-01-05 01:10:00|839.5|835|839.5|835|841|836.5|839|834.5|10492
1672881300000|2023-01-05 01:15:00|840|835.5|841.5|837|843.5|839|839.5|835|15925
1672881600000|2023-01-05 01:20:00|842|837.5|842|837.5|843|838.5|841.5|837|7499
1672881900000|2023-01-05 01:25:00|841.5|837|840|835.5|841.5|837|839|834.5|7596
1672882200000|2023-01-05 01:30:00|839.5|835|842|837.5|842|837.5|839.5|835|5327
1672882500000|2023-01-05 01:35:00|842.5|838|844.5|840|844.5|840|842.5|838|12815
1672882800000|2023-01-05 01:40:00|845|840.5|845|840.5|845.5|841|844.5|840|10295
1672883100000|2023-01-05 01:45:00|845.5|841|844.5|840|846|841.5|844.5|840|9498
1672883400000|2023-01-05 01:50:00|845|840.5|844|839.5|845|840.5|844|839.5|6001
1672883700000|2023-01-05 01:55:00|843.5|839|845.5|841|845.5|841|843.5|839|4287
1672884000000|2023-01-05 02:00:00|845|840.5|846|841.5|846|841.5|844|839.5|6448
1672884300000|2023-01-05 02:05:00|845.5|841|845|840.5|845.5|841|845|840.5|2881
1672884600000|2023-01-05 02:10:00|844.5|840|845|840.5|845|840.5|843|838.5|5124
1672885800000|2023-01-05 02:30:00|845.5|841|844|839.5|846|841.5|844|839.5|7416
1672886100000|2023-01-05 02:35:00|844.5|840|844.5|840|845|840.5|844|839.5|3510
1672886400000|2023-01-05 02:40:00|845|840.5|844|839.5|845|840.5|844|839.5|2215
1672886700000|2023-01-05 02:45:00|843.5|839|843.5|839|844.5|840|843.5|839|2533
1672887000000|2023-01-05 02:50:00|844|839.5|844|839.5|844.5|840|843.5|839|2996
1672887300000|2023-01-05 02:55:00|844.5|840|842.5|838|844.5|840|842.5|838|3961
1672887600000|2023-01-05 03:00:00|843|838.5|843|838.5|844|839.5|842|837.5|7696
1672887900000|2023-01-05 03:05:00|843.5|839|841|836.5|844|839.5|841|836.5|6398
1672888200000|2023-01-05 03:10:00|841.5|837|840|835.5|842|837.5|839.5|835|10362
1672888500000|2023-01-05 03:15:00|840.5|836|841|836.5|841.5|837|839|834.5|11201
1672888800000|2023-01-05 03:20:00|841.5|837|840.5|836|842.5|838|840.5|836|7732
1672889100000|2023-01-05 03:25:00|841|836.5|835.5|831|841|836.5|835|830.5|23661
1672896600000|2023-01-05 05:30:00|835|830.5|837|832.5|838|833.5|832|827.5|47537
1672896900000|2023-01-05 05:35:00|837.5|833|837|832.5|839|834.5|837|832.5|16206
1672897200000|2023-01-05 05:40:00|837.4|832.9|837.4|832.9|838.4|833.9|836.9|832.4|12725
1672897500000|2023-01-05 05:45:00|836.9|832.4|838.4|833.9|839.4|834.9|836.9|832.4|12021
1672897800000|2023-01-05 05:50:00|838.9|834.4|838.9|834.4|839.9|835.4|838.9|834.4|6270
1672898100000|2023-01-05 05:55:00|839.4|834.9|843.9|839.4|843.9|839.4|839.4|834.9|24132
1672898400000|2023-01-05 06:00:00|844.4|839.9|843.4|838.9|844.4|839.9|843.4|838.9|13448
1672898700000|2023-01-05 06:05:00|843.9|839.4|844.4|839.9|844.4|839.9|843.9|839.4|9929
1672899000000|2023-01-05 06:10:00|843.9|839.4|844.4|839.9|844.4|839.9|843.9|839.4|6511
1672899300000|2023-01-05 06:15:00|843.9|839.4|843.4|838.9|844.4|839.9|842.4|837.9|8492
1672899600000|2023-01-05 06:20:00|842.9|838.4|842.4|837.9|843.4|838.9|841.9|837.4|4845
1672899900000|2023-01-05 06:25:00|842.9|838.4|843.9|839.4|844.4|839.9|842.9|838.4|4390
1672900200000|2023-01-05 06:30:00|843.4|838.9|841.9|837.4|843.4|838.9|841.9|837.4|6727
1672900500000|2023-01-05 06:35:00|842.4|837.9|841.4|836.9|842.4|837.9|840.9|836.4|8471
1672900800000|2023-01-05 06:40:00|840.9|836.4|840.9|836.4|841.4|836.9|840.4|835.9|3514
1672901100000|2023-01-05 06:45:00|840.4|835.9|840.4|835.9|840.4|835.9|839.4|834.9|11036
1672901400000|2023-01-05 06:50:00|839.9|835.4|842.4|837.9|842.9|838.4|839.9|835.4|11642
1672901700000|2023-01-05 06:55:00|841.9|837.4|841.4|836.9|842.4|837.9|840.9|836.4|11934
1672923600000|2023-01-05 13:00:00|846.3|841.8|846.8|842.3|848.3|843.8|845.3|840.8|42895
1672923900000|2023-01-05 13:05:00|847.3|842.8|847.8|843.3|848.6|844.1|846.3|841.8|18222
1672924200000|2023-01-05 13:10:00|848.3|843.8|843.8|839.3|848.3|843.8|843.3|838.8|19199
1672924500000|2023-01-05 13:15:00|843.3|838.8|843.8|839.3|844.3|839.8|842.8|838.3|11897
1672924800000|2023-01-05 13:20:00|844.3|839.8|844.4|839.9|844.8|840.3|843.3|838.8|6749
1672925100000|2023-01-05 13:25:00|844.8|840.3|843.8|839.3|844.9|840.4|843.3|838.8|6713
1672925400000|2023-01-05 13:30:00|844.3|839.8|842.3|837.8|844.3|839.8|842.3|837.8|6698
1672925700000|2023-01-05 13:35:00|842.8|838.3|842.3|837.8|842.8|838.3|841.8|837.3|4688
1672926000000|2023-01-05 13:40:00|841.9|837.4|842.3|837.8|842.8|838.3|841.8|837.3|7560
1672926300000|2023-01-05 13:45:00|841.9|837.4|842.8|838.3|842.9|838.4|841.8|837.3|3344
1672926600000|2023-01-05 13:50:00|843.3|838.8|842.3|837.8|843.3|838.8|841.8|837.3|3133
1672926900000|2023-01-05 13:55:00|841.8|837.3|840.8|836.3|842.3|837.8|839.8|835.3|11764
1672927200000|2023-01-05 14:00:00|840.3|835.8|840.3|835.8|840.8|836.3|840.3|835.8|7599
1672927500000|2023-01-05 14:05:00|840.8|836.3|841.8|837.3|842.8|838.3|840.3|835.8|7298
1672927800000|2023-01-05 14:10:00|841.3|836.8|840.8|836.3|841.8|837.3|840.8|836.3|3028
1672928100000|2023-01-05 14:15:00|840.3|835.8|839.3|834.8|841.3|836.8|837.8|833.3|16753
1672928400000|2023-01-05 14:20:00|838.8|834.3|839.3|834.8|840.3|835.8|838.8|834.3|5265
1672928700000|2023-01-05 14:25:00|839.8|835.3|839.8|835.3|840.3|835.8|838.3|833.8|7376
1672929000000|2023-01-05 14:30:00|840.3|835.8|840.3|835.8|841.8|837.3|840.3|835.8|6719
1672929300000|2023-01-05 14:35:00|839.8|835.3|839.8|835.3|840.3|835.8|839.8|835.3|3091
1672929600000|2023-01-05 14:40:00|839.3|834.8|837.3|832.8|839.3|834.8|836.8|832.3|14114
1672929900000|2023-01-05 14:45:00|836.8|832.3|838.3|833.8|838.8|834.3|836.8|832.3|10410
1672930200000|2023-01-05 14:50:00|837.8|833.3|837.3|832.8|837.8|833.3|836.8|832.3|6567
1672930500000|2023-01-05 14:55:00|836.8|832.3|836.7|832.2|837.2|832.7|833.7|829.2|27806
1672966800000|2023-01-06 01:00:00|837.6|833.1|840.7|836.2|841.7|837.2|836.7|832.2|28266
1672967100000|2023-01-06 01:05:00|840.2|835.7|843.6|839.1|843.9|839.4|840.2|835.7|20642
1672967400000|2023-01-06 01:10:00|843.1|838.6|844.6|840.1|845.2|840.7|842.7|838.2|19608
1672967700000|2023-01-06 01:15:00|844.2|839.7|842.2|837.7|844.2|839.7|842.1|837.6|10423
1672968000000|2023-01-06 01:20:00|842.1|837.6|840.6|836.1|842.6|838.1|839.7|835.2|9664
1672968300000|2023-01-06 01:25:00|840.7|836.2|840.2|835.7|841.6|837.1|840.2|835.7|4071
1672968600000|2023-01-06 01:30:00|839.7|835.2|839.7|835.2|841.2|836.7|839.7|835.2|6225
1672968900000|2023-01-06 01:35:00|839.2|834.7|839.7|835.2|840.2|835.7|838.2|833.7|12118
1672969200000|2023-01-06 01:40:00|839.4|834.9|839.7|835.2|840.2|835.7|838.7|834.2|4649
1672969500000|2023-01-06 01:45:00|839.2|834.7|840.2|835.7|840.2|835.7|838.7|834.2|4429
1672969800000|2023-01-06 01:50:00|839.7|835.2|838.2|833.7|839.7|835.2|837.2|832.7|8933
1672970100000|2023-01-06 01:55:00|837.7|833.2|839.2|834.7|840.2|835.7|837.7|833.2|5692
1672970400000|2023-01-06 02:00:00|838.7|834.2|842.2|837.7|842.2|837.7|838.7|834.2|8622
1672970700000|2023-01-06 02:05:00|842.7|838.2|843.2|838.7|843.7|839.2|842.2|837.7|12873
1672971000000|2023-01-06 02:10:00|843.6|839.1|845.2|840.7|845.2|840.7|843.2|838.7|15911
1672972200000|2023-01-06 02:30:00|845.7|841.2|845.7|841.2|846.2|841.7|844.6|840.1|19336
1672972500000|2023-01-06 02:35:00|846.2|841.7|845.2|840.7|846.7|842.2|844.2|839.7|10418
1672972800000|2023-01-06 02:40:00|844.7|840.2|847.2|842.7|847.2|842.7|844.7|840.2|10474
1672973100000|2023-01-06 02:45:00|847.7|843.2|845.2|840.7|848.2|843.7|845.2|840.7|19625
1672973400000|2023-01-06 02:50:00|845.7|841.2|846.2|841.7|847.2|842.7|845.7|841.2|6620
1672973700000|2023-01-06 02:55:00|845.7|841.2|847.7|843.2|847.7|843.2|844.7|840.2|11510
1672974000000|2023-01-06 03:00:00|847.2|842.7|850.1|845.6|850.1|845.6|847.2|842.7|22398
1672974300000|2023-01-06 03:05:00|849.6|845.1|849.1|844.6|850.1|845.6|848.6|844.1|12328
1672974600000|2023-01-06 03:10:00|849.6|845.1|850.1|845.6|850.1|845.6|848.1|843.6|12361
1672974900000|2023-01-06 03:15:00|849.6|845.1|850.6|846.1|851.1|846.6|848.6|844.1|17156
1672975200000|2023-01-06 03:20:00|850.1|845.6|848.6|844.1|850.1|845.6|848.1|843.6|12831
1672975500000|2023-01-06 03:25:00|849.1|844.6|850.1|845.6|850.6|846.1|849.1|844.6|7657
1672983000000|2023-01-06 05:30:00|849.6|845.1|848.1|843.6|849.6|845.1|847.6|843.1|18550
1672983300000|2023-01-06 05:35:00|848.6|844.1|849.6|845.1|850.1|845.6|848.6|844.1|8473
1672983600000|2023-01-06 05:40:00|850.1|845.6|850.6|846.1|850.6|846.1|850.1|845.6|5715
1672983900000|2023-01-06 05:45:00|850.1|845.6|849.6|845.1|850.1|845.6|849.6|845.1|6181
1672984200000|2023-01-06 05:50:00|849.1|844.6|849.6|845.1|850.1|845.6|849.1|844.6|4414
1672984500000|2023-01-06 05:55:00|849.4|844.9|847.6|843.1|849.6|845.1|847.6|843.1|9400
1672984800000|2023-01-06 06:00:00|848.1|843.6|847|842.5|849.1|844.6|846.5|842|11730
1672985100000|2023-01-06 06:05:00|847.5|843|848.6|844.1|849.1|844.6|847.1|842.6|6238
1672985400000|2023-01-06 06:10:00|849|844.5|850|845.5|850.1|845.6|848.6|844.1|6532
1672985700000|2023-01-06 06:15:00|850.1|845.6|850|845.5|850.1|845.6|849|844.5|5776
1672986000000|2023-01-06 06:20:00|849.6|845.1|849.1|844.6|850.1|845.6|849.1|844.6|3089
1672986300000|2023-01-06 06:25:00|849.5|845|850.1|845.6|850.1|845.6|848.6|844.1|4395
1672986600000|2023-01-06 06:30:00|850.5|846|851.1|846.6|851.1|846.6|850.1|845.6|12321
1672986900000|2023-01-06 06:35:00|851.6|847.1|853.6|849.1|854.5|850|851.6|847.1|26890
1672987200000|2023-01-06 06:40:00|854|849.5|855.5|851|856|851.5|853|848.5|19634
1672987500000|2023-01-06 06:45:00|856|851.5|856.5|852|857.1|852.6|855.1|850.6|14790
1672987800000|2023-01-06 06:50:00|856.1|851.6|855|850.5|856.5|852|854|849.5|17047
1672988100000|2023-01-06 06:55:00|855.1|850.6|856.1|851.6|856.1|851.6|854.5|850|20576
1673010000000|2023-01-06 13:00:00|846|841.5|845.5|841|846.5|842|838.5|834|119118
1673010300000|2023-01-06 13:05:00|845|840.5|845.5|841|845.5|841|841.5|837|36091
1673010600000|2023-01-06 13:10:00|845|840.5|847|842.5|847.5|843|844|839.5|23732
1673010900000|2023-01-06 13:15:00|846.5|842|844.1|839.6|846.5|842|843.6|839.1|17924
1673011200000|2023-01-06 13:20:00|843.6|839.1|841.1|836.6|844.6|840.1|841.1|836.6|24538
1673011500000|2023-01-06 13:25:00|840.6|836.1|839.6|835.1|842.1|837.6|839.6|835.1|19807
1673011800000|2023-01-06 13:30:00|839.1|834.6|841.1|836.6|842.6|838.1|839.1|834.6|21365
1673012100000|2023-01-06 13:35:00|840.6|836.1|841.1|836.6|841.6|837.1|839.9|835.4|7827
1673012400000|2023-01-06 13:40:00|841.6|837.1|841.6|837.1|842.6|838.1|841.6|837.1|11362
1673012700000|2023-01-06 13:45:00|842.1|837.6|842.6|838.1|843.6|839.1|841.6|837.1|10814
1673013000000|2023-01-06 13:50:00|842.1|837.6|844.6|840.1|845.1|840.6|842.1|837.6|12670
1673013300000|2023-01-06 13:55:00|845.1|840.6|844.1|839.6|845.6|841.1|843.6|839.1|10009
1673013600000|2023-01-06 14:00:00|843.6|839.1|844.6|840.1|844.6|840.1|843.6|839.1|6295
1673013900000|2023-01-06 14:05:00|845.1|840.6|845.1|840.6|846.1|841.6|843.6|839.1|11574
1673014200000|2023-01-06 14:10:00|844.6|840.1|842.1|837.6|845.9|841.4|841.6|837.1|12069
1673014500000|2023-01-06 14:15:00|842.6|838.1|841.6|837.1|842.6|838.1|841.1|836.6|13163
1673014800000|2023-01-06 14:20:00|842.1|837.6|841.6|837.1|842.1|837.6|840.6|836.1|7331
1673015100000|2023-01-06 14:25:00|841.1|836.6|839.6|835.1|841.1|836.6|837.6|833.1|27106
1673015400000|2023-01-06 14:30:00|839.1|834.6|840.2|835.7|841.2|836.7|839.1|834.6|10996
1673015700000|2023-01-06 14:35:00|840.1|835.6|830.1|825.6|840.1|835.6|829.6|825.1|38349
1673016000000|2023-01-06 14:40:00|829.6|825.1|827.7|823.2|830.1|825.6|826.2|821.7|69216
1673016300000|2023-01-06 14:45:00|827.2|822.7|823.2|818.7|827.7|823.2|822.6|818.1|45722
1673016600000|2023-01-06 14:50:00|823.1|818.6|825.2|820.7|826.1|821.6|821.2|816.7|43317
1673016900000|2023-01-06 14:55:00|825.6|821.1|828.2|823.7|828.7|824.2|825.6|821.1|46521
1673226000000|2023-01-09 01:00:00|827.3|822.8|828.7|824.2|832.7|828.2|825.3|820.8|62229
1673226300000|2023-01-09 01:05:00|829.2|824.7|824.7|820.2|829.2|824.7|824.7|820.2|16341
1673226600000|2023-01-09 01:10:00|824.3|819.8|823.3|818.8|826.2|821.7|823.3|818.8|16971
1673226900000|2023-01-09 01:15:00|823.2|818.7|825.7|821.2|826.2|821.7|821.3|816.8|22655
1673227200000|2023-01-09 01:20:00|825.2|820.7|825.7|821.2|825.7|821.2|824.2|819.7|10756
1673227500000|2023-01-09 01:25:00|826.2|821.7|822.7|818.2|826.7|822.2|822.7|818.2|13271
1673227800000|2023-01-09 01:30:00|822.2|817.7|825.2|820.7|825.2|820.7|821.2|816.7|18508
1673228100000|2023-01-09 01:35:00|824.7|820.2|822.7|818.2|825.2|820.7|822.7|818.2|8782
1673228400000|2023-01-09 01:40:00|823.1|818.6|823.2|818.7|823.7|819.2|821.7|817.2|7197
1673228700000|2023-01-09 01:45:00|823.1|818.6|822.7|818.2|824.1|819.6|822.1|817.6|6729
1673229000000|2023-01-09 01:50:00|822.6|818.1|822.1|817.6|824.1|819.6|822.1|817.6|8729
1673229300000|2023-01-09 01:55:00|822.2|817.7|820.7|816.2|823.1|818.6|820.2|815.7|21598
1673229600000|2023-01-09 02:00:00|820.6|816.1|823.2|818.7|823.7|819.2|819.7|815.2|15750
1673229900000|2023-01-09 02:05:00|822.7|818.2|820.7|816.2|823.7|819.2|820.7|816.2|8279
1673230200000|2023-01-09 02:10:00|820.2|815.7|820.7|816.2|822.2|817.7|820.2|815.7|6348
1673231400000|2023-01-09 02:30:00|821.2|816.7|822.7|818.2|822.7|818.2|819.7|815.2|13834
1673231700000|2023-01-09 02:35:00|823.2|818.7|823.2|818.7|823.7|819.2|822.7|818.2|8340
1673232000000|2023-01-09 02:40:00|823.6|819.1|823.2|818.7|824.2|819.7|822.2|817.7|7484
1673232300000|2023-01-09 02:45:00|823.1|818.6|822.6|818.1|823.1|818.6|821.6|817.1|5844
1673232600000|2023-01-09 02:50:00|822.7|818.2|823.2|818.7|823.7|819.2|821.2|816.7|4570
1673232900000|2023-01-09 02:55:00|822.7|818.2|822.2|817.7|823.2|818.7|821.7|817.2|4479
1673233200000|2023-01-09 03:00:00|821.7|817.2|821.1|816.6|821.7|817.2|820.1|815.6|8758
1673233500000|2023-01-09 03:05:00|820.7|816.2|821.1|816.6|821.6|817.1|819.6|815.1|7972
1673233800000|2023-01-09 03:10:00|820.6|816.1|819.1|814.6|820.6|816.1|819.1|814.6|10626
1673234100000|2023-01-09 03:15:00|818.6|814.1|817.6|813.1|820.1|815.6|817.6|813.1|17694
1673234400000|2023-01-09 03:20:00|818.1|813.6|817.6|813.1|818.6|814.1|816.6|812.1|15036
1673234700000|2023-01-09 03:25:00|817.2|812.7|820.6|816.1|821.1|816.6|817.1|812.6|13282
1673242200000|2023-01-09 05:30:00|821.1|816.6|823.1|818.6|823.6|819.1|821.1|816.6|19166
1673242500000|2023-01-09 05:35:00|823.6|819.1|823.6|819.1|823.6|819.1|823.1|818.6|9586
1673242800000|2023-01-09 05:40:00|823.1|818.6|824.1|819.6|824.1|819.6|823.1|818.6|5792
1673243100000|2023-01-09 05:45:00|824.6|820.1|824.1|819.6|824.6|820.1|823.1|818.6|7601
1673243400000|2023-01-09 05:50:00|824.6|820.1|823.6|819.1|826.1|821.6|823.6|819.1|10710
1673243700000|2023-01-09 05:55:00|823.1|818.6|823.1|818.6|823.6|819.1|822.6|818.1|5128
1673244000000|2023-01-09 06:00:00|822.6|818.1|823.6|819.1|823.6|819.1|822.6|818.1|4265
1673244300000|2023-01-09 06:05:00|823.3|818.8|823.6|819.1|823.6|819.1|823.1|818.6|2312
1673244600000|2023-01-09 06:10:00|823.1|818.6|822.5|818|823.1|818.6|822.1|817.6|4215
1673244900000|2023-01-09 06:15:00|822.3|817.8|822.1|817.6|822.6|818.1|822.1|817.6|2845
1673245200000|2023-01-09 06:20:00|821.6|817.1|821.6|817.1|823.1|818.6|821.1|816.6|7587
1673245500000|2023-01-09 06:25:00|822.1|817.6|820.6|816.1|822.1|817.6|820.1|815.6|6564
1673245800000|2023-01-09 06:30:00|820.1|815.6|821.6|817.1|822.1|817.6|820.1|815.6|7374
1673246100000|2023-01-09 06:35:00|822.1|817.6|821.6|817.1|822.6|818.1|821.6|817.1|3169
1673246400000|2023-01-09 06:40:00|821.1|816.6|820.6|816.1|821.6|817.1|820.1|815.6|6684
1673246700000|2023-01-09 06:45:00|820.1|815.6|822.6|818.1|822.6|818.1|820.1|815.6|7212
1673247000000|2023-01-09 06:50:00|822.3|817.8|821.6|817.1|823.1|818.6|821.1|816.6|10048
1673247300000|2023-01-09 06:55:00|822.1|817.6|824.1|819.6|824.1|819.6|822.1|817.6|17806
1673269200000|2023-01-09 13:00:00|829.9|825.4|828|823.5|830.5|826|828|823.5|46849
1673269500000|2023-01-09 13:05:00|828.4|823.9|829|824.5|829|824.5|827.5|823|17048
1673269800000|2023-01-09 13:10:00|829.5|825|832.5|828|832.5|828|829.5|825|29268
1673270100000|2023-01-09 13:15:00|833|828.5|833.5|829|834|829.5|833|828.5|20490
1673270400000|2023-01-09 13:20:00|833|828.5|834.5|830|835|830.5|833|828.5|18985
1673270700000|2023-01-09 13:25:00|834|829.5|832.4|827.9|834.5|830|832.4|827.9|12124
1673271000000|2023-01-09 13:30:00|832.9|828.4|832.5|828|833.9|829.4|832.4|827.9|8918
1673271300000|2023-01-09 13:35:00|832.9|828.4|831.9|827.4|832.9|828.4|831.9|827.4|10343
1673271600000|2023-01-09 13:40:00|831.4|826.9|830.4|825.9|831.4|826.9|829.9|825.4|9215
1673271900000|2023-01-09 13:45:00|830.9|826.4|831.4|826.9|831.4|826.9|829.9|825.4|7044
1673272200000|2023-01-09 13:50:00|831.5|827|831.5|827|832.5|828|831|826.5|5543
1673272500000|2023-01-09 13:55:00|831|826.5|831|826.5|831|826.5|830|825.5|4224
1673272800000|2023-01-09 14:00:00|831.4|826.9|832.5|828|832.5|828|831|826.5|5511
1673273100000|2023-01-09 14:05:00|832|827.5|832.5|828|833|828.5|832|827.5|3473
1673273400000|2023-01-09 14:10:00|832|827.5|832|827.5|832.5|828|831.5|827|3888
1673273700000|2023-01-09 14:15:00|832.5|828|831.5|827|832.5|828|831.5|827|3533
1673274000000|2023-01-09 14:20:00|832|827.5|831|826.5|832|827.5|830.5|826|4424
1673274300000|2023-01-09 14:25:00|830.5|826|831|826.5|831.5|827|830.5|826|2720
1673274600000|2023-01-09 14:30:00|831.5|827|831|826.5|832.5|828|830.5|826|4645
1673274900000|2023-01-09 14:35:00|831.2|826.7|831.5|827|831.5|827|830.5|826|2301
1673275200000|2023-01-09 14:40:00|832|827.5|831.5|827|832|827.5|831|826.5|2302
1673275500000|2023-01-09 14:45:00|831.3|826.8|829|824.5|832|827.5|829|824.5|8904
1673275800000|2023-01-09 14:50:00|829.5|825|829.5|825|830|825.5|828.5|824|6957
1673276100000|2023-01-09 14:55:00|830|825.5|831.9|827.4|832.4|827.9|830|825.5|12107
1673312400000|2023-01-10 01:00:00|830.5|826|829.4|824.9|831.9|827.4|828.8|824.3|15245
1673312700000|2023-01-10 01:05:00|829.8|825.3|831.4|826.9|831.9|827.4|828.9|824.4|7872
1673313000000|2023-01-10 01:10:00|831.8|827.3|832.8|828.3|833.3|828.8|831.4|826.9|7768
1673313300000|2023-01-10 01:15:00|832.4|827.9|831.8|827.3|832.8|828.3|830.8|826.3|8967
1673313600000|2023-01-10 01:20:00|831.3|826.8|830.8|826.3|831.8|827.3|829.8|825.3|6304
1673313900000|2023-01-10 01:25:00|830.3|825.8|830.8|826.3|830.8|826.3|829.8|825.3|3028
1673314200000|2023-01-10 01:30:00|830.3|825.8|827.8|823.3|831.8|827.3|827.8|823.3|9995
1673314500000|2023-01-10 01:35:00|828.3|823.8|828.8|824.3|828.8|824.3|827.8|823.3|8695
1673314800000|2023-01-10 01:40:00|829.3|824.8|830.3|825.8|830.3|825.8|829.3|824.8|7278
1673315100000|2023-01-10 01:45:00|830.8|826.3|831.3|826.8|831.8|827.3|830.8|826.3|6548
1673315400000|2023-01-10 01:50:00|830.8|826.3|832.3|827.8|832.8|828.3|830.8|826.3|6509
1673315700000|2023-01-10 01:55:00|831.8|827.3|833.3|828.8|833.3|828.8|831.8|827.3|4751
1673316000000|2023-01-10 02:00:00|833.8|829.3|831.6|827.1|833.8|829.3|831.6|827.1|12568
1673316300000|2023-01-10 02:05:00|831.2|826.7|830.7|826.2|831.7|827.2|830.7|826.2|4590
1673316600000|2023-01-10 02:10:00|831.2|826.7|831.2|826.7|831.7|827.2|830.7|826.2|4842
1673317800000|2023-01-10 02:30:00|830.7|826.2|830.7|826.2|831.2|826.7|829.7|825.2|7133
1673318100000|2023-01-10 02:35:00|830.3|825.8|830.7|826.2|831.7|827.2|829.7|825.2|5716
1673318400000|2023-01-10 02:40:00|831.2|826.7|831.7|827.2|831.7|827.2|830.7|826.2|3619
1673318700000|2023-01-10 02:45:00|832.2|827.7|832.7|828.2|832.7|828.2|831.7|827.2|2684
1673319000000|2023-01-10 02:50:00|833.2|828.7|835.7|831.2|836.2|831.7|832.7|828.2|19897
1673319300000|2023-01-10 02:55:00|836.2|831.7|835.2|830.7|836.2|831.7|834.6|830.1|18910
1673319600000|2023-01-10 03:00:00|835.6|831.1|838.1|833.6|838.1|833.6|834.7|830.2|18376
1673319900000|2023-01-10 03:05:00|838.2|833.7|836.1|831.6|838.2|833.7|835.1|830.6|14675
1673320200000|2023-01-10 03:10:00|836.6|832.1|838.1|833.6|838.1|833.6|836.1|831.6|10649
1673320500000|2023-01-10 03:15:00|838.2|833.7|837.2|832.7|838.2|833.7|836.6|832.1|6106
1673320800000|2023-01-10 03:20:00|836.7|832.2|837.7|833.2|837.7|833.2|836.7|832.2|4868
1673321100000|2023-01-10 03:25:00|838.1|833.6|837.6|833.1|838.7|834.2|837.6|833.1|10400
1673328600000|2023-01-10 05:30:00|838.1|833.6|839.6|835.1|839.6|835.1|837.1|832.6|15842
1673328900000|2023-01-10 05:35:00|839.7|835.2|840.2|835.7|840.2|835.7|839.2|834.7|13918
1673329200000|2023-01-10 05:40:00|840.6|836.1|843.6|839.1|844.1|839.6|840.6|836.1|35358
1673329500000|2023-01-10 05:45:00|844.1|839.6|840.2|835.7|844.1|839.6|839.7|835.2|20372
1673329800000|2023-01-10 05:50:00|840.1|835.6|838.7|834.2|840.1|835.6|837.7|833.2|20091
1673330100000|2023-01-10 05:55:00|838.2|833.7|837.7|833.2|838.2|833.7|836.3|831.8|19786
1673330400000|2023-01-10 06:00:00|837.2|832.7|839.2|834.7|839.2|834.7|837.2|832.7|12530
1673330700000|2023-01-10 06:05:00|838.7|834.2|839.2|834.7|840.2|835.7|837.7|833.2|10618
1673331000000|2023-01-10 06:10:00|838.7|834.2|837.7|833.2|839.2|834.7|837.7|833.2|6062
1673331300000|2023-01-10 06:15:00|838.2|833.7|840.3|835.8|840.7|836.2|838.2|833.7|8096
1673331600000|2023-01-10 06:20:00|840.7|836.2|838.8|834.3|841.3|836.8|838.8|834.3|13891
1673331900000|2023-01-10 06:25:00|839.3|834.8|840.8|836.3|841.3|836.8|839.3|834.8|6652
1673332200000|2023-01-10 06:30:00|841.2|836.7|840.3|835.8|841.3|836.8|839.3|834.8|8197
1673332500000|2023-01-10 06:35:00|839.8|835.3|841.2|836.7|841.2|836.7|838.8|834.3|6788
1673332800000|2023-01-10 06:40:00|840.8|836.3|840.3|835.8|840.8|836.3|840.3|835.8|4564
1673333100000|2023-01-10 06:45:00|840.7|836.2|841.2|836.7|841.2|836.7|839.8|835.3|8081
1673333400000|2023-01-10 06:50:00|840.7|836.2|840.8|836.3|841.2|836.7|839.7|835.2|8165
1673333700000|2023-01-10 06:55:00|840.7|836.2|840.7|836.2|840.7|836.2|839.2|834.7|14824
1673355600000|2023-01-10 13:00:00|842.2|837.7|840.2|835.7|842.2|837.7|839.7|835.2|26916
1673355900000|2023-01-10 13:05:00|840.1|835.6|839.2|834.7|840.2|835.7|838.7|834.2|10807
1673356200000|2023-01-10 13:10:00|839.6|835.1|837.7|833.2|840.2|835.7|837.7|833.2|10919
1673356500000|2023-01-10 13:15:00|838.1|833.6|837.7|833.2|838.2|833.7|837.2|832.7|7794
1673356800000|2023-01-10 13:20:00|837.2|832.7|836.2|831.7|837.2|832.7|835.7|831.2|12948
1673357100000|2023-01-10 13:25:00|836.7|832.2|836.2|831.7|836.7|832.2|835.7|831.2|7899
1673357400000|2023-01-10 13:30:00|836.7|832.2|836.7|832.2|837.2|832.7|836.2|831.7|5053
1673357700000|2023-01-10 13:35:00|836.2|831.7|836.7|832.2|836.7|832.2|835.7|831.2|5344
1673358000000|2023-01-10 13:40:00|837.1|832.6|837.2|832.7|838.2|833.7|837.1|832.6|5890
1673358300000|2023-01-10 13:45:00|836.7|832.2|837.2|832.7|837.2|832.7|836.2|831.7|2431
1673358600000|2023-01-10 13:50:00|836.7|832.2|836.7|832.2|836.7|832.2|835.7|831.2|3618
1673358900000|2023-01-10 13:55:00|836.2|831.7|836.7|832.2|836.7|832.2|836.2|831.7|2923
1673359200000|2023-01-10 14:00:00|837.1|832.6|840.2|835.7|840.2|835.7|837.1|832.6|9977
1673359500000|2023-01-10 14:05:00|839.7|835.2|842.7|838.2|843.1|838.6|839.7|835.2|15084
1673359800000|2023-01-10 14:10:00|842.2|837.7|838.7|834.2|842.2|837.7|838.7|834.2|12044
1673360100000|2023-01-10 14:15:00|839.2|834.7|839.7|835.2|839.7|835.2|838.7|834.2|3694
1673360400000|2023-01-10 14:20:00|839.2|834.7|839.2|834.7|839.2|834.7|839.2|834.7|1385
1673360700000|2023-01-10 14:25:00|839.6|835.1|839.7|835.2|839.7|835.2|839.2|834.7|3270
1673361000000|2023-01-10 14:30:00|840.1|835.6|839.2|834.7|840.1|835.6|837.7|833.2|6011
1673361300000|2023-01-10 14:35:00|839.4|834.9|840.2|835.7|841.1|836.6|838.7|834.2|5616
1673361600000|2023-01-10 14:40:00|840.6|836.1|841.1|836.6|841.1|836.6|840.1|835.6|4405
1673361900000|2023-01-10 14:45:00|841.6|837.1|840.6|836.1|842.1|837.6|840.1|835.6|8382
1673362200000|2023-01-10 14:50:00|840.2|835.7|840.6|836.1|841.1|836.6|840.1|835.6|3653
1673362500000|2023-01-10 14:55:00|841.1|836.6|840.6|836.1|841.1|836.6|840.1|835.6|7528
1673398800000|2023-01-11 01:00:00|840.5|836|841|836.5|841|836.5|838.6|834.1|11732
1673399100000|2023-01-11 01:05:00|841.5|837|842|837.5|843.5|839|841|836.5|14749
1673399400000|2023-01-11 01:10:00|841.5|837|842.5|838|842.5|838|841|836.5|7822
1673399700000|2023-01-11 01:15:00|842|837.5|845|840.5|845.9|841.4|841.5|837|14511
1673400000000|2023-01-11 01:20:00|844.5|840|844.6|840.1|845.6|841.1|844.1|839.6|13652
1673400300000|2023-01-11 01:25:00|845|840.5|845|840.5|845.1|840.6|844.6|840.1|6191
1673400600000|2023-01-11 01:30:00|845.1|840.6|845.1|840.6|846.1|841.6|844.1|839.6|9057
1673400900000|2023-01-11 01:35:00|845.5|841|846|841.5|846.5|842|845.1|840.6|6532
1673401200000|2023-01-11 01:40:00|845.6|841.1|846.5|842|847.5|843|845.6|841.1|9234
1673401500000|2023-01-11 01:45:00|847|842.5|845.5|841|847|842.5|845|840.5|6431
1673401800000|2023-01-11 01:50:00|846|841.5|844.6|840.1|846|841.5|844.5|840|5426
1673402100000|2023-01-11 01:55:00|845|840.5|846.6|842.1|847|842.5|843.1|838.6|9620
1673402400000|2023-01-11 02:00:00|847|842.5|845|840.5|847.5|843|845|840.5|9582
1673402700000|2023-01-11 02:05:00|844.6|840.1|845.1|840.6|845.5|841|844.5|840|3252
1673403000000|2023-01-11 02:10:00|845.3|840.8|847|842.5|847|842.5|845|840.5|4668
1673404200000|2023-01-11 02:30:00|847.5|843|847|842.5|848|843.5|846.5|842|11118
1673404500000|2023-01-11 02:35:00|847.5|843|846|841.5|847.5|843|846|841.5|5013
1673404800000|2023-01-11 02:40:00|846.5|842|846.5|842|846.5|842|845.5|841|4386
1673405100000|2023-01-11 02:45:00|847|842.5|846|841.5|847|842.5|845|840.5|4907
1673405400000|2023-01-11 02:50:00|846.4|841.9|847|842.5|847.5|843|846.4|841.9|6298
1673405700000|2023-01-11 02:55:00|847.5|843|848.5|844|848.5|844|847|842.5|11769
1673406000000|2023-01-11 03:00:00|848|843.5|848.5|844|848.5|844|847.5|843|6656
1673406300000|2023-01-11 03:05:00|848.1|843.6|848|843.5|848.5|844|847.1|842.6|5905
1673406600000|2023-01-11 03:10:00|847.5|843|847|842.5|848|843.5|847|842.5|5476
1673406900000|2023-01-11 03:15:00|847.1|842.6|848|843.5|848|843.5|846.1|841.6|8413
1673407200000|2023-01-11 03:20:00|848.5|844|848|843.5|849|844.5|847.5|843|6527
1673407500000|2023-01-11 03:25:00|848.5|844|848.6|844.1|849|844.5|848|843.5|8987
1673415000000|2023-01-11 05:30:00|848.5|844|848.5|844|849.5|845|847.5|843|13482
1673415300000|2023-01-11 05:35:00|849|844.5|849|844.5|849|844.5|848|843.5|6188
1673415600000|2023-01-11 05:40:00|849.5|845|849.5|845|849.5|845|849|844.5|7730
1673415900000|2023-01-11 05:45:00|849.7|845.2|849|844.5|850|845.5|848.5|844|11525
1673416200000|2023-01-11 05:50:00|849.5|845|849|844.5|849.5|845|849|844.5|5889
1673416500000|2023-01-11 05:55:00|848.6|844.1|849.5|845|849.5|845|848.5|844|5165
1673416800000|2023-01-11 06:00:00|849.1|844.6|850|845.5|850|845.5|849|844.5|5341
1673417100000|2023-01-11 06:05:00|849.6|845.1|851|846.5|851.5|847|849.5|845|16108
1673417400000|2023-01-11 06:10:00|850.6|846.1|851.1|846.6|851.1|846.6|849.1|844.6|7855
1673417700000|2023-01-11 06:15:00|851|846.5|850.1|845.6|851.1|846.6|849.6|845.1|5368
1673418000000|2023-01-11 06:20:00|850|845.5|851.1|846.6|851.6|847.1|850|845.5|5414
1673418300000|2023-01-11 06:25:00|851.5|847|851|846.5|852|847.5|850.5|846|6910
1673418600000|2023-01-11 06:30:00|850.5|846|851.5|847|852|847.5|850.5|846|6808
1673418900000|2023-01-11 06:35:00|852|847.5|852|847.5|852.5|848|851|846.5|6001
1673419200000|2023-01-11 06:40:00|851.5|847|852|847.5|852.5|848|851.5|847|6708
1673419500000|2023-01-11 06:45:00|852.5|848|852.5|848|852.5|848|852|847.5|5282
1673419800000|2023-01-11 06:50:00|852|847.5|849.5|845|852|847.5|849.5|845|11723
1673420100000|2023-01-11 06:55:00|850|845.5|848|843.5|850|845.5|848|843.5|15920
1673442000000|2023-01-11 13:00:00|850.8|846.3|849.5|845|851|846.5|847.9|843.4|23949
1673442300000|2023-01-11 13:05:00|850|845.5|849.5|845|850|845.5|848.5|844|6802
1673442600000|2023-01-11 13:10:00|849.9|845.4|852.9|848.4|853.4|848.9|849.5|845|16941
1673442900000|2023-01-11 13:15:00|852.5|848|852.9|848.4|854.4|849.9|852.5|848|16777
1673443200000|2023-01-11 13:20:00|853.4|848.9|852.5|848|853.4|848.9|852.4|847.9|6090
1673443500000|2023-01-11 13:25:00|852.9|848.4|852.4|847.9|853.4|848.9|852.4|847.9|4773
1673443800000|2023-01-11 13:30:00|852.9|848.4|852.4|847.9|852.9|848.4|851.9|847.4|5303
1673444100000|2023-01-11 13:35:00|852.9|848.4|854.4|849.9|854.4|849.9|852.4|847.9|9720
1673444400000|2023-01-11 13:40:00|854.9|850.4|855.4|850.9|855.4|850.9|853.9|849.4|10093
1673444700000|2023-01-11 13:45:00|854.9|850.4|853.9|849.4|854.9|850.4|853.9|849.4|5634
1673445000000|2023-01-11 13:50:00|854.4|849.9|854.3|849.8|854.4|849.9|853.8|849.3|5399
1673445300000|2023-01-11 13:55:00|854.8|850.3|852.9|848.4|854.8|850.3|852.9|848.4|6444
1673445600000|2023-01-11 14:00:00|852.4|847.9|851.9|847.4|853.4|848.9|851.9|847.4|5866
1673445900000|2023-01-11 14:05:00|852.4|847.9|852.4|847.9|852.9|848.4|851.9|847.4|3530
1673446200000|2023-01-11 14:10:00|852.9|848.4|853.9|849.4|853.9|849.4|852.4|847.9|4714
1673446500000|2023-01-11 14:15:00|854.4|849.9|852.9|848.4|854.4|849.9|852.9|848.4|4184
1673446800000|2023-01-11 14:20:00|853.3|848.8|853.4|848.9|853.4|848.9|852.9|848.4|2688
1673447100000|2023-01-11 14:25:00|852.9|848.4|852.9|848.4|853.9|849.4|852.9|848.4|3548
1673447400000|2023-01-11 14:30:00|853.4|848.9|848.4|843.9|853.4|848.9|848.4|843.9|18991
1673447700000|2023-01-11 14:35:00|848|843.5|847.9|843.4|848.4|843.9|845.9|841.4|25162
1673448000000|2023-01-11 14:40:00|847.4|842.9|847.4|842.9|848.4|843.9|846.9|842.4|10750
1673448300000|2023-01-11 14:45:00|847|842.5|844.9|840.4|851.4|846.9|844.9|840.4|31284
1673448600000|2023-01-11 14:50:00|844.4|839.9|847.4|842.9|848.3|843.8|843.8|839.3|17667
1673448900000|2023-01-11 14:55:00|847.8|843.3|848.4|843.9|849.4|844.9|847.8|843.3|13317
1673485200000|2023-01-12 01:00:00|848.3|843.8|848.3|843.8|848.8|844.3|846.8|842.3|10843
1673485500000|2023-01-12 01:05:00|847.8|843.3|848.8|844.3|848.8|844.3|847.3|842.8|6246
1673485800000|2023-01-12 01:10:00|849.2|844.7|848.3|843.8|849.3|844.8|848.3|843.8|4371
1673486100000|2023-01-12 01:15:00|848.7|844.2|849.7|845.2|849.8|845.3|848.3|843.8|6674
1673486400000|2023-01-12 01:20:00|849.8|845.3|850.7|846.2|851.2|846.7|849.3|844.8|8635
1673486700000|2023-01-12 01:25:00|850.8|846.3|848.3|843.8|850.8|846.3|848.2|843.7|6873
1673487000000|2023-01-12 01:30:00|848.7|844.2|849.2|844.7|850.3|845.8|848.3|843.8|4239
1673487300000|2023-01-12 01:35:00|848.8|844.3|848.2|843.7|849.7|845.2|848.2|843.7|3453
1673487600000|2023-01-12 01:40:00|847.8|843.3|848.3|843.8|848.8|844.3|846.3|841.8|7825
1673487900000|2023-01-12 01:45:00|848.2|843.7|849.3|844.8|849.3|844.8|847.8|843.3|3632
1673488200000|2023-01-12 01:50:00|848.8|844.3|849.2|844.7|849.3|844.8|848.3|843.8|2726
1673488500000|2023-01-12 01:55:00|848.8|844.3|848.3|843.8|848.8|844.3|847.8|843.3|2435
1673488800000|2023-01-12 02:00:00|848.7|844.2|847.3|842.8|849.7|845.2|847.2|842.7|5839
1673489100000|2023-01-12 02:05:00|847.2|842.7|847.3|842.8|847.8|843.3|846.7|842.2|4270
1673489400000|2023-01-12 02:10:00|846.8|842.3|845.3|840.8|847.8|843.3|845.3|840.8|7833
1673490600000|2023-01-12 02:30:00|845.7|841.2|849.7|845.2|850.2|845.7|845.2|840.7|11427
1673490900000|2023-01-12 02:35:00|849.8|845.3|850.7|846.2|851.2|846.7|849.7|845.2|9363
1673491200000|2023-01-12 02:40:00|851.2|846.7|850.2|845.7|851.2|846.7|849.3|844.8|6390
1673491500000|2023-01-12 02:45:00|849.8|845.3|848.7|844.2|849.8|845.3|847.7|843.2|6192
1673491800000|2023-01-12 02:50:00|848.3|843.8|847.7|843.2|848.8|844.3|847.7|843.2|4898
1673492100000|2023-01-12 02:55:00|847.3|842.8|847.7|843.2|849.2|844.7|847.3|842.8|4240
1673492400000|2023-01-12 03:00:00|847.3|842.8|848.7|844.2|848.7|844.2|847.3|842.8|4241
1673492700000|2023-01-12 03:05:00|849.2|844.7|848.7|844.2|849.2|844.7|848.7|844.2|4494
1673493000000|2023-01-12 03:10:00|848.5|844|848.2|843.7|849.2|844.7|847.7|843.2|5312
1673493300000|2023-01-12 03:15:00|848.7|844.2|848.7|844.2|849.2|844.7|847.7|843.2|3653
1673493600000|2023-01-12 03:20:00|848.3|843.8|848.2|843.7|848.7|844.2|847.2|842.7|4397
1673493900000|2023-01-12 03:25:00|847.7|843.2|852.2|847.7|852.2|847.7|847.2|842.7|12789
1673501400000|2023-01-12 05:30:00|852.6|848.1|856.1|851.6|857.2|852.7|851.7|847.2|37438
1673501700000|2023-01-12 05:35:00|856.6|852.1|857.1|852.6|857.2|852.7|855.6|851.1|11100
1673502000000|2023-01-12 05:40:00|857.6|853.1|857.1|852.6|857.6|853.1|856.6|852.1|10830
1673502300000|2023-01-12 05:45:00|856.7|852.2|857.2|852.7|857.2|852.7|856.2|851.7|6866
1673502600000|2023-01-12 05:50:00|856.7|852.2|856.2|851.7|857.1|852.6|856.2|851.7|5616
1673502900000|2023-01-12 05:55:00|855.7|851.2|855.2|850.7|855.7|851.2|855.2|850.7|5910
1673503200000|2023-01-12 06:00:00|855.7|851.2|856.7|852.2|856.7|852.2|855.2|850.7|4040
1673503500000|2023-01-12 06:05:00|857.1|852.6|856.7|852.2|857.2|852.7|856.7|852.2|4703
1673503800000|2023-01-12 06:10:00|856.2|851.7|858.2|853.7|858.7|854.2|856.2|851.7|10899
1673504100000|2023-01-12 06:15:00|858.7|854.2|859.2|854.7|859.2|854.7|858.2|853.7|8788
1673504400000|2023-01-12 06:20:00|859.6|855.1|859.2|854.7|859.7|855.2|858.7|854.2|11792
1673504700000|2023-01-12 06:25:00|859.7|855.2|859.7|855.2|859.7|855.2|859.2|854.7|8981
1673505000000|2023-01-12 06:30:00|860.2|855.7|859.6|855.1|861.4|856.9|859.6|855.1|15932
1673505300000|2023-01-12 06:35:00|859.2|854.7|858.2|853.7|859.6|855.1|857.7|853.2|9498
1673505600000|2023-01-12 06:40:00|858.7|854.2|857.7|853.2|858.7|854.2|856.2|851.7|13310
1673505900000|2023-01-12 06:45:00|857.2|852.7|854.7|850.2|857.2|852.7|852.4|847.9|23611
1673506200000|2023-01-12 06:50:00|854.2|849.7|856.7|852.2|856.7|852.2|854.2|849.7|8997
1673506500000|2023-01-12 06:55:00|856.2|851.7|855.7|851.2|858.2|853.7|855.7|851.2|17065
1673528400000|2023-01-12 13:00:00|856.7|852.2|858.1|853.6|858.6|854.1|855.2|850.7|18212
1673528700000|2023-01-12 13:05:00|858.6|854.1|857.1|852.6|858.6|854.1|856.6|852.1|11536
1673529000000|2023-01-12 13:10:00|856.6|852.1|856.1|851.6|856.6|852.1|855.1|850.6|10523
1673529300000|2023-01-12 13:15:00|855.6|851.1|855.6|851.1|856.1|851.6|855.6|851.1|4053
1673529600000|2023-01-12 13:20:00|856.1|851.6|856.1|851.6|856.6|852.1|854.1|849.6|9577
1673529900000|2023-01-12 13:25:00|855.6|851.1|856.6|852.1|857.6|853.1|855.6|851.1|8475
1673530200000|2023-01-12 13:30:00|857|852.5|859.1|854.6|859.1|854.6|856.1|851.6|13762
1673530500000|2023-01-12 13:35:00|858.6|854.1|857.6|853.1|859.1|854.6|857.1|852.6|7322
1673530800000|2023-01-12 13:40:00|857.2|852.7|857.6|853.1|858.1|853.6|857.1|852.6|5692
1673531100000|2023-01-12 13:45:00|858.1|853.6|857.1|852.6|858.1|853.6|857.1|852.6|4925
1673531400000|2023-01-12 13:50:00|857.5|853|858|853.5|858.1|853.6|857.1|852.6|3662
1673531700000|2023-01-12 13:55:00|858.1|853.6|858|853.5|858.1|853.6|857.5|853|3424
1673532000000|2023-01-12 14:00:00|858.1|853.6|857.5|853|858.1|853.6|857.5|853|2987
1673532300000|2023-01-12 14:05:00|857.1|852.6|856.5|852|857.1|852.6|856.5|852|2327
1673532600000|2023-01-12 14:10:00|857|852.5|858|853.5|858|853.5|857|852.5|3686
1673532900000|2023-01-12 14:15:00|858.1|853.6|859.5|855|861|856.5|858.1|853.6|13923
1673533200000|2023-01-12 14:20:00|859.1|854.6|856.5|852|859.5|855|856|851.5|10394
1673533500000|2023-01-12 14:25:00|856.1|851.6|855.5|851|857|852.5|855.5|851|12030
1673533800000|2023-01-12 14:30:00|856|851.5|856|851.5|858|853.5|856|851.5|6346
1673534100000|2023-01-12 14:35:00|855.5|851|856.5|852|856.5|852|855.5|851|4775
1673534400000|2023-01-12 14:40:00|856|851.5|855.5|851|857|852.5|855.5|851|5237
1673534700000|2023-01-12 14:45:00|855.1|850.6|855.6|851.1|856.6|852.1|855|850.5|5390
1673535000000|2023-01-12 14:50:00|856|851.5|856|851.5|856.5|852|855.1|850.6|5185
1673535300000|2023-01-12 14:55:00|856.1|851.6|859.6|855.1|862|857.5|856|851.5|22446
1673571600000|2023-01-13 01:00:00|859.5|855|862.9|858.4|862.9|858.4|859.4|854.9|20344
1673571900000|2023-01-13 01:05:00|862.4|857.9|862.4|857.9|863.4|858.9|862.3|857.8|11838
1673572200000|2023-01-13 01:10:00|862.9|858.4|864.4|859.9|864.4|859.9|862.9|858.4|12787
1673572500000|2023-01-13 01:15:00|863.9|859.4|862.9|858.4|863.9|859.4|862.4|857.9|7829
1673572800000|2023-01-13 01:20:00|862.4|857.9|864.4|859.9|864.4|859.9|862.4|857.9|6157
1673573100000|2023-01-13 01:25:00|864.9|860.4|865.9|861.4|865.9|861.4|864.4|859.9|11356
1673573400000|2023-01-13 01:30:00|866.4|861.9|866.4|861.9|868.9|864.4|866.4|861.9|26927
1673573700000|2023-01-13 01:35:00|865.9|861.4|867.4|862.9|867.9|863.4|865.9|861.4|9144
1673574000000|2023-01-13 01:40:00|867.9|863.4|870.4|865.9|871.9|867.4|867.4|862.9|23627
1673574300000|2023-01-13 01:45:00|870.9|866.4|873.3|868.8|876.4|871.9|870.9|866.4|40402
1673574600000|2023-01-13 01:50:00|873.8|869.3|874.3|869.8|875.3|870.8|872.8|868.3|15324
1673574900000|2023-01-13 01:55:00|873.8|869.3|875.8|871.3|876.3|871.8|873.3|868.8|12736
1673575200000|2023-01-13 02:00:00|876.3|871.8|874.3|869.8|876.3|871.8|872.8|868.3|12597
1673575500000|2023-01-13 02:05:00|873.8|869.3|872.8|868.3|873.8|869.3|869.8|865.3|21053
1673575800000|2023-01-13 02:10:00|873.3|868.8|876.4|871.9|876.4|871.9|873.3|868.8|21104
1673577000000|2023-01-13 02:30:00|876.1|871.6|876.3|871.8|877.3|872.8|873.4|868.9|20102
1673577300000|2023-01-13 02:35:00|876.8|872.3|877.4|872.9|877.9|873.4|875.8|871.3|14546
1673577600000|2023-01-13 02:40:00|877.8|873.3|878.3|873.8|878.8|874.3|876.3|871.8|15170
1673577900000|2023-01-13 02:45:00|878.8|874.3|877.8|873.3|879.3|874.8|876.8|872.3|12576
1673578200000|2023-01-13 02:50:00|878.3|873.8|881.3|876.8|882.2|877.7|877.8|873.3|22645
1673578500000|2023-01-13 02:55:00|881.2|876.7|880.8|876.3|881.2|876.7|880.2|875.7|8758
1673578800000|2023-01-13 03:00:00|880.3|875.8|877.3|872.8|881.8|877.3|876.8|872.3|19731
1673579100000|2023-01-13 03:05:00|877.4|872.9|877.3|872.8|878.3|873.8|876.8|872.3|8784
1673579400000|2023-01-13 03:10:00|876.8|872.3|878.3|873.8|878.8|874.3|875.8|871.3|11005
1673579700000|2023-01-13 03:15:00|877.8|873.3|877.3|872.8|878.3|873.8|876.9|872.4|7802
1673580000000|2023-01-13 03:20:00|876.9|872.4|876.3|871.8|877.3|872.8|875.3|870.8|9397
1673580300000|2023-01-13 03:25:00|875.9|871.4|877.3|872.8|877.8|873.3|875.8|871.3|7257
1673587800000|2023-01-13 05:30:00|877.2|872.7|879.3|874.8|879.8|875.3|876.8|872.3|14788
1673588100000|2023-01-13 05:35:00|879.7|875.2|878.8|874.3|879.8|875.3|877.3|872.8|6578
1673588400000|2023-01-13 05:40:00|879.2|874.7|878.3|873.8|879.8|875.3|878.3|873.8|4453
1673588700000|2023-01-13 05:45:00|878.2|873.7|877.8|873.3|879.3|874.8|876.8|872.3|6470
1673589000000|2023-01-13 05:50:00|877.3|872.8|878.3|873.8|878.3|873.8|876.8|872.3|6239
1673589300000|2023-01-13 05:55:00|878.8|874.3|877.8|873.3|878.8|874.3|877.3|872.8|3821
1673589600000|2023-01-13 06:00:00|877.4|872.9|878.3|873.8|878.3|873.8|875.3|870.8|8848
1673589900000|2023-01-13 06:05:00|877.8|873.3|878.8|874.3|879.3|874.8|877.3|872.8|4774
1673590200000|2023-01-13 06:10:00|878.4|873.9|878.8|874.3|878.8|874.3|878.3|873.8|2404
1673590500000|2023-01-13 06:15:00|879.3|874.8|879.4|874.9|879.4|874.9|878.3|873.8|5102
1673590800000|2023-01-13 06:20:00|879.8|875.3|879.4|874.9|879.9|875.4|878.4|873.9|6750
1673591100000|2023-01-13 06:25:00|878.9|874.4|879.9|875.4|879.9|875.4|878.9|874.4|4316
1673591400000|2023-01-13 06:30:00|879.4|874.9|878.9|874.4|880.9|876.4|878.9|874.4|7774
1673591700000|2023-01-13 06:35:00|878.4|873.9|880.9|876.4|881.9|877.4|878.4|873.9|9465
1673592000000|2023-01-13 06:40:00|880.8|876.3|880.4|875.9|881.4|876.9|879.9|875.4|6326
1673592300000|2023-01-13 06:45:00|880.8|876.3|878.9|874.4|880.8|876.3|877.9|873.4|11419
1673592600000|2023-01-13 06:50:00|878.5|874|879.9|875.4|880.4|875.9|877.4|872.9|10914
1673592900000|2023-01-13 06:55:00|880|875.5|880.9|876.4|880.9|876.4|878.5|874|18513
1673614800000|2023-01-13 13:00:00|859.7|855.2|859.6|855.1|862|857.5|856.1|851.6|125764
1673615100000|2023-01-13 13:05:00|859.1|854.6|850.7|846.2|859.6|855.1|850.6|846.1|60379
1673615400000|2023-01-13 13:10:00|850.6|846.1|851.7|847.2|855.2|850.7|850.6|846.1|39913
1673615700000|2023-01-13 13:15:00|851.4|846.9|853.1|848.6|854.1|849.6|851.1|846.6|20531
1673616000000|2023-01-13 13:20:00|852.6|848.1|857.4|852.9|857.5|853|852.1|847.6|29599
1673616300000|2023-01-13 13:25:00|857.5|853|858.5|854|859.9|855.4|856.5|852|29874
1673616600000|2023-01-13 13:30:00|858.9|854.4|860.9|856.4|860.9|856.4|857.3|852.8|22214
1673616900000|2023-01-13 13:35:00|860.4|855.9|861.5|857|863.4|858.9|860|855.5|22079
1673617200000|2023-01-13 13:40:00|861.9|857.4|862.5|858|862.5|858|861|856.5|10722
1673617500000|2023-01-13 13:45:00|862|857.5|860.5|856|862.5|858|860|855.5|12586
1673617800000|2023-01-13 13:50:00|861|856.5|860|855.5|861.5|857|859.5|855|6977
1673618100000|2023-01-13 13:55:00|859.6|855.1|860.5|856|860.5|856|859.6|855.1|6064
1673618400000|2023-01-13 14:00:00|860.1|855.6|860.5|856|860.5|856|860.1|855.6|2802
1673618700000|2023-01-13 14:05:00|860|855.5|859.5|855|860.5|856|859.5|855|4721
1673619000000|2023-01-13 14:10:00|859|854.5|859|854.5|859.5|855|858.5|854|6309
1673619300000|2023-01-13 14:15:00|858.5|854|859|854.5|859.5|855|858|853.5|7594
1673619600000|2023-01-13 14:20:00|859.1|854.6|859.1|854.6|860|855.5|859.1|854.6|4775
1673619900000|2023-01-13 14:25:00|859|854.5|859|854.5|859.5|855|858.5|854|3081
1673620200000|2023-01-13 14:30:00|859.1|854.6|858.5|854|859.1|854.6|857|852.5|8805
1673620500000|2023-01-13 14:35:00|858.1|853.6|857|852.5|858.1|853.6|856.5|852|7959
1673620800000|2023-01-13 14:40:00|857.5|853|857.6|853.1|858.5|854|857|852.5|9238
1673621100000|2023-01-13 14:45:00|857.5|853|856.6|852.1|858.5|854|856.6|852.1|6992
1673621400000|2023-01-13 14:50:00|856.5|852|856.4|851.9|856.6|852.1|855.5|851|7826
1673621700000|2023-01-13 14:55:00|856.9|852.4|860.8|856.3|861.3|856.8|856.4|851.9|21671
1673622000000|2023-01-13 15:00:00|860.9|856.4|860.9|856.4|860.9|856.4|860.9|856.4|0
1673830800000|2023-01-16 01:00:00|860.3|855.8|832.9|828.4|860.3|855.8|829.4|824.9|150028
1673831100000|2023-01-16 01:05:00|832.4|827.9|835.9|831.4|835.9|831.4|831.8|827.3|44033
1673831400000|2023-01-16 01:10:00|835.5|831|834.3|829.8|838.4|833.9|834.3|829.8|26299
1673831700000|2023-01-16 01:15:00|834.2|829.7|837.6|833.1|840|835.5|833.7|829.2|34117
1673832000000|2023-01-16 01:20:00|838|833.5|836.1|831.6|839.1|834.6|836.1|831.6|13256
1673832300000|2023-01-16 01:25:00|836.6|832.1|837.2|832.7|838.2|833.7|836.1|831.6|10022
1673832600000|2023-01-16 01:30:00|837.7|833.2|839.8|835.3|840.3|835.8|836.7|832.2|16103
1673832900000|2023-01-16 01:35:00|839.4|834.9|841.4|836.9|841.9|837.4|837.9|833.4|14789
1673833200000|2023-01-16 01:40:00|841|836.5|839.9|835.4|842|837.5|839.9|835.4|8478
1673833500000|2023-01-16 01:45:00|839.4|834.9|838.9|834.4|839.9|835.4|838.9|834.4|4734
1673833800000|2023-01-16 01:50:00|838.4|833.9|838.9|834.4|839.4|834.9|838.4|833.9|6236
1673834100000|2023-01-16 01:55:00|838.4|833.9|837.4|832.9|839.4|834.9|837.4|832.9|7842
1673834400000|2023-01-16 02:00:00|837|832.5|837.9|833.4|838.4|833.9|835.4|830.9|12788
1673834700000|2023-01-16 02:05:00|837.4|832.9|837.4|832.9|838.4|833.9|836.9|832.4|5141
1673835000000|2023-01-16 02:10:00|837.6|833.1|838.4|833.9|838.4|833.9|836.4|831.9|6525
1673836200000|2023-01-16 02:30:00|838.3|833.8|837.8|833.3|838.9|834.4|837.8|833.3|6230
1673836500000|2023-01-16 02:35:00|837.4|832.9|836.4|831.9|837.4|832.9|835.8|831.3|5842
1673836800000|2023-01-16 02:40:00|836.3|831.8|836.9|832.4|837.4|832.9|835.9|831.4|4733
1673837100000|2023-01-16 02:45:00|836.4|831.9|836.4|831.9|836.8|832.3|835.4|830.9|6584
1673837400000|2023-01-16 02:50:00|836.8|832.3|833.9|829.4|836.8|832.3|833.4|828.9|14218
1673837700000|2023-01-16 02:55:00|833.5|829|832|827.5|833.9|829.4|832|827.5|15989
1673838000000|2023-01-16 03:00:00|831.5|827|833.4|828.9|833.5|829|831.5|827|11457
1673838300000|2023-01-16 03:05:00|833|828.5|832.9|828.4|834.4|829.9|832.4|827.9|7615
1673838600000|2023-01-16 03:10:00|832.5|828|831.4|826.9|833.4|828.9|831.4|826.9|6645
1673838900000|2023-01-16 03:15:00|831.5|827|834|829.5|834.9|830.4|831|826.5|14179
1673839200000|2023-01-16 03:20:00|834.4|829.9|836.4|831.9|837.1|832.6|834.4|829.9|15005
1673839500000|2023-01-16 03:25:00|836.8|832.3|836|831.5|836.9|832.4|835.9|831.4|5357
1673839800000|2023-01-16 03:30:00|835.9|831.4|835.9|831.4|835.9|831.4|835.9|831.4|0
1673847000000|2023-01-16 05:30:00|835.5|831|835.9|831.4|837.9|833.4|834.9|830.4|11301
1673847300000|2023-01-16 05:35:00|835.4|830.9|834.9|830.4|835.9|831.4|834.4|829.9|6025
1673847600000|2023-01-16 05:40:00|834.4|829.9|834.4|829.9|835.4|830.9|833.9|829.4|4079
1673847900000|2023-01-16 05:45:00|834.8|830.3|834.9|830.4|835.4|830.9|834.4|829.9|4146
1673848200000|2023-01-16 05:50:00|834.4|829.9|834.4|829.9|834.9|830.4|833.4|828.9|4018
1673848500000|2023-01-16 05:55:00|834.9|830.4|834.4|829.9|834.9|830.4|833.9|829.4|3181
1673848800000|2023-01-16 06:00:00|834.8|830.3|835.4|830.9|835.4|830.9|834.4|829.9|3028
1673849100000|2023-01-16 06:05:00|835.8|831.3|835.9|831.4|836.4|831.9|835.8|831.3|3457
1673849400000|2023-01-16 06:10:00|836.3|831.8|834.8|830.3|836.9|832.4|834.8|830.3|5398
1673849700000|2023-01-16 06:15:00|835.3|830.8|836.3|831.8|836.8|832.3|834.3|829.8|4508
1673850000000|2023-01-16 06:20:00|836.4|831.9|836.3|831.8|836.4|831.9|836.3|831.8|1355
1673850300000|2023-01-16 06:25:00|836.4|831.9|833.9|829.4|836.8|832.3|833.4|828.9|9388
1673850600000|2023-01-16 06:30:00|833.8|829.3|831.3|826.8|834.3|829.8|831.3|826.8|11401
1673850900000|2023-01-16 06:35:00|831.8|827.3|832.3|827.8|832.3|827.8|831.3|826.8|10337
1673851200000|2023-01-16 06:40:00|831.8|827.3|831.8|827.3|831.8|827.3|830.3|825.8|10320
1673851500000|2023-01-16 06:45:00|831.7|827.2|832.2|827.7|833.2|828.7|831.3|826.8|8655
1673851800000|2023-01-16 06:50:00|832.1|827.6|832.7|828.2|833.7|829.2|832.1|827.6|9831
1673852100000|2023-01-16 06:55:00|833.1|828.6|831.6|827.1|833.2|828.7|831.6|827.1|21114
1673874000000|2023-01-16 13:00:00|833.9|829.4|831.6|827.1|835.5|831|830.6|826.1|37512
1673874300000|2023-01-16 13:05:00|831.1|826.6|832.7|828.2|833.6|829.1|831.1|826.6|14060
1673874600000|2023-01-16 13:10:00|832.6|828.1|832.2|827.7|833.7|829.2|831.2|826.7|10625
1673874900000|2023-01-16 13:15:00|831.8|827.3|829.8|825.3|832.7|828.2|829.7|825.2|15266
1673875200000|2023-01-16 13:20:00|829.7|825.2|829.3|824.8|831.2|826.7|828.3|823.8|20751
1673875500000|2023-01-16 13:25:00|829.7|825.2|829.7|825.2|830.7|826.2|828.7|824.2|9442
1673875800000|2023-01-16 13:30:00|830.2|825.7|831.7|827.2|831.7|827.2|830.2|825.7|8154
1673876100000|2023-01-16 13:35:00|831.6|827.1|831.2|826.7|832.2|827.7|830.7|826.2|6274
1673876400000|2023-01-16 13:40:00|830.8|826.3|829.7|825.2|830.8|826.3|829.3|824.8|4921
1673876700000|2023-01-16 13:45:00|830.1|825.6|829.7|825.2|830.2|825.7|829.7|825.2|3917
1673877000000|2023-01-16 13:50:00|829.3|824.8|830.2|825.7|830.3|825.8|829.3|824.8|3240
1673877300000|2023-01-16 13:55:00|830.3|825.8|828.7|824.2|830.3|825.8|828.7|824.2|3620
1673877600000|2023-01-16 14:00:00|829.2|824.7|828.2|823.7|829.2|824.7|827.2|822.7|14795
1673877900000|2023-01-16 14:05:00|828.7|824.2|828.2|823.7|828.7|824.2|828.2|823.7|4218
1673878200000|2023-01-16 14:10:00|827.8|823.3|826.7|822.2|827.8|823.3|826.7|822.2|6082
1673878500000|2023-01-16 14:15:00|827.2|822.7|826.2|821.7|827.7|823.2|825.2|820.7|8566
1673878800000|2023-01-16 14:20:00|826.6|822.1|827.7|823.2|827.7|823.2|826.2|821.7|6275
1673879100000|2023-01-16 14:25:00|828.2|823.7|827.7|823.2|828.2|823.7|827.2|822.7|4674
1673879400000|2023-01-16 14:30:00|827.2|822.7|827.2|822.7|827.7|823.2|826.7|822.2|4004
1673879700000|2023-01-16 14:35:00|826.7|822.2|827.2|822.7|827.2|822.7|826.7|822.2|2412
1673880000000|2023-01-16 14:40:00|827.7|823.2|829.6|825.1|830.2|825.7|827.2|822.7|12218
1673880300000|2023-01-16 14:45:00|829.2|824.7|829.7|825.2|829.7|825.2|828.6|824.1|6544
1673880600000|2023-01-16 14:50:00|830.1|825.6|830.7|826.2|831.2|826.7|829.7|825.2|7051
1673880900000|2023-01-16 14:55:00|831.1|826.6|827.7|823.2|831.1|826.6|827.7|823.2|12584
1673917200000|2023-01-17 01:00:00|827.6|823.1|829.6|825.1|830.1|825.6|827.6|823.1|14112
1673917500000|2023-01-17 01:05:00|829.5|825|833.1|828.6|833.1|828.6|828.6|824.1|16614
1673917800000|2023-01-17 01:10:00|832.6|828.1|832.1|827.6|833.1|828.6|831.5|827|9184
1673918100000|2023-01-17 01:15:00|832.5|828|833.1|828.6|833.1|828.6|831.1|826.6|7813
1673918400000|2023-01-17 01:20:00|833.6|829.1|835.1|830.6|835.6|831.1|833.1|828.6|15931
1673918700000|2023-01-17 01:25:00|834.6|830.1|836.6|832.1|836.6|832.1|834.6|830.1|14327
1673919000000|2023-01-17 01:30:00|836.1|831.6|836.1|831.6|836.1|831.6|834.1|829.6|10725
1673919300000|2023-01-17 01:35:00|835.7|831.2|835.1|830.6|836.1|831.6|834.6|830.1|5049
1673919600000|2023-01-17 01:40:00|835.5|831|836.1|831.6|836.6|832.1|835.1|830.6|7106
1673919900000|2023-01-17 01:45:00|836.6|832.1|835.1|830.6|836.6|832.1|834.1|829.6|5593
1673920200000|2023-01-17 01:50:00|834.6|830.1|834.6|830.1|835.1|830.6|834.6|830.1|3387
1673920500000|2023-01-17 01:55:00|835.1|830.6|836.1|831.6|836.2|831.7|834.6|830.1|3850
1673920800000|2023-01-17 02:00:00|836.2|831.7|834.1|829.6|836.6|832.1|834.1|829.6|5317
1673921100000|2023-01-17 02:05:00|834.6|830.1|833.6|829.1|834.6|830.1|833.1|828.6|6937
1673921400000|2023-01-17 02:10:00|833.1|828.6|833.5|829|833.6|829.1|833.1|828.6|3685
1673922600000|2023-01-17 02:30:00|833.6|829.1|834.6|830.1|834.6|830.1|833.1|828.6|6262
1673922900000|2023-01-17 02:35:00|834.1|829.6|834.6|830.1|834.6|830.1|834.1|829.6|2295
1673923200000|2023-01-17 02:40:00|834.5|830|833.1|828.6|835|830.5|833|828.5|4522
1673923500000|2023-01-17 02:45:00|833.5|829|833.6|829.1|833.6|829.1|833.1|828.6|3465
1673923800000|2023-01-17 02:50:00|833.1|828.6|833.1|828.6|833.6|829.1|833|828.5|1954
1673924100000|2023-01-17 02:55:00|833|828.5|834.5|830|834.5|830|832.5|828|4947
1673924400000|2023-01-17 03:00:00|834.6|830.1|835.1|830.6|835.3|830.8|834.1|829.6|4295
1673924700000|2023-01-17 03:05:00|834.6|830.1|835.1|830.6|835.1|830.6|834.6|830.1|2248
1673925000000|2023-01-17 03:10:00|835.5|831|834.1|829.6|835.6|831.1|834.1|829.6|2570
1673925300000|2023-01-17 03:15:00|834.5|830|833.6|829.1|834.5|830|833.1|828.6|4525
1673925600000|2023-01-17 03:20:00|834|829.5|833.1|828.6|834.1|829.6|833.1|828.6|2378
1673925900000|2023-01-17 03:25:00|833.5|829|835|830.5|835|830.5|833.1|828.6|4399
1673933400000|2023-01-17 05:30:00|834.6|830.1|840|835.5|840|835.5|834.1|829.6|29569
1673933700000|2023-01-17 05:35:00|839.6|835.1|838|833.5|840.1|835.6|838|833.5|10444
1673934000000|2023-01-17 05:40:00|837.6|833.1|839.5|835|839.5|835|837.5|833|6766
1673934300000|2023-01-17 05:45:00|839|834.5|838.5|834|839.6|835.1|838.5|834|6593
1673934600000|2023-01-17 05:50:00|838.1|833.6|837.5|833|838.5|834|837|832.5|7025
1673934900000|2023-01-17 05:55:00|837.6|833.1|838|833.5|838|833.5|837.5|833|2795
1673935200000|2023-01-17 06:00:00|838.5|834|838|833.5|838.5|834|837.5|833|4113
1673935500000|2023-01-17 06:05:00|838.5|834|837|832.5|838.5|834|837|832.5|5490
1673935800000|2023-01-17 06:10:00|837.5|833|838|833.5|838|833.5|837|832.5|4172
1673936100000|2023-01-17 06:15:00|837.5|833|837.5|833|838|833.5|837.4|832.9|2181
1673936400000|2023-01-17 06:20:00|837|832.5|838|833.5|838|833.5|837|832.5|2371
1673936700000|2023-01-17 06:25:00|838.4|833.9|837.9|833.4|839|834.5|837.9|833.4|6084
1673937000000|2023-01-17 06:30:00|838.4|833.9|838.5|834|838.9|834.4|837.9|833.4|3852
1673937300000|2023-01-17 06:35:00|838.4|833.9|838.4|833.9|839|834.5|838|833.5|3499
1673937600000|2023-01-17 06:40:00|838|833.5|835|830.5|838.4|833.9|835|830.5|9374
1673937900000|2023-01-17 06:45:00|834.9|830.4|834|829.5|835.4|830.9|834|829.5|11029
1673938200000|2023-01-17 06:50:00|833.9|829.4|834.4|829.9|834.9|830.4|833.4|828.9|8537
1673938500000|2023-01-17 06:55:00|834|829.5|833.4|828.9|834.9|830.4|833.4|828.9|15523
1673960400000|2023-01-17 13:00:00|834|829.5|833|828.5|835.4|830.9|830.6|826.1|49276
1673960700000|2023-01-17 13:05:00|833.1|828.6|833.1|828.6|835|830.5|832.1|827.6|18351
1673961000000|2023-01-17 13:10:00|833.5|829|834|829.5|834.5|830|833.1|828.6|9449
1673961300000|2023-01-17 13:15:00|834.1|829.6|834.1|829.6|834.6|830.1|833.6|829.1|5970
1673961600000|2023-01-17 13:20:00|834|829.5|834.1|829.6|834.6|830.1|833.6|829.1|4739
1673961900000|2023-01-17 13:25:00|834.5|830|837|832.5|838.1|833.6|834.5|830|17174
1673962200000|2023-01-17 13:30:00|837.5|833|836.6|832.1|837.5|833|835.5|831|8995
1673962500000|2023-01-17 13:35:00|836.5|832|836|831.5|836.5|832|835.1|830.6|5004
1673962800000|2023-01-17 13:40:00|836.1|831.6|836.2|831.7|836.6|832.1|835.7|831.2|3062
1673963100000|2023-01-17 13:45:00|835.7|831.2|836.2|831.7|836.6|832.1|835.7|831.2|3702
1673963400000|2023-01-17 13:50:00|836.1|831.6|836.1|831.6|836.1|831.6|835.6|831.1|2541
1673963700000|2023-01-17 13:55:00|836|831.5|838.1|833.6|838.1|833.6|836|831.5|9688
1673964000000|2023-01-17 14:00:00|838.2|833.7|839.1|834.6|839.7|835.2|837.1|832.6|10827
1673964300000|2023-01-17 14:05:00|838.7|834.2|838.6|834.1|839.1|834.6|838.1|833.6|4381
1673964600000|2023-01-17 14:10:00|839|834.5|840.1|835.6|840.1|835.6|839|834.5|8072
1673964900000|2023-01-17 14:15:00|840.5|836|842.5|838|842.5|838|840.5|836|21311
1673965200000|2023-01-17 14:20:00|842.6|838.1|842|837.5|842.6|838.1|841.1|836.6|7601
1673965500000|2023-01-17 14:25:00|842.5|838|843.6|839.1|843.6|839.1|842.1|837.6|9575
1673965800000|2023-01-17 14:30:00|844|839.5|844.5|840|844.6|840.1|844|839.5|11441
1673966100000|2023-01-17 14:35:00|845|840.5|843.5|839|846|841.5|843.5|839|13674
1673966400000|2023-01-17 14:40:00|843.1|838.6|844|839.5|844.5|840|843|838.5|6508
1673966700000|2023-01-17 14:45:00|844.2|839.7|844.5|840|844.5|840|844|839.5|3647
1673967000000|2023-01-17 14:50:00|845|840.5|843|838.5|845|840.5|843|838.5|5955
1673967300000|2023-01-17 14:55:00|843.5|839|842.8|838.3|844|839.5|842.5|838|9973
1674003600000|2023-01-18 01:00:00|842.5|838|845.4|840.9|845.8|841.3|836.8|832.3|35438
1674003900000|2023-01-18 01:05:00|845.9|841.4|846.4|841.9|846.9|842.4|845.4|840.9|18040
1674004200000|2023-01-18 01:10:00|846.8|842.3|843.9|839.4|846.9|842.4|842.9|838.4|17420
1674004500000|2023-01-18 01:15:00|843.4|838.9|840|835.5|843.4|838.9|839.5|835|21760
1674004800000|2023-01-18 01:20:00|839.9|835.4|840.4|835.9|840.9|836.4|839.9|835.4|8851
1674005100000|2023-01-18 01:25:00|840.5|836|841.4|836.9|841.9|837.4|840|835.5|5553
1674005400000|2023-01-18 01:30:00|840.9|836.4|836.5|832|840.9|836.4|834.5|830|25912
1674005700000|2023-01-18 01:35:00|837|832.5|837|832.5|838|833.5|836.5|832|8404
1674006000000|2023-01-18 01:40:00|837.4|832.9|836|831.5|837.5|833|835.5|831|8966
1674006300000|2023-01-18 01:45:00|835.6|831.1|836|831.5|836.5|832|835.5|831|6112
1674006600000|2023-01-18 01:50:00|835.5|831|835|830.5|836.5|832|833.5|829|12180
1674006900000|2023-01-18 01:55:00|834.5|830|836.5|832|837|832.5|834.5|830|6946
1674007200000|2023-01-18 02:00:00|836|831.5|837|832.5|838|833.5|836|831.5|7117
1674007500000|2023-01-18 02:05:00|836.5|832|837.5|833|837.5|833|836|831.5|5981
1674007800000|2023-01-18 02:10:00|837.9|833.4|839|834.5|839|834.5|837.5|833|6957
1674009000000|2023-01-18 02:30:00|839.4|834.9|837.4|832.9|839.9|835.4|837.4|832.9|8236
1674009300000|2023-01-18 02:35:00|837|832.5|838.4|833.9|838.9|834.4|836.5|832|5992
1674009600000|2023-01-18 02:40:00|838.9|834.4|838.4|833.9|839.4|834.9|838|833.5|4336
1674009900000|2023-01-18 02:45:00|838.9|834.4|839.5|835|840|835.5|838|833.5|5104
1674010200000|2023-01-18 02:50:00|839.9|835.4|838.9|834.4|841.4|836.9|838.5|834|8818
1674010500000|2023-01-18 02:55:00|838.5|834|837.9|833.4|838.9|834.4|837.9|833.4|4183
1674010800000|2023-01-18 03:00:00|838|833.5|839.9|835.4|840.5|836|838|833.5|6372
1674011100000|2023-01-18 03:05:00|839.5|835|838.9|834.4|839.9|835.4|838.5|834|2882
1674011400000|2023-01-18 03:10:00|838.5|834|837.5|833|839.5|835|837|832.5|6955
1674011700000|2023-01-18 03:15:00|837.9|833.4|837.9|833.4|838.4|833.9|837|832.5|3955
1674012000000|2023-01-18 03:20:00|837.5|833|838.5|834|838.5|834|837|832.5|3324
1674012300000|2023-01-18 03:25:00|838.4|833.9|838|833.5|838.5|834|837.5|833|3222
1674019800000|2023-01-18 05:30:00|837.6|833.1|838.5|834|839.4|834.9|837.4|832.9|10502
1674020100000|2023-01-18 05:35:00|838|833.5|838|833.5|838.5|834|837.6|833.1|5270
1674020400000|2023-01-18 05:40:00|838.4|833.9|837.4|832.9|838.4|833.9|837.4|832.9|2452
1674020700000|2023-01-18 05:45:00|837.9|833.4|837.4|832.9|837.9|833.4|837.4|832.9|2903
1674021000000|2023-01-18 05:50:00|837.5|833|836.5|832|837.5|833|835|830.5|11295
1674021300000|2023-01-18 05:55:00|836.6|832.1|837|832.5|837.5|833|836|831.5|3811
1674021600000|2023-01-18 06:00:00|836.6|832.1|838|833.5|838|833.5|836|831.5|4776
1674021900000|2023-01-18 06:05:00|838.4|833.9|840|835.5|840|835.5|838|833.5|6946
1674022200000|2023-01-18 06:10:00|840.5|836|839|834.5|840.5|836|839|834.5|4604
1674022500000|2023-01-18 06:15:00|838.6|834.1|839|834.5|839|834.5|838|833.5|5153
1674022800000|2023-01-18 06:20:00|838.5|834|838.5|834|839.5|835|838.5|834|3387
1674023100000|2023-01-18 06:25:00|838.1|833.6|838.5|834|838.6|834.1|837.6|833.1|3234
1674023400000|2023-01-18 06:30:00|838.1|833.6|836.1|831.6|838.5|834|835.6|831.1|7727
1674023700000|2023-01-18 06:35:00|836.5|832|836.6|832.1|837.6|833.1|836|831.5|6969
1674024000000|2023-01-18 06:40:00|836.5|832|838.1|833.6|838.1|833.6|836.5|832|4001
1674024300000|2023-01-18 06:45:00|838|833.5|839|834.5|839|834.5|837.6|833.1|5042
1674024600000|2023-01-18 06:50:00|838.6|834.1|838.6|834.1|839|834.5|838.1|833.6|3039
1674024900000|2023-01-18 06:55:00|838.5|834|840|835.5|840.5|836|838.1|833.6|16072
1674046800000|2023-01-18 13:00:00|843.6|839.1|843.4|838.9|846.9|842.4|842.9|838.4|30862
1674047100000|2023-01-18 13:05:00|843.9|839.4|844.9|840.4|845.4|840.9|843.4|838.9|10589
1674047400000|2023-01-18 13:10:00|845.3|840.8|847.4|842.9|847.4|842.9|844.8|840.3|13686
1674047700000|2023-01-18 13:15:00|847.8|843.3|848.9|844.4|849.9|845.4|847.4|842.9|25938
1674048000000|2023-01-18 13:20:00|849.3|844.8|847.8|843.3|849.4|844.9|847.3|842.8|10745
1674048300000|2023-01-18 13:25:00|847.4|842.9|847.9|843.4|847.9|843.4|846.4|841.9|6074
1674048600000|2023-01-18 13:30:00|848.3|843.8|847.9|843.4|848.8|844.3|847.4|842.9|5103
1674048900000|2023-01-18 13:35:00|848.3|843.8|848.4|843.9|848.9|844.4|847.9|843.4|4397
1674049200000|2023-01-18 13:40:00|847.9|843.4|846.4|841.9|847.9|843.4|846|841.5|6289
1674049500000|2023-01-18 13:45:00|845.9|841.4|850.3|845.8|850.3|845.8|845.9|841.4|14094
1674049800000|2023-01-18 13:50:00|850.7|846.2|851.3|846.8|851.7|847.2|850.3|845.8|15203
1674050100000|2023-01-18 13:55:00|850.9|846.4|851.7|847.2|852.7|848.2|850.8|846.3|9750
1674050400000|2023-01-18 14:00:00|852.2|847.7|851.7|847.2|852.2|847.7|850.8|846.3|5426
1674050700000|2023-01-18 14:05:00|851.3|846.8|852.7|848.2|852.7|848.2|851.2|846.7|5780
1674051000000|2023-01-18 14:10:00|852.3|847.8|851.7|847.2|853.3|848.8|851.7|847.2|6711
1674051300000|2023-01-18 14:15:00|852.2|847.7|852.7|848.2|852.7|848.2|851.7|847.2|3448
1674051600000|2023-01-18 14:20:00|852.3|847.8|853.7|849.2|854.7|850.2|852.2|847.7|11062
1674051900000|2023-01-18 14:25:00|853.2|848.7|854.7|850.2|855.6|851.1|853.2|848.7|9179
1674052200000|2023-01-18 14:30:00|855.1|850.6|853.7|849.2|855.2|850.7|853.7|849.2|6352
1674052500000|2023-01-18 14:35:00|853.2|848.7|854.7|850.2|854.7|850.2|853.2|848.7|4751
1674052800000|2023-01-18 14:40:00|854.2|849.7|854.1|849.6|854.2|849.7|853.2|848.7|6935
1674053100000|2023-01-18 14:45:00|854.2|849.7|853.1|848.6|854.2|849.7|852.7|848.2|5614
1674053400000|2023-01-18 14:50:00|853.2|848.7|852.2|847.7|853.6|849.1|851.6|847.1|7816
1674053700000|2023-01-18 14:55:00|851.7|847.2|849.7|845.2|852.6|848.1|849.6|845.1|14436
1674090000000|2023-01-19 01:00:00|849.6|845.1|848.1|843.6|849.6|845.1|843.8|839.3|32928
1674090300000|2023-01-19 01:05:00|847.6|843.1|850.1|845.6|850.1|845.6|847.6|843.1|10094
1674090600000|2023-01-19 01:10:00|850.6|846.1|847.6|843.1|851.1|846.6|847.6|843.1|10694
1674090900000|2023-01-19 01:15:00|848.1|843.6|848.6|844.1|849.2|844.7|847.6|843.1|6302
1674091200000|2023-01-19 01:20:00|848.2|843.7|848.6|844.1|849.7|845.2|848.2|843.7|4010
1674091500000|2023-01-19 01:25:00|848.7|844.2|851.6|847.1|852.1|847.6|848.7|844.2|8065
1674091800000|2023-01-19 01:30:00|851.1|846.6|852.1|847.6|853.1|848.6|851.1|846.6|6129
1674092100000|2023-01-19 01:35:00|852.6|848.1|853.1|848.6|853.1|848.6|852.1|847.6|5415
1674092400000|2023-01-19 01:40:00|852.6|848.1|852.6|848.1|852.6|848.1|851.6|847.1|6278
1674092700000|2023-01-19 01:45:00|853.1|848.6|850.6|846.1|853.1|848.6|850.6|846.1|7851
1674093000000|2023-01-19 01:50:00|851.1|846.6|850.1|845.6|851.1|846.6|849.7|845.2|3889
1674093300000|2023-01-19 01:55:00|850.6|846.1|852.1|847.6|852.1|847.6|850.1|845.6|4750
1674093600000|2023-01-19 02:00:00|851.6|847.1|852.1|847.6|853.1|848.6|851.6|847.1|3209
1674093900000|2023-01-19 02:05:00|852|847.5|857|852.5|857.5|853|851.6|847.1|14576
1674094200000|2023-01-19 02:10:00|856.5|852|855.6|851.1|856.5|852|855|850.5|10826
1674095400000|2023-01-19 02:30:00|855.5|851|855|850.5|856.1|851.6|855|850.5|6057
1674095700000|2023-01-19 02:35:00|855.5|851|854.5|850|855.5|851|853.1|848.6|7633
1674096000000|2023-01-19 02:40:00|854.1|849.6|852|847.5|854.1|849.6|850.6|846.1|8793
1674096300000|2023-01-19 02:45:00|852.1|847.6|851.5|847|853.5|849|850.1|845.6|10280
1674096600000|2023-01-19 02:50:00|852|847.5|852.5|848|853|848.5|852|847.5|3226
1674096900000|2023-01-19 02:55:00|853|848.5|851.5|847|853|848.5|851|846.5|4036
1674097200000|2023-01-19 03:00:00|851|846.5|851|846.5|851.5|847|850.5|846|3692
1674097500000|2023-01-19 03:05:00|851.5|847|849.6|845.1|851.5|847|847.1|842.6|13343
1674097800000|2023-01-19 03:10:00|849.5|845|850|845.5|850|845.5|848.5|844|4556
1674098100000|2023-01-19 03:15:00|849.6|845.1|849|844.5|850|845.5|848.5|844|5428
1674098400000|2023-01-19 03:20:00|848.6|844.1|850|845.5|850|845.5|848.5|844|3920
1674098700000|2023-01-19 03:25:00|849.6|845.1|845.7|841.2|849.6|845.1|845.6|841.1|14178
1674106200000|2023-01-19 05:30:00|846.1|841.6|843.7|839.2|846.1|841.6|840.7|836.2|39855
1674106500000|2023-01-19 05:35:00|843.2|838.7|842.7|838.2|843.2|838.7|841.7|837.2|8828
1674106800000|2023-01-19 05:40:00|843.2|838.7|844.7|840.2|844.7|840.2|843.2|838.7|8991
1674107100000|2023-01-19 05:45:00|844.2|839.7|845.1|840.6|846.2|841.7|844.2|839.7|6845
1674107400000|2023-01-19 05:50:00|845.2|840.7|846.2|841.7|846.2|841.7|845.2|840.7|4202
1674107700000|2023-01-19 05:55:00|846.1|841.6|845.7|841.2|846.2|841.7|844.7|840.2|5015
1674108000000|2023-01-19 06:00:00|845.2|840.7|845.2|840.7|845.7|841.2|844.7|840.2|3711
1674108300000|2023-01-19 06:05:00|844.7|840.2|846.6|842.1|846.6|842.1|843.2|838.7|8094
1674108600000|2023-01-19 06:10:00|846.7|842.2|846.6|842.1|847.1|842.6|846.1|841.6|4469
1674108900000|2023-01-19 06:15:00|846.1|841.6|846|841.5|846.6|842.1|845.1|840.6|2892
1674109200000|2023-01-19 06:20:00|845.6|841.1|845.6|841.1|845.6|841.1|844.6|840.1|2410
1674109500000|2023-01-19 06:25:00|845.2|840.7|846.1|841.6|846.6|842.1|845.1|840.6|3274
1674109800000|2023-01-19 06:30:00|845.6|841.1|847.1|842.6|847.6|843.1|845.6|841.1|4707
1674110100000|2023-01-19 06:35:00|847.5|843|845.7|841.2|848.1|843.6|845.2|840.7|7624
1674110400000|2023-01-19 06:40:00|845.3|840.8|848.8|844.3|848.8|844.3|845.2|840.7|9237
1674110700000|2023-01-19 06:45:00|848.9|844.4|849.9|845.4|849.9|845.4|848.9|844.4|10685
1674111000000|2023-01-19 06:50:00|849.4|844.9|848.3|843.8|850.3|845.8|847.8|843.3|10813
1674111300000|2023-01-19 06:55:00|848.4|843.9|850.8|846.3|850.9|846.4|848.3|843.8|13272
1674133200000|2023-01-19 13:00:00|852.5|848|851.2|846.7|853.2|848.7|850.7|846.2|20471
1674133500000|2023-01-19 13:05:00|851.7|847.2|852.2|847.7|853.7|849.2|851|846.5|9303
1674133800000|2023-01-19 13:10:00|851.8|847.3|850.3|845.8|852.2|847.7|849.8|845.3|5335
1674134100000|2023-01-19 13:15:00|850.2|845.7|849.8|845.3|851.2|846.7|849.6|845.1|7174
1674134400000|2023-01-19 13:20:00|849.4|844.9|850.3|845.8|850.8|846.3|849.3|844.8|6184
1674134700000|2023-01-19 13:25:00|849.9|845.4|850.3|845.8|850.3|845.8|849.4|844.9|3692
1674135000000|2023-01-19 13:30:00|849.9|845.4|850.3|845.8|850.3|845.8|848.9|844.4|4882
1674135300000|2023-01-19 13:35:00|849.9|845.4|850.3|845.8|850.8|846.3|849.8|845.3|1845
1674135600000|2023-01-19 13:40:00|850.2|845.7|850.3|845.8|850.3|845.8|849.3|844.8|2104
1674135900000|2023-01-19 13:45:00|849.9|845.4|847.4|842.9|850.2|845.7|846.9|842.4|11103
1674136200000|2023-01-19 13:50:00|847.8|843.3|849.3|844.8|849.9|845.4|847.8|843.3|4932
1674136500000|2023-01-19 13:55:00|849.4|844.9|847.4|842.9|849.9|845.4|847.4|842.9|2796
1674136800000|2023-01-19 14:00:00|847.6|843.1|847.4|842.9|848.3|843.8|846.9|842.4|6058
1674137100000|2023-01-19 14:05:00|847.8|843.3|847.9|843.4|848.4|843.9|847.4|842.9|2904
1674137400000|2023-01-19 14:10:00|848.3|843.8|848.8|844.3|849.3|844.8|848.3|843.8|2580
1674137700000|2023-01-19 14:15:00|848.9|844.4|850.8|846.3|850.8|846.3|848.9|844.4|5197
1674138000000|2023-01-19 14:20:00|850.4|845.9|850.8|846.3|851.3|846.8|850.3|845.8|3384
1674138300000|2023-01-19 14:25:00|851.3|846.8|851.3|846.8|851.7|847.2|850.8|846.3|3277
1674138600000|2023-01-19 14:30:00|851.2|846.7|850.8|846.3|851.3|846.8|850.8|846.3|1686
1674138900000|2023-01-19 14:35:00|850.3|845.8|850.3|845.8|850.8|846.3|850.1|845.6|2432
1674139200000|2023-01-19 14:40:00|849.9|845.4|848.3|843.8|850.3|845.8|847.8|843.3|4614
1674139500000|2023-01-19 14:45:00|847.9|843.4|847.9|843.4|847.9|843.4|846.9|842.4|6208
1674139800000|2023-01-19 14:50:00|847.4|842.9|848.3|843.8|848.3|843.8|847.3|842.8|3917
1674140100000|2023-01-19 14:55:00|847.8|843.3|849.4|844.9|849.4|844.9|847.8|843.3|5873
1674176400000|2023-01-20 01:00:00|850.1|845.6|853.6|849.1|853.6|849.1|850.1|845.6|17135
1674176700000|2023-01-20 01:05:00|854|849.5|854.5|850|855|850.5|852.6|848.1|11851
1674177000000|2023-01-20 01:10:00|854.1|849.6|855.1|850.6|855.1|850.6|853.6|849.1|5606
1674177300000|2023-01-20 01:15:00|855.5|851|855|850.5|856|851.5|854.5|850|8343
1674177600000|2023-01-20 01:20:00|855.5|851|855|850.5|855.5|851|855|850.5|4395
1674177900000|2023-01-20 01:25:00|855.4|850.9|857.9|853.4|858|853.5|855|850.5|14332
1674178200000|2023-01-20 01:30:00|858|853.5|858.5|854|858.9|854.4|856.5|852|7761
1674178500000|2023-01-20 01:35:00|858.4|853.9|857.5|853|858.5|854|857|852.5|5747
1674178800000|2023-01-20 01:40:00|857.9|853.4|859.5|855|859.5|855|857.9|853.4|4753
1674179100000|2023-01-20 01:45:00|859.9|855.4|858.3|853.8|860|855.5|857.4|852.9|8360
1674179400000|2023-01-20 01:50:00|857.9|853.4|856.8|852.3|858.4|853.9|856.4|851.9|6712
1674179700000|2023-01-20 01:55:00|857.2|852.7|858.3|853.8|858.3|853.8|856.8|852.3|3884
1674180000000|2023-01-20 02:00:00|858.8|854.3|858.8|854.3|859.3|854.8|858.3|853.8|3848
1674180300000|2023-01-20 02:05:00|858.4|853.9|858.8|854.3|858.9|854.4|857.7|853.2|3527
1674180600000|2023-01-20 02:10:00|858.4|853.9|857.4|852.9|858.8|854.3|855.8|851.3|7244
1674181800000|2023-01-20 02:30:00|857.8|853.3|858.2|853.7|858.3|853.8|856.7|852.2|4472
1674182100000|2023-01-20 02:35:00|858.3|853.8|857.8|853.3|858.8|854.3|857.3|852.8|3050
1674182400000|2023-01-20 02:40:00|858.2|853.7|856.3|851.8|858.2|853.7|855.9|851.4|4112
1674182700000|2023-01-20 02:45:00|856.4|851.9|856.9|852.4|857.3|852.8|856.3|851.8|1749
1674183000000|2023-01-20 02:50:00|856.5|852|856.8|852.3|856.9|852.4|856.3|851.8|1784
1674183300000|2023-01-20 02:55:00|857.3|852.8|858.9|854.4|858.9|854.4|856.9|852.4|3709
1674183600000|2023-01-20 03:00:00|858.4|853.9|857.8|853.3|858.9|854.4|857.3|852.8|3321
1674183900000|2023-01-20 03:05:00|857.7|853.2|856.7|852.2|857.7|853.2|856.2|851.7|4082
1674184200000|2023-01-20 03:10:00|857.1|852.6|857.2|852.7|857.7|853.2|856.7|852.2|2635
1674184500000|2023-01-20 03:15:00|857.7|853.2|856.7|852.2|858.2|853.7|855.7|851.2|5001
1674184800000|2023-01-20 03:20:00|856.3|851.8|858.3|853.8|858.3|853.8|856.2|851.7|2689
1674185100000|2023-01-20 03:25:00|858.7|854.2|857.6|853.1|859.2|854.7|857.1|852.6|5646
1674185400000|2023-01-20 03:30:00|857.7|853.2|857.7|853.2|857.7|853.2|857.7|853.2|0
1674192600000|2023-01-20 05:30:00|857.6|853.1|859.1|854.6|860.6|856.1|857.6|853.1|11904
1674192900000|2023-01-20 05:35:00|859.5|855|859.9|855.4|859.9|855.4|858.2|853.7|5328
1674193200000|2023-01-20 05:40:00|860.4|855.9|860|855.5|860.4|855.9|859.9|855.4|2490
1674193500000|2023-01-20 05:45:00|859.9|855.4|858.8|854.3|860.4|855.9|858.8|854.3|4928
1674193800000|2023-01-20 05:50:00|858.3|853.8|857.3|852.8|858.8|854.3|856.9|852.4|7098
1674194100000|2023-01-20 05:55:00|857.2|852.7|855.9|851.4|857.3|852.8|855.4|850.9|7243
1674194400000|2023-01-20 06:00:00|856.3|851.8|857.4|852.9|857.8|853.3|856.3|851.8|4234
1674194700000|2023-01-20 06:05:00|857.8|853.3|858.8|854.3|858.9|854.4|857.4|852.9|5824
1674195000000|2023-01-20 06:10:00|858.9|854.4|857.8|853.3|858.9|854.4|857.8|853.3|2944
1674195300000|2023-01-20 06:15:00|857.4|852.9|858.2|853.7|858.2|853.7|857.4|852.9|2603
1674195600000|2023-01-20 06:20:00|857.8|853.3|858.3|853.8|858.8|854.3|857.7|853.2|2980
1674195900000|2023-01-20 06:25:00|858.4|853.9|858.2|853.7|859.7|855.2|857.7|853.2|6466
1674196200000|2023-01-20 06:30:00|857.8|853.3|858.8|854.3|858.8|854.3|857.8|853.3|2832
1674196500000|2023-01-20 06:35:00|||||||||1997
1674196800000|2023-01-20 06:40:00|858.7|854.2|860.1|855.6|860.5|856|858.2|853.7|7321
1674197100000|2023-01-20 06:45:00|859.7|855.2|858.6|854.1|860.1|855.6|858.1|853.6|8076
1674197400000|2023-01-20 06:50:00|858.2|853.7|857.8|853.3|858.7|854.2|857.8|853.3|8570
1674197700000|2023-01-20 06:55:00|857.7|853.2|862.7|858.2|863.1|858.6|857.7|853.2|29133
1675040400000|2023-01-30 01:00:00|879.4|874.9|874|869.5|882.9|878.4|872.6|868.1|68666
1675040700000|2023-01-30 01:05:00|874.1|869.6|879.2|874.7|879.2|874.7|874|869.5|25151
1675041000000|2023-01-30 01:10:00|878.8|874.3|878.6|874.1|880.2|875.7|877.4|872.9|17225
1675041300000|2023-01-30 01:15:00|879|874.5|874.2|869.7|879|874.5|873.3|868.8|17300
1675041600000|2023-01-30 01:20:00|874.1|869.6|874.6|870.1|875.6|871.1|874.1|869.6|8287
1675041900000|2023-01-30 01:25:00|874.7|870.2|876.1|871.6|876.2|871.7|873.2|868.7|8339
1675042200000|2023-01-30 01:30:00|876.2|871.7|876.5|872|876.6|872.1|874.5|870|7771
1675042500000|2023-01-30 01:35:00|876.1|871.6|873|868.5|876.6|872.1|873|868.5|6926
1675042800000|2023-01-30 01:40:00|873.3|868.8|873.4|868.9|873.8|869.3|871.6|867.1|13184
1675043100000|2023-01-30 01:45:00|873|868.5|874.1|869.6|874.6|870.1|872.9|868.4|6380
1675043400000|2023-01-30 01:50:00|873.7|869.2|873|868.5|874.1|869.6|872.1|867.6|5493
1675043700000|2023-01-30 01:55:00|872.6|868.1|871.1|866.6|873.6|869.1|870.1|865.6|13974
1675044000000|2023-01-30 02:00:00|871.2|866.7|869|864.5|872.7|868.2|868.6|864.1|12481
1675044300000|2023-01-30 02:05:00|868.6|864.1|868.6|864.1|870|865.5|867.6|863.1|11461
1675044600000|2023-01-30 02:10:00|869|864.5|870.1|865.6|870.1|865.6|868.7|864.2|4859
1675045800000|2023-01-30 02:30:00|870|865.5|869.5|865|871.6|867.1|868.6|864.1|7581
1675046100000|2023-01-30 02:35:00|869|864.5|869.5|865|870|865.5|868.6|864.1|4517
1675046400000|2023-01-30 02:40:00|869.9|865.4|871.9|867.4|872|867.5|869.5|865|5656
1675046700000|2023-01-30 02:45:00|871.5|867|873.1|868.6|873.1|868.6|869.7|865.2|6690
1675047000000|2023-01-30 02:50:00|872.7|868.2|873|868.5|873.6|869.1|872.1|867.6|4709
1675047300000|2023-01-30 02:55:00|873.1|868.6|870.6|866.1|873.1|868.6|870.6|866.1|4223
1675047600000|2023-01-30 03:00:00|870.2|865.7|868.6|864.1|870.6|866.1|868.6|864.1|6153
1675047900000|2023-01-30 03:05:00|868.7|864.2|866.7|862.2|870|865.5|866.7|862.2|11655
1675048200000|2023-01-30 03:10:00|867.1|862.6|866.6|862.1|868.5|864|866.6|862.1|7712
1675048500000|2023-01-30 03:15:00|867|862.5|867.5|863|868.5|864|866.6|862.1|6629
1675048800000|2023-01-30 03:20:00|867.6|863.1|869.5|865|870|865.5|867.6|863.1|5864
1675049100000|2023-01-30 03:25:00|869.9|865.4|869.1|864.6|870|865.5|867|862.5|7919
1675056600000|2023-01-30 05:30:00|868.8|864.3|870|865.5|871|866.5|867.5|863|9891
1675056900000|2023-01-30 05:35:00|869.6|865.1|867.1|862.6|869.6|865.1|866.5|862|9127
1675057200000|2023-01-30 05:40:00|866.6|862.1|867.6|863.1|868|863.5|866.6|862.1|3281
1675057500000|2023-01-30 05:45:00|867.2|862.7|868.6|864.1|868.6|864.1|867.1|862.6|3830
1675057800000|2023-01-30 05:50:00|868.2|863.7|867.6|863.1|869.1|864.6|867.6|863.1|3208
1675058100000|2023-01-30 05:55:00|867.2|862.7|866.2|861.7|867.6|863.1|865.7|861.2|6510
1675058400000|2023-01-30 06:00:00|866.6|862.1|866.7|862.2|868.1|863.6|866.2|861.7|4793
1675058700000|2023-01-30 06:05:00|867.1|862.6|867.1|862.6|867.7|863.2|867.1|862.6|2837
1675059000000|2023-01-30 06:10:00|866.7|862.2|867.1|862.6|868.1|863.6|866.7|862.2|4121
1675059300000|2023-01-30 06:15:00|866.7|862.2|865.9|861.4|867.4|862.9|865.4|860.9|4085
1675059600000|2023-01-30 06:20:00|866.3|861.8|866.3|861.8|866.8|862.3|865.5|861|2687
1675059900000|2023-01-30 06:25:00|866.4|861.9|866.4|861.9|866.8|862.3|865.8|861.3|2808
1675060200000|2023-01-30 06:30:00|866.3|861.8|866.9|862.4|868.8|864.3|866.3|861.8|5658
1675060500000|2023-01-30 06:35:00|867.3|862.8|866.4|861.9|867.4|862.9|865.9|861.4|3362
1675060800000|2023-01-30 06:40:00|866.3|861.8|866.9|862.4|867.3|862.8|866.3|861.8|2442
1675061100000|2023-01-30 06:45:00|866.8|862.3|868.3|863.8|868.8|864.3|866.4|861.9|5148
1675061400000|2023-01-30 06:50:00|868.2|863.7|866.8|862.3|868.3|863.8|866.8|862.3|3304
1675061700000|2023-01-30 06:55:00|866.9|862.4|867.9|863.4|868.3|863.8|866.8|862.3|10959
1675062000000|2023-01-30 07:00:00|867.8|863.3|867.9|863.4|867.9|863.4|867.8|863.3|0
1675083600000|2023-01-30 13:00:00|869.3|864.8|868.4|863.9|869.7|865.2|865.9|861.4|24930
1675083900000|2023-01-30 13:05:00|868.7|864.2|869|864.5|869.9|865.4|867.9|863.4|11020
1675084200000|2023-01-30 13:10:00|869.1|864.6|869.9|865.4|870|865.5|869|864.5|6934
1675084500000|2023-01-30 13:15:00|870|865.5|869.4|864.9|870|865.5|868.8|864.3|3625
1675084800000|2023-01-30 13:20:00|869.7|865.2|868.9|864.4|870.3|865.8|867.9|863.4|6484
1675085100000|2023-01-30 13:25:00|868.5|864|869|864.5|869.5|865|868.5|864|2470
1675085400000|2023-01-30 13:30:00|868.9|864.4|868.4|863.9|869.4|864.9|867.9|863.4|3400
1675085700000|2023-01-30 13:35:00|868|863.5|866.9|862.4|868|863.5|866.9|862.4|5576
1675086000000|2023-01-30 13:40:00|866.8|862.3|866.5|862|866.9|862.4|865.5|861|6698
1675086300000|2023-01-30 13:45:00|866.4|861.9|865.4|860.9|866.9|862.4|864.4|859.9|9962
1675086600000|2023-01-30 13:50:00|865.5|861|865|860.5|865.5|861|864.9|860.4|3698
1675086900000|2023-01-30 13:55:00|864.9|860.4|866.6|862.1|867|862.5|863.5|859|9930
1675087200000|2023-01-30 14:00:00|866.5|862|867.1|862.6|867.1|862.6|866.1|861.6|4117
1675087500000|2023-01-30 14:05:00|866.7|862.2|867.1|862.6|867.1|862.6|866.6|862.1|1427
1675087800000|2023-01-30 14:10:00|867.3|862.8|868|863.5|868.6|864.1|867.3|862.8|6571
1675088100000|2023-01-30 14:15:00|868.1|863.6|867.6|863.1|868.1|863.6|866.6|862.1|2801
1675088400000|2023-01-30 14:20:00|867.5|863|866.6|862.1|867.6|863.1|866.6|862.1|964
1675088700000|2023-01-30 14:25:00|866.2|861.7|866.1|861.6|866.2|861.7|865.6|861.1|2266
1675089000000|2023-01-30 14:30:00|865.7|861.2|867.1|862.6|867.6|863.1|865.7|861.2|2804
1675089300000|2023-01-30 14:35:00|867|862.5|867.1|862.6|867.1|862.6|866.6|862.1|830
1675089600000|2023-01-30 14:40:00|866.7|862.2|867.6|863.1|867.6|863.1|866.6|862.1|1662
1675089900000|2023-01-30 14:45:00|868|863.5|868.1|863.6|868.1|863.6|867.6|863.1|1944
1675090200000|2023-01-30 14:50:00|868.3|863.8|868.5|864|869.1|864.6|868.1|863.6|4368
1675090500000|2023-01-30 14:55:00|868.1|863.6|868.7|864.2|869|864.5|868.1|863.6|3905
1675126800000|2023-01-31 01:00:00|868.4|863.9|866.3|861.8|868.4|863.9|864|859.5|16933
1675127100000|2023-01-31 01:05:00|866.7|862.2|863.8|859.3|866.8|862.3|863.8|859.3|7840
1675127400000|2023-01-31 01:10:00|863.6|859.1|862.8|858.3|864.8|860.3|862.8|858.3|10135
1675127700000|2023-01-31 01:15:00|863.2|858.7|862.7|858.2|864.3|859.8|862.7|858.2|8508
1675128000000|2023-01-31 01:20:00|863.2|858.7|864.2|859.7|864.2|859.7|862.1|857.6|9998
1675128300000|2023-01-31 01:25:00|863.8|859.3|864.2|859.7|865.2|860.7|863.7|859.2|5920
1675128600000|2023-01-31 01:30:00|864.6|860.1|868.2|863.7|868.2|863.7|864.2|859.7|12156
1675128900000|2023-01-31 01:35:00|868.1|863.6|868.7|864.2|868.7|864.2|868.1|863.6|10034
1675129200000|2023-01-31 01:40:00|868.8|864.3|871.2|866.7|871.7|867.2|868.7|864.2|18215
1675129500000|2023-01-31 01:45:00|871.6|867.1|871.7|867.2|872.2|867.7|870.7|866.2|11558
1675129800000|2023-01-31 01:50:00|872.1|867.6|872.2|867.7|872.8|868.3|871.6|867.1|8663
1675130100000|2023-01-31 01:55:00|872.3|867.8|872.2|867.7|872.7|868.2|871.6|867.1|5912
1675130400000|2023-01-31 02:00:00|872.6|868.1|871.8|867.3|873.8|869.3|871.6|867.1|11311
1675130700000|2023-01-31 02:05:00|871.4|866.9|871.7|867.2|872.3|867.8|871.3|866.8|5845
1675131000000|2023-01-31 02:10:00|871.3|866.8|871.8|867.3|872.2|867.7|870.8|866.3|4663
1675132200000|2023-01-31 02:30:00|872.2|867.7|872.7|868.2|873.2|868.7|870.7|866.2|7423
1675132500000|2023-01-31 02:35:00|872.3|867.8|871.8|867.3|872.3|867.8|871.2|866.7|3153
1675132800000|2023-01-31 02:40:00|871.3|866.8|870.7|866.2|871.7|867.2|870.2|865.7|4172
1675133100000|2023-01-31 02:45:00|870.6|866.1|870.7|866.2|871.2|866.7|870.6|866.1|2407
1675133400000|2023-01-31 02:50:00|870.3|865.8|870.2|865.7|871.2|866.7|870.2|865.7|2639
1675133700000|2023-01-31 02:55:00|870.7|866.2|870.2|865.7|870.7|866.2|870.2|865.7|1735
1675134000000|2023-01-31 03:00:00|869.8|865.3|870.7|866.2|870.7|866.2|869.7|865.2|3557
1675134300000|2023-01-31 03:05:00|870.3|865.8|870.2|865.7|870.7|866.2|870.2|865.7|910
1675134600000|2023-01-31 03:10:00|870.6|866.1|869.7|865.2|870.7|866.2|869.3|864.8|2954
1675134900000|2023-01-31 03:15:00|870.1|865.6|868.8|864.3|870.2|865.7|868.8|864.3|3503
1675135200000|2023-01-31 03:20:00|868.7|864.2|864.8|860.3|868.7|864.2|863.8|859.3|18230
1675135500000|2023-01-31 03:25:00|864.9|860.4|866|861.5|866|861.5|863.9|859.4|11798
1675135800000|2023-01-31 03:30:00|866.1|861.6|866.1|861.6|866.1|861.6|866.1|861.6|0
1675143000000|2023-01-31 05:30:00|866|861.5|864.8|860.3|868|863.5|864|859.5|17844
1675143300000|2023-01-31 05:35:00|864.4|859.9|865.8|861.3|865.8|861.3|863.3|858.8|11887
1675143600000|2023-01-31 05:40:00|865.4|860.9|866.7|862.2|866.8|862.3|865.3|860.8|4350
1675143900000|2023-01-31 05:45:00|866.3|861.8|868.3|863.8|868.7|864.2|866.2|861.7|6441
1675144200000|2023-01-31 05:50:00|868.7|864.2|868.7|864.2|870.2|865.7|868.3|863.8|11692
1675144500000|2023-01-31 05:55:00|868.3|863.8|867.3|862.8|868.3|863.8|867.3|862.8|5163
1675144800000|2023-01-31 06:00:00|866.9|862.4|865.8|861.3|867.3|862.8|865.8|861.3|6890
1675145100000|2023-01-31 06:05:00|866.2|861.7|865.8|861.3|866.4|861.9|865.8|861.3|3089
1675145400000|2023-01-31 06:10:00|866.2|861.7|866.3|861.8|867.3|862.8|866.2|861.7|2811
1675145700000|2023-01-31 06:15:00|865.8|861.3|867.3|862.8|867.3|862.8|864.8|860.3|9263
1675146000000|2023-01-31 06:20:00|866.9|862.4|867.8|863.3|867.8|863.3|866.4|861.9|3204
1675146300000|2023-01-31 06:25:00|868.2|863.7|867.8|863.3|868.8|864.3|867.3|862.8|3308
1675146600000|2023-01-31 06:30:00|867.7|863.2|866.2|861.7|867.7|863.2|866.2|861.7|2862
1675146900000|2023-01-31 06:35:00|866.3|861.8|865.7|861.2|866.8|862.3|865.7|861.2|3076
1675147200000|2023-01-31 06:40:00|865.3|860.8|865.2|860.7|865.7|861.2|865.2|860.7|2056
1675147500000|2023-01-31 06:45:00|865.5|861|866.7|862.2|867.1|862.6|865.2|860.7|5057
1675147800000|2023-01-31 06:50:00|866.3|861.8|865.2|860.7|866.7|862.2|865.2|860.7|5425
1675148100000|2023-01-31 06:55:00|864.8|860.3|860.6|856.1|865.2|860.7|860.2|855.7|26864
1675170000000|2023-01-31 13:00:00|861.1|856.6|862.6|858.1|862.7|858.2|859.5|855|25156
1675170300000|2023-01-31 13:05:00|862.5|858|862.5|858|864.1|859.6|861.5|857|14941
1675170600000|2023-01-31 13:10:00|862.3|857.8|861.7|857.2|862.3|857.8|859.5|855|18127
1675170900000|2023-01-31 13:15:00|861.3|856.8|862.1|857.6|862.7|858.2|861.2|856.7|6428
1675171200000|2023-01-31 13:20:00|862.2|857.7|861.5|857|862.6|858.1|861.1|856.6|3840
1675171500000|2023-01-31 13:25:00|861.4|856.9|860.5|856|862|857.5|860|855.5|4052
1675171800000|2023-01-31 13:30:00|861|856.5|862.1|857.6|862.1|857.6|861|856.5|3687
1675172100000|2023-01-31 13:35:00|861.9|857.4|860.4|855.9|862|857.5|860.4|855.9|4023
1675172400000|2023-01-31 13:40:00|860.8|856.3|860.9|856.4|861.3|856.8|860.3|855.8|3187
1675172700000|2023-01-31 13:45:00|861|856.5|860.4|855.9|861|856.5|859.4|854.9|5459
1675173000000|2023-01-31 13:50:00|860.3|855.8|862.3|857.8|862.4|857.9|860.3|855.8|8020
1675173300000|2023-01-31 13:55:00|862.4|857.9|863.3|858.8|863.9|859.4|862.1|857.6|8526
1675173600000|2023-01-31 14:00:00|863.8|859.3|862.3|857.8|863.8|859.3|862.3|857.8|3823
1675173900000|2023-01-31 14:05:00|861.9|857.4|861.8|857.3|861.9|857.4|860.8|856.3|3889
1675174200000|2023-01-31 14:10:00|862.2|857.7|868.1|863.6|868.6|864.1|862.2|857.7|26038
1675174500000|2023-01-31 14:15:00|868.5|864|869.5|865|869.6|865.1|868|863.5|14962
1675174800000|2023-01-31 14:20:00|869.1|864.6|868.6|864.1|869.6|865.1|867.6|863.1|8287
1675175100000|2023-01-31 14:25:00|869|864.5|869.1|864.6|870.2|865.7|869|864.5|8534
1675175400000|2023-01-31 14:30:00|869.2|864.7|869.8|865.3|870.3|865.8|868.7|864.2|5687
1675175700000|2023-01-31 14:35:00|870.2|865.7|868.3|863.8|870.3|865.8|867.2|862.7|8173
1675176000000|2023-01-31 14:40:00|868.4|863.9|869.3|864.8|870|865.5|867.8|863.3|4857
1675176300000|2023-01-31 14:45:00|869.4|864.9|871.6|867.1|871.6|867.1|868.8|864.3|8764
1675176600000|2023-01-31 14:50:00|871.9|867.4|871.4|866.9|872.5|868|871.4|866.9|11087
1675176900000|2023-01-31 14:55:00|871.7|867.2|872.4|867.9|872.8|868.3|871.4|866.9|11076
1675213200000|2023-02-01 01:00:00|872.3|867.8|872.9|868.4|874.6|870.1|872.1|867.6|18691
1675213500000|2023-02-01 01:05:00|873.1|868.6|872.1|867.6|873.1|868.6|871.6|867.1|7168
1675213800000|2023-02-01 01:10:00|872.4|867.9|872.1|867.6|872.6|868.1|871.8|867.3|3936
1675214100000|2023-02-01 01:15:00|872.4|867.9|871.1|866.6|872.6|868.1|870.6|866.1|4837
1675214400000|2023-02-01 01:20:00|871|866.5|870.9|866.4|871.9|867.4|870.6|866.1|4134
1675214700000|2023-02-01 01:25:00|871|866.5|870.1|865.6|871.1|866.6|870.1|865.6|3329
1675215000000|2023-02-01 01:30:00|870.2|865.7|870.6|866.1|870.6|866.1|870.1|865.6|2397
1675215300000|2023-02-01 01:35:00|870.9|866.4|870.6|866.1|871.4|866.9|870|865.5|3487
1675215600000|2023-02-01 01:40:00|870.9|866.4|871.1|866.6|871.1|866.6|870.9|866.4|1334
1675215900000|2023-02-01 01:45:00|871.4|866.9|871.6|867.1|872.1|867.6|870.9|866.4|2596
1675216200000|2023-02-01 01:50:00|871.2|866.7|869.1|864.6|871.2|866.7|868.6|864.1|6236
1675216500000|2023-02-01 01:55:00|869.6|865.1|868.2|863.7|869.6|865.1|867.7|863.2|6912
1675216800000|2023-02-01 02:00:00|868.1|863.6|867.9|863.4|869.2|864.7|867.7|863.2|5673
1675217100000|2023-02-01 02:05:00|867.7|863.2|866.8|862.3|867.7|863.2|866.8|862.3|5859
1675217400000|2023-02-01 02:10:00|867.2|862.7|867.2|862.7|867.3|862.8|865.3|860.8|10295
1675218600000|2023-02-01 02:30:00|866.8|862.3|867.9|863.4|867.9|863.4|866|861.5|6201
1675218900000|2023-02-01 02:35:00|867.5|863|864.4|859.9|867.5|863|863.9|859.4|13314
1675219200000|2023-02-01 02:40:00|864.5|860|864|859.5|864.9|860.4|862.9|858.4|13440
1675219500000|2023-02-01 02:45:00|863.9|859.4|863.6|859.1|865|860.5|863.5|859|6258
1675219800000|2023-02-01 02:50:00|863.5|859|864.4|859.9|865|860.5|863.5|859|3956
1675220100000|2023-02-01 02:55:00|864|859.5|864.9|860.4|865.5|861|864|859.5|3621
1675220400000|2023-02-01 03:00:00|864.5|860|863.2|858.7|865|860.5|861.5|857|13513
1675220700000|2023-02-01 03:05:00|863|858.5|863.7|859.2|863.7|859.2|860.7|856.2|17557
1675221000000|2023-02-01 03:10:00|863.6|859.1|866|861.5|866|861.5|863.2|858.7|12600
1675221300000|2023-02-01 03:15:00|865.5|861|866|861.5|867.4|862.9|865.5|861|7651
1675221600000|2023-02-01 03:20:00|866.4|861.9|864|859.5|866.5|862|863.8|859.3|4777
1675221900000|2023-02-01 03:25:00|864.4|859.9|862.9|858.4|864.5|860|862.5|858|5916
1675229400000|2023-02-01 05:30:00|863|858.5|862.4|857.9|863.9|859.4|861.5|857|12621
1675229700000|2023-02-01 05:35:00|862.5|858|862|857.5|864|859.5|862|857.5|6280
1675230000000|2023-02-01 05:40:00|861.6|857.1|861.6|857.1|862|857.5|861|856.5|5787
1675230300000|2023-02-01 05:45:00|861.3|856.8|862.8|858.3|862.8|858.3|860.6|856.1|8157
1675230600000|2023-02-01 05:50:00|862.7|858.2|863.3|858.8|863.3|858.8|862.3|857.8|4139
1675230900000|2023-02-01 05:55:00|863.2|858.7|861.9|857.4|864.4|859.9|861.7|857.2|4937
1675231200000|2023-02-01 06:00:00|862.3|857.8|861.3|856.8|862.8|858.3|859.9|855.4|8878
1675231500000|2023-02-01 06:05:00|861.2|856.7|861.1|856.6|861.7|857.2|860.6|856.1|4761
1675231800000|2023-02-01 06:10:00|861.5|857|860.2|855.7|861.5|857|859.7|855.2|7289
1675232100000|2023-02-01 06:15:00|859.9|855.4|860.7|856.2|861.2|856.7|859.7|855.2|6244
1675232400000|2023-02-01 06:20:00|860.4|855.9|861.9|857.4|862.4|857.9|856.6|852.1|30004
1675232700000|2023-02-01 06:25:00|862|857.5|859.2|854.7|862|857.5|859.2|854.7|6575
1675233000000|2023-02-01 06:30:00|859.6|855.1|859.7|855.2|860.7|856.2|859.2|854.7|7368
1675233300000|2023-02-01 06:35:00|860.1|855.6|859.1|854.6|860.2|855.7|858.2|853.7|6391
1675233600000|2023-02-01 06:40:00|858.7|854.2|858|853.5|860.1|855.6|857.6|853.1|9315
1675233900000|2023-02-01 06:45:00|858.1|853.6|858.1|853.6|858.5|854|857|852.5|10275
1675234200000|2023-02-01 06:50:00|858.5|854|860.9|856.4|861|856.5|857.1|852.6|12071
1675234500000|2023-02-01 06:55:00|860.5|856|860.4|855.9|861.5|857|859.6|855.1|15049
1675256400000|2023-02-01 13:00:00|857.4|852.9|856.2|851.7|859.4|854.9|856.2|851.7|27269
1675256700000|2023-02-01 13:05:00|855.8|851.3|855.7|851.2|857.5|853|853.7|849.2|20596
1675257000000|2023-02-01 13:10:00|856|851.5|854.8|850.3|856.3|851.8|854.2|849.7|11002
1675257300000|2023-02-01 13:15:00|854.4|849.9|856.4|851.9|857.8|853.3|854.3|849.8|11263
1675257600000|2023-02-01 13:20:00|856.8|852.3|854.4|849.9|857.4|852.9|854.4|849.9|10432
1675257900000|2023-02-01 13:25:00|854.5|850|851|846.5|854.9|850.4|850.9|846.4|22476
1675258200000|2023-02-01 13:30:00|850.9|846.4|851.1|846.6|851.9|847.4|850.1|845.6|16228
1675258500000|2023-02-01 13:35:00|851.3|846.8|852.3|847.8|852.8|848.3|851.1|846.6|10731
1675258800000|2023-02-01 13:40:00|851.9|847.4|849.9|845.4|851.9|847.4|849.3|844.8|13295
1675259100000|2023-02-01 13:45:00|850.3|845.8|849.3|844.8|850.8|846.3|849.3|844.8|8445
1675259400000|2023-02-01 13:50:00|849.4|844.9|852.3|847.8|852.3|847.8|849.3|844.8|7981
1675259700000|2023-02-01 13:55:00|851.9|847.4|851.4|846.9|851.9|847.4|850.3|845.8|6247
1675260000000|2023-02-01 14:00:00|851.8|847.3|850.4|845.9|852.4|847.9|849.9|845.4|7886
1675260300000|2023-02-01 14:05:00|850|845.5|845|840.5|850|845.5|844.5|840|28725
1675260600000|2023-02-01 14:10:00|844.6|840.1|847.1|842.6|847.5|843|844.5|840|13540
1675260900000|2023-02-01 14:15:00|847|842.5|847.5|843|848.5|844|847|842.5|7371
1675261200000|2023-02-01 14:20:00|847.9|843.4|848.5|844|848.5|844|847.5|843|4261
1675261500000|2023-02-01 14:25:00|848.6|844.1|847.1|842.6|848.6|844.1|846.5|842|3750
1675261800000|2023-02-01 14:30:00|846.8|842.3|847.1|842.6|847.5|843|846.5|842|4371
1675262100000|2023-02-01 14:35:00|846.9|842.4|849.6|845.1|850|845.5|846.5|842|8106
1675262400000|2023-02-01 14:40:00|849.9|845.4|849.1|844.6|850|845.5|849|844.5|3182
1675262700000|2023-02-01 14:45:00|848.8|844.3|848.6|844.1|849.5|845|848.1|843.6|5013
1675263000000|2023-02-01 14:50:00|849|844.5|849.6|845.1|850.5|846|849|844.5|4539
1675263300000|2023-02-01 14:55:00|849.5|845|851.1|846.6|851.4|846.9|849|844.5|7871
1675299600000|2023-02-02 01:00:00|850.9|846.4|854.3|849.8|854.7|850.2|850.9|846.4|27776
1675299900000|2023-02-02 01:05:00|854.4|849.9|850.9|846.4|854.7|850.2|849.4|844.9|15266
1675300200000|2023-02-02 01:10:00|850.5|846|856.2|851.7|856.2|851.7|850.5|846|15555
1675300500000|2023-02-02 01:15:00|855.9|851.4|855.4|850.9|856.4|851.9|855.4|850.9|10346
1675300800000|2023-02-02 01:20:00|855|850.5|857.4|852.9|857.5|853|854.9|850.4|10431
1675301100000|2023-02-02 01:25:00|857|852.5|856.9|852.4|857.4|852.9|856.4|851.9|6404
1675301400000|2023-02-02 01:30:00|856.5|852|854.9|850.4|856.9|852.4|854.9|850.4|6978
1675301700000|2023-02-02 01:35:00|855.2|850.7|854.9|850.4|855.9|851.4|854.9|850.4|3745
1675302000000|2023-02-02 01:40:00|854.5|850|854.9|850.4|855.4|850.9|854.4|849.9|3806
1675302300000|2023-02-02 01:45:00|855|850.5|857.5|853|857.5|853|854.9|850.4|5081
1675302600000|2023-02-02 01:50:00|857.9|853.4|856.4|851.9|857.9|853.4|856.4|851.9|5877
1675302900000|2023-02-02 01:55:00|856.5|852|858.4|853.9|859|854.5|856.5|852|9958
1675303200000|2023-02-02 02:00:00|858.5|854|860.6|856.1|860.6|856.1|858|853.5|13258
1675303500000|2023-02-02 02:05:00|860.2|855.7|861|856.5|861|856.5|859.6|855.1|8417
1675303800000|2023-02-02 02:10:00|860.6|856.1|860.7|856.2|861.1|856.6|859.5|855|7403
1675305000000|2023-02-02 02:30:00|860.5|856|858.6|854.1|860.5|856|858.1|853.6|7317
1675305300000|2023-02-02 02:35:00|858.2|853.7|858.1|853.6|858.6|854.1|857.2|852.7|6929
1675305600000|2023-02-02 02:40:00|858.2|853.7|859.6|855.1|860|855.5|857.7|853.2|3955
1675305900000|2023-02-02 02:45:00|859.8|855.3|860|855.5|860.1|855.6|858.1|853.6|4244
1675306200000|2023-02-02 02:50:00|860.1|855.6|860.6|856.1|860.6|856.1|859.6|855.1|3272
1675306500000|2023-02-02 02:55:00|861|856.5|861.5|857|861.6|857.1|860.5|856|7126
1675306800000|2023-02-02 03:00:00|861.1|856.6|861.6|857.1|862.1|857.6|860.1|855.6|5974
1675307100000|2023-02-02 03:05:00|861.7|857.2|862.2|857.7|862.2|857.7|861.2|856.7|3767
1675307400000|2023-02-02 03:10:00|862.1|857.6|860.7|856.2|862.6|858.1|860.7|856.2|6710
1675307700000|2023-02-02 03:15:00|861.1|856.6|860.2|855.7|861.6|857.1|859.7|855.2|5641
1675308000000|2023-02-02 03:20:00|859.9|855.4|858.7|854.2|860.2|855.7|858.7|854.2|5597
1675308300000|2023-02-02 03:25:00|859.1|854.6|859.2|854.7|859.2|854.7|858.1|853.6|5496
1675315800000|2023-02-02 05:30:00|859.6|855.1|857.6|853.1|860.2|855.7|857.2|852.7|7916
1675316100000|2023-02-02 05:35:00|857.7|853.2|855.8|851.3|857.7|853.2|855.2|850.7|12093
1675316400000|2023-02-02 05:40:00|856.2|851.7|855.2|850.7|856.3|851.8|854.7|850.2|7843
1675316700000|2023-02-02 05:45:00|855.3|850.8|853.4|848.9|855.3|850.8|853.4|848.9|9170
1675317000000|2023-02-02 05:50:00|853.3|848.8|854.3|849.8|854.8|850.3|853.3|848.8|6787
1675317300000|2023-02-02 05:55:00|854.4|849.9|851.8|847.3|854.5|850|851.8|847.3|8365
1675317600000|2023-02-02 06:00:00|852.2|847.7|851.9|847.4|852.3|847.8|850.9|846.4|10819
1675317900000|2023-02-02 06:05:00|851.6|847.1|850.1|845.6|852.4|847.9|849.9|845.4|9650
1675318200000|2023-02-02 06:10:00|850.4|845.9|848.6|844.1|851.1|846.6|848.6|844.1|10947
1675318500000|2023-02-02 06:15:00|848.7|844.2|844.6|840.1|849.7|845.2|844.2|839.7|30604
1675318800000|2023-02-02 06:20:00|844.2|839.7|841.4|836.9|845.6|841.1|840.4|835.9|35571
1675319100000|2023-02-02 06:25:00|840.9|836.4|839.2|834.7|842|837.5|838.4|833.9|33006
1675319400000|2023-02-02 06:30:00|839.1|834.6|839.2|834.7|840.1|835.6|837|832.5|27557
1675319700000|2023-02-02 06:35:00|838.8|834.3|838.7|834.2|840.6|836.1|838.2|833.7|16711
1675320000000|2023-02-02 06:40:00|838.6|834.1|836.3|831.8|839.7|835.2|835.3|830.8|22174
1675320300000|2023-02-02 06:45:00|836|831.5|835.5|831|836.3|831.8|834|829.5|27525
1675320600000|2023-02-02 06:50:00|835.8|831.3|835.3|830.8|836|831.5|832.5|828|32202
1675320900000|2023-02-02 06:55:00|835.2|830.7|834.3|829.8|837.7|833.2|834.2|829.7|33559
1675342800000|2023-02-02 13:00:00|841.7|837.2|838.4|833.9|842.1|837.6|838.3|833.8|40944
1675343100000|2023-02-02 13:05:00|838.7|834.2|839|834.5|839.9|835.4|838.1|833.6|16546
1675343400000|2023-02-02 13:10:00|838.6|834.1|839.5|835|840.5|836|838.6|834.1|10942
1675343700000|2023-02-02 13:15:00|839.1|834.6|839.6|835.1|839.6|835.1|838.7|834.2|7834
1675344000000|2023-02-02 13:20:00|839.2|834.7|840.2|835.7|840.2|835.7|839.1|834.6|5231
1675344300000|2023-02-02 13:25:00|839.9|835.4|841.2|836.7|841.7|837.2|839.7|835.2|10943
1675344600000|2023-02-02 13:30:00|841.1|836.6|842.1|837.6|843.6|839.1|841.1|836.6|17303
1675344900000|2023-02-02 13:35:00|841.7|837.2|839.2|834.7|842|837.5|839.2|834.7|7496
1675345200000|2023-02-02 13:40:00|839.6|835.1|840.6|836.1|840.6|836.1|838.7|834.2|7333
1675345500000|2023-02-02 13:45:00|840.2|835.7|842|837.5|842.1|837.6|840.2|835.7|5263
1675345800000|2023-02-02 13:50:00|842.1|837.6|841.1|836.6|842.6|838.1|840.6|836.1|6469
1675346100000|2023-02-02 13:55:00|841.5|837|841.2|836.7|841.6|837.1|840.7|836.2|3334
1675346400000|2023-02-02 14:00:00|840.8|836.3|842.7|838.2|843.9|839.4|840.2|835.7|11949
1675346700000|2023-02-02 14:05:00|842.2|837.7|842.2|837.7|842.7|838.2|841.7|837.2|4393
1675347000000|2023-02-02 14:10:00|842.6|838.1|842.6|838.1|843.1|838.6|842.2|837.7|3584
1675347300000|2023-02-02 14:15:00|842.2|837.7|844.3|839.8|844.3|839.8|842|837.5|8423
1675347600000|2023-02-02 14:20:00|844|839.5|842.3|837.8|844|839.5|842.2|837.7|5103
1675347900000|2023-02-02 14:25:00|842.7|838.2|842.8|838.3|843.8|839.3|842.7|838.2|4257
1675348200000|2023-02-02 14:30:00|843.2|838.7|840.8|836.3|843.3|838.8|840.5|836|7628
1675348500000|2023-02-02 14:35:00|840.5|836|840.8|836.3|840.8|836.3|839.8|835.3|6641
1675348800000|2023-02-02 14:40:00|840.5|836|839.5|835|840.8|836.3|839.5|835|4184
1675349100000|2023-02-02 14:45:00|839.1|834.6|839.1|834.6|839.6|835.1|839.1|834.6|6032
1675349400000|2023-02-02 14:50:00|838.9|834.4|839|834.5|839.6|835.1|837.5|833|9513
1675349700000|2023-02-02 14:55:00|839.1|834.6|839.6|835.1|839.9|835.4|838.6|834.1|7973
1675386000000|2023-02-03 01:00:00|839.8|835.3|836.5|832|840.3|835.8|835.5|831|17673
1675386300000|2023-02-03 01:05:00|836.8|832.3|835.6|831.1|838|833.5|835.2|830.7|11531
1675386600000|2023-02-03 01:10:00|836|831.5|834.7|830.2|836.6|832.1|834.7|830.2|9988
1675386900000|2023-02-03 01:15:00|834.3|829.8|834.3|829.8|836.7|832.2|834.3|829.8|10475
1675387200000|2023-02-03 01:20:00|834.7|830.2|836.8|832.3|837.7|833.2|834.7|830.2|8287
1675387500000|2023-02-03 01:25:00|836.5|832|833.1|828.6|837.5|833|833.1|828.6|11636
1675387800000|2023-02-03 01:30:00|832.7|828.2|831.2|826.7|834.1|829.6|830.7|826.2|25917
1675388100000|2023-02-03 01:35:00|831.6|827.1|832.2|827.7|833.1|828.6|830.8|826.3|9631
1675388400000|2023-02-03 01:40:00|832.6|828.1|830.2|825.7|833.7|829.2|829.7|825.2|11484
1675388700000|2023-02-03 01:45:00|829.8|825.3|829.2|824.7|830.2|825.7|828.7|824.2|12706
1675389000000|2023-02-03 01:50:00|829.1|824.6|830.7|826.2|830.7|826.2|828.6|824.1|6381
1675389300000|2023-02-03 01:55:00|830.3|825.8|828.7|824.2|830.3|825.8|827.8|823.3|9351
1675389600000|2023-02-03 02:00:00|828.3|823.8|828.2|823.7|828.7|824.2|826.8|822.3|12212
1675389900000|2023-02-03 02:05:00|827.8|823.3|828.3|823.8|828.7|824.2|826.8|822.3|9271
1675390200000|2023-02-03 02:10:00|828.2|823.7|827.8|823.3|829.7|825.2|827.4|822.9|7573
1675391400000|2023-02-03 02:30:00|827.1|822.6|828.8|824.3|829.7|825.2|826.8|822.3|11904
1675391700000|2023-02-03 02:35:00|828.4|823.9|829.7|825.2|829.7|825.2|827.7|823.2|7837
1675392000000|2023-02-03 02:40:00|829.3|824.8|828.8|824.3|829.7|825.2|828.7|824.2|5070
1675392300000|2023-02-03 02:45:00|829.2|824.7|831.8|827.3|833|828.5|829.2|824.7|15022
1675392600000|2023-02-03 02:50:00|831.4|826.9|830.7|826.2|832.4|827.9|830.3|825.8|6838
1675392900000|2023-02-03 02:55:00|830.8|826.3|831.8|827.3|831.8|827.3|830.3|825.8|2864
1675393200000|2023-02-03 03:00:00|832.1|827.6|835.2|830.7|835.7|831.2|830.8|826.3|17628
1675393500000|2023-02-03 03:05:00|834.7|830.2|834.7|830.2|836|831.5|833.9|829.4|14640
1675393800000|2023-02-03 03:10:00|835|830.5|835.3|830.8|837.2|832.7|834.7|830.2|11619
1675394100000|2023-02-03 03:15:00|835.7|831.2|839.8|835.3|841.5|837|835.3|830.8|32724
1675394400000|2023-02-03 03:20:00|839.9|835.4|840.3|835.8|842.2|837.7|839.9|835.4|16202
1675394700000|2023-02-03 03:25:00|840.7|836.2|839.7|835.2|840.8|836.3|838.8|834.3|11344
1675402200000|2023-02-03 05:30:00|840.1|835.6|839.8|835.3|840.7|836.2|838.4|833.9|11911
1675402500000|2023-02-03 05:35:00|839.4|834.9|840.9|836.4|841.3|836.8|839.3|834.8|6950
1675402800000|2023-02-03 05:40:00|841.3|836.8|840.3|835.8|841.8|837.3|839.9|835.4|7998
1675403100000|2023-02-03 05:45:00|839.9|835.4|841.8|837.3|842.3|837.8|839.9|835.4|9870
1675403400000|2023-02-03 05:50:00|841.9|837.4|841.9|837.4|843.6|839.1|841.3|836.8|12189
1675403700000|2023-02-03 05:55:00|841.5|837|840.3|835.8|841.8|837.3|839.3|834.8|8480
1675404000000|2023-02-03 06:00:00|840.8|836.3|841.3|836.8|841.8|837.3|840.4|835.9|4885
1675404300000|2023-02-03 06:05:00|841.6|837.1|842.3|837.8|842.8|838.3|841.6|837.1|5625
1675404600000|2023-02-03 06:10:00|842.6|838.1|846.6|842.1|847.6|843.1|842.6|838.1|25481
1675404900000|2023-02-03 06:15:00|847|842.5|847|842.5|848|843.5|846.1|841.6|17465
1675405200000|2023-02-03 06:20:00|847.1|842.6|847|842.5|848|843.5|846|841.5|12708
1675405500000|2023-02-03 06:25:00|846.6|842.1|847.6|843.1|847.6|843.1|846.6|842.1|5894
1675405800000|2023-02-03 06:30:00|847.1|842.6|845.1|840.6|847.5|843|845.1|840.6|8114
1675406100000|2023-02-03 06:35:00|845.5|841|847.6|843.1|848.1|843.6|845.5|841|7725
1675406400000|2023-02-03 06:40:00|848|843.5|846.6|842.1|848|843.5|846.1|841.6|6865
1675406700000|2023-02-03 06:45:00|847|842.5|846.1|841.6|847.1|842.6|845.6|841.1|7659
1675407000000|2023-02-03 06:50:00|846.5|842|847.1|842.6|847.5|843|846.5|842|7029
1675407300000|2023-02-03 06:55:00|846.8|842.3|846.3|841.8|847.1|842.6|846|841.5|15180
1675429200000|2023-02-03 13:00:00|844.5|840|844.8|840.3|846.7|842.2|844.1|839.6|26116
1675429500000|2023-02-03 13:05:00|844.7|840.2|845.3|840.8|845.3|840.8|844.2|839.7|6551
1675429800000|2023-02-03 13:10:00|845.2|840.7|843.2|838.7|846.3|841.8|842.7|838.2|12880
1675430100000|2023-02-03 13:15:00|842.8|838.3|841.4|836.9|843.2|838.7|841.3|836.8|12688
1675430400000|2023-02-03 13:20:00|841.3|836.8|840.4|835.9|841.5|837|838.9|834.4|23185
1675430700000|2023-02-03 13:25:00|840.5|836|843.8|839.3|843.8|839.3|840.5|836|11926
1675431000000|2023-02-03 13:30:00|843.7|839.2|842.8|838.3|843.8|839.3|841.4|836.9|12749
1675431300000|2023-02-03 13:35:00|842.4|837.9|842.4|837.9|842.8|838.3|841.4|836.9|4932
1675431600000|2023-02-03 13:40:00|842|837.5|841.1|836.6|842.9|838.4|841.1|836.6|4792
1675431900000|2023-02-03 13:45:00|840.9|836.4|840.6|836.1|841.6|837.1|840.1|835.6|4931
1675432200000|2023-02-03 13:50:00|840.1|835.6|841.9|837.4|841.9|837.4|839.4|834.9|7462
1675432500000|2023-02-03 13:55:00|842.3|837.8|842.8|838.3|843.3|838.8|842.1|837.6|5180
1675432800000|2023-02-03 14:00:00|842.4|837.9|843.3|838.8|843.8|839.3|841.8|837.3|5569
1675433100000|2023-02-03 14:05:00|843.4|838.9|842.9|838.4|843.4|838.9|842.4|837.9|3058
1675433400000|2023-02-03 14:10:00|843.3|838.8|845.8|841.3|846.8|842.3|842.9|838.4|15835
1675433700000|2023-02-03 14:15:00|845.9|841.4|845.3|840.8|846.4|841.9|844.8|840.3|5958
1675434000000|2023-02-03 14:20:00|845.4|840.9|845.4|840.9|845.4|840.9|843.7|839.2|4711
1675434300000|2023-02-03 14:25:00|845.1|840.6|844.4|839.9|845.1|840.6|843.9|839.4|2517
1675434600000|2023-02-03 14:30:00|844.1|839.6|845.4|840.9|846.3|841.8|843.4|838.9|5482
1675434900000|2023-02-03 14:35:00|845.1|840.6|847.3|842.8|847.3|842.8|844.9|840.4|6590
1675435200000|2023-02-03 14:40:00|846.9|842.4|849.8|845.3|850.2|845.7|846.8|842.3|16566
1675435500000|2023-02-03 14:45:00|850.2|845.7|849.2|844.7|850.2|845.7|848.2|843.7|8836
1675435800000|2023-02-03 14:50:00|848.8|844.3|847.8|843.3|849.7|845.2|847.7|843.2|6832
1675436100000|2023-02-03 14:55:00|847.4|842.9|846.7|842.2|847.7|843.2|845.9|841.4|10428
1675645200000|2023-02-06 01:00:00|845.9|841.4|838.4|833.9|845.9|841.4|836.9|832.4|48391
1675645500000|2023-02-06 01:05:00|838.7|834.2|835.5|831|838.8|834.3|835|830.5|29184
1675645800000|2023-02-06 01:10:00|835.6|831.1|836.8|832.3|837.7|833.2|835.1|830.6|13585
1675646100000|2023-02-06 01:15:00|836.7|832.2|834.9|830.4|836.9|832.4|832.7|828.2|21555
1675646400000|2023-02-06 01:20:00|834.5|830|833.4|828.9|835.4|830.9|833.4|828.9|6496
1675646700000|2023-02-06 01:25:00|833.7|829.2|831.5|827|834|829.5|831.5|827|13784
1675647000000|2023-02-06 01:30:00|831.9|827.4|834.5|830|834.9|830.4|831.4|826.9|11090
1675647300000|2023-02-06 01:35:00|834.4|829.9|834.9|830.4|836.4|831.9|834.4|829.9|11578
1675647600000|2023-02-06 01:40:00|834.6|830.1|831.5|827|834.9|830.4|831.5|827|8538
1675647900000|2023-02-06 01:45:00|831.1|826.6|832.6|828.1|833.5|829|830.5|826|12736
1675648200000|2023-02-06 01:50:00|833|828.5|834|829.5|834.5|830|831.5|827|8090
1675648500000|2023-02-06 01:55:00|833.6|829.1|831.1|826.6|835.5|831|830.6|826.1|10684
1675648800000|2023-02-06 02:00:00|831|826.5|833|828.5|833|828.5|830.6|826.1|7176
1675649100000|2023-02-06 02:05:00|832.6|828.1|830.5|826|832.6|828.1|830.5|826|4485
1675649400000|2023-02-06 02:10:00|830.9|826.4|831|826.5|832|827.5|830.5|826|5765
1675650600000|2023-02-06 02:30:00|830.6|826.1|830.5|826|831|826.5|829.5|825|10912
1675650900000|2023-02-06 02:35:00|830.4|825.9|828.7|824.2|830.6|826.1|828.2|823.7|8374
1675651200000|2023-02-06 02:40:00|828.3|823.8|829.3|824.8|830.2|825.7|828.3|823.8|6849
1675651500000|2023-02-06 02:45:00|828.8|824.3|832.7|828.2|832.7|828.2|828.8|824.3|10142
1675651800000|2023-02-06 02:50:00|832.3|827.8|830.3|825.8|832.3|827.8|830.3|825.8|6660
1675652100000|2023-02-06 02:55:00|830.8|826.3|829.7|825.2|831.8|827.3|829.3|824.8|5232
1675652400000|2023-02-06 03:00:00|829.3|824.8|831.2|826.7|831.2|826.7|829.3|824.8|3859
1675652700000|2023-02-06 03:05:00|831.1|826.6|832.5|828|832.5|828|830.8|826.3|3952
1675653000000|2023-02-06 03:10:00|832.7|828.2|830.3|825.8|833.2|828.7|830.3|825.8|4326
1675653300000|2023-02-06 03:15:00|830.7|826.2|830.3|825.8|831.7|827.2|829.7|825.2|5420
1675653600000|2023-02-06 03:20:00|830.7|826.2|829.8|825.3|830.8|826.3|829.8|825.3|1829
1675653900000|2023-02-06 03:25:00|830.2|825.7|829.5|825|830.3|825.8|828.3|823.8|9859
1675661400000|2023-02-06 05:30:00|829.8|825.3|828.5|824|830.8|826.3|827.5|823|14868
1675661700000|2023-02-06 05:35:00|828.9|824.4|832.3|827.8|832.3|827.8|828.9|824.4|10765
1675662000000|2023-02-06 05:40:00|832.7|828.2|832.2|827.7|833.7|829.2|831.3|826.8|11020
1675662300000|2023-02-06 05:45:00|832.5|828|834.2|829.7|834.7|830.2|831.7|827.2|11423
1675662600000|2023-02-06 05:50:00|834|829.5|833.2|828.7|835|830.5|833.2|828.7|7277
1675662900000|2023-02-06 05:55:00|832.8|828.3|834.2|829.7|834.2|829.7|832.7|828.2|3651
1675663200000|2023-02-06 06:00:00|834.3|829.8|834.2|829.7|834.7|830.2|833.8|829.3|5113
1675663500000|2023-02-06 06:05:00|833.8|829.3|835.7|831.2|836.5|832|833.8|829.3|10433
1675663800000|2023-02-06 06:10:00|835.3|830.8|836.7|832.2|837|832.5|834.8|830.3|6597
1675664100000|2023-02-06 06:15:00|837|832.5|836.2|831.7|837|832.5|835.2|830.7|7157
1675664400000|2023-02-06 06:20:00|836.1|831.6|835.6|831.1|836.2|831.7|835.5|831|3169
1675664700000|2023-02-06 06:25:00|835.5|831|836|831.5|836.5|832|834.7|830.2|4962
1675665000000|2023-02-06 06:30:00|836.2|831.7|837.2|832.7|838.2|833.7|835.7|831.2|9427
1675665300000|2023-02-06 06:35:00|837.3|832.8|841.2|836.7|841.7|837.2|837.3|832.8|19596
1675665600000|2023-02-06 06:40:00|841.1|836.6|842.7|838.2|842.7|838.2|841.1|836.6|14887
1675665900000|2023-02-06 06:45:00|842.3|837.8|842.7|838.2|844.5|840|841.7|837.2|23900
1675666200000|2023-02-06 06:50:00|843.1|838.6|846|841.5|846|841.5|843.1|838.6|20454
1675666500000|2023-02-06 06:55:00|845.6|841.1|844.9|840.4|845.9|841.4|844|839.5|24570
1675666800000|2023-02-06 07:00:00|844.8|840.3|844.9|840.4|844.9|840.4|844.8|840.3|0
1675688400000|2023-02-06 13:00:00|842.2|837.7|842.1|837.6|844.3|839.8|841.3|836.8|28569
1675688700000|2023-02-06 13:05:00|841.8|837.3|844.1|839.6|844.1|839.6|841.2|836.7|10477
1675689000000|2023-02-06 13:10:00|843.8|839.3|841.4|836.9|844.1|839.6|841.3|836.8|7391
1675689300000|2023-02-06 13:15:00|841.1|836.6|842.8|838.3|843.6|839.1|840.9|836.4|8091
1675689600000|2023-02-06 13:20:00|842.4|837.9|842.8|838.3|843.3|838.8|841.9|837.4|4726
1675689900000|2023-02-06 13:25:00|842.4|837.9|841.8|837.3|842.8|838.3|841.3|836.8|3685
1675690200000|2023-02-06 13:30:00|841.4|836.9|841.3|836.8|841.4|836.9|840.8|836.3|5160
1675690500000|2023-02-06 13:35:00|840.9|836.4|842.8|838.3|842.8|838.3|840.8|836.3|4283
1675690800000|2023-02-06 13:40:00|842.4|837.9|842.8|838.3|842.8|838.3|841.9|837.4|2003
1675691100000|2023-02-06 13:45:00|842.4|837.9|842.8|838.3|842.8|838.3|841.8|837.3|2499
1675691400000|2023-02-06 13:50:00|842.4|837.9|840.9|836.4|842.8|838.3|840.9|836.4|3096
1675691700000|2023-02-06 13:55:00|840.8|836.3|840.4|835.9|840.9|836.4|839.8|835.3|6925
1675692000000|2023-02-06 14:00:00|840.8|836.3|837.8|833.3|840.8|836.3|837.8|833.3|11144
1675692300000|2023-02-06 14:05:00|838.3|833.8|838.3|833.8|838.8|834.3|837.8|833.3|6823
1675692600000|2023-02-06 14:10:00|838.6|834.1|838.8|834.3|839.3|834.8|838.6|834.1|3273
1675692900000|2023-02-06 14:15:00|838.4|833.9|838.8|834.3|838.8|834.3|837.1|832.6|5486
1675693200000|2023-02-06 14:20:00|838.7|834.2|839.8|835.3|840.1|835.6|838.3|833.8|6446
1675693500000|2023-02-06 14:25:00|839.4|834.9|836.8|832.3|839.4|834.9|836.3|831.8|9399
1675693800000|2023-02-06 14:30:00|837.1|832.6|837.9|833.4|839.3|834.8|836.9|832.4|6679
1675694100000|2023-02-06 14:35:00|837.6|833.1|836.4|831.9|837.9|833.4|835.4|830.9|9289
1675694400000|2023-02-06 14:40:00|836.8|832.3|835.6|831.1|837.3|832.8|835.6|831.1|6752
1675694700000|2023-02-06 14:45:00|835.9|831.4|835.4|830.9|836.1|831.6|834.6|830.1|8338
1675695000000|2023-02-06 14:50:00|835.1|830.6|835.6|831.1|835.6|831.1|834.6|830.1|6909
1675695300000|2023-02-06 14:55:00|835.9|831.4|833.5|829|836.4|831.9|833|828.5|12170
1675731600000|2023-02-07 01:00:00|833.2|828.7|834.4|829.9|835.4|830.9|832.8|828.3|22878
1675731900000|2023-02-07 01:05:00|834.8|830.3|834.9|830.4|837.1|832.6|833.4|828.9|13699
1675732200000|2023-02-07 01:10:00|835.4|830.9|837.1|832.6|837.1|832.6|833.9|829.4|7493
1675732500000|2023-02-07 01:15:00|836.6|832.1|835.9|831.4|836.9|832.4|834.9|830.4|6646
1675732800000|2023-02-07 01:20:00|835.6|831.1|836.4|831.9|836.6|832.1|834.9|830.4|3844
1675733100000|2023-02-07 01:25:00|836.5|832|837.6|833.1|837.9|833.4|835.9|831.4|7836
1675733400000|2023-02-07 01:30:00|837.4|832.9|840.1|835.6|840.6|836.1|837.4|832.9|16095
1675733700000|2023-02-07 01:35:00|840|835.5|838.9|834.4|840.4|835.9|838.9|834.4|6583
1675734000000|2023-02-07 01:40:00|839.3|834.8|835.1|830.6|839.3|834.8|834.9|830.4|11001
1675734300000|2023-02-07 01:45:00|835.4|830.9|835.1|830.6|835.6|831.1|834.6|830.1|6737
1675734600000|2023-02-07 01:50:00|835.4|830.9|835.9|831.4|836.9|832.4|835.1|830.6|5480
1675734900000|2023-02-07 01:55:00|835.6|831.1|836.1|831.6|836.1|831.6|835.4|830.9|2547
1675735200000|2023-02-07 02:00:00|836.4|831.9|837.4|832.9|837.4|832.9|835.6|831.1|4139
1675735500000|2023-02-07 02:05:00|837.1|832.6|837.6|833.1|838.5|834|836.9|832.4|5156
1675735800000|2023-02-07 02:10:00|837.4|832.9|838.1|833.6|838.1|833.6|836.6|832.1|2942
1675737000000|2023-02-07 02:30:00|838.4|833.9|839.9|835.4|841.8|837.3|838.4|833.9|19161
1675737300000|2023-02-07 02:35:00|840.1|835.6|838.8|834.3|840.4|835.9|837.6|833.1|7143
1675737600000|2023-02-07 02:40:00|838.9|834.4|838.9|834.4|839.3|834.8|837.8|833.3|4545
1675737900000|2023-02-07 02:45:00|839.3|834.8|838.4|833.9|839.3|834.8|837.9|833.4|4159
1675738200000|2023-02-07 02:50:00|838.3|833.8|840.3|835.8|840.4|835.9|836.9|832.4|7309
1675738500000|2023-02-07 02:55:00|839.8|835.3|840.6|836.1|841.3|836.8|839.6|835.1|8517
1675738800000|2023-02-07 03:00:00|840.3|835.8|839.8|835.3|840.6|836.1|839.3|834.8|2515
1675739100000|2023-02-07 03:05:00|840.1|835.6|838.9|834.4|840.3|835.8|838.4|833.9|3982
1675739400000|2023-02-07 03:10:00|839.1|834.6|839.3|834.8|839.3|834.8|838.4|833.9|2139
1675739700000|2023-02-07 03:15:00|838.9|834.4|835.4|830.9|840.3|835.8|834.4|829.9|20110
1675740000000|2023-02-07 03:20:00|835.7|831.2|832.9|828.4|835.7|831.2|832.4|827.9|17146
1675740300000|2023-02-07 03:25:00|833.3|828.8|829.5|825|833.9|829.4|829.1|824.6|31505
1675747800000|2023-02-07 05:30:00|829.1|824.6|823.2|818.7|829.1|824.6|822.7|818.2|64064
1675748100000|2023-02-07 05:35:00|822.9|818.4|821.8|817.3|824.4|819.9|820.7|816.2|34128
1675748400000|2023-02-07 05:40:00|821.7|817.2|821.2|816.7|823.2|818.7|820.7|816.2|19300
1675748700000|2023-02-07 05:45:00|821.1|816.6|824.1|819.6|824.1|819.6|820.2|815.7|24656
1675749000000|2023-02-07 05:50:00|823.7|819.2|827.1|822.6|827.1|822.6|823.1|818.6|23734
1675749300000|2023-02-07 05:55:00|827.4|822.9|827.1|822.6|828.6|824.1|826.6|822.1|19906
1675749600000|2023-02-07 06:00:00|827|822.5|828.1|823.6|829.2|824.7|826.2|821.7|13469
1675749900000|2023-02-07 06:05:00|828.4|823.9|828.2|823.7|829.2|824.7|827.2|822.7|12010
1675750200000|2023-02-07 06:10:00|828.6|824.1|834.1|829.6|835.2|830.7|828.2|823.7|43148
1675750500000|2023-02-07 06:15:00|834.2|829.7|835.2|830.7|835.7|831.2|833.1|828.6|23137
1675750800000|2023-02-07 06:20:00|835.6|831.1|834.1|829.6|835.6|831.1|833.2|828.7|12104
1675751100000|2023-02-07 06:25:00|833.7|829.2|833.7|829.2|834.1|829.6|832.7|828.2|6964
1675751400000|2023-02-07 06:30:00|834.1|829.6|835.1|830.6|835.6|831.1|834.1|829.6|8068
1675751700000|2023-02-07 06:35:00|834.9|830.4|834.6|830.1|836.1|831.6|834.5|830|9849
1675752000000|2023-02-07 06:40:00|834.5|830|837.1|832.6|837.3|832.8|834.1|829.6|20130
1675752300000|2023-02-07 06:45:00|837.5|833|835.3|830.8|837.5|833|835.2|830.7|13885
1675752600000|2023-02-07 06:50:00|835.4|830.9|835|830.5|835.8|831.3|834.6|830.1|8872
1675752900000|2023-02-07 06:55:00|834.6|830.1|831.3|826.8|834.6|830.1|831.3|826.8|22288
1675774800000|2023-02-07 13:00:00|831.4|826.9|830.2|825.7|832.1|827.6|829.6|825.1|31068
1675775100000|2023-02-07 13:05:00|829.8|825.3|829.8|825.3|831.8|827.3|828.7|824.2|16691
1675775400000|2023-02-07 13:10:00|829.5|825|829.3|824.8|829.8|825.3|827.6|823.1|14375
1675775700000|2023-02-07 13:15:00|829.7|825.2|829.3|824.8|830.2|825.7|828.8|824.3|7194
1675776000000|2023-02-07 13:20:00|829|824.5|828.8|824.3|830.2|825.7|828.4|823.9|7769
1675776300000|2023-02-07 13:25:00|828.3|823.8|827.8|823.3|828.4|823.9|827.8|823.3|7783
1675776600000|2023-02-07 13:30:00|828|823.5|827.5|823|828|823.5|826.5|822|12695
1675776900000|2023-02-07 13:35:00|827.1|822.6|830.5|826|830.5|826|827|822.5|9748
1675777200000|2023-02-07 13:40:00|830.1|825.6|830.5|826|831.7|827.2|830|825.5|12345
1675777500000|2023-02-07 13:45:00|830.1|825.6|829.9|825.4|831.6|827.1|829.9|825.4|5453
1675777800000|2023-02-07 13:50:00|830.3|825.8|830.8|826.3|830.8|826.3|828.8|824.3|8389
1675778100000|2023-02-07 13:55:00|831|826.5|831|826.5|832.8|828.3|831|826.5|8188
1675778400000|2023-02-07 14:00:00|830.5|826|830|825.5|830.5|826|829.8|825.3|3365
1675778700000|2023-02-07 14:05:00|829.6|825.1|828.5|824|830|825.5|828.3|823.8|5421
1675779000000|2023-02-07 14:10:00|828.4|823.9|827.7|823.2|828.5|824|827.7|823.2|4079
1675779300000|2023-02-07 14:15:00|827.3|822.8|826.6|822.1|828.2|823.7|826.3|821.8|9970
1675779600000|2023-02-07 14:20:00|826.7|822.2|826.2|821.7|826.7|822.2|825.2|820.7|8494
1675779900000|2023-02-07 14:25:00|826.5|822|826.2|821.7|827.5|823|826|821.5|5765
1675780200000|2023-02-07 14:30:00|826.1|821.6|825.7|821.2|826.7|822.2|825.7|821.2|6168
1675780500000|2023-02-07 14:35:00|826|821.5|827.2|822.7|827.5|823|826|821.5|4601
1675780800000|2023-02-07 14:40:00|827.3|822.8|827.7|823.2|829|824.5|827.2|822.7|9226
1675781100000|2023-02-07 14:45:00|827.3|822.8|825.2|820.7|827.3|822.8|824.3|819.8|10066
1675781400000|2023-02-07 14:50:00|825.5|821|826.3|821.8|826.7|822.2|825.2|820.7|4739
1675781700000|2023-02-07 14:55:00|826.7|822.2|826.2|821.7|826.7|822.2|825.8|821.3|9308
1675818000000|2023-02-08 01:00:00|826.1|821.6|831.5|827|832.5|828|826.1|821.6|32202
1675818300000|2023-02-08 01:05:00|831.9|827.4|830|825.5|832.9|828.4|829.5|825|13243
1675818600000|2023-02-08 01:10:00|830.2|825.7|829.7|825.2|830.5|826|828|823.5|8449
1675818900000|2023-02-08 01:15:00|830|825.5|828|823.5|830|825.5|827.7|823.2|5788
1675819200000|2023-02-08 01:20:00|827.7|823.2|827.5|823|828.7|824.2|827.2|822.7|8259
1675819500000|2023-02-08 01:25:00|827.6|823.1|828.2|823.7|829.5|825|827.6|823.1|4566
1675819800000|2023-02-08 01:30:00|828.5|824|830.5|826|830.5|826|828.2|823.7|5677
1675820100000|2023-02-08 01:35:00|830.2|825.7|829.2|824.7|830.5|826|829.2|824.7|3956
1675820400000|2023-02-08 01:40:00|828.8|824.3|826.3|821.8|828.8|824.3|826.3|821.8|8249
1675820700000|2023-02-08 01:45:00|826.2|821.7|826.7|822.2|826.8|822.3|825.8|821.3|5881
1675821000000|2023-02-08 01:50:00|826.3|821.8|825.8|821.3|827.2|822.7|825.8|821.3|4761
1675821300000|2023-02-08 01:55:00|826.2|821.7|826.7|822.2|827.2|822.7|826.2|821.7|4225
1675821600000|2023-02-08 02:00:00|826.3|821.8|830.5|826|831.4|826.9|826.2|821.7|14983
1675821900000|2023-02-08 02:05:00|830.2|825.7|828.5|824|830.2|825.7|828|823.5|6752
1675822200000|2023-02-08 02:10:00|828.9|824.4|829.9|825.4|830|825.5|828.5|824|5286
1675823400000|2023-02-08 02:30:00|829.8|825.3|831.3|826.8|832|827.5|829.5|825|11917
1675823700000|2023-02-08 02:35:00|831.5|827|839|834.5|839|834.5|831|826.5|41841
1675824000000|2023-02-08 02:40:00|838.7|834.2|838.7|834.2|839|834.5|837.5|833|24904
1675824300000|2023-02-08 02:45:00|838.5|834|838.8|834.3|839|834.5|837.9|833.4|18144
1675824600000|2023-02-08 02:50:00|838.9|834.4|836.5|832|839.3|834.8|836.5|832|11388
1675824900000|2023-02-08 02:55:00|837|832.5|835.6|831.1|837|832.5|835|830.5|11916
1675825200000|2023-02-08 03:00:00|835.5|831|834|829.5|835.5|831|834|829.5|12404
1675825500000|2023-02-08 03:05:00|834.3|829.8|833|828.5|834.5|830|832.3|827.8|11431
1675825800000|2023-02-08 03:10:00|832.8|828.3|831.5|827|833.3|828.8|831.3|826.8|7798
1675826100000|2023-02-08 03:15:00|831.8|827.3|833.8|829.3|834.3|829.8|830.8|826.3|12600
1675826400000|2023-02-08 03:20:00|834.2|829.7|829.2|824.7|835.2|830.7|828.2|823.7|20244
1675826700000|2023-02-08 03:25:00|829.1|824.6|830.1|825.6|830.1|825.6|827.8|823.3|12835
1675834200000|2023-02-08 05:30:00|830.4|825.9|832|827.5|832.7|828.2|829.8|825.3|13583
1675834500000|2023-02-08 05:35:00|831.7|827.2|830.7|826.2|831.7|827.2|829.7|825.2|4580
1675834800000|2023-02-08 05:40:00|830.5|826|832.7|828.2|832.7|828.2|829.7|825.2|5152
1675835100000|2023-02-08 05:45:00|832.3|827.8|833.7|829.2|833.7|829.2|832.2|827.7|5859
1675835400000|2023-02-08 05:50:00|833.5|829|833.1|828.6|834|829.5|833.1|828.6|5276
1675835700000|2023-02-08 05:55:00|833|828.5|834|829.5|834.8|830.3|833|828.5|6650
1675836000000|2023-02-08 06:00:00|834.1|829.6|834.6|830.1|835.6|831.1|834|829.5|9774
1675836300000|2023-02-08 06:05:00|835|830.5|834.6|830.1|835.5|831|834.1|829.6|5993
1675836600000|2023-02-08 06:10:00|835|830.5|835.3|830.8|835.3|830.8|833.6|829.1|5803
1675836900000|2023-02-08 06:15:00|835.4|830.9|836.3|831.8|837.3|832.8|835.4|830.9|12493
1675837200000|2023-02-08 06:20:00|836|831.5|836.3|831.8|836.3|831.8|835.8|831.3|6189
1675837500000|2023-02-08 06:25:00|836|831.5|836.5|832|837.3|832.8|835.8|831.3|5725
1675837800000|2023-02-08 06:30:00|836.8|832.3|836.4|831.9|837.8|833.3|836.3|831.8|6518
1675838100000|2023-02-08 06:35:00|836.3|831.8|835.9|831.4|836.9|832.4|835.9|831.4|5198
1675838400000|2023-02-08 06:40:00|835.6|831.1|834.1|829.6|835.9|831.4|834.1|829.6|12414
1675838700000|2023-02-08 06:45:00|834.4|829.9|834.9|830.4|834.9|830.4|833.6|829.1|6624
1675839000000|2023-02-08 06:50:00|835.4|830.9|838.4|833.9|838.8|834.3|835.4|830.9|13718
1675839300000|2023-02-08 06:55:00|838.3|833.8|838.2|833.7|839.3|834.8|838.1|833.6|21914
1675861200000|2023-02-08 13:00:00|839.8|835.3|841.6|837.1|843.6|839.1|839.8|835.3|43704
1675861500000|2023-02-08 13:05:00|841.5|837|844.4|839.9|844.4|839.9|841.1|836.6|20863
1675861800000|2023-02-08 13:10:00|844.1|839.6|843.4|838.9|844.9|840.4|843.4|838.9|22263
1675862100000|2023-02-08 13:15:00|843.1|838.6|841.6|837.1|843.1|838.6|840.1|835.6|16778
1675862400000|2023-02-08 13:20:00|841.2|836.7|842.1|837.6|842.6|838.1|839.7|835.2|8969
1675862700000|2023-02-08 13:25:00|842.4|837.9|842|837.5|843|838.5|842|837.5|4761
1675863000000|2023-02-08 13:30:00|841.7|837.2|840.5|836|841.7|837.2|840.5|836|3637
1675863300000|2023-02-08 13:35:00|840.9|836.4|841|836.5|841.5|837|840.9|836.4|3210
1675863600000|2023-02-08 13:40:00|841.4|836.9|842|837.5|842|837.5|841|836.5|2190
1675863900000|2023-02-08 13:45:00|841.7|837.2|841.5|837|841.7|837.2|841|836.5|1895
1675864200000|2023-02-08 13:50:00|841.4|836.9|842.9|838.4|843|838.5|841.4|836.9|5807
1675864500000|2023-02-08 13:55:00|843|838.5|843.9|839.4|843.9|839.4|842.4|837.9|5849
1675864800000|2023-02-08 14:00:00|844.2|839.7|843.9|839.4|844.4|839.9|843.4|838.9|7870
1675865100000|2023-02-08 14:05:00|843.5|839|843.4|838.9|843.9|839.4|842.9|838.4|4643
1675865400000|2023-02-08 14:10:00|843|838.5|842.4|837.9|843|838.5|841.9|837.4|4898
1675865700000|2023-02-08 14:15:00|842|837.5|841.4|836.9|842.9|838.4|841.4|836.9|4664
1675866000000|2023-02-08 14:20:00|841.7|837.2|841.7|837.2|841.9|837.4|841.3|836.8|2810
1675866300000|2023-02-08 14:25:00|841.9|837.4|841.7|837.2|841.9|837.4|841.2|836.7|3140
1675866600000|2023-02-08 14:30:00|841.4|836.9|839.7|835.2|841.7|837.2|839.7|835.2|6678
1675866900000|2023-02-08 14:35:00|839.9|835.4|840.4|835.9|841.4|836.9|839.4|834.9|9067
1675867200000|2023-02-08 14:40:00|840|835.5|840|835.5|840|835.5|839.4|834.9|6398
1675867500000|2023-02-08 14:45:00|839.7|835.2|840.9|836.4|841.5|837|839|834.5|6655
1675867800000|2023-02-08 14:50:00|840.5|836|840.9|836.4|841.9|837.4|840|835.5|8185
1675868100000|2023-02-08 14:55:00|841.2|836.7|841.9|837.4|842.4|837.9|841.2|836.7|6804
1675904400000|2023-02-09 01:00:00|841.7|837.2|843.1|838.6|843.6|839.1|839.6|835.1|15525
1675904700000|2023-02-09 01:05:00|843.2|838.7|843.2|838.7|843.2|838.7|842.2|837.7|6094
1675905000000|2023-02-09 01:10:00|842.7|838.2|843.1|838.6|843.6|839.1|842.1|837.6|5742
1675905300000|2023-02-09 01:15:00|842.7|838.2|842.7|838.2|843.1|838.6|841.7|837.2|3604
1675905600000|2023-02-09 01:20:00|843.1|838.6|842.7|838.2|843.2|838.7|842.6|838.1|2771
1675905900000|2023-02-09 01:25:00|842.6|838.1|842.2|837.7|842.6|838.1|840.4|835.9|5539
1675906200000|2023-02-09 01:30:00|842.6|838.1|844.5|840|845.1|840.6|842.6|838.1|17890
1675906500000|2023-02-09 01:35:00|844.4|839.9|845.1|840.6|845.6|841.1|844.1|839.6|9711
1675906800000|2023-02-09 01:40:00|845|840.5|845.7|841.2|846.1|841.6|845|840.5|7896
1675907100000|2023-02-09 01:45:00|846.1|841.6|847.8|843.3|848.4|843.9|845.6|841.1|20527
1675907400000|2023-02-09 01:50:00|848.1|843.6|847.8|843.3|848.9|844.4|847.4|842.9|14030
1675907700000|2023-02-09 01:55:00|847.4|842.9|849.3|844.8|849.3|844.8|847.3|842.8|9300
1675908000000|2023-02-09 02:00:00|849.8|845.3|851.9|847.4|853.6|849.1|849.6|845.1|42475
1675908300000|2023-02-09 02:05:00|852|847.5|853.9|849.4|854.3|849.8|851.4|846.9|17742
1675908600000|2023-02-09 02:10:00|854|849.5|854.6|850.1|854.6|850.1|853.4|848.9|11085
1675909800000|2023-02-09 02:30:00|855|850.5|854.1|849.6|855.1|850.6|852.9|848.4|11791
1675910100000|2023-02-09 02:35:00|853.6|849.1|853.9|849.4|853.9|849.4|852.6|848.1|6611
1675910400000|2023-02-09 02:40:00|854|849.5|853.6|849.1|854.4|849.9|853.4|848.9|3762
1675910700000|2023-02-09 02:45:00|853.9|849.4|852.4|847.9|854|849.5|851.6|847.1|9876
1675911000000|2023-02-09 02:50:00|852.1|847.6|851.1|846.6|852.4|847.9|851.1|846.6|6877
1675911300000|2023-02-09 02:55:00|850.7|846.2|851.1|846.6|852.1|847.6|850.6|846.1|5468
1675911600000|2023-02-09 03:00:00|851.4|846.9|851.2|846.7|852.2|847.7|850.7|846.2|5613
1675911900000|2023-02-09 03:05:00|851.6|847.1|851.7|847.2|852.2|847.7|850.7|846.2|4089
1675912200000|2023-02-09 03:10:00|852.1|847.6|850.2|845.7|852.2|847.7|849.7|845.2|7510
1675912500000|2023-02-09 03:15:00|850.6|846.1|850.7|846.2|851.2|846.7|850.2|845.7|4349
1675912800000|2023-02-09 03:20:00|851.1|846.6|851.7|847.2|851.7|847.2|850.7|846.2|3765
1675913100000|2023-02-09 03:25:00|851.9|847.4|851.6|847.1|852.7|848.2|851.5|847|5691
1675913400000|2023-02-09 03:30:00|851.7|847.2|851.7|847.2|851.7|847.2|851.7|847.2|6
1675920600000|2023-02-09 05:30:00|852|847.5|853.2|848.7|853.7|849.2|852|847.5|11623
1675920900000|2023-02-09 05:35:00|853.5|849|853.2|848.7|853.7|849.2|852.2|847.7|5379
1675921200000|2023-02-09 05:40:00|853.5|849|854|849.5|854|849.5|852.5|848|5634
1675921500000|2023-02-09 05:45:00|853.7|849.2|853.5|849|854|849.5|853.2|848.7|4094
1675921800000|2023-02-09 05:50:00|853.9|849.4|852.5|848|853.9|849.4|852|847.5|4728
1675922100000|2023-02-09 05:55:00|852.2|847.7|851|846.5|852.5|848|851|846.5|6483
1675922400000|2023-02-09 06:00:00|851.4|846.9|850.5|846|851.5|847|849.5|845|11178
1675922700000|2023-02-09 06:05:00|850.9|846.4|850.5|846|851.4|846.9|850.5|846|3396
1675923000000|2023-02-09 06:10:00|850.9|846.4|851|846.5|851.5|847|850.5|846|2831
1675923300000|2023-02-09 06:15:00|851.4|846.9|851.5|847|852|847.5|851.4|846.9|2866
1675923600000|2023-02-09 06:20:00|851.9|847.4|852|847.5|852.5|848|851.9|847.4|3192
1675923900000|2023-02-09 06:25:00|852.2|847.7|853.5|849|853.5|849|852.2|847.7|3828
1675924200000|2023-02-09 06:30:00|853.8|849.3|854|849.5|854.5|850|853.2|848.7|10400
1675924500000|2023-02-09 06:35:00|854.2|849.7|854.2|849.7|855.2|850.7|854.2|849.7|7746
1675924800000|2023-02-09 06:40:00|853.8|849.3|853.5|849|854.5|850|853.5|849|3616
1675925100000|2023-02-09 06:45:00|853.7|849.2|855|850.5|855.7|851.2|852.7|848.2|12570
1675925400000|2023-02-09 06:50:00|854.7|850.2|855.2|850.7|855.5|851|854.5|850|5875
1675925700000|2023-02-09 06:55:00|854.8|850.3|852.6|848.1|854.8|850.3|852|847.5|20316
1675947600000|2023-02-09 13:00:00|854.1|849.6|853.8|849.3|854.1|849.6|851.3|846.8|21068
1675947900000|2023-02-09 13:05:00|854.1|849.6|852.8|848.3|855.8|851.3|852.8|848.3|18800
1675948200000|2023-02-09 13:10:00|853.3|848.8|853.9|849.4|853.9|849.4|852.9|848.4|5159
1675948500000|2023-02-09 13:15:00|854.3|849.8|855.3|850.8|855.3|850.8|853.9|849.4|6201
1675948800000|2023-02-09 13:20:00|855.6|851.1|855.3|850.8|856.3|851.8|854.8|850.3|8881
1675949100000|2023-02-09 13:25:00|854.9|850.4|855.1|850.6|855.6|851.1|854.6|850.1|4385
1675949400000|2023-02-09 13:30:00|855.3|850.8|855.3|850.8|855.8|851.3|854.8|850.3|4831
1675949700000|2023-02-09 13:35:00|855.4|850.9|856.3|851.8|856.3|851.8|855.3|850.8|3896
1675950000000|2023-02-09 13:40:00|856.6|852.1|855.7|851.2|856.6|852.1|855.6|851.1|5525
1675950300000|2023-02-09 13:45:00|856.1|851.6|856.2|851.7|856.2|851.7|855.2|850.7|3430
1675950600000|2023-02-09 13:50:00|855.9|851.4|856.7|852.2|857.2|852.7|855.7|851.2|4801
1675950900000|2023-02-09 13:55:00|857.1|852.6|857.9|853.4|858|853.5|856.6|852.1|8924
1675951200000|2023-02-09 14:00:00|857.8|853.3|856.7|852.2|858.4|853.9|856.7|852.2|6836
1675951500000|2023-02-09 14:05:00|856.4|851.9|854.7|850.2|856.4|851.9|854.4|849.9|9994
1675951800000|2023-02-09 14:10:00|855.2|850.7|854.7|850.2|856.2|851.7|854.7|850.2|4674
1675952100000|2023-02-09 14:15:00|855.1|850.6|854.9|850.4|856.2|851.7|854.9|850.4|5310
1675952400000|2023-02-09 14:20:00|855.2|850.7|853.4|848.9|855.7|851.2|853.4|848.9|8434
1675952700000|2023-02-09 14:25:00|853.5|849|854.2|849.7|854.9|850.4|853.4|848.9|5415
1675953000000|2023-02-09 14:30:00|854.3|849.8|852.4|847.9|854.4|849.9|852.1|847.6|9498
1675953300000|2023-02-09 14:35:00|852.1|847.6|852|847.5|852.4|847.9|850.6|846.1|13461
1675953600000|2023-02-09 14:40:00|851.9|847.4|852.4|847.9|852.4|847.9|851.4|846.9|4946
1675953900000|2023-02-09 14:45:00|852.1|847.6|850.9|846.4|852.4|847.9|849.7|845.2|10321
1675954200000|2023-02-09 14:50:00|850.8|846.3|852.9|848.4|853.4|848.9|850.4|845.9|7487
1675954500000|2023-02-09 14:55:00|853.2|848.7|854.2|849.7|854.2|849.7|852.8|848.3|6939
1675990800000|2023-02-10 01:00:00|854|849.5|853.3|848.8|854|849.5|851.3|846.8|12212
1675991100000|2023-02-10 01:05:00|852.9|848.4|853.1|848.6|854.3|849.8|852.6|848.1|6698
1675991400000|2023-02-10 01:10:00|853.4|848.9|854.1|849.6|854.6|850.1|853.4|848.9|5241
1675991700000|2023-02-10 01:15:00|854.3|849.8|850.8|846.3|854.3|849.8|850.8|846.3|6082
1675992000000|2023-02-10 01:20:00|851.1|846.6|851.7|847.2|852.3|847.8|851.1|846.6|6351
1675992300000|2023-02-10 01:25:00|852.1|847.6|851.2|846.7|852.1|847.6|850.7|846.2|3926
1675992600000|2023-02-10 01:30:00|850.9|846.4|851.7|847.2|852.2|847.7|850.7|846.2|6169
1675992900000|2023-02-10 01:35:00|852.1|847.6|853.7|849.2|853.7|849.2|851.7|847.2|4842
1675993200000|2023-02-10 01:40:00|853.4|848.9|851.2|846.7|853.6|849.1|850.7|846.2|6024
1675993500000|2023-02-10 01:45:00|850.9|846.4|852.2|847.7|852.2|847.7|850.7|846.2|5824
1675993800000|2023-02-10 01:50:00|851.9|847.4|851.2|846.7|852.2|847.7|850.7|846.2|3837
1675994100000|2023-02-10 01:55:00|850.7|846.2|849.7|845.2|850.7|846.2|848.4|843.9|17447
1675994400000|2023-02-10 02:00:00|849.4|844.9|848.9|844.4|850.7|846.2|848.9|844.4|8408
1675994700000|2023-02-10 02:05:00|848.7|844.2|847.7|843.2|849.7|845.2|847.7|843.2|11127
1675995000000|2023-02-10 02:10:00|848.1|843.6|847.2|842.7|849.1|844.6|847.2|842.7|12878
1675996200000|2023-02-10 02:30:00|847.4|842.9|846.7|842.2|848.2|843.7|845.4|840.9|16847
1675996500000|2023-02-10 02:35:00|847.1|842.6|846.6|842.1|849.4|844.9|846.4|841.9|12363
1675996800000|2023-02-10 02:40:00|846.5|842|847.7|843.2|849.4|844.9|846.1|841.6|8889
1675997100000|2023-02-10 02:45:00|847.4|842.9|844.1|839.6|847.9|843.4|844.1|839.6|14893
1675997400000|2023-02-10 02:50:00|843.7|839.2|845.1|840.6|845.1|840.6|843.6|839.1|15152
1675997700000|2023-02-10 02:55:00|844.7|840.2|845.6|841.1|846.6|842.1|844.2|839.7|8374
1675998000000|2023-02-10 03:00:00|845.1|840.6|847.1|842.6|847.9|843.4|845.1|840.6|9570
1675998300000|2023-02-10 03:05:00|847|842.5|846.9|842.4|847.9|843.4|846.4|841.9|5279
1675998600000|2023-02-10 03:10:00|847.1|842.6|846.6|842.1|848.4|843.9|846.6|842.1|5452
1675998900000|2023-02-10 03:15:00|846.9|842.4|846.6|842.1|848.2|843.7|846.1|841.6|6127
1675999200000|2023-02-10 03:20:00|846.7|842.2|845.2|840.7|847.1|842.6|845.2|840.7|5470
1675999500000|2023-02-10 03:25:00|845.1|840.6|845.4|840.9|846.1|841.6|845.1|840.6|8237
1676007000000|2023-02-10 05:30:00|844.9|840.4|842.6|838.1|844.9|840.4|842.2|837.7|23854
1676007300000|2023-02-10 05:35:00|842.7|838.2|842.7|838.2|843.8|839.3|842.2|837.7|10682
1676007600000|2023-02-10 05:40:00|843|838.5|842.7|838.2|844.2|839.7|842.7|838.2|6725
1676007900000|2023-02-10 05:45:00|843|838.5|844.9|840.4|844.9|840.4|842.7|838.2|7605
1676008200000|2023-02-10 05:50:00|844.5|840|847.7|843.2|847.7|843.2|844.4|839.9|16136
1676008500000|2023-02-10 05:55:00|848|843.5|847.3|842.8|848|843.5|847.2|842.7|7419
1676008800000|2023-02-10 06:00:00|847.7|843.2|847.3|842.8|848.7|844.2|847|842.5|10913
1676009100000|2023-02-10 06:05:00|847.5|843|848.7|844.2|848.7|844.2|847.2|842.7|8036
1676009400000|2023-02-10 06:10:00|849|844.5|849.3|844.8|849.7|845.2|847.7|843.2|8336
1676009700000|2023-02-10 06:15:00|849.7|845.2|852|847.5|852|847.5|849.7|845.2|19365
1676010000000|2023-02-10 06:20:00|851.7|847.2|851.2|846.7|852.2|847.7|851.2|846.7|9252
1676010300000|2023-02-10 06:25:00|851.5|847|853.5|849|854|849.5|851.5|847|15043
1676010600000|2023-02-10 06:30:00|853.2|848.7|852|847.5|853.5|849|852|847.5|8761
1676010900000|2023-02-10 06:35:00|851.9|847.4|853.2|848.7|853.7|849.2|851.9|847.4|7643
1676011200000|2023-02-10 06:40:00|852.8|848.3|853.6|849.1|854|849.5|852.2|847.7|8193
1676011500000|2023-02-10 06:45:00|853.7|849.2|853.7|849.2|854|849.5|853.5|849|7056
1676011800000|2023-02-10 06:50:00|853.5|849|852.7|848.2|853.5|849|852.5|848|5585
1676012100000|2023-02-10 06:55:00|853|848.5|853.2|848.7|853.7|849.2|852.5|848|13471
1676012400000|2023-02-10 07:00:00|||||||||43
1676034000000|2023-02-10 13:00:00|852.6|848.1|855.3|850.8|855.8|851.3|852.2|847.7|29529
1676034300000|2023-02-10 13:05:00|855.4|850.9|852.3|847.8|855.4|850.9|852.3|847.8|13243
1676034600000|2023-02-10 13:10:00|852.6|848.1|851.1|846.6|852.8|848.3|850.6|846.1|14253
1676034900000|2023-02-10 13:15:00|851|846.5|850.6|846.1|851.9|847.4|850.1|845.6|8981
1676035200000|2023-02-10 13:20:00|850.7|846.2|850.6|846.1|851.1|846.6|849.6|845.1|9611
1676035500000|2023-02-10 13:25:00|850.3|845.8|849.6|845.1|850.8|846.3|849.6|845.1|5373
1676035800000|2023-02-10 13:30:00|849.9|845.4|851.9|847.4|852.4|847.9|849.9|845.4|8060
1676036100000|2023-02-10 13:35:00|852.1|847.6|855.4|850.9|855.4|850.9|852.1|847.6|10403
1676036400000|2023-02-10 13:40:00|855.1|850.6|854.9|850.4|855.3|850.8|853.9|849.4|7332
1676036700000|2023-02-10 13:45:00|854.6|850.1|854.9|850.4|854.9|850.4|853.9|849.4|4734
1676037000000|2023-02-10 13:50:00|855|850.5|853.4|848.9|855.1|850.6|853.1|848.6|4785
1676037300000|2023-02-10 13:55:00|853.5|849|851.6|847.1|853.6|849.1|850.7|846.2|10115
1676037600000|2023-02-10 14:00:00|851.7|847.2|853.1|848.6|853.1|848.6|851.7|847.2|3921
1676037900000|2023-02-10 14:05:00|852.7|848.2|852|847.5|852.7|848.2|851.6|847.1|2911
1676038200000|2023-02-10 14:10:00|852.1|847.6|852.1|847.6|852.1|847.6|851.4|846.9|2237
1676038500000|2023-02-10 14:15:00|852.4|847.9|851.6|847.1|852.6|848.1|851.4|846.9|2509
1676038800000|2023-02-10 14:20:00|851.5|847|852.1|847.6|852.1|847.6|851.5|847|2144
1676039100000|2023-02-10 14:25:00|852.4|847.9|852.6|848.1|853.1|848.6|852.1|847.6|3354
1676039400000|2023-02-10 14:30:00|852.9|848.4|851.7|847.2|853.6|849.1|850.2|845.7|8422
1676039700000|2023-02-10 14:35:00|851.6|847.1|851.7|847.2|853.1|848.6|851.6|847.1|3457
1676040000000|2023-02-10 14:40:00|851.6|847.1|851.2|846.7|851.7|847.2|850.7|846.2|4338
1676040300000|2023-02-10 14:45:00|851.3|846.8|852.6|848.1|852.6|848.1|851|846.5|4067
1676040600000|2023-02-10 14:50:00|852.9|848.4|852.9|848.4|853.8|849.3|852.4|847.9|8759
1676040900000|2023-02-10 14:55:00|852.7|848.2|852.6|848.1|853.1|848.6|851.4|846.9|8138
1676250000000|2023-02-13 01:00:00|852|847.5|843.4|838.9|852|847.5|842.8|838.3|53724
1676250300000|2023-02-13 01:05:00|843.1|838.6|839.4|834.9|843.1|838.6|839.3|834.8|51153
1676250600000|2023-02-13 01:10:00|839.1|834.6|835.4|830.9|839.4|834.9|834.9|830.4|44899
1676250900000|2023-02-13 01:15:00|835.3|830.8|837.7|833.2|838.7|834.2|835.1|830.6|23267
1676251200000|2023-02-13 01:20:00|837.6|833.1|837.9|833.4|838.4|833.9|836|831.5|13526
1676251500000|2023-02-13 01:25:00|838.2|833.7|836.7|832.2|838.6|834.1|836.5|832|13223
1676251800000|2023-02-13 01:30:00|836.4|831.9|837|832.5|837.3|832.8|834.9|830.4|13029
1676252100000|2023-02-13 01:35:00|836.9|832.4|839.4|834.9|839.4|834.9|836.5|832|15189
1676252400000|2023-02-13 01:40:00|839.7|835.2|838.4|833.9|839.9|835.4|838.4|833.9|11808
1676252700000|2023-02-13 01:45:00|838.7|834.2|836.5|832|838.9|834.4|836|831.5|11528
1676253000000|2023-02-13 01:50:00|836.4|831.9|837.2|832.7|837.4|832.9|835.9|831.4|6575
1676253300000|2023-02-13 01:55:00|837.3|832.8|838.3|833.8|838.8|834.3|836.8|832.3|5255
1676253600000|2023-02-13 02:00:00|837.8|833.3|838.8|834.3|839.3|834.8|837|832.5|8805
1676253900000|2023-02-13 02:05:00|838.5|834|838.3|833.8|838.8|834.3|837.3|832.8|6584
1676254200000|2023-02-13 02:10:00|838|833.5|838.3|833.8|838.8|834.3|837.5|833|4557
1676255400000|2023-02-13 02:30:00|838.6|834.1|838.5|834|841|836.5|838|833.5|16279
1676255700000|2023-02-13 02:35:00|838.8|834.3|841.4|836.9|841.4|836.9|838.4|833.9|10853
1676256000000|2023-02-13 02:40:00|841.5|837|841.5|837|841.9|837.4|839.5|835|15093
1676256300000|2023-02-13 02:45:00|841.4|836.9|840.7|836.2|841.5|837|840.5|836|4785
1676256600000|2023-02-13 02:50:00|840.6|836.1|841|836.5|841|836.5|840|835.5|3899
1676256900000|2023-02-13 02:55:00|840.7|836.2|841|836.5|842.5|838|840.7|836.2|9189
1676257200000|2023-02-13 03:00:00|841.3|836.8|840|835.5|841.5|837|840|835.5|3995
1676257500000|2023-02-13 03:05:00|840.3|835.8|840|835.5|840.5|836|840|835.5|3368
1676257800000|2023-02-13 03:10:00|840.5|836|838.7|834.2|841|836.5|838.2|833.7|7582
1676258100000|2023-02-13 03:15:00|839|834.5|838|833.5|839|834.5|838|833.5|6427
1676258400000|2023-02-13 03:20:00|837.7|833.2|838.7|834.2|838.7|834.2|837.5|833|3830
1676258700000|2023-02-13 03:25:00|838.5|834|841.2|836.7|841.2|836.7|838.1|833.6|6539
1676266200000|2023-02-13 05:30:00|840.5|836|838.8|834.3|842.1|837.6|838.3|833.8|16243
1676266500000|2023-02-13 05:35:00|839.1|834.6|838.1|833.6|839.6|835.1|838.1|833.6|5294
1676266800000|2023-02-13 05:40:00|838.2|833.7|837.1|832.6|838.6|834.1|837.1|832.6|5273
1676267100000|2023-02-13 05:45:00|837.3|832.8|836.8|832.3|838.6|834.1|835.8|831.3|14839
1676267400000|2023-02-13 05:50:00|836.9|832.4|835.3|830.8|837.3|832.8|835|830.5|8986
1676267700000|2023-02-13 05:55:00|835.1|830.6|835.3|830.8|836.1|831.6|834.8|830.3|8114
1676268000000|2023-02-13 06:00:00|835|830.5|832.1|827.6|835.3|830.8|832.1|827.6|25488
1676268300000|2023-02-13 06:05:00|832|827.5|834|829.5|834.3|829.8|832|827.5|7804
1676268600000|2023-02-13 06:10:00|834.3|829.8|831.1|826.6|834.3|829.8|830.8|826.3|18086
1676268900000|2023-02-13 06:15:00|830.8|826.3|831.9|827.4|832.1|827.6|830.3|825.8|16068
1676269200000|2023-02-13 06:20:00|831.8|827.3|832.3|827.8|833|828.5|831.3|826.8|7125
1676269500000|2023-02-13 06:25:00|832.6|828.1|831.8|827.3|832.8|828.3|831.8|827.3|4378
1676269800000|2023-02-13 06:30:00|832.1|827.6|833.3|828.8|834.6|830.1|832.1|827.6|11064
1676270100000|2023-02-13 06:35:00|833.6|829.1|831.8|827.3|834.1|829.6|831.8|827.3|9062
1676270400000|2023-02-13 06:40:00|832.1|827.6|830.4|825.9|832.3|827.8|830.3|825.8|8603
1676270700000|2023-02-13 06:45:00|830.3|825.8|830.2|825.7|831.8|827.3|829.8|825.3|9100
1676271000000|2023-02-13 06:50:00|830.1|825.6|829.6|825.1|830.6|826.1|828.8|824.3|13956
1676271300000|2023-02-13 06:55:00|829.3|824.8|827.6|823.1|829.5|825|827.4|822.9|29221
1676271600000|2023-02-13 07:00:00|827.7|823.2|827.6|823.1|827.7|823.2|827.6|823.1|0
1676293200000|2023-02-13 13:00:00|828.6|824.1|829.3|824.8|829.8|825.3|827.5|823|36184
1676293500000|2023-02-13 13:05:00|829.2|824.7|828.5|824|829.7|825.2|827.6|823.1|16062
1676293800000|2023-02-13 13:10:00|828.1|823.6|829.8|825.3|829.8|825.3|827.5|823|13731
1676294100000|2023-02-13 13:15:00|830.3|825.8|828|823.5|830.3|825.8|827.5|823|12054
1676294400000|2023-02-13 13:20:00|827.6|823.1|827.6|823.1|828.3|823.8|827.3|822.8|6995
1676294700000|2023-02-13 13:25:00|827.5|823|827.1|822.6|828|823.5|827.1|822.6|6885
1676295000000|2023-02-13 13:30:00|827|822.5|827|822.5|828.1|823.6|826.4|821.9|9357
1676295300000|2023-02-13 13:35:00|827.3|822.8|828.5|824|829.1|824.6|827.3|822.8|5409
1676295600000|2023-02-13 13:40:00|828.8|824.3|829.6|825.1|829.6|825.1|828.8|824.3|2762
1676295900000|2023-02-13 13:45:00|829.5|825|830|825.5|830|825.5|829|824.5|4973
1676296200000|2023-02-13 13:50:00|829.9|825.4|829.5|825|830.1|825.6|829|824.5|3428
1676296500000|2023-02-13 13:55:00|829.1|824.6|828.6|824.1|830.1|825.6|828.5|824|4417
1676296800000|2023-02-13 14:00:00|829|824.5|829.1|824.6|829.6|825.1|829|824.5|3571
1676297100000|2023-02-13 14:05:00|829.3|824.8|829.1|824.6|829.6|825.1|829.1|824.6|2258
1676297400000|2023-02-13 14:10:00|829.5|825|827.6|823.1|829.5|825|827.6|823.1|6076
1676297700000|2023-02-13 14:15:00|828|823.5|827.1|822.6|828.1|823.6|827.1|822.6|3847
1676298000000|2023-02-13 14:20:00|827|822.5|824.8|820.3|827.1|822.6|824.7|820.2|13371
1676298300000|2023-02-13 14:25:00|824.4|819.9|824|819.5|825.5|821|823.1|818.6|18394
1676298600000|2023-02-13 14:30:00|823.8|819.3|822.9|818.4|824.5|820|822.4|817.9|12444
1676298900000|2023-02-13 14:35:00|823.3|818.8|823.9|819.4|824.9|820.4|822.4|817.9|9794
1676299200000|2023-02-13 14:40:00|823.8|819.3|823.1|818.6|823.9|819.4|822.3|817.8|8886
1676299500000|2023-02-13 14:45:00|823.4|818.9|824.4|819.9|824.4|819.9|822.6|818.1|7817
1676299800000|2023-02-13 14:50:00|824.8|820.3|824.8|820.3|825.8|821.3|824.3|819.8|9398
1676300100000|2023-02-13 14:55:00|825.1|820.6|828.1|823.6|828.3|823.8|825.1|820.6|16051
1676336400000|2023-02-14 01:00:00|827.9|823.4|828.1|823.6|828.9|824.4|827.1|822.6|14579
1676336700000|2023-02-14 01:05:00|827.8|823.3|830.2|825.7|830.6|826.1|827.6|823.1|11233
1676337000000|2023-02-14 01:10:00|830.3|825.8|832.7|828.2|832.8|828.3|830.1|825.6|21438
1676337300000|2023-02-14 01:15:00|832.8|828.3|832.5|828|833.3|828.8|832.3|827.8|13903
1676337600000|2023-02-14 01:20:00|832.8|828.3|831.3|826.8|832.8|828.3|831.3|826.8|5958
1676337900000|2023-02-14 01:25:00|831|826.5|833.3|828.8|833.3|828.8|831|826.5|10861
1676338200000|2023-02-14 01:30:00|833|828.5|833.3|828.8|833.3|828.8|832.3|827.8|5813
1676338500000|2023-02-14 01:35:00|832.9|828.4|832.8|828.3|833.8|829.3|832.3|827.8|8387
1676338800000|2023-02-14 01:40:00|832.9|828.4|833.6|829.1|834.3|829.8|832.6|828.1|8130
1676339100000|2023-02-14 01:45:00|833.7|829.2|832.8|828.3|834.4|829.9|832.3|827.8|8008
1676339400000|2023-02-14 01:50:00|832.4|827.9|830.9|826.4|833.3|828.8|830.9|826.4|8443
1676339700000|2023-02-14 01:55:00|831.3|826.8|832.9|828.4|832.9|828.4|830.4|825.9|6720
1676340000000|2023-02-14 02:00:00|833.3|828.8|832.9|828.4|833.4|828.9|831.6|827.1|5195
1676340300000|2023-02-14 02:05:00|833.3|828.8|833.4|828.9|833.9|829.4|832.9|828.4|5163
1676340600000|2023-02-14 02:10:00|833.8|829.3|833|828.5|833.9|829.4|832.9|828.4|2626
1676341800000|2023-02-14 02:30:00|832.9|828.4|831.4|826.9|833.9|829.4|831.3|826.8|5187
1676342100000|2023-02-14 02:35:00|831.3|826.8|831.8|827.3|831.8|827.3|830.8|826.3|3770
1676342400000|2023-02-14 02:40:00|831.4|826.9|832.8|828.3|833.3|828.8|831.3|826.8|4502
1676342700000|2023-02-14 02:45:00|832.9|828.4|833.3|828.8|833.4|828.9|832.3|827.8|4003
1676343000000|2023-02-14 02:50:00|833.1|828.6|834.7|830.2|835.2|830.7|832.3|827.8|9428
1676343300000|2023-02-14 02:55:00|834.4|829.9|834.7|830.2|835.2|830.7|834.2|829.7|6543
1676343600000|2023-02-14 03:00:00|835.1|830.6|835.2|830.7|836.2|831.7|834.6|830.1|8650
1676343900000|2023-02-14 03:05:00|834.9|830.4|834.7|830.2|835.3|830.8|834.4|829.9|3705
1676344200000|2023-02-14 03:10:00|834.6|830.1|834.2|829.7|834.7|830.2|833.8|829.3|2592
1676344500000|2023-02-14 03:15:00|834.6|830.1|833.7|829.2|834.7|830.2|833.7|829.2|2518
1676344800000|2023-02-14 03:20:00|834.1|829.6|834.2|829.7|834.2|829.7|833.7|829.2|2117
1676345100000|2023-02-14 03:25:00|834.6|830.1|833.6|829.1|834.7|830.2|833.5|829|3199
1676352600000|2023-02-14 05:30:00|833.4|828.9|833.2|828.7|833.7|829.2|832.2|827.7|8769
1676352900000|2023-02-14 05:35:00|833.7|829.2|831.7|827.2|833.7|829.2|831.7|827.2|5535
1676353200000|2023-02-14 05:40:00|831.9|827.4|833.2|828.7|833.2|828.7|831.9|827.4|3908
1676353500000|2023-02-14 05:45:00|833.5|829|833|828.5|833.7|829.2|832.7|828.2|3922
1676353800000|2023-02-14 05:50:00|833.1|828.6|834.7|830.2|835.2|830.7|833.1|828.6|5759
1676354100000|2023-02-14 05:55:00|834.9|830.4|839.9|835.4|839.9|835.4|834.5|830|24700
1676354400000|2023-02-14 06:00:00|840.2|835.7|839.7|835.2|840.4|835.9|839.4|834.9|18488
1676354700000|2023-02-14 06:05:00|839.6|835.1|839.2|834.7|840|835.5|838.7|834.2|12885
1676355000000|2023-02-14 06:10:00|839.5|835|841.2|836.7|841.2|836.7|839.2|834.7|14642
1676355300000|2023-02-14 06:15:00|840.9|836.4|842.5|838|842.5|838|840.7|836.2|17093
1676355600000|2023-02-14 06:20:00|842.6|838.1|842.5|838|843.2|838.7|841.7|837.2|11469
1676355900000|2023-02-14 06:25:00|842.2|837.7|843.2|838.7|843.2|838.7|841.7|837.2|10273
1676356200000|2023-02-14 06:30:00|843.4|838.9|841.7|837.2|843.4|838.9|841.7|837.2|9898
1676356500000|2023-02-14 06:35:00|841.9|837.4|841.4|836.9|843.4|838.9|841.2|836.7|9877
1676356800000|2023-02-14 06:40:00|841.7|837.2|842|837.5|842|837.5|841.2|836.7|4971
1676357100000|2023-02-14 06:45:00|842.2|837.7|843|838.5|843|838.5|842|837.5|4658
1676357400000|2023-02-14 06:50:00|842.7|838.2|843.3|838.8|844.3|839.8|842|837.5|16409
1676357700000|2023-02-14 06:55:00|843|838.5|841.9|837.4|843.3|838.8|841.8|837.3|18531
1676379600000|2023-02-14 13:00:00|840.7|836.2|842.9|838.4|843.4|838.9|840.6|836.1|21109
1676379900000|2023-02-14 13:05:00|842.6|838.1|841.1|836.6|843.1|838.6|840.1|835.6|14666
1676380200000|2023-02-14 13:10:00|841.4|836.9|840.1|835.6|841.6|837.1|840.1|835.6|7083
1676380500000|2023-02-14 13:15:00|839.8|835.3|842.3|837.8|842.3|837.8|839.6|835.1|6999
1676380800000|2023-02-14 13:20:00|842.6|838.1|845.4|840.9|846.6|842.1|842.6|838.1|28382
1676381100000|2023-02-14 13:25:00|845.2|840.7|845.9|841.4|846.4|841.9|844.9|840.4|9662
1676381400000|2023-02-14 13:30:00|846.2|841.7|846.6|842.1|846.9|842.4|842.9|838.4|25324
1676381700000|2023-02-14 13:35:00|846.5|842|844.6|840.1|846.9|842.4|844.1|839.6|10182
1676382000000|2023-02-14 13:40:00|844.9|840.4|844.2|839.7|844.9|840.4|842.8|838.3|11138
1676382300000|2023-02-14 13:45:00|844.3|839.8|844.1|839.6|844.6|840.1|843.6|839.1|3701
1676382600000|2023-02-14 13:50:00|844.4|839.9|844.1|839.6|844.5|840|843.6|839.1|2027
1676382900000|2023-02-14 13:55:00|843.8|839.3|843.6|839.1|844.3|839.8|843.6|839.1|3929
1676383200000|2023-02-14 14:00:00|843.7|839.2|845.1|840.6|845.9|841.4|843.7|839.2|6848
1676383500000|2023-02-14 14:05:00|844.7|840.2|843.6|839.1|845.1|840.6|843.6|839.1|4888
1676383800000|2023-02-14 14:10:00|843.2|838.7|843.6|839.1|843.7|839.2|843.1|838.6|3640
1676384100000|2023-02-14 14:15:00|843.7|839.2|844.1|839.6|844.1|839.6|843.1|838.6|4267
1676384400000|2023-02-14 14:20:00|843.7|839.2|844.1|839.6|845.1|840.6|843.7|839.2|4248
1676384700000|2023-02-14 14:25:00|844.4|839.9|843.6|839.1|844.4|839.9|843.6|839.1|2254
1676385000000|2023-02-14 14:30:00|844.1|839.6|842.1|837.6|844.1|839.6|840.6|836.1|14460
1676385300000|2023-02-14 14:35:00|842|837.5|842.1|837.6|843.1|838.6|841.6|837.1|6027
1676385600000|2023-02-14 14:40:00|842|837.5|842.5|838|843.2|838.7|841.6|837.1|4709
1676385900000|2023-02-14 14:45:00|842.6|838.1|844.1|839.6|844.4|839.9|842.5|838|6369
1676386200000|2023-02-14 14:50:00|843.9|839.4|845.1|840.6|845.4|840.9|843.6|839.1|4142
1676386500000|2023-02-14 14:55:00|845|840.5|845.5|841|845.5|841|844.6|840.1|6898
1676422800000|2023-02-15 01:00:00|845.3|840.8|849.8|845.3|850.2|845.7|845.3|840.8|38298
1676423100000|2023-02-15 01:05:00|850.2|845.7|850|845.5|851.7|847.2|849.7|845.2|22817
1676423400000|2023-02-15 01:10:00|849.9|845.4|851.6|847.1|852.3|847.8|849.5|845|20962
1676423700000|2023-02-15 01:15:00|851.7|847.2|851.6|847.1|852.3|847.8|851.6|847.1|9005
1676424000000|2023-02-15 01:20:00|851.3|846.8|853.8|849.3|853.8|849.3|851.3|846.8|22616
1676424300000|2023-02-15 01:25:00|854.1|849.6|855.4|850.9|856.4|851.9|854.1|849.6|29765
1676424600000|2023-02-15 01:30:00|855.7|851.2|853.7|849.2|856.4|851.9|853.7|849.2|16818
1676424900000|2023-02-15 01:35:00|854.1|849.6|855.5|851|855.5|851|854.1|849.6|10461
1676425200000|2023-02-15 01:40:00|855.6|851.1|856.2|851.7|856.2|851.7|854.6|850.1|7195
1676425500000|2023-02-15 01:45:00|855.9|851.4|853.7|849.2|855.9|851.4|853.6|849.1|10714
1676425800000|2023-02-15 01:50:00|854.1|849.6|854.2|849.7|854.7|850.2|853.1|848.6|7468
1676426100000|2023-02-15 01:55:00|854.6|850.1|854.7|850.2|855.1|850.6|854.2|849.7|4194
1676426400000|2023-02-15 02:00:00|855.1|850.6|855.7|851.2|856.1|851.6|854.6|850.1|8171
1676426700000|2023-02-15 02:05:00|855.6|851.1|855.2|850.7|855.7|851.2|854.4|849.9|4124
1676427000000|2023-02-15 02:10:00|854.9|850.4|854|849.5|855.2|850.7|854|849.5|5998
1676428200000|2023-02-15 02:30:00|853.7|849.2|853.7|849.2|854.2|849.7|853.2|848.7|7774
1676428500000|2023-02-15 02:35:00|853.6|849.1|854.7|850.2|855.2|850.7|853.2|848.7|5788
1676428800000|2023-02-15 02:40:00|855|850.5|855.2|850.7|855.2|850.7|854.2|849.7|2406
1676429100000|2023-02-15 02:45:00|854.9|850.4|854.1|849.6|855.7|851.2|854.1|849.6|4889
1676429400000|2023-02-15 02:50:00|854.2|849.7|853|848.5|854.5|850|853|848.5|4185
1676429700000|2023-02-15 02:55:00|853.4|848.9|852.5|848|854|849.5|852.5|848|5377
1676430000000|2023-02-15 03:00:00|852.7|848.2|852.4|847.9|854|849.5|851.5|847|9489
1676430300000|2023-02-15 03:05:00|852.9|848.4|851.7|847.2|852.9|848.4|851.7|847.2|6770
1676430600000|2023-02-15 03:10:00|852|847.5|851.4|846.9|852.4|847.9|851.4|846.9|5874
1676430900000|2023-02-15 03:15:00|851.7|847.2|853.3|848.8|853.4|848.9|851.7|847.2|5369
1676431200000|2023-02-15 03:20:00|853.4|848.9|852.4|847.9|853.4|848.9|851.9|847.4|4165
1676431500000|2023-02-15 03:25:00|852.6|848.1|851.7|847.2|852.9|848.4|851.3|846.8|7794
1676439000000|2023-02-15 05:30:00|851.6|847.1|852.2|847.7|852.2|847.7|850.2|845.7|11178
1676439300000|2023-02-15 05:35:00|852|847.5|852.2|847.7|852.2|847.7|851.2|846.7|4593
1676439600000|2023-02-15 05:40:00|852.3|847.8|850.7|846.2|852.9|848.4|850.4|845.9|5946
1676439900000|2023-02-15 05:45:00|850.8|846.3|850.4|845.9|850.8|846.3|849.4|844.9|12749
1676440200000|2023-02-15 05:50:00|850.1|845.6|850.1|845.6|850.4|845.9|849.6|845.1|4953
1676440500000|2023-02-15 05:55:00|850.4|845.9|851.4|846.9|851.7|847.2|850.1|845.6|6327
1676440800000|2023-02-15 06:00:00|851.7|847.2|848.9|844.4|851.7|847.2|848.9|844.4|10951
1676441100000|2023-02-15 06:05:00|848.6|844.1|848.9|844.4|849.4|844.9|847.9|843.4|13888
1676441400000|2023-02-15 06:10:00|849|844.5|849.9|845.4|850.4|845.9|848.9|844.4|6314
1676441700000|2023-02-15 06:15:00|849.6|845.1|849.9|845.4|850.7|846.2|848.9|844.4|6599
1676442000000|2023-02-15 06:20:00|849.8|845.3|849.9|845.4|849.9|845.4|848.9|844.4|2788
1676442300000|2023-02-15 06:25:00|849.4|844.9|848.5|844|849.7|845.2|848.3|843.8|5537
1676442600000|2023-02-15 06:30:00|848.2|843.7|847.5|843|849.7|845.2|846.8|842.3|11065
1676442900000|2023-02-15 06:35:00|847.7|843.2|846.2|841.7|847.8|843.3|846.2|841.7|9260
1676443200000|2023-02-15 06:40:00|846.4|841.9|848.7|844.2|849.7|845.2|845.8|841.3|14027
1676443500000|2023-02-15 06:45:00|848.3|843.8|848.2|843.7|849.2|844.7|847.7|843.2|5100
1676443800000|2023-02-15 06:50:00|848.1|843.6|848.6|844.1|848.8|844.3|847.6|843.1|5275
1676444100000|2023-02-15 06:55:00|848.7|844.2|848.8|844.3|849.3|844.8|848.6|844.1|11007
1676466000000|2023-02-15 13:00:00|847.8|843.3|846.9|842.4|848.7|844.2|846.2|841.7|25235
1676466300000|2023-02-15 13:05:00|847.2|842.7|847.9|843.4|848.7|844.2|846.9|842.4|9362
1676466600000|2023-02-15 13:10:00|848.2|843.7|849.9|845.4|849.9|845.4|848.2|843.7|9751
1676466900000|2023-02-15 13:15:00|849.6|845.1|847.1|842.6|849.6|845.1|846.9|842.4|10101
1676467200000|2023-02-15 13:20:00|847.4|842.9|846.8|842.3|847.6|843.1|846.3|841.8|7395
1676467500000|2023-02-15 13:25:00|846.6|842.1|846.6|842.1|847.1|842.6|845.4|840.9|7762
1676467800000|2023-02-15 13:30:00|846.1|841.6|847.1|842.6|847.6|843.1|846.1|841.6|4999
1676468100000|2023-02-15 13:35:00|847.3|842.8|846.6|842.1|847.6|843.1|846.6|842.1|4665
1676468400000|2023-02-15 13:40:00|846.7|842.2|847.1|842.6|847.6|843.1|846.6|842.1|3164
1676468700000|2023-02-15 13:45:00|847.4|842.9|847.6|843.1|847.9|843.4|846.9|842.4|4025
1676469000000|2023-02-15 13:50:00|847.4|842.9|845.2|840.7|847.4|842.9|844.7|840.2|8056
1676469300000|2023-02-15 13:55:00|845.5|841|845.8|841.3|846.2|841.7|845.2|840.7|3495
1676469600000|2023-02-15 14:00:00|845.5|841|849|844.5|849|844.5|845.3|840.8|12180
1676469900000|2023-02-15 14:05:00|848.7|844.2|849.2|844.7|849.2|844.7|848|843.5|4568
1676470200000|2023-02-15 14:10:00|848.9|844.4|848.7|844.2|849.4|844.9|848.7|844.2|3769
1676470500000|2023-02-15 14:15:00|848.8|844.3|848.7|844.2|848.9|844.4|848.7|844.2|1172
1676470800000|2023-02-15 14:20:00|848.4|843.9|848.2|843.7|848.4|843.9|848.2|843.7|2141
1676471100000|2023-02-15 14:25:00|848.5|844|846.9|842.4|848.7|844.2|846.9|842.4|3973
1676471400000|2023-02-15 14:30:00|847.2|842.7|847.2|842.7|847.7|843.2|846.7|842.2|3303
1676471700000|2023-02-15 14:35:00|847.5|843|848.4|843.9|848.4|843.9|847.5|843|1445
1676472000000|2023-02-15 14:40:00|848.7|844.2|848.7|844.2|849.2|844.7|848.4|843.9|3847
1676472300000|2023-02-15 14:45:00|848.8|844.3|848.2|843.7|848.9|844.4|848.2|843.7|1828
1676472600000|2023-02-15 14:50:00|848.3|843.8|847.2|842.7|848.4|843.9|846.7|842.2|4411
1676472900000|2023-02-15 14:55:00|847.1|842.6|848.5|844|848.7|844.2|846.7|842.2|5228
1676473200000|2023-02-15 15:00:00|848.4|843.9|848.4|843.9|848.4|843.9|848.4|843.9|0
1676509200000|2023-02-16 01:00:00|848.2|843.7|851.6|847.1|852|847.5|848.2|843.7|29587
1676509500000|2023-02-16 01:05:00|852|847.5|851.8|847.3|852.3|847.8|851.3|846.8|8258
1676509800000|2023-02-16 01:10:00|851.5|847|853|848.5|853.3|848.8|851.3|846.8|7836
1676510100000|2023-02-16 01:15:00|853.3|848.8|851.7|847.2|853.6|849.1|851.5|847|8334
1676510400000|2023-02-16 01:20:00|851.6|847.1|851.6|847.1|852.1|847.6|851.1|846.6|3277
1676510700000|2023-02-16 01:25:00|851.8|847.3|852.3|847.8|852.5|848|851.8|847.3|2822
1676511000000|2023-02-16 01:30:00|852.8|848.3|851.3|846.8|852.8|848.3|851.3|846.8|5336
1676511300000|2023-02-16 01:35:00|851.6|847.1|850.4|845.9|852.3|847.8|850.4|845.9|5453
1676511600000|2023-02-16 01:40:00|850.6|846.1|849.9|845.4|850.6|846.1|849.8|845.3|3673
1676511900000|2023-02-16 01:45:00|850|845.5|850.5|846|850.9|846.4|850|845.5|3227
1676512200000|2023-02-16 01:50:00|850.6|846.1|851.6|847.1|851.8|847.3|849.9|845.4|3911
1676512500000|2023-02-16 01:55:00|851.7|847.2|852.2|847.7|852.7|848.2|851.3|846.8|4177
1676512800000|2023-02-16 02:00:00|852|847.5|851|846.5|852.6|848.1|850.6|846.1|5556
1676513100000|2023-02-16 02:05:00|850.7|846.2|849|844.5|850.7|846.2|848.4|843.9|11801
1676513400000|2023-02-16 02:10:00|849.2|844.7|849|844.5|849.7|845.2|849|844.5|3061
1676514600000|2023-02-16 02:30:00|849.3|844.8|851.8|847.3|851.9|847.4|849.2|844.7|8176
1676514900000|2023-02-16 02:35:00|851.9|847.4|852.2|847.7|852.7|848.2|851.7|847.2|6763
1676515200000|2023-02-16 02:40:00|852|847.5|851.7|847.2|852.7|848.2|851.7|847.2|4462
1676515500000|2023-02-16 02:45:00|852|847.5|852.2|847.7|852.9|848.4|851.7|847.2|5640
1676515800000|2023-02-16 02:50:00|852.1|847.6|854.2|849.7|854.2|849.7|851.7|847.2|9449
1676516100000|2023-02-16 02:55:00|853.9|849.4|854.9|850.4|855.4|850.9|853.2|848.7|13946
1676516400000|2023-02-16 03:00:00|855.2|850.7|854.9|850.4|855.4|850.9|853.4|848.9|10292
1676516700000|2023-02-16 03:05:00|855|850.5|856|851.5|857.7|853.2|854.9|850.4|16890
1676517000000|2023-02-16 03:10:00|855.9|851.4|856.5|852|857.3|852.8|855.8|851.3|10687
1676517300000|2023-02-16 03:15:00|856.6|852.1|855.7|851.2|857.2|852.7|855.7|851.2|9651
1676517600000|2023-02-16 03:20:00|856|851.5|858|853.5|858|853.5|856|851.5|12038
1676517900000|2023-02-16 03:25:00|858.3|853.8|858.8|854.3|859|854.5|857.2|852.7|16186
1676525400000|2023-02-16 05:30:00|858.7|854.2|859.9|855.4|860.4|855.9|858.7|854.2|15935
1676525700000|2023-02-16 05:35:00|859.6|855.1|859.9|855.4|860.4|855.9|859.3|854.8|8944
1676526000000|2023-02-16 05:40:00|860.2|855.7|861.2|856.7|861.2|856.7|859.7|855.2|12592
1676526300000|2023-02-16 05:45:00|861.3|856.8|862.5|858|863|858.5|860.7|856.2|32656
1676526600000|2023-02-16 05:50:00|862.8|858.3|863.3|858.8|863.8|859.3|862.3|857.8|26710
1676526900000|2023-02-16 05:55:00|863.1|858.6|864.1|859.6|864.6|860.1|861.7|857.2|27353
1676527200000|2023-02-16 06:00:00|863.8|859.3|860.1|855.6|864.4|859.9|859.9|855.4|22344
1676527500000|2023-02-16 06:05:00|860.4|855.9|859.3|854.8|860.6|856.1|858.3|853.8|21664
1676527800000|2023-02-16 06:10:00|859.6|855.1|860.5|856|861.2|856.7|859.3|854.8|12148
1676528100000|2023-02-16 06:15:00|860.8|856.3|861.3|856.8|861.5|857|860.5|856|7022
1676528400000|2023-02-16 06:20:00|861.6|857.1|860.8|856.3|862.1|857.6|860.8|856.3|7331
1676528700000|2023-02-16 06:25:00|860.5|856|860.3|855.8|861|856.5|859.8|855.3|6258
1676529000000|2023-02-16 06:30:00|860.2|855.7|858.3|853.8|860.2|855.7|858|853.5|13801
1676529300000|2023-02-16 06:35:00|858.6|854.1|856.6|852.1|858.6|854.1|856.6|852.1|18540
1676529600000|2023-02-16 06:40:00|856.7|852.2|857.1|852.6|857.6|853.1|855.3|850.8|16154
1676529900000|2023-02-16 06:45:00|856.8|852.3|858.2|853.7|858.9|854.4|856.1|851.6|14038
1676530200000|2023-02-16 06:50:00|858.1|853.6|859.9|855.4|860|855.5|857.5|853|15588
1676530500000|2023-02-16 06:55:00|859.5|855|860.4|855.9|860.8|856.3|859.3|854.8|18378
1676552400000|2023-02-16 13:00:00|860.7|856.2|863.4|858.9|865|860.5|860.7|856.2|38727
1676552700000|2023-02-16 13:05:00|863.7|859.2|863|858.5|864.7|860.2|863|858.5|14441
1676553000000|2023-02-16 13:10:00|863.3|858.8|864.5|860|865.2|860.7|862.5|858|17576
1676553300000|2023-02-16 13:15:00|864.7|860.2|863|858.5|864.7|860.2|861.9|857.4|14209
1676553600000|2023-02-16 13:20:00|862.9|858.4|863.2|858.7|863.5|859|862|857.5|6987
1676553900000|2023-02-16 13:25:00|862.7|858.2|861.9|857.4|862.7|858.2|860.9|856.4|14113
1676554200000|2023-02-16 13:30:00|861.6|857.1|861.9|857.4|862.4|857.9|861.1|856.6|6404
1676554500000|2023-02-16 13:35:00|861.8|857.3|862.9|858.4|863.4|858.9|861.8|857.3|5609
1676554800000|2023-02-16 13:40:00|863.1|858.6|862.5|858|863.4|858.9|862.1|857.6|5194
1676555100000|2023-02-16 13:45:00|862.4|857.9|862.6|858.1|862.6|858.1|862.1|857.6|2489
1676555400000|2023-02-16 13:50:00|862.9|858.4|862.8|858.3|863.3|858.8|862.8|858.3|2447
1676555700000|2023-02-16 13:55:00|862.5|858|863.3|858.8|863.5|859|862.5|858|3208
1676556000000|2023-02-16 14:00:00|863.7|859.2|864.1|859.6|864.3|859.8|863.7|859.2|6025
1676556300000|2023-02-16 14:05:00|863.8|859.3|863.1|858.6|863.8|859.3|863.1|858.6|2458
1676556600000|2023-02-16 14:10:00|863.4|858.9|863.6|859.1|864.3|859.8|863.1|858.6|3949
1676556900000|2023-02-16 14:15:00|863.3|858.8|862.6|858.1|863.6|859.1|862.1|857.6|4109
1676557200000|2023-02-16 14:20:00|862.3|857.8|863.1|858.6|863.6|859.1|862.3|857.8|3417
1676557500000|2023-02-16 14:25:00|863.4|858.9|862.9|858.4|864.1|859.6|862.9|858.4|2529
1676557800000|2023-02-16 14:30:00|863.2|858.7|865.1|860.6|865.1|860.6|862.9|858.4|7930
1676558100000|2023-02-16 14:35:00|864.8|860.3|864.1|859.6|864.8|860.3|863.6|859.1|1535
1676558400000|2023-02-16 14:40:00|864.4|859.9|864.9|860.4|865.1|860.6|864.4|859.9|4625
1676558700000|2023-02-16 14:45:00|865.2|860.7|864.9|860.4|866.4|861.9|864.4|859.9|10025
1676559000000|2023-02-16 14:50:00|864.8|860.3|864.4|859.9|865.4|860.9|864.1|859.6|4019
1676559300000|2023-02-16 14:55:00|864.3|859.8|864.5|860|864.9|860.4|863.1|858.6|8123
1676595600000|2023-02-17 01:00:00|864.3|859.8|864.1|859.6|868.6|864.1|863.1|858.6|29544
1676595900000|2023-02-17 01:05:00|864.4|859.9|865.6|861.1|865.6|861.1|863.7|859.2|10661
1676596200000|2023-02-17 01:10:00|865.4|860.9|866.3|861.8|867.6|863.1|864.6|860.1|9618
1676596500000|2023-02-17 01:15:00|865.9|861.4|865.6|861.1|866.4|861.9|864.8|860.3|4284
1676596800000|2023-02-17 01:20:00|865.9|861.4|867.6|863.1|867.6|863.1|865.4|860.9|4169
1676597100000|2023-02-17 01:25:00|867.3|862.8|867.8|863.3|868.1|863.6|866.8|862.3|6877
1676597400000|2023-02-17 01:30:00|868|863.5|869|864.5|870.2|865.7|868|863.5|18479
1676597700000|2023-02-17 01:35:00|869.3|864.8|871.8|867.3|871.8|867.3|868.8|864.3|17366
1676598000000|2023-02-17 01:40:00|871.5|867|871.5|867|871.5|867|869.3|864.8|11756
1676598300000|2023-02-17 01:45:00|871.2|866.7|869.8|865.3|871.2|866.7|869|864.5|6845
1676598600000|2023-02-17 01:50:00|869.5|865|869|864.5|869.8|865.3|868.5|864|4627
1676598900000|2023-02-17 01:55:00|869.4|864.9|869.3|864.8|869.5|865|869|864.5|3245
1676599200000|2023-02-17 02:00:00|869.5|865|867|862.5|869.5|865|867|862.5|8134
1676599500000|2023-02-17 02:05:00|867.3|862.8|867.5|863|868|863.5|867|862.5|6036
1676599800000|2023-02-17 02:10:00|867.4|862.9|869|864.5|869.3|864.8|867|862.5|6132
1676601000000|2023-02-17 02:30:00|868.7|864.2|870.3|865.8|871|866.5|868.5|864|6871
1676601300000|2023-02-17 02:35:00|870.5|866|871.2|866.7|871.5|867|869.8|865.3|7366
1676601600000|2023-02-17 02:40:00|871.1|866.6|872.3|867.8|873.3|868.8|870.5|866|20042
1676601900000|2023-02-17 02:45:00|872|867.5|873.8|869.3|874.8|870.3|871.8|867.3|17721
1676602200000|2023-02-17 02:50:00|873.5|869|873|868.5|874|869.5|872.5|868|6857
1676602500000|2023-02-17 02:55:00|872.7|868.2|871.9|867.4|873.2|868.7|871.9|867.4|8245
1676602800000|2023-02-17 03:00:00|871.6|867.1|870.9|866.4|871.7|867.2|870.9|866.4|8762
1676603100000|2023-02-17 03:05:00|870.6|866.1|869.9|865.4|870.6|866.1|869.9|865.4|6213
1676603400000|2023-02-17 03:10:00|869.6|865.1|867.6|863.1|870.9|866.4|867.4|862.9|16078
1676603700000|2023-02-17 03:15:00|867.9|863.4|867.4|862.9|868.9|864.4|866.6|862.1|14094
1676604000000|2023-02-17 03:20:00|867.6|863.1|868.9|864.4|869.4|864.9|867.6|863.1|5293
1676604300000|2023-02-17 03:25:00|868.5|864|866.5|862|868.5|864|865.9|861.4|14507
1676611800000|2023-02-17 05:30:00|866.4|861.9|867.8|863.3|868.6|864.1|865.6|861.1|13411
1676612100000|2023-02-17 05:35:00|868|863.5|867.6|863.1|868.8|864.3|867.6|863.1|6326
1676612400000|2023-02-17 05:40:00|867.7|863.2|868.4|863.9|868.4|863.9|867.6|863.1|4944
1676612700000|2023-02-17 05:45:00|868.5|864|869.6|865.1|869.7|865.2|868.1|863.6|6324
1676613000000|2023-02-17 05:50:00|869.4|864.9|869.1|864.6|869.9|865.4|868.3|863.8|4429
1676613300000|2023-02-17 05:55:00|868.8|864.3|867.6|863.1|868.9|864.4|867.6|863.1|3134
1676613600000|2023-02-17 06:00:00|867.3|862.8|869.3|864.8|869.6|865.1|866.5|862|9424
1676613900000|2023-02-17 06:05:00|869.4|864.9|869.3|864.8|870.1|865.6|869.3|864.8|6628
1676614200000|2023-02-17 06:10:00|869|864.5|868.7|864.2|869.8|865.3|868.3|863.8|3461
1676614500000|2023-02-17 06:15:00|868.8|864.3|865.8|861.3|869.3|864.8|865.8|861.3|12045
1676614800000|2023-02-17 06:20:00|865.5|861|865.8|861.3|866.3|861.8|865.3|860.8|6946
1676615100000|2023-02-17 06:25:00|865.7|861.2|866.1|861.6|866.3|861.8|865.3|860.8|4888
1676615400000|2023-02-17 06:30:00|865.8|861.3|869.6|865.1|869.6|865.1|865.8|861.3|9039
1676615700000|2023-02-17 06:35:00|869.8|865.3|870|865.5|870.3|865.8|868.8|864.3|7700
1676616000000|2023-02-17 06:40:00|869.9|865.4|869.8|865.3|870|865.5|868|863.5|5363
1676616300000|2023-02-17 06:45:00|870.1|865.6|868.8|864.3|870.3|865.8|868.3|863.8|4914
1676616600000|2023-02-17 06:50:00|868.5|864|868.3|863.8|868.5|864|866.8|862.3|8244
1676616900000|2023-02-17 06:55:00|868.6|864.1|871.4|866.9|871.6|867.1|868.6|864.1|24741
1676638800000|2023-02-17 13:00:00|865|860.5|864.6|860.1|866.3|861.8|863.7|859.2|45210
1676639100000|2023-02-17 13:05:00|864.9|860.4|866.8|862.3|867.1|862.6|864.1|859.6|15239
1676639400000|2023-02-17 13:10:00|866.6|862.1|866.4|861.9|868|863.5|865.9|861.4|18900
1676639700000|2023-02-17 13:15:00|866.3|861.8|866.4|861.9|866.6|862.1|865.1|860.6|15185
1676640000000|2023-02-17 13:20:00|866.2|861.7|865.2|860.7|866.4|861.9|864.9|860.4|6895
1676640300000|2023-02-17 13:25:00|865.5|861|861.8|857.3|865.7|861.2|861.7|857.2|22495
1676640600000|2023-02-17 13:30:00|861.9|857.4|865.7|861.2|865.7|861.2|861.7|857.2|15391
1676640900000|2023-02-17 13:35:00|865.5|861|867|862.5|867.5|863|865.5|861|13940
1676641200000|2023-02-17 13:40:00|866.7|862.2|866.7|862.2|867.5|863|866.5|862|8446
1676641500000|2023-02-17 13:45:00|867|862.5|867.5|863|868|863.5|867|862.5|7421
1676641800000|2023-02-17 13:50:00|867|862.5|868|863.5|868|863.5|867|862.5|5408
1676642100000|2023-02-17 13:55:00|867.8|863.3|867.8|863.3|869.1|864.6|867.5|863|10134
1676642400000|2023-02-17 14:00:00|868.1|863.6|869.3|864.8|869.3|864.8|868.1|863.6|7106
1676642700000|2023-02-17 14:05:00|869.2|864.7|868.1|863.6|869.6|865.1|868.1|863.6|8258
1676643000000|2023-02-17 14:10:00|868.4|863.9|869.4|864.9|869.4|864.9|868.1|863.6|5534
1676643300000|2023-02-17 14:15:00|869.1|864.6|868.1|863.6|869.4|864.9|867.8|863.3|2687
1676643600000|2023-02-17 14:20:00|868.3|863.8|868.2|863.7|868.6|864.1|867.8|863.3|1921
1676643900000|2023-02-17 14:25:00|868.3|863.8|868.1|863.6|868.6|864.1|867.8|863.3|2846
1676644200000|2023-02-17 14:30:00|868.5|864|869.1|864.6|869.1|864.6|868.1|863.6|2780
1676644500000|2023-02-17 14:35:00|868.8|864.3|867.9|863.4|869.1|864.6|867.4|862.9|3190
1676644800000|2023-02-17 14:40:00|868.2|863.7|868.6|864.1|868.9|864.4|868.1|863.6|4172
1676645100000|2023-02-17 14:45:00|868.3|863.8|868.4|863.9|868.6|864.1|867.6|863.1|4389
1676645400000|2023-02-17 14:50:00|868.2|863.7|866.9|862.4|868.2|863.7|866.1|861.6|9412
1676645700000|2023-02-17 14:55:00|867.2|862.7|866.7|862.2|868|863.5|866.7|862.2|9327
1676854800000|2023-02-20 01:00:00|865.6|861.1|865.9|861.4|868.4|863.9|864|859.5|24254
1676855100000|2023-02-20 01:05:00|865.7|861.2|868.2|863.7|868.2|863.7|865.4|860.9|10864
1676855400000|2023-02-20 01:10:00|868.3|863.8|864.6|860.1|868.9|864.4|863.5|859|18688
1676855700000|2023-02-20 01:15:00|864.9|860.4|865.3|860.8|865.6|861.1|864.6|860.1|4938
1676856000000|2023-02-20 01:20:00|865.1|860.6|865.3|860.8|865.8|861.3|864.3|859.8|5203
1676856300000|2023-02-20 01:25:00|865.6|861.1|866.8|862.3|866.8|862.3|864.8|860.3|4718
1676856600000|2023-02-20 01:30:00|867.1|862.6|867.6|863.1|868.1|863.6|867.1|862.6|5120
1676856900000|2023-02-20 01:35:00|867.1|862.6|867.1|862.6|868.1|863.6|866.3|861.8|5346
1676857200000|2023-02-20 01:40:00|867.2|862.7|866.3|861.8|867.6|863.1|865.3|860.8|5069
1676857500000|2023-02-20 01:45:00|866.4|861.9|867.8|863.3|867.9|863.4|866.4|861.9|3923
1676857800000|2023-02-20 01:50:00|867.7|863.2|867.7|863.2|867.8|863.3|867.3|862.8|2604
1676858100000|2023-02-20 01:55:00|867.8|863.3|869.6|865.1|869.6|865.1|867.8|863.3|9630
1676858400000|2023-02-20 02:00:00|869.3|864.8|869.1|864.6|869.8|865.3|868.6|864.1|7961
1676858700000|2023-02-20 02:05:00|869.6|865.1|871.3|866.8|871.7|867.2|869.6|865.1|15855
1676859000000|2023-02-20 02:10:00|871.7|867.2|871.1|866.6|871.7|867.2|870.7|866.2|8637
1676860200000|2023-02-20 02:30:00|871.2|866.7|872.5|868|873.5|869|871.2|866.7|19441
1676860500000|2023-02-20 02:35:00|872.8|868.3|873.5|869|875.3|870.8|872.8|868.3|16086
1676860800000|2023-02-20 02:40:00|873.9|869.4|873.3|868.8|874|869.5|872.3|867.8|10474
1676861100000|2023-02-20 02:45:00|873|868.5|873.8|869.3|874|869.5|872|867.5|6567
1676861400000|2023-02-20 02:50:00|873.5|869|873|868.5|873.5|869|872.5|868|3962
1676861700000|2023-02-20 02:55:00|872.7|868.2|872.1|867.6|873.5|869|871.5|867|5766
1676862000000|2023-02-20 03:00:00|872.3|867.8|872.7|868.2|873|868.5|871.5|867|5038
1676862300000|2023-02-20 03:05:00|873|868.5|873|868.5|873|868.5|872.2|867.7|4044
1676862600000|2023-02-20 03:10:00|872.7|868.2|873.5|869|873.5|869|872.5|868|3164
1676862900000|2023-02-20 03:15:00|873.8|869.3|873.7|869.2|874|869.5|872.5|868|3749
1676863200000|2023-02-20 03:20:00|873.5|869|873.7|869.2|874|869.5|872.3|867.8|5043
1676863500000|2023-02-20 03:25:00|873.5|869|874|869.5|874.5|870|873.5|869|4771
1676871000000|2023-02-20 05:30:00|873.9|869.4|876.1|871.6|876.4|871.9|873.9|869.4|18208
1676871300000|2023-02-20 05:35:00|876.4|871.9|876.6|872.1|877.3|872.8|875.9|871.4|8876
1676871600000|2023-02-20 05:40:00|876.3|871.8|877.8|873.3|878.3|873.8|876.3|871.8|11826
1676871900000|2023-02-20 05:45:00|877.6|873.1|877.3|872.8|878.3|873.8|877.1|872.6|7091
1676872200000|2023-02-20 05:50:00|877|872.5|877.5|873|877.5|873|876.8|872.3|3713
1676872500000|2023-02-20 05:55:00|877.4|872.9|876.8|872.3|877.4|872.9|876.5|872|5571
1676872800000|2023-02-20 06:00:00|876.5|872|876.6|872.1|877.1|872.6|875.9|871.4|5173
1676873100000|2023-02-20 06:05:00|876.9|872.4|876.6|872.1|877.1|872.6|876.4|871.9|3055
1676873400000|2023-02-20 06:10:00|876.8|872.3|877.6|873.1|877.7|873.2|876.8|872.3|3507
1676873700000|2023-02-20 06:15:00|877.8|873.3|877.3|872.8|877.9|873.4|877.1|872.6|3196
1676874000000|2023-02-20 06:20:00|877.1|872.6|876.6|872.1|877.1|872.6|876.1|871.6|5345
1676874300000|2023-02-20 06:25:00|876.8|872.3|876.3|871.8|877.1|872.6|876.3|871.8|3068
1676874600000|2023-02-20 06:30:00|876.6|872.1|876.8|872.3|877.1|872.6|876.3|871.8|3063
1676874900000|2023-02-20 06:35:00|877.1|872.6|877.3|872.8|878.1|873.6|876.8|872.3|6379
1676875200000|2023-02-20 06:40:00|877.6|873.1|876.4|871.9|877.6|873.1|876.3|871.8|5515
1676875500000|2023-02-20 06:45:00|876.3|871.8|876.2|871.7|876.6|872.1|876.1|871.6|4027
1676875800000|2023-02-20 06:50:00|876.1|871.6|874.5|870|876.8|872.3|874.5|870|12234
1676876100000|2023-02-20 06:55:00|874.8|870.3|874.2|869.7|875|870.5|873.5|869|17708
1676876400000|2023-02-20 07:00:00|874.3|869.8|874.2|869.7|874.3|869.8|874.2|869.7|0
1676898000000|2023-02-20 13:00:00|878.3|873.8|880.7|876.2|881.8|877.3|878.3|873.8|48560
1676898300000|2023-02-20 13:05:00|881.2|876.7|883.8|879.3|884|879.5|880.7|876.2|30204
1676898600000|2023-02-20 13:10:00|884.1|879.6|887|882.5|887.3|882.8|883.3|878.8|28599
1676898900000|2023-02-20 13:15:00|887.1|882.6|890.1|885.6|890.4|885.9|886.3|881.8|45051
1676899200000|2023-02-20 13:20:00|890.4|885.9|890.9|886.4|891|886.5|889.8|885.3|26095
1676899500000|2023-02-20 13:25:00|891.3|886.8|892.3|887.8|893.6|889.1|891.1|886.6|31197
1676899800000|2023-02-20 13:30:00|892.8|888.3|893.4|888.9|894.6|890.1|891.7|887.2|19341
1676900100000|2023-02-20 13:35:00|893.5|889|893.2|888.7|894.2|889.7|893.2|888.7|7850
1676900400000|2023-02-20 13:40:00|892.9|888.4|892.5|888|893.2|888.7|892|887.5|8846
1676900700000|2023-02-20 13:45:00|892.8|888.3|892.8|888.3|893|888.5|891.8|887.3|8207
1676901000000|2023-02-20 13:50:00|892.5|888|891.3|886.8|892.6|888.1|891|886.5|11647
1676901300000|2023-02-20 13:55:00|891.6|887.1|893|888.5|893|888.5|890.9|886.4|11940
1676901600000|2023-02-20 14:00:00|892.8|888.3|890.5|886|892.8|888.3|890.1|885.6|11383
1676901900000|2023-02-20 14:05:00|890.3|885.8|891.1|886.6|891.2|886.7|890|885.5|8531
1676902200000|2023-02-20 14:10:00|891|886.5|892.1|887.6|892.3|887.8|891|886.5|4434
1676902500000|2023-02-20 14:15:00|892|887.5|892.1|887.6|892.1|887.6|890.8|886.3|3806
1676902800000|2023-02-20 14:20:00|892.3|887.8|892.6|888.1|894.1|889.6|892.3|887.8|13156
1676903100000|2023-02-20 14:25:00|892.5|888|892.6|888.1|893.1|888.6|892.4|887.9|2829
1676903400000|2023-02-20 14:30:00|892.9|888.4|892.9|888.4|892.9|888.4|892.4|887.9|2495
1676903700000|2023-02-20 14:35:00|893.2|888.7|893.2|888.7|894.4|889.9|893.2|888.7|10061
1676904000000|2023-02-20 14:40:00|893|888.5|894.2|889.7|894.7|890.2|892.5|888|8274
1676904300000|2023-02-20 14:45:00|893.9|889.4|892.7|888.2|894.2|889.7|892.7|888.2|7241
1676904600000|2023-02-20 14:50:00|893.1|888.6|893.2|888.7|893.2|888.7|892|887.5|4619
1676904900000|2023-02-20 14:55:00|892.9|888.4|895|890.5|895|890.5|892.9|888.4|15425
1676941200000|2023-02-21 01:00:00|894.7|890.2|895.3|890.8|895.8|891.3|893.8|889.3|20224
1676941500000|2023-02-21 01:05:00|895.6|891.1|894.3|889.8|895.9|891.4|893.8|889.3|10770
1676941800000|2023-02-21 01:10:00|894.6|890.1|896.3|891.8|896.3|891.8|894.5|890|8588
1676942100000|2023-02-21 01:15:00|896.2|891.7|895.3|890.8|896.2|891.7|895.3|890.8|5772
1676942400000|2023-02-21 01:20:00|895.7|891.2|894.8|890.3|896.3|891.8|894.5|890|6171
1676942700000|2023-02-21 01:25:00|894.5|890|894.2|889.7|895|890.5|893.5|889|6677
1676943000000|2023-02-21 01:30:00|894.1|889.6|893|888.5|895.2|890.7|893|888.5|6911
1676943300000|2023-02-21 01:35:00|892.7|888.2|894|889.5|894.5|890|892.2|887.7|10266
1676943600000|2023-02-21 01:40:00|893.7|889.2|894.3|889.8|894.6|890.1|893.2|888.7|5489
1676943900000|2023-02-21 01:45:00|894|889.5|893.8|889.3|895.3|890.8|893.5|889|6842
1676944200000|2023-02-21 01:50:00|894|889.5|892.9|888.4|894|889.5|891.7|887.2|8029
1676944500000|2023-02-21 01:55:00|893.2|888.7|891.5|887|893.4|888.9|890.8|886.3|8345
1676944800000|2023-02-21 02:00:00|891.2|886.7|889.3|884.8|891.5|887|889|884.5|10751
1676945100000|2023-02-21 02:05:00|889.2|884.7|892.7|888.2|892.7|888.2|888.8|884.3|11059
1676945400000|2023-02-21 02:10:00|892.5|888|894.2|889.7|894.4|889.9|892.5|888|6932
1676946600000|2023-02-21 02:30:00|893.9|889.4|894.9|890.4|895.2|890.7|893.7|889.2|8900
1676946900000|2023-02-21 02:35:00|895.1|890.6|894.6|890.1|895.6|891.1|894.1|889.6|4563
1676947200000|2023-02-21 02:40:00|894.2|889.7|893.6|889.1|894.6|890.1|893.6|889.1|5487
1676947500000|2023-02-21 02:45:00|893.7|889.2|894.3|889.8|894.3|889.8|893.1|888.6|3866
1676947800000|2023-02-21 02:50:00|894.1|889.6|894.1|889.6|894.6|890.1|894.1|889.6|2175
1676948100000|2023-02-21 02:55:00|893.8|889.3|893.1|888.6|894.1|889.6|893.1|888.6|3306
1676948400000|2023-02-21 03:00:00|893.3|888.8|894.8|890.3|895.1|890.6|893.3|888.8|4884
1676948700000|2023-02-21 03:05:00|894.7|890.2|893.7|889.2|894.7|890.2|893.6|889.1|4298
1676949000000|2023-02-21 03:10:00|893.6|889.1|893.6|889.1|894.1|889.6|892.6|888.1|6540
1676949300000|2023-02-21 03:15:00|893.8|889.3|894.5|890|894.6|890.1|893|888.5|4326
1676949600000|2023-02-21 03:20:00|894.8|890.3|894.5|890|895|890.5|894|889.5|3506
1676949900000|2023-02-21 03:25:00|894.3|889.8|894.3|889.8|895.2|890.7|894.1|889.6|3782
1676957400000|2023-02-21 05:30:00|894.1|889.6|895|890.5|895.3|890.8|893.5|889|11321
1676957700000|2023-02-21 05:35:00|894.7|890.2|895.1|890.6|895.3|890.8|894.6|890.1|5810
1676958000000|2023-02-21 05:40:00|895.3|890.8|896.6|892.1|896.6|892.1|895|890.5|10739
1676958300000|2023-02-21 05:45:00|896.4|891.9|896.7|892.2|896.9|892.4|895.8|891.3|14293
1676958600000|2023-02-21 05:50:00|896.4|891.9|898.5|894|898.5|894|896.3|891.8|17483
1676958900000|2023-02-21 05:55:00|898.4|893.9|896.9|892.4|898.5|894|896.9|892.4|11053
1676959200000|2023-02-21 06:00:00|896.6|892.1|896.9|892.4|897.4|892.9|896.4|891.9|5753
1676959500000|2023-02-21 06:05:00|896.6|892.1|895.1|890.6|896.6|892.1|894.6|890.1|11723
1676959800000|2023-02-21 06:10:00|895.3|890.8|896.1|891.6|896.1|891.6|895.1|890.6|3817
1676960100000|2023-02-21 06:15:00|895.8|891.3|895.1|890.6|896.1|891.6|894.7|890.2|6872
1676960400000|2023-02-21 06:20:00|895.5|891|895.1|890.6|895.6|891.1|895.1|890.6|4705
1676960700000|2023-02-21 06:25:00|895|890.5|895.2|890.7|895.9|891.4|894.6|890.1|4536
1676961000000|2023-02-21 06:30:00|895|890.5|894.9|890.4|895.2|890.7|894.2|889.7|3784
1676961300000|2023-02-21 06:35:00|894.7|890.2|895.1|890.6|895.4|890.9|894.4|889.9|3254
1676961600000|2023-02-21 06:40:00|895.4|890.9|896.6|892.1|896.6|892.1|895.1|890.6|5246
1676961900000|2023-02-21 06:45:00|896.3|891.8|896.7|892.2|896.9|892.4|896.1|891.6|6518
1676962200000|2023-02-21 06:50:00|896.4|891.9|896.2|891.7|897.2|892.7|895.7|891.2|10092
1676962500000|2023-02-21 06:55:00|895.9|891.4|895|890.5|896|891.5|894.2|889.7|26050
1676984400000|2023-02-21 13:00:00|889.3|884.8|891.3|886.8|892.7|888.2|888.4|883.9|44774
1676984700000|2023-02-21 13:05:00|891.2|886.7|891.6|887.1|892.1|887.6|890.6|886.1|10681
1676985000000|2023-02-21 13:10:00|891.8|887.3|894|889.5|894|889.5|891.8|887.3|13793
1676985300000|2023-02-21 13:15:00|893.7|889.2|892.9|888.4|893.9|889.4|892.9|888.4|7549
1676985600000|2023-02-21 13:20:00|892.6|888.1|891.5|887|892.6|888.1|891.5|887|7316
1676985900000|2023-02-21 13:25:00|891.2|886.7|891.7|887.2|892.2|887.7|891.2|886.7|5314
1676986200000|2023-02-21 13:30:00|892|887.5|891.4|886.9|892.7|888.2|890.4|885.9|8764
1676986500000|2023-02-21 13:35:00|891.7|887.2|891.7|887.2|891.7|887.2|890.9|886.4|5547
1676986800000|2023-02-21 13:40:00|891.4|886.9|890.4|885.9|891.7|887.2|890.4|885.9|6915
1676987100000|2023-02-21 13:45:00|890.7|886.2|888.3|883.8|890.9|886.4|888.3|883.8|14282
1676987400000|2023-02-21 13:50:00|888.5|884|889.8|885.3|890.3|885.8|888.4|883.9|9038
1676987700000|2023-02-21 13:55:00|889.9|885.4|892.2|887.7|892.9|888.4|889.6|885.1|9393
1676988000000|2023-02-21 14:00:00|892|887.5|892.2|887.7|892.5|888|892|887.5|3610
1676988300000|2023-02-21 14:05:00|892.5|888|892.7|888.2|893.5|889|892.5|888|6330
1676988600000|2023-02-21 14:10:00|893|888.5|892.2|887.7|893.2|888.7|892.2|887.7|3360
1676988900000|2023-02-21 14:15:00|892.5|888|892.3|887.8|892.7|888.2|892.2|887.7|2428
1676989200000|2023-02-21 14:20:00|892.6|888.1|892.7|888.2|893.2|888.7|892.2|887.7|2050
1676989500000|2023-02-21 14:25:00|893|888.5|892.7|888.2|893.2|888.7|892.7|888.2|2055
1676989800000|2023-02-21 14:30:00|893|888.5|893.4|888.9|894.5|890|892.7|888.2|6825
1676990100000|2023-02-21 14:35:00|893.7|889.2|893.2|888.7|894|889.5|893|888.5|4703
1676990400000|2023-02-21 14:40:00|893.5|889|892.7|888.2|893.7|889.2|892.7|888.2|2898
1676990700000|2023-02-21 14:45:00|892.4|887.9|891.6|887.1|892.5|888|891.5|887|4461
1676991000000|2023-02-21 14:50:00|891.5|887|891.2|886.7|891.5|887|891.1|886.6|2704
1676991300000|2023-02-21 14:55:00|891.5|887|890.7|886.2|891.5|887|890.7|886.2|5646
1677027600000|2023-02-22 01:00:00|890.6|886.1|888.9|884.4|890.6|886.1|886.8|882.3|27118
1677027900000|2023-02-22 01:05:00|888.6|884.1|883.9|879.4|888.7|884.2|883.6|879.1|28753
1677028200000|2023-02-22 01:10:00|883.6|879.1|885.1|880.6|885.1|880.6|883.1|878.6|17688
1677028500000|2023-02-22 01:15:00|884.8|880.3|886.2|881.7|886.7|882.2|884.6|880.1|9779
1677028800000|2023-02-22 01:20:00|886.3|881.8|888.9|884.4|889.2|884.7|886.3|881.8|11344
1677029100000|2023-02-22 01:25:00|888.7|884.2|887.7|883.2|888.7|884.2|887.5|883|3347
1677029400000|2023-02-22 01:30:00|887.6|883.1|889.2|884.7|889.2|884.7|887.5|883|3501
1677029700000|2023-02-22 01:35:00|889.1|884.6|889.2|884.7|889.7|885.2|888.7|884.2|5046
1677030000000|2023-02-22 01:40:00|888.9|884.4|887.7|883.2|888.9|884.4|887.5|883|3811
1677030300000|2023-02-22 01:45:00|887.5|883|887.7|883.2|887.9|883.4|886.7|882.2|4037
1677030600000|2023-02-22 01:50:00|887.6|883.1|888.2|883.7|888.5|884|887.5|883|2034
1677030900000|2023-02-22 01:55:00|888.1|883.6|887.5|883|888.1|883.6|886.6|882.1|3898
1677031200000|2023-02-22 02:00:00|887.2|882.7|887.8|883.3|887.8|883.3|886.7|882.2|2208
1677031500000|2023-02-22 02:05:00|887.7|883.2|890.1|885.6|890.6|886.1|887.3|882.8|8769
1677031800000|2023-02-22 02:10:00|889.8|885.3|889.5|885|890.1|885.6|889.4|884.9|2738
1677033000000|2023-02-22 02:30:00|890.1|885.6|891.3|886.8|891.8|887.3|890|885.5|11912
1677033300000|2023-02-22 02:35:00|891|886.5|890.5|886|891.3|886.8|890.5|886|4527
1677033600000|2023-02-22 02:40:00|890.3|885.8|891.3|886.8|891.3|886.8|890|885.5|6066
1677033900000|2023-02-22 02:45:00|891|886.5|891.2|886.7|891.5|887|890.5|886|3926
1677034200000|2023-02-22 02:50:00|891.4|886.9|890.8|886.3|891.5|887|890|885.5|6309
1677034500000|2023-02-22 02:55:00|890.5|886|890.8|886.3|891.3|886.8|890.3|885.8|4717
1677034800000|2023-02-22 03:00:00|891|886.5|890.1|885.6|891|886.5|889.6|885.1|3992
1677035100000|2023-02-22 03:05:00|889.9|885.4|889.9|885.4|890.4|885.9|889.6|885.1|2645
1677035400000|2023-02-22 03:10:00|890.2|885.7|890.4|885.9|890.4|885.9|889.6|885.1|2722
1677035700000|2023-02-22 03:15:00|890.1|885.6|888.9|884.4|890.7|886.2|888.9|884.4|4261
1677036000000|2023-02-22 03:20:00|888.6|884.1|889.4|884.9|889.4|884.9|888.4|883.9|4609
1677036300000|2023-02-22 03:25:00|889.1|884.6|888.9|884.4|889.1|884.6|888.4|883.9|2760
1677043800000|2023-02-22 05:30:00|888.8|884.3|889.9|885.4|890.9|886.4|888.8|884.3|11125
1677044100000|2023-02-22 05:35:00|889.5|885|888.3|883.8|889.5|885|888.1|883.6|5052
1677044400000|2023-02-22 05:40:00|888.2|883.7|887|882.5|888.3|883.8|887|882.5|9418
1677044700000|2023-02-22 05:45:00|886.8|882.3|885.7|881.2|887|882.5|885|880.5|14578
1677045000000|2023-02-22 05:50:00|885.5|881|886.8|882.3|887.5|883|885.5|881|6354
1677045300000|2023-02-22 05:55:00|886.5|882|886.4|881.9|886.6|882.1|884.7|880.2|15575
1677045600000|2023-02-22 06:00:00|886.1|881.6|886.9|882.4|887.2|882.7|886.1|881.6|4367
1677045900000|2023-02-22 06:05:00|886.7|882.2|886.2|881.7|887|882.5|886|881.5|3130
1677046200000|2023-02-22 06:10:00|886.1|881.6|885.7|881.2|887.2|882.7|885.7|881.2|4935
1677046500000|2023-02-22 06:15:00|886|881.5|885.7|881.2|887|882.5|885.7|881.2|4944
1677046800000|2023-02-22 06:20:00|886|881.5|883.7|879.2|886.2|881.7|883.7|879.2|12406
1677047100000|2023-02-22 06:25:00|883.9|879.4|884.9|880.4|885.1|880.6|883.6|879.1|8307
1677047400000|2023-02-22 06:30:00|885.1|880.6|885.2|880.7|885.9|881.4|884.7|880.2|5923
1677047700000|2023-02-22 06:35:00|885.7|881.2|887.7|883.2|887.7|883.2|885.4|880.9|7317
1677048000000|2023-02-22 06:40:00|887.4|882.9|889.8|885.3|890.1|885.6|887.4|882.9|9920
1677048300000|2023-02-22 06:45:00|890.1|885.6|889.3|884.8|890.3|885.8|889.3|884.8|7738
1677048600000|2023-02-22 06:50:00|889.6|885.1|889.3|884.8|890.3|885.8|889.3|884.8|5104
1677048900000|2023-02-22 06:55:00|889.6|885.1|884.9|880.4|889.8|885.3|884.5|880|22143
1677070800000|2023-02-22 13:00:00|887.2|882.7|889.8|885.3|891.1|886.6|887.2|882.7|34014
1677071100000|2023-02-22 13:05:00|889.9|885.4|887.5|883|890.3|885.8|886.9|882.4|17363
1677071400000|2023-02-22 13:10:00|887.3|882.8|885.8|881.3|887.6|883.1|885.1|880.6|14603
1677071700000|2023-02-22 13:15:00|885.5|881|886.2|881.7|886.4|881.9|884.9|880.4|16724
1677072000000|2023-02-22 13:20:00|886.4|881.9|887.9|883.4|888.4|883.9|886.4|881.9|9099
1677072300000|2023-02-22 13:25:00|888.2|883.7|888.4|883.9|888.4|883.9|887.9|883.4|4484
1677072600000|2023-02-22 13:30:00|888.5|884|889.1|884.6|889.1|884.6|888.1|883.6|3832
1677072900000|2023-02-22 13:35:00|888.9|884.4|887.5|883|889.6|885.1|887.5|883|7684
1677073200000|2023-02-22 13:40:00|887.6|883.1|888|883.5|888.7|884.2|887.6|883.1|3338
1677073500000|2023-02-22 13:45:00|888.3|883.8|888|883.5|888.5|884|887.5|883|2875
1677073800000|2023-02-22 13:50:00|887.7|883.2|887.6|883.1|887.7|883.2|886.7|882.2|4871
1677074100000|2023-02-22 13:55:00|887.5|883|887.9|883.4|888.1|883.6|887.4|882.9|1190
1677074400000|2023-02-22 14:00:00|887.6|883.1|888.7|884.2|889.2|884.7|887.6|883.1|4712
1677074700000|2023-02-22 14:05:00|888.9|884.4|890.1|885.6|890.4|885.9|888.9|884.4|6078
1677075000000|2023-02-22 14:10:00|889.9|885.4|890.6|886.1|890.6|886.1|889.7|885.2|3635
1677075300000|2023-02-22 14:15:00|890.3|885.8|891.1|886.6|891.1|886.6|890.1|885.6|7494
1677075600000|2023-02-22 14:20:00|891|886.5|890.6|886.1|891.1|886.6|890.3|885.8|4303
1677075900000|2023-02-22 14:25:00|890.3|885.8|888.5|884|890.3|885.8|888.5|884|6542
1677076200000|2023-02-22 14:30:00|888.3|883.8|888.7|884.2|888.8|884.3|887.5|883|14040
1677076500000|2023-02-22 14:35:00|888.4|883.9|889.9|885.4|889.9|885.4|888.2|883.7|4136
1677076800000|2023-02-22 14:40:00|890.2|885.7|891.2|886.7|891.3|886.8|890.2|885.7|6527
1677077100000|2023-02-22 14:45:00|891.4|886.9|890.8|886.3|891.4|886.9|890.2|885.7|4125
1677077400000|2023-02-22 14:50:00|891.1|886.6|892.3|887.8|892.3|887.8|891.1|886.6|7195
1677077700000|2023-02-22 14:55:00|892|887.5|891.8|887.3|892|887.5|891.1|886.6|6533
1677114000000|2023-02-23 01:00:00|891.9|887.4|890.4|885.9|892|887.5|888.4|883.9|17114
1677114300000|2023-02-23 01:05:00|890.2|885.7|888|883.5|890.3|885.8|887.3|882.8|10733
1677114600000|2023-02-23 01:10:00|888.3|883.8|887.7|883.2|888.5|884|887|882.5|7316
1677114900000|2023-02-23 01:15:00|887.4|882.9|888.3|883.8|888.7|884.2|887|882.5|5896
1677115200000|2023-02-23 01:20:00|888.2|883.7|888.6|884.1|889|884.5|887.9|883.4|3582
1677115500000|2023-02-23 01:25:00|888.4|883.9|888.8|884.3|889.3|884.8|888.3|883.8|3730
1677115800000|2023-02-23 01:30:00|888.6|884.1|886.8|882.3|888.6|884.1|886.8|882.3|5770
1677116100000|2023-02-23 01:35:00|886.5|882|887.8|883.3|887.8|883.3|885|880.5|20734
1677116400000|2023-02-23 01:40:00|888|883.5|890.1|885.6|890.1|885.6|887.8|883.3|9358
1677116700000|2023-02-23 01:45:00|889.8|885.3|891.1|886.6|891.1|886.6|889.3|884.8|9461
1677117000000|2023-02-23 01:50:00|891.2|886.7|890.8|886.3|891.6|887.1|890.3|885.8|5766
1677117300000|2023-02-23 01:55:00|890.5|886|892.9|888.4|892.9|888.4|890.5|886|6474
1677117600000|2023-02-23 02:00:00|892.8|888.3|891.8|887.3|893.3|888.8|891.8|887.3|4976
1677117900000|2023-02-23 02:05:00|891.5|887|891.5|887|891.5|887|890.5|886|4309
1677118200000|2023-02-23 02:10:00|891.7|887.2|891.5|887|892|887.5|891.2|886.7|3560
1677119400000|2023-02-23 02:30:00|891.2|886.7|890.9|886.4|891.9|887.4|890.8|886.3|6318
1677119700000|2023-02-23 02:35:00|891.2|886.7|890.5|886|891.2|886.7|889.7|885.2|4468
1677120000000|2023-02-23 02:40:00|890.2|885.7|891|886.5|891|886.5|889.7|885.2|4981
1677120300000|2023-02-23 02:45:00|890.7|886.2|891.5|887|892.1|887.6|890.5|886|3535
1677120600000|2023-02-23 02:50:00|891.6|887.1|889.7|885.2|892|887.5|889.2|884.7|6401
1677120900000|2023-02-23 02:55:00|889.5|885|889.2|884.7|890.1|885.6|889|884.5|3067
1677121200000|2023-02-23 03:00:00|889.4|884.9|890.7|886.2|891.2|886.7|889.2|884.7|3672
1677121500000|2023-02-23 03:05:00|891|886.5|891.2|886.7|891.5|887|890.2|885.7|2403
1677121800000|2023-02-23 03:10:00|891.1|886.6|891.5|887|891.7|887.2|890.7|886.2|3301
1677122100000|2023-02-23 03:15:00|891.7|887.2|891.5|887|892.6|888.1|891.5|887|5190
1677122400000|2023-02-23 03:20:00|891.6|887.1|892.8|888.3|892.8|888.3|891.6|887.1|5400
1677122700000|2023-02-23 03:25:00|893|888.5|892.5|888|893|888.5|892.3|887.8|5449
1677123000000|2023-02-23 03:30:00|892.6|888.1|892.6|888.1|892.6|888.1|892.6|888.1|0
1677130200000|2023-02-23 05:30:00|892.5|888|892.8|888.3|893|888.5|890|885.5|12142
1677130500000|2023-02-23 05:35:00|893|888.5|893.8|889.3|894|889.5|892.8|888.3|16438
1677130800000|2023-02-23 05:40:00|894|889.5|894.7|890.2|896|891.5|893.8|889.3|9428
1677131100000|2023-02-23 05:45:00|894.8|890.3|894.7|890.2|895.4|890.9|894.2|889.7|5460
1677131400000|2023-02-23 05:50:00|894.6|890.1|889|884.5|895|890.5|888.5|884|20630
1677131700000|2023-02-23 05:55:00|888.7|884.2|888.7|884.2|889.7|885.2|888.2|883.7|16714
1677132000000|2023-02-23 06:00:00|888.4|883.9|890|885.5|890.7|886.2|888.2|883.7|9352
1677132300000|2023-02-23 06:05:00|890.2|885.7|892.5|888|893|888.5|890.2|885.7|9071
1677132600000|2023-02-23 06:10:00|892.4|887.9|892|887.5|892.5|888|891.7|887.2|4548
1677132900000|2023-02-23 06:15:00|891.7|887.2|890.7|886.2|891.7|887.2|890.2|885.7|6508
1677133200000|2023-02-23 06:20:00|890.5|886|890.3|885.8|891.2|886.7|889.7|885.2|7894
1677133500000|2023-02-23 06:25:00|890.4|885.9|888.5|884|890.8|886.3|888.5|884|9059
1677133800000|2023-02-23 06:30:00|888.6|884.1|889.2|884.7|890|885.5|888.5|884|5317
1677134100000|2023-02-23 06:35:00|888.9|884.4|888.2|883.7|889|884.5|888.2|883.7|7179
1677134400000|2023-02-23 06:40:00|887.9|883.4|887.9|883.4|888.5|884|887|882.5|10205
1677134700000|2023-02-23 06:45:00|888.2|883.7|887.7|883.2|888.2|883.7|887.7|883.2|4828
1677135000000|2023-02-23 06:50:00|887.6|883.1|889.5|885|890|885.5|887|882.5|10321
1677135300000|2023-02-23 06:55:00|889.3|884.8|887.3|882.8|889.5|885|887.2|882.7|12871
1677135600000|2023-02-23 07:00:00|887.4|882.9|887.3|882.8|887.4|882.9|887.3|882.8|0
1677157200000|2023-02-23 13:00:00|885|880.5|884.6|880.1|887.9|883.4|881.9|877.4|48960
1677157500000|2023-02-23 13:05:00|884.9|880.4|884.1|879.6|885.1|880.6|883.4|878.9|12465
1677157800000|2023-02-23 13:10:00|884|879.5|885.8|881.3|885.8|881.3|882.8|878.3|13282
1677158100000|2023-02-23 13:15:00|885.5|881|887.3|882.8|887.3|882.8|884.3|879.8|12846
1677158400000|2023-02-23 13:20:00|887.5|883|887.3|882.8|887.5|883|886.5|882|5681
1677158700000|2023-02-23 13:25:00|887.5|883|888.3|883.8|888.8|884.3|887.4|882.9|7390
1677159000000|2023-02-23 13:30:00|888|883.5|890.1|885.6|890.1|885.6|887.8|883.3|11688
1677159300000|2023-02-23 13:35:00|890.3|885.8|890.3|885.8|891.1|886.6|890.1|885.6|11441
1677159600000|2023-02-23 13:40:00|890|885.5|890.7|886.2|890.8|886.3|889.8|885.3|4726
1677159900000|2023-02-23 13:45:00|890.8|886.3|889.3|884.8|890.8|886.3|889.3|884.8|5132
1677160200000|2023-02-23 13:50:00|889.5|885|889.5|885|889.5|885|888.5|884|4991
1677160500000|2023-02-23 13:55:00|889.2|884.7|889.5|885|890|885.5|888.7|884.2|3840
1677160800000|2023-02-23 14:00:00|889.6|885.1|891.2|886.7|891.2|886.7|889.5|885|4745
1677161100000|2023-02-23 14:05:00|891.4|886.9|890.7|886.2|891.7|887.2|890.2|885.7|3607
1677161400000|2023-02-23 14:10:00|890.5|886|890.7|886.2|890.7|886.2|890.5|886|1373
1677161700000|2023-02-23 14:15:00|890.6|886.1|890.5|886|891|886.5|890.5|886|2877
1677162000000|2023-02-23 14:20:00|890.7|886.2|891.2|886.7|891.7|887.2|890.5|886|2775
1677162300000|2023-02-23 14:25:00|891.5|887|892|887.5|892.2|887.7|891.2|886.7|4744
1677162600000|2023-02-23 14:30:00|892.2|887.7|893.5|889|893.5|889|892|887.5|9963
1677162900000|2023-02-23 14:35:00|893.7|889.2|892.7|888.2|893.7|889.2|892.7|888.2|5351
1677163200000|2023-02-23 14:40:00|892.3|887.8|891.5|887|892.7|888.2|891.3|886.8|3846
1677163500000|2023-02-23 14:45:00|891.3|886.8|894.9|890.4|895.2|890.7|891.3|886.8|11642
1677163800000|2023-02-23 14:50:00|895.1|890.6|895.9|891.4|896.4|891.9|894.9|890.4|14801
1677164100000|2023-02-23 14:55:00|895.7|891.2|895.7|891.2|895.9|891.4|894.7|890.2|8397
1677200400000|2023-02-24 01:00:00|895.3|890.8|892.8|888.3|895.3|890.8|891.8|887.3|14729
1677200700000|2023-02-24 01:05:00|892.9|888.4|894.8|890.3|894.8|890.3|892.9|888.4|4316
1677201000000|2023-02-24 01:10:00|894.5|890|891.8|887.3|894.8|890.3|891.1|886.6|7700
1677201300000|2023-02-24 01:15:00|891.5|887|890.5|886|891.5|887|890|885.5|10887
1677201600000|2023-02-24 01:20:00|890.3|885.8|891.5|887|891.5|887|890|885.5|5615
1677201900000|2023-02-24 01:25:00|891.6|887.1|891.8|887.3|892.5|888|891|886.5|4466
1677202200000|2023-02-24 01:30:00|891.5|887|891|886.5|892.3|887.8|890.8|886.3|4509
1677202500000|2023-02-24 01:35:00|890.8|886.3|888.8|884.3|890.8|886.3|888.3|883.8|13239
1677202800000|2023-02-24 01:40:00|888.5|884|889.5|885|890|885.5|887.5|883|10383
1677203100000|2023-02-24 01:45:00|889.1|884.6|889.5|885|889.7|885.2|888.7|884.2|2776
1677203400000|2023-02-24 01:50:00|889.4|884.9|890.5|886|891.2|886.7|889.2|884.7|6691
1677203700000|2023-02-24 01:55:00|890.4|885.9|890|885.5|890.5|886|889|884.5|4034
1677204000000|2023-02-24 02:00:00|890.2|885.7|892|887.5|892.7|888.2|890|885.5|5555
1677204300000|2023-02-24 02:05:00|891.6|887.1|892.5|888|892.5|888|891.4|886.9|2433
1677204600000|2023-02-24 02:10:00|892.2|887.7|891.2|886.7|892.5|888|891|886.5|2952
1677205800000|2023-02-24 02:30:00|891|886.5|891|886.5|891.5|887|890.2|885.7|4138
1677206100000|2023-02-24 02:35:00|891.2|886.7|891.4|886.9|891.5|887|890.5|886|4262
1677206400000|2023-02-24 02:40:00|891.2|886.7|890|885.5|891.5|887|889.7|885.2|3414
1677206700000|2023-02-24 02:45:00|889.7|885.2|886.4|881.9|890|885.5|886.4|881.9|18320
1677207000000|2023-02-24 02:50:00|886.7|882.2|886.9|882.4|887.2|882.7|885.7|881.2|13238
1677207300000|2023-02-24 02:55:00|887.1|882.6|883.4|878.9|887.1|882.6|882.9|878.4|26442
1677207600000|2023-02-24 03:00:00|883.3|878.8|884.4|879.9|885.7|881.2|882.9|878.4|16092
1677207900000|2023-02-24 03:05:00|884.2|879.7|883.1|878.6|884.7|880.2|881.4|876.9|26999
1677208200000|2023-02-24 03:10:00|883.2|878.7|884.6|880.1|885|880.5|883.2|878.7|12623
1677208500000|2023-02-24 03:15:00|884.9|880.4|886.6|882.1|886.6|882.1|884.2|879.7|9223
1677208800000|2023-02-24 03:20:00|886.9|882.4|885.8|881.3|887.3|882.8|885.8|881.3|8244
1677209100000|2023-02-24 03:25:00|885.6|881.1|885.3|880.8|886.6|882.1|884.3|879.8|6618
1677216600000|2023-02-24 05:30:00|885.6|881.1|884|879.5|885.6|881.1|883.3|878.8|10979
1677216900000|2023-02-24 05:35:00|884.3|879.8|884|879.5|885|880.5|883.5|879|7368
1677217200000|2023-02-24 05:40:00|884.3|879.8|883.3|878.8|884.5|880|883|878.5|5168
1677217500000|2023-02-24 05:45:00|883.4|878.9|884|879.5|884.1|879.6|883.3|878.8|4171
1677217800000|2023-02-24 05:50:00|883.9|879.4|882.8|878.3|884|879.5|881.3|876.8|14119
1677218100000|2023-02-24 05:55:00|883|878.5|886|881.5|886|881.5|881.8|877.3|11087
1677218400000|2023-02-24 06:00:00|885.6|881.1|885.1|880.6|886.3|881.8|885|880.5|8584
1677218700000|2023-02-24 06:05:00|884.8|880.3|885.3|880.8|885.8|881.3|884.8|880.3|3564
1677219000000|2023-02-24 06:10:00|885.7|881.2|885.3|880.8|885.8|881.3|885.3|880.8|3465
1677219300000|2023-02-24 06:15:00|885.2|880.7|884.3|879.8|885.3|880.8|884.3|879.8|4197
1677219600000|2023-02-24 06:20:00|884.4|879.9|885.8|881.3|885.8|881.3|884.4|879.9|2292
1677219900000|2023-02-24 06:25:00|885.5|881|885|880.5|885.5|881|884.3|879.8|2571
1677220200000|2023-02-24 06:30:00|885.3|880.8|885.8|881.3|887|882.5|885.3|880.8|6925
1677220500000|2023-02-24 06:35:00|886|881.5|889.1|884.6|889.1|884.6|886|881.5|8477
1677220800000|2023-02-24 06:40:00|888.8|884.3|889.1|884.6|889.6|885.1|888.6|884.1|11163
1677221100000|2023-02-24 06:45:00|889.6|885.1|889.8|885.3|890.9|886.4|889.6|885.1|13453
1677221400000|2023-02-24 06:50:00|889.6|885.1|888.3|883.8|889.6|885.1|888.3|883.8|6133
1677221700000|2023-02-24 06:55:00|888.4|883.9|889.1|884.6|889.5|885|888|883.5|10621
1677243600000|2023-02-24 13:00:00|880.7|876.2|880.1|875.6|881.5|877|877.5|873|58210
1677243900000|2023-02-24 13:05:00|879.8|875.3|878.9|874.4|880.1|875.6|878.8|874.3|14582
1677244200000|2023-02-24 13:10:00|878.8|874.3|883|878.5|883.4|878.9|878.6|874.1|21690
1677244500000|2023-02-24 13:15:00|883.3|878.8|884.9|880.4|886.1|881.6|882.8|878.3|21867
1677244800000|2023-02-24 13:20:00|884.8|880.3|883.9|879.4|884.9|880.4|882.9|878.4|7988
1677245100000|2023-02-24 13:25:00|883.6|879.1|883.4|878.9|883.9|879.4|883.1|878.6|4896
1677245400000|2023-02-24 13:30:00|883.1|878.6|883.4|878.9|884.9|880.4|883.1|878.6|8942
1677245700000|2023-02-24 13:35:00|883.6|879.1|882.9|878.4|884.4|879.9|882.9|878.4|5488
1677246000000|2023-02-24 13:40:00|883.1|878.6|881.9|877.4|883.6|879.1|881.9|877.4|4520
1677246300000|2023-02-24 13:45:00|881.8|877.3|879.6|875.1|881.9|877.4|879.4|874.9|10302
1677246600000|2023-02-24 13:50:00|879.2|874.7|878.9|874.4|879.2|874.7|877.5|873|11612
1677246900000|2023-02-24 13:55:00|878.6|874.1|879.4|874.9|880.4|875.9|878.6|874.1|5083
1677247200000|2023-02-24 14:00:00|879.1|874.6|881.4|876.9|881.4|876.9|879.1|874.6|5815
1677247500000|2023-02-24 14:05:00|881.1|876.6|880.6|876.1|881.1|876.6|880.4|875.9|2344
1677247800000|2023-02-24 14:10:00|880.1|875.6|879.8|875.3|880.1|875.6|878.6|874.1|5858
1677248100000|2023-02-24 14:15:00|879.6|875.1|878.1|873.6|880.3|875.8|878.1|873.6|5490
1677248400000|2023-02-24 14:20:00|877.8|873.3|876.8|872.3|878.8|874.3|876|871.5|20135
1677248700000|2023-02-24 14:25:00|877.1|872.6|874.3|869.8|877.3|872.8|874|869.5|20266
1677249000000|2023-02-24 14:30:00|874|869.5|875.6|871.1|876.3|871.8|873.8|869.3|13171
1677249300000|2023-02-24 14:35:00|875.7|871.2|876.1|871.6|876.3|871.8|875.1|870.6|6085
1677249600000|2023-02-24 14:40:00|876|871.5|874.3|869.8|876.3|871.8|873.8|869.3|10242
1677249900000|2023-02-24 14:45:00|874.2|869.7|874.2|869.7|874.3|869.8|871|866.5|28513
1677250200000|2023-02-24 14:50:00|873.9|869.4|875.4|870.9|875.4|870.9|873.7|869.2|11214
1677250500000|2023-02-24 14:55:00|875.7|871.2|874|869.5|875.8|871.3|873.8|869.3|11682
1677459600000|2023-02-27 01:00:00|873|868.5|881.6|877.1|881.6|877.1|873|868.5|55038
1677459900000|2023-02-27 01:05:00|881.3|876.8|878.1|873.6|881.8|877.3|878.1|873.6|18915
1677460200000|2023-02-27 01:10:00|878.3|873.8|880.3|875.8|880.3|875.8|878.1|873.6|11831
1677460500000|2023-02-27 01:15:00|880.6|876.1|880.1|875.6|883.1|878.6|880|875.5|19182
1677460800000|2023-02-27 01:20:00|880|875.5|880.6|876.1|881.1|876.6|879.9|875.4|4990
1677461100000|2023-02-27 01:25:00|880.9|876.4|881.1|876.6|882.9|878.4|880.9|876.4|8744
1677461400000|2023-02-27 01:30:00|881.4|876.9|881.2|876.7|881.9|877.4|880.4|875.9|6897
1677461700000|2023-02-27 01:35:00|881.4|876.9|881.9|877.4|883.7|879.2|881.4|876.9|15412
1677462000000|2023-02-27 01:40:00|882.2|877.7|882.2|877.7|882.4|877.9|880.7|876.2|5797
1677462300000|2023-02-27 01:45:00|882.1|877.6|881.9|877.4|882.7|878.2|881.2|876.7|4483
1677462600000|2023-02-27 01:50:00|881.7|877.2|881.9|877.4|882.4|877.9|881.2|876.7|3813
1677462900000|2023-02-27 01:55:00|882.2|877.7|882.7|878.2|882.9|878.4|882.2|877.7|4436
1677463200000|2023-02-27 02:00:00|882.5|878|880.7|876.2|882.7|878.2|879.9|875.4|5112
1677463500000|2023-02-27 02:05:00|880.4|875.9|879|874.5|880.4|875.9|878.7|874.2|3833
1677463800000|2023-02-27 02:10:00|878.8|874.3|878.5|874|879|874.5|878|873.5|4197
1677465000000|2023-02-27 02:30:00|878.7|874.2|878|873.5|878.7|874.2|877.5|873|6805
1677465300000|2023-02-27 02:35:00|877.7|873.2|877.2|872.7|877.7|873.2|877|872.5|5648
1677465600000|2023-02-27 02:40:00|877.5|873|877.2|872.7|878.7|874.2|876.9|872.4|5734
1677465900000|2023-02-27 02:45:00|877.5|873|877.2|872.7|878.2|873.7|877.2|872.7|2489
1677466200000|2023-02-27 02:50:00|877.6|873.1|878.4|873.9|878.7|874.2|877.6|873.1|3122
1677466500000|2023-02-27 02:55:00|878.1|873.6|878.7|874.2|879.7|875.2|877.9|873.4|5314
1677466800000|2023-02-27 03:00:00|878.4|873.9|876.7|872.2|878.4|873.9|876.7|872.2|3573
1677467100000|2023-02-27 03:05:00|876.4|871.9|875|870.5|876.4|871.9|874.9|870.4|8795
1677467400000|2023-02-27 03:10:00|874.9|870.4|874.4|869.9|875.9|871.4|874.4|869.9|6500
1677467700000|2023-02-27 03:15:00|874.6|870.1|874.4|869.9|874.9|870.4|874.4|869.9|6550
1677468000000|2023-02-27 03:20:00|874.3|869.8|868.4|863.9|874.4|869.9|868.1|863.6|34654
1677468300000|2023-02-27 03:25:00|868.1|863.6|865.9|861.4|868.9|864.4|865.9|861.4|23071
1677475800000|2023-02-27 05:30:00|865.6|861.1|868.1|863.6|868.1|863.6|865.5|861|26331
1677476100000|2023-02-27 05:35:00|867.9|863.4|866.6|862.1|868.3|863.8|866.6|862.1|10114
1677476400000|2023-02-27 05:40:00|866.8|862.3|864.9|860.4|867.1|862.6|863.8|859.3|21106
1677476700000|2023-02-27 05:45:00|864.8|860.3|865.8|861.3|866.3|861.8|864.8|860.3|9148
1677477000000|2023-02-27 05:50:00|865.5|861|864.5|860|866.3|861.8|864.5|860|10083
1677477300000|2023-02-27 05:55:00|864.3|859.8|863.8|859.3|865.3|860.8|862.8|858.3|9372
1677477600000|2023-02-27 06:00:00|863.7|859.2|865.3|860.8|865.6|861.1|863.5|859|7567
1677477900000|2023-02-27 06:05:00|865.6|861.1|865|860.5|866.5|862|864.3|859.8|5021
1677478200000|2023-02-27 06:10:00|865.3|860.8|865|860.5|865.5|861|864.9|860.4|4146
1677478500000|2023-02-27 06:15:00|864.9|860.4|865|860.5|865.5|861|864.5|860|3790
1677478800000|2023-02-27 06:20:00|864.7|860.2|863.5|859|864.7|860.2|863.3|858.8|7332
1677479100000|2023-02-27 06:25:00|863.2|858.7|862|857.5|863.2|858.7|861.8|857.3|9747
1677479400000|2023-02-27 06:30:00|861.8|857.3|862.5|858|862.5|858|861.8|857.3|6166
1677479700000|2023-02-27 06:35:00|862.7|858.2|863.8|859.3|863.8|859.3|862.3|857.8|7010
1677480000000|2023-02-27 06:40:00|863.7|859.2|865|860.5|865.3|860.8|863.5|859|8590
1677480300000|2023-02-27 06:45:00|864.8|860.3|864.8|860.3|864.8|860.3|864|859.5|4536
1677480600000|2023-02-27 06:50:00|864.5|860|865.8|861.3|866|861.5|864.4|859.9|6015
1677480900000|2023-02-27 06:55:00|866|861.5|864.6|860.1|866.5|862|864.2|859.7|16889
1677502800000|2023-02-27 13:00:00|864.5|860|862.2|857.7|866.1|861.6|862.2|857.7|23731
1677503100000|2023-02-27 13:05:00|861.9|857.4|863.2|858.7|863.7|859.2|861.7|857.2|12273
1677503400000|2023-02-27 13:10:00|863.4|858.9|862.9|858.4|864.4|859.9|862.9|858.4|7216
1677503700000|2023-02-27 13:15:00|863.2|858.7|865.7|861.2|865.7|861.2|862.7|858.2|11983
1677504000000|2023-02-27 13:20:00|866|861.5|865.7|861.2|866.7|862.2|865.5|861|10490
1677504300000|2023-02-27 13:25:00|865.6|861.1|865.5|861|865.7|861.2|865.5|861|3183
1677504600000|2023-02-27 13:30:00|865.7|861.2|868.2|863.7|868.2|863.7|865.7|861.2|17702
1677504900000|2023-02-27 13:35:00|867.9|863.4|866.7|862.2|868.2|863.7|866.7|862.2|6140
1677505200000|2023-02-27 13:40:00|866.4|861.9|865.7|861.2|866.7|862.2|865.7|861.2|6075
1677505500000|2023-02-27 13:45:00|865.9|861.4|865.4|860.9|866.2|861.7|865.2|860.7|5445
1677505800000|2023-02-27 13:50:00|865.5|861|864.6|860.1|866.4|861.9|864.6|860.1|4961
1677506100000|2023-02-27 13:55:00|864.4|859.9|864.4|859.9|864.9|860.4|864.1|859.6|4085
1677506400000|2023-02-27 14:00:00|864.3|859.8|864.7|860.2|864.7|860.2|863.2|858.7|5292
1677506700000|2023-02-27 14:05:00|864.6|860.1|863.7|859.2|864.6|860.1|863.7|859.2|3756
1677507000000|2023-02-27 14:10:00|863.4|858.9|864.2|859.7|864.2|859.7|863.4|858.9|1587
1677507300000|2023-02-27 14:15:00|863.9|859.4|865.2|860.7|865.2|860.7|863.9|859.4|2529
1677507600000|2023-02-27 14:20:00|865.4|860.9|865.4|860.9|866.4|861.9|865.2|860.7|3749
1677507900000|2023-02-27 14:25:00|865.7|861.2|865.4|860.9|865.9|861.4|864.9|860.4|2378
1677508200000|2023-02-27 14:30:00|865.2|860.7|864.4|859.9|865.2|860.7|864.4|859.9|2973
1677508500000|2023-02-27 14:35:00|864.7|860.2|863.9|859.4|864.9|860.4|863.9|859.4|2407
1677508800000|2023-02-27 14:40:00|864.2|859.7|863.9|859.4|864.4|859.9|863.4|858.9|3975
1677509100000|2023-02-27 14:45:00|864.2|859.7|864.7|860.2|865.2|860.7|864.2|859.7|3177
1677509400000|2023-02-27 14:50:00|864.9|860.4|864.2|859.7|865.4|860.9|864.2|859.7|2657
1677509700000|2023-02-27 14:55:00|863.9|859.4|865.2|860.7|865.7|861.2|863.9|859.4|6011
1677546000000|2023-02-28 01:00:00|865|860.5|867.7|863.2|869|864.5|865|860.5|21681
1677546300000|2023-02-28 01:05:00|868|863.5|867.5|863|868.5|864|866.7|862.2|8582
1677546600000|2023-02-28 01:10:00|867.2|862.7|866.2|861.7|867.5|863|865.5|861|7306
1677546900000|2023-02-28 01:15:00|866.5|862|866|861.5|867.5|863|865|860.5|6040
1677547200000|2023-02-28 01:20:00|865.9|861.4|866.7|862.2|866.7|862.2|864.2|859.7|7370
1677547500000|2023-02-28 01:25:00|867|862.5|867.7|863.2|868|863.5|866.7|862.2|5443
1677547800000|2023-02-28 01:30:00|868.2|863.7|869.5|865|869.5|865|868.2|863.7|6353
1677548100000|2023-02-28 01:35:00|869.2|864.7|866.2|861.7|869.2|864.7|866.2|861.7|5366
1677548400000|2023-02-28 01:40:00|866|861.5|865.7|861.2|866.5|862|865.2|860.7|6798
1677548700000|2023-02-28 01:45:00|865.5|861|864.2|859.7|865.7|861.2|864.2|859.7|5327
1677549000000|2023-02-28 01:50:00|864.5|860|863.2|858.7|864.7|860.2|862.7|858.2|12618
1677549300000|2023-02-28 01:55:00|862.9|858.4|862.9|858.4|863.4|858.9|861.9|857.4|8899
1677549600000|2023-02-28 02:00:00|862.7|858.2|864.2|859.7|864.2|859.7|862.4|857.9|7205
1677549900000|2023-02-28 02:05:00|864.5|860|862.2|857.7|865|860.5|862.2|857.7|6880
1677550200000|2023-02-28 02:10:00|862.4|857.9|862.5|858|862.7|858.2|862|857.5|4047
1677551400000|2023-02-28 02:30:00|862.6|858.1|861.7|857.2|862.7|858.2|861.4|856.9|8320
1677551700000|2023-02-28 02:35:00|861.4|856.9|862.7|858.2|862.7|858.2|861.4|856.9|4368
1677552000000|2023-02-28 02:40:00|862.8|858.3|865.2|860.7|865.2|860.7|862.8|858.3|7024
1677552300000|2023-02-28 02:45:00|864.8|860.3|867.4|862.9|867.4|862.9|864.7|860.2|13041
1677552600000|2023-02-28 02:50:00|867.7|863.2|866.2|861.7|868.2|863.7|865.2|860.7|12660
1677552900000|2023-02-28 02:55:00|866.1|861.6|864.7|860.2|866.2|861.7|864.4|859.9|7309
1677553200000|2023-02-28 03:00:00|864.4|859.9|862.4|857.9|864.4|859.9|862.4|857.9|10942
1677553500000|2023-02-28 03:05:00|862.3|857.8|863.7|859.2|863.7|859.2|861.9|857.4|5627
1677553800000|2023-02-28 03:10:00|863.4|858.9|863.3|858.8|863.7|859.2|863.2|858.7|2291
1677554100000|2023-02-28 03:15:00|863.2|858.7|864.9|860.4|865.9|861.4|863.2|858.7|7002
1677554400000|2023-02-28 03:20:00|864.7|860.2|863.2|858.7|864.7|860.2|862.4|857.9|5133
1677554700000|2023-02-28 03:25:00|862.9|858.4|864.2|859.7|864.2|859.7|862.7|858.2|3137
1677555000000|2023-02-28 03:30:00|864.1|859.6|864.1|859.6|864.1|859.6|864.1|859.6|0
1677562200000|2023-02-28 05:30:00|864.4|859.9|863.1|858.6|864.4|859.9|862.9|858.4|7663
1677562500000|2023-02-28 05:35:00|862.9|858.4|863.1|858.6|864|859.5|862.9|858.4|3832
1677562800000|2023-02-28 05:40:00|863.4|858.9|863.9|859.4|864.4|859.9|863.1|858.6|4657
1677563100000|2023-02-28 05:45:00|864.2|859.7|864.7|860.2|865.4|860.9|863.9|859.4|4129
1677563400000|2023-02-28 05:50:00|864.4|859.9|864.9|860.4|864.9|860.4|864.2|859.7|1673
1677563700000|2023-02-28 05:55:00|864.8|860.3|863.7|859.2|865|860.5|863.7|859.2|2198
1677564000000|2023-02-28 06:00:00|863.4|858.9|863.4|858.9|863.9|859.4|863.4|858.9|1956
1677564300000|2023-02-28 06:05:00|863.1|858.6|863.1|858.6|864.4|859.9|862.6|858.1|6153
1677564600000|2023-02-28 06:10:00|863.4|858.9|864.4|859.9|864.4|859.9|863.1|858.6|4336
1677564900000|2023-02-28 06:15:00|864.1|859.6|865.2|860.7|866.2|861.7|863.9|859.4|7404
1677565200000|2023-02-28 06:20:00|865|860.5|862.9|858.4|865.7|861.2|862.4|857.9|7202
1677565500000|2023-02-28 06:25:00|862.5|858|863.1|858.6|863.6|859.1|862.4|857.9|5729
1677565800000|2023-02-28 06:30:00|863.4|858.9|864.9|860.4|864.9|860.4|863.1|858.6|3376
1677566100000|2023-02-28 06:35:00|865.2|860.7|865.4|860.9|865.9|861.4|864.9|860.4|7044
1677566400000|2023-02-28 06:40:00|865.6|861.1|866.4|861.9|866.4|861.9|865.1|860.6|4456
1677566700000|2023-02-28 06:45:00|866.9|862.4|866.4|861.9|867.4|862.9|865.9|861.4|6951
1677567000000|2023-02-28 06:50:00|866.1|861.6|867.6|863.1|867.9|863.4|866.1|861.6|10782
1677567300000|2023-02-28 06:55:00|867.9|863.4|866.1|861.6|867.9|863.4|866.1|861.6|13375
1677589200000|2023-02-28 13:00:00|868.3|863.8|868.8|864.3|869.6|865.1|868|863.5|26732
1677589500000|2023-02-28 13:05:00|869.3|864.8|870.1|865.6|870.6|866.1|869.3|864.8|18356
1677589800000|2023-02-28 13:10:00|869.8|865.3|869.3|864.8|870.3|865.8|869.3|864.8|6045
1677590100000|2023-02-28 13:15:00|869.6|865.1|868.8|864.3|869.6|865.1|868.3|863.8|6482
1677590400000|2023-02-28 13:20:00|869.1|864.6|868.6|864.1|869.6|865.1|868.5|864|4660
1677590700000|2023-02-28 13:25:00|868.5|864|867.8|863.3|868.8|864.3|867.6|863.1|4910
1677591000000|2023-02-28 13:30:00|868.1|863.6|867.3|862.8|868.1|863.6|866.7|862.2|6216
1677591300000|2023-02-28 13:35:00|867.1|862.6|866.3|861.8|867.1|862.6|866.3|861.8|4976
1677591600000|2023-02-28 13:40:00|866.4|861.9|867.1|862.6|867.6|863.1|866.3|861.8|4212
1677591900000|2023-02-28 13:45:00|866.9|862.4|868.3|863.8|868.3|863.8|866.6|862.1|7884
1677592200000|2023-02-28 13:50:00|868.1|863.6|866.6|862.1|868.1|863.6|866.3|861.8|4694
1677592500000|2023-02-28 13:55:00|866.1|861.6|865.8|861.3|866.3|861.8|865.3|860.8|7114
1677592800000|2023-02-28 14:00:00|866.1|861.6|866.3|861.8|867.1|862.6|866.1|861.6|3620
1677593100000|2023-02-28 14:05:00|866.8|862.3|867.1|862.6|867.6|863.1|866.6|862.1|3188
1677593400000|2023-02-28 14:10:00|867.2|862.7|866.6|862.1|867.2|862.7|866.6|862.1|2299
1677593700000|2023-02-28 14:15:00|866.3|861.8|865.3|860.8|866.6|862.1|865.3|860.8|2366
1677594000000|2023-02-28 14:20:00|865.4|860.9|867.1|862.6|867.1|862.6|865.4|860.9|3651
1677594300000|2023-02-28 14:25:00|866.8|862.3|866.6|862.1|867.1|862.6|866.3|861.8|1478
1677594600000|2023-02-28 14:30:00|866.7|862.2|865.5|861|866.8|862.3|865.5|861|4111
1677594900000|2023-02-28 14:35:00|866|861.5|865.3|860.8|866|861.5|864.9|860.4|5768
1677595200000|2023-02-28 14:40:00|865.5|861|866|861.5|866.3|861.8|865.5|861|2106
1677595500000|2023-02-28 14:45:00|865.8|861.3|865.5|861|866.5|862|865.5|861|2915
1677595800000|2023-02-28 14:50:00|865.8|861.3|865.5|861|866|861.5|865.5|861|2198
1677596100000|2023-02-28 14:55:00|866|861.5|865|860.5|866|861.5|864.3|859.8|6350
1677632400000|2023-03-01 01:00:00|865.1|860.6|863.1|858.6|865.1|860.6|861.4|856.9|12492
1677632700000|2023-03-01 01:05:00|862.9|858.4|862.6|858.1|864.6|860.1|862.4|857.9|7640
1677633000000|2023-03-01 01:10:00|862.9|858.4|863.8|859.3|864.3|859.8|862.8|858.3|3700
1677633300000|2023-03-01 01:15:00|864.1|859.6|865.1|860.6|865.6|861.1|864.1|859.6|6011
1677633600000|2023-03-01 01:20:00|865.4|860.9|865.6|861.1|866.1|861.6|865.3|860.8|5519
1677633900000|2023-03-01 01:25:00|865.3|860.8|866.6|862.1|866.6|862.1|865.1|860.6|3073
1677634200000|2023-03-01 01:30:00|866.1|861.6|870.1|865.6|870.6|866.1|866.1|861.6|25676
1677634500000|2023-03-01 01:35:00|870.4|865.9|869.1|864.6|870.6|866.1|868.6|864.1|12431
1677634800000|2023-03-01 01:40:00|869.4|864.9|868.9|864.4|869.6|865.1|867.4|862.9|7755
1677635100000|2023-03-01 01:45:00|869.1|864.6|868.6|864.1|869.6|865.1|868.6|864.1|5018
1677635400000|2023-03-01 01:50:00|868.4|863.9|871.6|867.1|871.9|867.4|868.4|863.9|10009
1677635700000|2023-03-01 01:55:00|871.5|867|874.9|870.4|874.9|870.4|870.9|866.4|24112
1677636000000|2023-03-01 02:00:00|875|870.5|876.4|871.9|876.6|872.1|873.7|869.2|21077
1677636300000|2023-03-01 02:05:00|876.7|872.2|879.9|875.4|879.9|875.4|876.1|871.6|19562
1677636600000|2023-03-01 02:10:00|879.6|875.1|879.9|875.4|880.4|875.9|879.1|874.6|15399
1677637800000|2023-03-01 02:30:00|880.1|875.6|879.9|875.4|880.9|876.4|879.4|874.9|11787
1677638100000|2023-03-01 02:35:00|879.6|875.1|880.6|876.1|881.4|876.9|879.4|874.9|13245
1677638400000|2023-03-01 02:40:00|880.4|875.9|881.4|876.9|881.4|876.9|879.6|875.1|6697
1677638700000|2023-03-01 02:45:00|881.1|876.6|879.4|874.9|881.1|876.6|878.9|874.4|11509
1677639000000|2023-03-01 02:50:00|879.5|875|880.9|876.4|880.9|876.4|879.4|874.9|7638
1677639300000|2023-03-01 02:55:00|880.6|876.1|880.4|875.9|880.6|876.1|879.4|874.9|4263
1677639600000|2023-03-01 03:00:00|880.6|876.1|880.6|876.1|881.1|876.6|880.1|875.6|6215
1677639900000|2023-03-01 03:05:00|880.8|876.3|879.6|875.1|881.1|876.6|879.4|874.9|5591
1677640200000|2023-03-01 03:10:00|879.5|875|880.8|876.3|880.8|876.3|879.4|874.9|2961
1677640500000|2023-03-01 03:15:00|881.1|876.6|880.3|875.8|881.8|877.3|880.3|875.8|7134
1677640800000|2023-03-01 03:20:00|880.6|876.1|880.6|876.1|881.1|876.6|879.7|875.2|4819
1677641100000|2023-03-01 03:25:00|880.8|876.3|880.9|876.4|881.8|877.3|880.6|876.1|5205
1677648600000|2023-03-01 05:30:00|880.8|876.3|878|873.5|880.8|876.3|878|873.5|12993
1677648900000|2023-03-01 05:35:00|878.3|873.8|879|874.5|879|874.5|878|873.5|5037
1677649200000|2023-03-01 05:40:00|878.8|874.3|878.8|874.3|879|874.5|878.3|873.8|3872
1677649500000|2023-03-01 05:45:00|879|874.5|878|873.5|879|874.5|877.5|873|5621
1677649800000|2023-03-01 05:50:00|877.8|873.3|877.5|873|878|873.5|877.3|872.8|3369
1677650100000|2023-03-01 05:55:00|877.8|873.3|878|873.5|878.5|874|877.5|873|4224
1677650400000|2023-03-01 06:00:00|878.3|873.8|878.5|874|878.8|874.3|878|873.5|2285
1677650700000|2023-03-01 06:05:00|878.8|874.3|878.8|874.3|879|874.5|878.5|874|2002
1677651000000|2023-03-01 06:10:00|879|874.5|879.8|875.3|879.8|875.3|878.5|874|4626
1677651300000|2023-03-01 06:15:00|879.9|875.4|881.3|876.8|881.3|876.8|879.8|875.3|6770
1677651600000|2023-03-01 06:20:00|881.5|877|884.8|880.3|885.5|881|881.5|877|27394
1677651900000|2023-03-01 06:25:00|885|880.5|884.3|879.8|885.3|880.8|884|879.5|8813
1677652200000|2023-03-01 06:30:00|884.5|880|882.8|878.3|884.5|880|882.8|878.3|5911
1677652500000|2023-03-01 06:35:00|882.5|878|883.3|878.8|883.3|878.8|882.5|878|3640
1677652800000|2023-03-01 06:40:00|883|878.5|883.3|878.8|883.3|878.8|882|877.5|4064
1677653100000|2023-03-01 06:45:00|883.5|879|882.5|878|883.5|879|882.5|878|4216
1677653400000|2023-03-01 06:50:00|882.8|878.3|883|878.5|883.5|879|882.5|878|6403
1677653700000|2023-03-01 06:55:00|883.3|878.8|884|879.5|884.3|879.8|883|878.5|13327
1677675600000|2023-03-01 13:00:00|884.4|879.9|883.1|878.6|885.6|881.1|882.6|878.1|21513
1677675900000|2023-03-01 13:05:00|882.9|878.4|882.9|878.4|883.4|878.9|882.6|878.1|4711
1677676200000|2023-03-01 13:10:00|882.8|878.3|882.1|877.6|883.1|878.6|882.1|877.6|6210
1677676500000|2023-03-01 13:15:00|882.4|877.9|882.9|878.4|882.9|878.4|881.8|877.3|3613
1677676800000|2023-03-01 13:20:00|882.6|878.1|882.7|878.2|882.9|878.4|882.4|877.9|2572
1677677100000|2023-03-01 13:25:00|882.9|878.4|881.9|877.4|882.9|878.4|881.4|876.9|4616
1677677400000|2023-03-01 13:30:00|882.1|877.6|881.9|877.4|882.4|877.9|881.4|876.9|3774
1677677700000|2023-03-01 13:35:00|882.1|877.6|882.4|877.9|882.4|877.9|881.9|877.4|3586
1677678000000|2023-03-01 13:40:00|882.1|877.6|881.9|877.4|882.4|877.9|881.9|877.4|3317
1677678300000|2023-03-01 13:45:00|881.8|877.3|881.9|877.4|882.4|877.9|881.4|876.9|4607
1677678600000|2023-03-01 13:50:00|882.1|877.6|882.1|877.6|882.4|877.9|881.9|877.4|2183
1677678900000|2023-03-01 13:55:00|882.3|877.8|882.9|878.4|882.9|878.4|882.1|877.6|2784
1677679200000|2023-03-01 14:00:00|882.6|878.1|882.6|878.1|882.9|878.4|882.4|877.9|2479
1677679500000|2023-03-01 14:05:00|882.4|877.9|882.9|878.4|882.9|878.4|882.1|877.6|1521
1677679800000|2023-03-01 14:10:00|882.6|878.1|882.4|877.9|882.6|878.1|882.4|877.9|1180
1677680100000|2023-03-01 14:15:00|882.1|877.6|881.9|877.4|882.1|877.6|881.9|877.4|2316
1677680400000|2023-03-01 14:20:00|882.1|877.6|882.9|878.4|882.9|878.4|882.1|877.6|1878
1677680700000|2023-03-01 14:25:00|882.5|878|882.1|877.6|882.5|878|881.9|877.4|1443
1677681000000|2023-03-01 14:30:00|882.3|877.8|882.6|878.1|882.6|878.1|882.1|877.6|1610
1677681300000|2023-03-01 14:35:00|882.9|878.4|883.6|879.1|883.6|879.1|882.9|878.4|2426
1677681600000|2023-03-01 14:40:00|883.4|878.9|883.4|878.9|883.6|879.1|882.6|878.1|3344
1677681900000|2023-03-01 14:45:00|883.1|878.6|882.9|878.4|883.1|878.6|882.4|877.9|1786
1677682200000|2023-03-01 14:50:00|||||||||780
1677682500000|2023-03-01 14:55:00|883.1|878.6|882.2|877.7|883.1|878.6|882.1|877.6|3956
1677718800000|2023-03-02 01:00:00|882|877.5|882.4|877.9|883.2|878.7|881.7|877.2|7335
1677719100000|2023-03-02 01:05:00|882.7|878.2|886.7|882.2|886.9|882.4|882.4|877.9|18793
1677719400000|2023-03-02 01:10:00|886.9|882.4|885.8|881.3|887.2|882.7|885.2|880.7|8895
1677719700000|2023-03-02 01:15:00|885.9|881.4|887.4|882.9|888.4|883.9|885.7|881.2|13921
1677720000000|2023-03-02 01:20:00|886.9|882.4|886.9|882.4|887.2|882.7|886.4|881.9|6139
1677720300000|2023-03-02 01:25:00|887.2|882.7|886.9|882.4|887.4|882.9|886.4|881.9|4586
1677720600000|2023-03-02 01:30:00|887.2|882.7|884.7|880.2|887.4|882.9|884.2|879.7|9107
1677720900000|2023-03-02 01:35:00|884.9|880.4|880.7|876.2|885.2|880.7|880.2|875.7|12923
1677721200000|2023-03-02 01:40:00|880.4|875.9|879.9|875.4|880.7|876.2|879.7|875.2|15214
1677721500000|2023-03-02 01:45:00|880|875.5|881.7|877.2|882.2|877.7|880|875.5|6157
1677721800000|2023-03-02 01:50:00|881.9|877.4|882.2|877.7|882.7|878.2|881.7|877.2|4979
1677722100000|2023-03-02 01:55:00|881.7|877.2|883.7|879.2|883.7|879.2|881.7|877.2|6898
1677722400000|2023-03-02 02:00:00|883.9|879.4|883.2|878.7|884.2|879.7|882.9|878.4|5277
1677722700000|2023-03-02 02:05:00|882.9|878.4|882.9|878.4|883.7|879.2|882.7|878.2|3228
1677723000000|2023-03-02 02:10:00|882.7|878.2|883.2|878.7|883.2|878.7|882.4|877.9|3308
1677724200000|2023-03-02 02:30:00|883.4|878.9|882.9|878.4|883.7|879.2|882.7|878.2|5479
1677724500000|2023-03-02 02:35:00|882.7|878.2|882.1|877.6|882.9|878.4|881.4|876.9|5384
1677724800000|2023-03-02 02:40:00|882|877.5|882.6|878.1|883.1|878.6|881.6|877.1|4507
1677725100000|2023-03-02 02:45:00|882.4|877.9|882.6|878.1|883.1|878.6|882.1|877.6|2917
1677725400000|2023-03-02 02:50:00|882.9|878.4|884.9|880.4|885.4|880.9|882.9|878.4|8550
1677725700000|2023-03-02 02:55:00|885.2|880.7|885.9|881.4|886.4|881.9|885.2|880.7|7647
1677726000000|2023-03-02 03:00:00|886.1|881.6|885.4|880.9|886.4|881.9|885.4|880.9|4000
1677726300000|2023-03-02 03:05:00|885.1|880.6|883.4|878.9|885.4|880.9|883.1|878.6|7090
1677726600000|2023-03-02 03:10:00|883.7|879.2|883.6|879.1|883.9|879.4|882.9|878.4|4014
1677726900000|2023-03-02 03:15:00|883.4|878.9|883.9|879.4|883.9|879.4|882.9|878.4|2044
1677727200000|2023-03-02 03:20:00|883.6|879.1|884.1|879.6|884.4|879.9|883.6|879.1|3306
1677727500000|2023-03-02 03:25:00|884.4|879.9|883|878.5|884.6|880.1|882.9|878.4|4082
1677735000000|2023-03-02 05:30:00|883.1|878.6|885.8|881.3|886.3|881.8|883.1|878.6|11810
1677735300000|2023-03-02 05:35:00|885.6|881.1|881.1|876.6|885.6|881.1|881.1|876.6|13593
1677735600000|2023-03-02 05:40:00|880.8|876.3|884.1|879.6|884.8|880.3|880.8|876.3|10442
1677735900000|2023-03-02 05:45:00|884.2|879.7|884.1|879.6|884.6|880.1|884.1|879.6|4344
1677736200000|2023-03-02 05:50:00|884.4|879.9|885.3|880.8|885.6|881.1|884.1|879.6|5861
1677736500000|2023-03-02 05:55:00|885.6|881.1|885.3|880.8|886|881.5|884.8|880.3|4573
1677736800000|2023-03-02 06:00:00|885.6|881.1|884.8|880.3|885.8|881.3|884.3|879.8|3916
1677737100000|2023-03-02 06:05:00|884.6|880.1|885.3|880.8|885.3|880.8|883.8|879.3|4189
1677737400000|2023-03-02 06:10:00|885.6|881.1|884.6|880.1|885.6|881.1|884.5|880|2727
1677737700000|2023-03-02 06:15:00|884.3|879.8|885.3|880.8|885.3|880.8|884.3|879.8|1683
1677738000000|2023-03-02 06:20:00|885.6|881.1|886.1|881.6|886.1|881.6|885.3|880.8|4079
1677738300000|2023-03-02 06:25:00|885.8|881.3|886.1|881.6|886.1|881.6|885.6|881.1|2443
1677738600000|2023-03-02 06:30:00|886.2|881.7|886.8|882.3|886.8|882.3|886.2|881.7|2697
1677738900000|2023-03-02 06:35:00|886.6|882.1|886.1|881.6|886.6|882.1|886.1|881.6|2884
1677739200000|2023-03-02 06:40:00|886.3|881.8|886.3|881.8|886.6|882.1|885.6|881.1|3072
1677739500000|2023-03-02 06:45:00|886.6|882.1|886.6|882.1|886.8|882.3|886.3|881.8|4445
1677739800000|2023-03-02 06:50:00|886.8|882.3|887.1|882.6|888.1|883.6|886.8|882.3|10858
1677740100000|2023-03-02 06:55:00|887.3|882.8|886.8|882.3|887.3|882.8|886.8|882.3|9467
1677762000000|2023-03-02 13:00:00|886.7|882.2|888.2|883.7|889.7|885.2|886.5|882|34236
1677762300000|2023-03-02 13:05:00|888.5|884|888|883.5|889|884.5|887|882.5|11542
1677762600000|2023-03-02 13:10:00|888.2|883.7|886.9|882.4|888.5|884|886.2|881.7|9721
1677762900000|2023-03-02 13:15:00|887.1|882.6|886.8|882.3|887.1|882.6|886.4|881.9|5399
1677763200000|2023-03-02 13:20:00|886.7|882.2|887.4|882.9|887.7|883.2|886.7|882.2|3350
1677763500000|2023-03-02 13:25:00|887.7|883.2|887.7|883.2|887.7|883.2|887.4|882.9|2233
1677763800000|2023-03-02 13:30:00|887.5|883|887.4|882.9|887.7|883.2|886.7|882.2|4904
1677764100000|2023-03-02 13:35:00|887.7|883.2|887.2|882.7|887.7|883.2|887.2|882.7|1469
1677764400000|2023-03-02 13:40:00|887.4|882.9|887.2|882.7|887.4|882.9|886.4|881.9|3340
1677764700000|2023-03-02 13:45:00|886.9|882.4|886.4|881.9|887.2|882.7|886.4|881.9|2487
1677765000000|2023-03-02 13:50:00|886.6|882.1|885.2|880.7|886.7|882.2|884.7|880.2|6980
1677765300000|2023-03-02 13:55:00|884.9|880.4|885.4|880.9|885.4|880.9|884.7|880.2|5528
1677765600000|2023-03-02 14:00:00|885.2|880.7|884.9|880.4|886.4|881.9|884.9|880.4|3938
1677765900000|2023-03-02 14:05:00|885.2|880.7|885.7|881.2|885.7|881.2|884.9|880.4|3007
1677766200000|2023-03-02 14:10:00|885.4|880.9|886.4|881.9|886.4|881.9|885.4|880.9|2490
1677766500000|2023-03-02 14:15:00|886.7|882.2|886.3|881.8|887.3|882.8|886.2|881.7|3813
1677766800000|2023-03-02 14:20:00|886.2|881.7|885.7|881.2|886.2|881.7|885.7|881.2|1715
1677767100000|2023-03-02 14:25:00|885.9|881.4|886.2|881.7|886.2|881.7|885.7|881.2|1298
1677767400000|2023-03-02 14:30:00|885.7|881.2|885.2|880.7|886.2|881.7|884.2|879.7|6041
1677767700000|2023-03-02 14:35:00|884.9|880.4|885.2|880.7|885.2|880.7|884.2|879.7|2971
1677768000000|2023-03-02 14:40:00|885.4|880.9|885.7|881.2|885.7|881.2|884.9|880.4|1589
1677768300000|2023-03-02 14:45:00|885.4|880.9|884.4|879.9|885.4|880.9|884.4|879.9|2919
1677768600000|2023-03-02 14:50:00|884.7|880.2|885.4|880.9|885.7|881.2|884.7|880.2|2298
1677768900000|2023-03-02 14:55:00|885.7|881.2|885.7|881.2|885.7|881.2|885.2|880.7|4201
1677805200000|2023-03-03 01:00:00|885.5|881|886.7|882.2|887.5|883|885|880.5|9265
1677805500000|2023-03-03 01:05:00|886.8|882.3|888|883.5|888.2|883.7|886.2|881.7|6500
1677805800000|2023-03-03 01:10:00|887.7|883.2|888|883.5|889|884.5|887.5|883|6796
1677806100000|2023-03-03 01:15:00|888.3|883.8|887.7|883.2|888.5|884|887.5|883|4653
1677806400000|2023-03-03 01:20:00|887.5|883|887.7|883.2|888|883.5|887.5|883|2316
1677806700000|2023-03-03 01:25:00|887.8|883.3|888.1|883.6|888.1|883.6|887.5|883|1926
1677807000000|2023-03-03 01:30:00|888|883.5|888.2|883.7|888.7|884.2|888|883.5|2666
1677807300000|2023-03-03 01:35:00|888.5|884|889.2|884.7|889.2|884.7|888.2|883.7|4825
1677807600000|2023-03-03 01:40:00|888.9|884.4|888.7|884.2|889|884.5|888.2|883.7|2790
1677807900000|2023-03-03 01:45:00|888.6|884.1|891.4|886.9|891.7|887.2|888.5|884|17319
1677808200000|2023-03-03 01:50:00|891.7|887.2|891.4|886.9|891.7|887.2|890.4|885.9|11830
1677808500000|2023-03-03 01:55:00|891.2|886.7|891.9|887.4|891.9|887.4|890.7|886.2|7885
1677808800000|2023-03-03 02:00:00|891.7|887.2|891.7|887.2|892.9|888.4|891.4|886.9|10236
1677809100000|2023-03-03 02:05:00|891.8|887.3|890.7|886.2|892.2|887.7|890.4|885.9|5341
1677809400000|2023-03-03 02:10:00|890.8|886.3|891.3|886.8|891.3|886.8|890.4|885.9|4862
1677809700000|2023-03-03 02:15:00|||||||||1
1677810600000|2023-03-03 02:30:00|891.1|886.6|892.4|887.9|892.8|888.3|890.9|886.4|6581
1677810900000|2023-03-03 02:35:00|892.7|888.2|892.2|887.7|892.9|888.4|891.2|886.7|6798
1677811200000|2023-03-03 02:40:00|891.9|887.4|891.7|887.2|892.7|888.2|891.2|886.7|4575
1677811500000|2023-03-03 02:45:00|892.2|887.7|891.4|886.9|892.2|887.7|889.7|885.2|7715
1677811800000|2023-03-03 02:50:00|891.7|887.2|892.4|887.9|892.4|887.9|891.6|887.1|4718
1677812100000|2023-03-03 02:55:00|892.2|887.7|890.2|885.7|892.4|887.9|889.9|885.4|5626
1677812400000|2023-03-03 03:00:00|889.9|885.4|888.2|883.7|890.4|885.9|887.9|883.4|15283
1677812700000|2023-03-03 03:05:00|888|883.5|888.7|884.2|888.9|884.4|887.9|883.4|7471
1677813000000|2023-03-03 03:10:00|888.9|884.4|889.9|885.4|889.9|885.4|888.9|884.4|4718
1677813300000|2023-03-03 03:15:00|890.2|885.7|889.4|884.9|890.2|885.7|889.2|884.7|4261
1677813600000|2023-03-03 03:20:00|889.3|884.8|889.9|885.4|889.9|885.4|889.2|884.7|1892
1677813900000|2023-03-03 03:25:00|889.7|885.2|890.5|886|890.7|886.2|889.5|885|2891
1677821400000|2023-03-03 05:30:00|890.6|886.1|891.1|886.6|891.6|887.1|889.4|884.9|9290
1677821700000|2023-03-03 05:35:00|891.4|886.9|892.1|887.6|892.4|887.9|891.4|886.9|4248
1677822000000|2023-03-03 05:40:00|891.9|887.4|892.9|888.4|893.4|888.9|891.6|887.1|10670
1677822300000|2023-03-03 05:45:00|892.6|888.1|891.9|887.4|892.9|888.4|891.4|886.9|6526
1677822600000|2023-03-03 05:50:00|891.4|886.9|892.6|888.1|892.6|888.1|891.4|886.9|4912
1677822900000|2023-03-03 05:55:00|892.7|888.2|891.9|887.4|892.7|888.2|891.1|886.6|5616
1677823200000|2023-03-03 06:00:00|891.6|887.1|892.1|887.6|892.4|887.9|891.1|886.6|4954
1677823500000|2023-03-03 06:05:00|892.4|887.9|892.1|887.6|892.4|887.9|891.4|886.9|3665
1677823800000|2023-03-03 06:10:00|892.4|887.9|892.6|888.1|892.9|888.4|891.9|887.4|5309
1677824100000|2023-03-03 06:15:00|892.4|887.9|892.9|888.4|892.9|888.4|892.1|887.6|4661
1677824400000|2023-03-03 06:20:00|892.6|888.1|892.1|887.6|893.1|888.6|892.1|887.6|5171
1677824700000|2023-03-03 06:25:00|892.4|887.9|892.9|888.4|892.9|888.4|892.4|887.9|2970
1677825000000|2023-03-03 06:30:00|893|888.5|894.1|889.6|895.1|890.6|892.9|888.4|16566
1677825300000|2023-03-03 06:35:00|894.4|889.9|892.6|888.1|894.6|890.1|891.6|887.1|10685
1677825600000|2023-03-03 06:40:00|892.4|887.9|893.4|888.9|893.9|889.4|892.1|887.6|6598
1677825900000|2023-03-03 06:45:00|893.6|889.1|891.9|887.4|893.9|889.4|891.9|887.4|6412
1677826200000|2023-03-03 06:50:00|891.6|887.1|892.1|887.6|893.1|888.6|891.4|886.9|6641
1677826500000|2023-03-03 06:55:00|891.8|887.3|891.3|886.8|891.8|887.3|891.3|886.8|13981
1677848400000|2023-03-03 13:00:00|882.8|878.3|885|880.5|885.7|881.2|881.5|877|66137
1677848700000|2023-03-03 13:05:00|884.7|880.2|882.5|878|885.7|881.2|882.5|878|19550
1677849000000|2023-03-03 13:10:00|882.2|877.7|881.2|876.7|882.5|878|880.5|876|22391
1677849300000|2023-03-03 13:15:00|881|876.5|877.7|873.2|881.2|876.7|877.7|873.2|27632
1677849600000|2023-03-03 13:20:00|877.5|873|877.5|873|879.2|874.7|877|872.5|20289
1677849900000|2023-03-03 13:25:00|877.2|872.7|877.7|873.2|877.8|873.3|876.5|872|17325
1677850200000|2023-03-03 13:30:00|877.5|873|877.2|872.7|877.7|873.2|876.2|871.7|13837
1677850500000|2023-03-03 13:35:00|877|872.5|877.2|872.7|878.5|874|877|872.5|9381
1677850800000|2023-03-03 13:40:00|877|872.5|878.7|874.2|879|874.5|876.5|872|12191
1677851100000|2023-03-03 13:45:00|879.2|874.7|878.5|874|879.5|875|878.5|874|4709
1677851400000|2023-03-03 13:50:00|878.7|874.2|878.5|874|879|874.5|878.2|873.7|5600
1677851700000|2023-03-03 13:55:00|878.2|873.7|877.5|873|878.2|873.7|877.5|873|3705
1677852000000|2023-03-03 14:00:00|877.7|873.2|878.2|873.7|879.2|874.7|877.5|873|7907
1677852300000|2023-03-03 14:05:00|878.5|874|879.2|874.7|880|875.5|878.2|873.7|7308
1677852600000|2023-03-03 14:10:00|879.5|875|880.2|875.7|880.2|875.7|879|874.5|5327
1677852900000|2023-03-03 14:15:00|880.5|876|880.5|876|881.2|876.7|880.5|876|7481
1677853200000|2023-03-03 14:20:00|880.3|875.8|879.7|875.2|880.5|876|879.7|875.2|3094
1677853500000|2023-03-03 14:25:00|880.2|875.7|880.2|875.7|880.7|876.2|879.9|875.4|4230
1677853800000|2023-03-03 14:30:00|879.9|875.4|879.4|874.9|879.9|875.4|879.4|874.9|4762
1677854100000|2023-03-03 14:35:00|879.6|875.1|878.9|874.4|880.2|875.7|878.7|874.2|4470
1677854400000|2023-03-03 14:40:00|878.7|874.2|876.9|872.4|878.7|874.2|876.9|872.4|9535
1677854700000|2023-03-03 14:45:00|876.7|872.2|877.7|873.2|877.7|873.2|876.7|872.2|9596
1677855000000|2023-03-03 14:50:00|877.4|872.9|877.4|872.9|877.7|873.2|877.2|872.7|5877
1677855300000|2023-03-03 14:55:00|877.3|872.8|878.8|874.3|878.9|874.4|876.9|872.4|9576
1677855600000|2023-03-03 15:00:00|878.9|874.4|878.9|874.4|878.9|874.4|878.9|874.4|0
1678064400000|2023-03-06 01:00:00|877.8|873.3|869.9|865.4|877.8|873.3|866.1|861.6|102232
1678064700000|2023-03-06 01:05:00|870.3|865.8|865.7|861.2|871.2|866.7|865.2|860.7|37025
1678065000000|2023-03-06 01:10:00|865.8|861.3|866.7|862.2|868.9|864.4|864.9|860.4|20615
1678065300000|2023-03-06 01:15:00|866.9|862.4|863.1|858.6|867.2|862.7|862.7|858.2|21872
1678065600000|2023-03-06 01:20:00|863.4|858.9|863.1|858.6|864.9|860.4|862.9|858.4|12480
1678065900000|2023-03-06 01:25:00|863.4|858.9|862.6|858.1|863.9|859.4|862.6|858.1|12240
1678066200000|2023-03-06 01:30:00|862.5|858|864.9|860.4|865.8|861.3|862.4|857.9|12478
1678066500000|2023-03-06 01:35:00|864.8|860.3|862.9|858.4|864.8|860.3|862.4|857.9|8874
1678066800000|2023-03-06 01:40:00|863.1|858.6|863.4|858.9|863.9|859.4|862.9|858.4|5193
1678067100000|2023-03-06 01:45:00|863.2|858.7|862.4|857.9|863.2|858.7|862.4|857.9|5475
1678067400000|2023-03-06 01:50:00|862.5|858|863.9|859.4|864.4|859.9|862.4|857.9|7898
1678067700000|2023-03-06 01:55:00|863.8|859.3|865.9|861.4|865.9|861.4|863.5|859|7181
1678068000000|2023-03-06 02:00:00|865.6|861.1|863.9|859.4|865.6|861.1|863.9|859.4|4779
1678068300000|2023-03-06 02:05:00|864.1|859.6|862.9|858.4|864.1|859.6|862.9|858.4|4244
1678068600000|2023-03-06 02:10:00|863|858.5|862.9|858.4|863|858.5|862.4|857.9|3443
1678069800000|2023-03-06 02:30:00|862.4|857.9|860.9|856.4|862.9|858.4|860.9|856.4|12491
1678070100000|2023-03-06 02:35:00|861.1|856.6|860.6|856.1|861.4|856.9|860.4|855.9|9398
1678070400000|2023-03-06 02:40:00|860.4|855.9|860.4|855.9|860.9|856.4|860.4|855.9|7369
1678070700000|2023-03-06 02:45:00|860.1|855.6|862.5|858|862.9|858.4|859.6|855.1|11160
1678071000000|2023-03-06 02:50:00|862.4|857.9|865.4|860.9|865.6|861.1|862.4|857.9|13535
1678071300000|2023-03-06 02:55:00|865.6|861.1|865.1|860.6|866.1|861.6|864.6|860.1|9104
1678071600000|2023-03-06 03:00:00|865.3|860.8|864.9|860.4|865.4|860.9|864.8|860.3|4852
1678071900000|2023-03-06 03:05:00|865.1|860.6|865.4|860.9|865.4|860.9|864.4|859.9|4240
1678072200000|2023-03-06 03:10:00|865.1|860.6|864.9|860.4|865.4|860.9|864.9|860.4|2682
1678072500000|2023-03-06 03:15:00|865.1|860.6|865.9|861.4|865.9|861.4|864.9|860.4|3207
1678072800000|2023-03-06 03:20:00|865.6|861.1|865.6|861.1|866.1|861.6|865.4|860.9|3631
1678073100000|2023-03-06 03:25:00|865.9|861.4|866.3|861.8|866.4|861.9|865.9|861.4|4413
1678080600000|2023-03-06 05:30:00|866.2|861.7|867.6|863.1|868.6|864.1|866.2|861.7|11676
1678080900000|2023-03-06 05:35:00|867.7|863.2|867.1|862.6|868.1|863.6|867.1|862.6|3718
1678081200000|2023-03-06 05:40:00|867.3|862.8|867.3|862.8|867.3|862.8|866.6|862.1|2669
1678081500000|2023-03-06 05:45:00|867.6|863.1|870.3|865.8|870.8|866.3|867.6|863.1|13085
1678081800000|2023-03-06 05:50:00|870.1|865.6|869.3|864.8|870.3|865.8|869.1|864.6|5786
1678082100000|2023-03-06 05:55:00|869.1|864.6|870.8|866.3|871.8|867.3|869.1|864.6|11416
1678082400000|2023-03-06 06:00:00|871.1|866.6|872.6|868.1|872.6|868.1|870.8|866.3|8537
1678082700000|2023-03-06 06:05:00|872.3|867.8|872.1|867.6|872.3|867.8|871.8|867.3|7384
1678083000000|2023-03-06 06:10:00|872.3|867.8|872.3|867.8|872.5|868|872.1|867.6|3468
1678083300000|2023-03-06 06:15:00|872.1|867.6|870.3|865.8|872.6|868.1|870.3|865.8|8402
1678083600000|2023-03-06 06:20:00|870.1|865.6|871.3|866.8|871.6|867.1|869.8|865.3|6766
1678083900000|2023-03-06 06:25:00|871.1|866.6|869.8|865.3|871.1|866.6|869.8|865.3|4234
1678084200000|2023-03-06 06:30:00|869.6|865.1|870.3|865.8|870.6|866.1|869.3|864.8|3820
1678084500000|2023-03-06 06:35:00|870.1|865.6|871.3|866.8|871.3|866.8|869.8|865.3|2898
1678084800000|2023-03-06 06:40:00|871.6|867.1|873.3|868.8|873.3|868.8|871.6|867.1|7875
1678085100000|2023-03-06 06:45:00|873.6|869.1|874.6|870.1|875.1|870.6|873.1|868.6|18208
1678085400000|2023-03-06 06:50:00|874.8|870.3|874.8|870.3|875.3|870.8|874.2|869.7|7030
1678085700000|2023-03-06 06:55:00|874.6|870.1|872.3|867.8|874.6|870.1|872.1|867.6|13685
1678086000000|2023-03-06 07:00:00|872.4|867.9|872.3|867.8|872.4|867.9|872.3|867.8|0
1678087800000|2023-03-06 07:30:00|878.9|874.4|878.9|874.4|878.9|874.4|878.9|874.4|3
1678092900000|2023-03-06 08:55:00|872.3|867.8|872.3|867.8|872.3|867.8|872.3|867.8|14
1678107600000|2023-03-06 13:00:00|874.4|869.9|871.4|866.9|874.5|870|871.2|866.7|20506
1678107900000|2023-03-06 13:05:00|871.7|867.2|870.4|865.9|873.2|868.7|870.4|865.9|13589
1678108200000|2023-03-06 13:10:00|870.2|865.7|869.4|864.9|870.4|865.9|869.4|864.9|10345
1678108500000|2023-03-06 13:15:00|869.7|865.2|870.2|865.7|870.3|865.8|869.4|864.9|7997
1678108800000|2023-03-06 13:20:00|870.4|865.9|871.7|867.2|871.7|867.2|870.4|865.9|6678
1678109100000|2023-03-06 13:25:00|871.4|866.9|871.9|867.4|871.9|867.4|870.9|866.4|5349
1678109400000|2023-03-06 13:30:00|872|867.5|872.7|868.2|872.9|868.4|871.9|867.4|6122
1678109700000|2023-03-06 13:35:00|872.4|867.9|871.7|867.2|872.4|867.9|871.7|867.2|3036
1678110000000|2023-03-06 13:40:00|871.9|867.4|871.9|867.4|872.4|867.9|871.4|866.9|4459
1678110300000|2023-03-06 13:45:00|871.7|867.2|870.4|865.9|871.9|867.4|870.1|865.6|6198
1678110600000|2023-03-06 13:50:00|870.6|866.1|870.6|866.1|871.1|866.6|869.9|865.4|4454
1678110900000|2023-03-06 13:55:00|870.9|866.4|870.9|866.4|871.4|866.9|870.6|866.1|2668
1678111200000|2023-03-06 14:00:00|870.7|866.2|871.2|866.7|871.7|867.2|870.7|866.2|2127
1678111500000|2023-03-06 14:05:00|871|866.5|872.7|868.2|872.8|868.3|870.9|866.4|3918
1678111800000|2023-03-06 14:10:00|872.8|868.3|873.4|868.9|873.7|869.2|872.7|868.2|5204
1678112100000|2023-03-06 14:15:00|873.2|868.7|872.7|868.2|873.2|868.7|872.7|868.2|1956
1678112400000|2023-03-06 14:20:00|872.9|868.4|873.2|868.7|873.7|869.2|872.9|868.4|3005
1678112700000|2023-03-06 14:25:00|873.4|868.9|875.1|870.6|876.1|871.6|873.4|868.9|14046
1678113000000|2023-03-06 14:30:00|874.9|870.4|875.6|871.1|875.9|871.4|874.4|869.9|9074
1678113300000|2023-03-06 14:35:00|875.4|870.9|875.4|870.9|875.4|870.9|874.9|870.4|3624
1678113600000|2023-03-06 14:40:00|875.3|870.8|875.4|870.9|875.4|870.9|874.2|869.7|4257
1678113900000|2023-03-06 14:45:00|875.2|870.7|875.4|870.9|875.4|870.9|874.4|869.9|2809
1678114200000|2023-03-06 14:50:00|875.5|871|875.6|871.1|876.1|871.6|875.4|870.9|5175
1678114500000|2023-03-06 14:55:00|875.9|871.4|876.9|872.4|876.9|872.4|875.9|871.4|7126
1678150800000|2023-03-07 01:00:00|876.7|872.2|875.5|871|876.7|872.2|874|869.5|11570
1678151100000|2023-03-07 01:05:00|875.7|871.2|875.7|871.2|876.7|872.2|875.2|870.7|6676
1678151400000|2023-03-07 01:10:00|876|871.5|875.2|870.7|876.2|871.7|875|870.5|3983
1678151700000|2023-03-07 01:15:00|875.5|871|873.5|869|875.5|871|873.5|869|6776
1678152000000|2023-03-07 01:20:00|873.7|869.2|874.7|870.2|874.7|870.2|873.5|869|3014
1678152300000|2023-03-07 01:25:00|874.4|869.9|875.9|871.4|875.9|871.4|874.2|869.7|4079
1678152600000|2023-03-07 01:30:00|875.8|871.3|877.9|873.4|878.7|874.2|874.7|870.2|18238
1678152900000|2023-03-07 01:35:00|878.2|873.7|880.1|875.6|880.4|875.9|877.7|873.2|19899
1678153200000|2023-03-07 01:40:00|880.3|875.8|880.9|876.4|881.1|876.6|879.6|875.1|13550
1678153500000|2023-03-07 01:45:00|880.8|876.3|881.4|876.9|881.4|876.9|880.4|875.9|6490
1678153800000|2023-03-07 01:50:00|881.6|877.1|882.1|877.6|882.8|878.3|881.6|877.1|12861
1678154100000|2023-03-07 01:55:00|881.9|877.4|880.9|876.4|882.1|877.6|880.9|876.4|9137
1678154400000|2023-03-07 02:00:00|881.1|876.6|881.9|877.4|882.1|877.6|880.4|875.9|5459
1678154700000|2023-03-07 02:05:00|881.6|877.1|882.1|877.6|882.4|877.9|881.4|876.9|4110
1678155000000|2023-03-07 02:10:00|882|877.5|881.6|877.1|882|877.5|881.6|877.1|3154
1678156200000|2023-03-07 02:30:00|881.9|877.4|882.1|877.6|882.4|877.9|880.9|876.4|4944
1678156500000|2023-03-07 02:35:00|882.4|877.9|882.6|878.1|882.6|878.1|881.9|877.4|3895
1678156800000|2023-03-07 02:40:00|882.9|878.4|884.6|880.1|884.6|880.1|882.4|877.9|10992
1678157100000|2023-03-07 02:45:00|884.4|879.9|882.6|878.1|884.9|880.4|882.6|878.1|9379
1678157400000|2023-03-07 02:50:00|882.8|878.3|881.6|877.1|882.8|878.3|881.6|877.1|3453
1678157700000|2023-03-07 02:55:00|881.8|877.3|881.8|877.3|881.8|877.3|880.8|876.3|6253
1678158000000|2023-03-07 03:00:00|882.1|877.6|880.8|876.3|882.1|877.6|880.8|876.3|4861
1678158300000|2023-03-07 03:05:00|881.1|876.6|879.8|875.3|881.3|876.8|879.8|875.3|5983
1678158600000|2023-03-07 03:10:00|880.1|875.6|881.1|876.6|881.3|876.8|879.6|875.1|4229
1678158900000|2023-03-07 03:15:00|881.3|876.8|883.1|878.6|883.1|878.6|881.3|876.8|7440
1678159200000|2023-03-07 03:20:00|883.3|878.8|884.1|879.6|884.1|879.6|882.8|878.3|7947
1678159500000|2023-03-07 03:25:00|884.3|879.8|885.4|880.9|885.9|881.4|884.3|879.8|17029
1678167000000|2023-03-07 05:30:00|885.5|881|885.3|880.8|885.8|881.3|884|879.5|12937
1678167300000|2023-03-07 05:35:00|885|880.5|884.8|880.3|885|880.5|884.5|880|3865
1678167600000|2023-03-07 05:40:00|885|880.5|885.5|881|886.3|881.8|885|880.5|5322
1678167900000|2023-03-07 05:45:00|885.3|880.8|884.3|879.8|885.5|881|884|879.5|6417
1678168200000|2023-03-07 05:50:00|884.1|879.6|883.5|879|884.1|879.6|882.5|878|8117
1678168500000|2023-03-07 05:55:00|883.8|879.3|884.3|879.8|884.3|879.8|883.5|879|4964
1678168800000|2023-03-07 06:00:00|884.5|880|883.5|879|885|880.5|883.5|879|4003
1678169100000|2023-03-07 06:05:00|883.8|879.3|883|878.5|884|879.5|882.3|877.8|6558
1678169400000|2023-03-07 06:10:00|883.3|878.8|882.8|878.3|883.8|879.3|882.3|877.8|4606
1678169700000|2023-03-07 06:15:00|882.5|878|883.5|879|883.5|879|882.3|877.8|4023
1678170000000|2023-03-07 06:20:00|883.3|878.8|882|877.5|883.3|878.8|881.9|877.4|5708
1678170300000|2023-03-07 06:25:00|881.8|877.3|881.8|877.3|882.3|877.8|880.7|876.2|4608
1678170600000|2023-03-07 06:30:00|882|877.5|882.2|877.7|882.2|877.7|881.2|876.7|4683
1678170900000|2023-03-07 06:35:00|882|877.5|882|877.5|883|878.5|881.5|877|4082
1678171200000|2023-03-07 06:40:00|881.8|877.3|881.9|877.4|882|877.5|881|876.5|4214
1678171500000|2023-03-07 06:45:00|881.5|877|882|877.5|882|877.5|881|876.5|4928
1678171800000|2023-03-07 06:50:00|882.2|877.7|884|879.5|884.3|879.8|882.2|877.7|8703
1678172100000|2023-03-07 06:55:00|883.7|879.2|882.4|877.9|883.7|879.2|882.3|877.8|12374
1678194000000|2023-03-07 13:00:00|884.3|879.8|885.4|880.9|885.4|880.9|883.9|879.4|22462
1678194300000|2023-03-07 13:05:00|885.6|881.1|881.4|876.9|885.9|881.4|881.4|876.9|17279
1678194600000|2023-03-07 13:10:00|881.1|876.6|880.9|876.4|881.9|877.4|880.9|876.4|9515
1678194900000|2023-03-07 13:15:00|880.6|876.1|881.9|877.4|882.5|878|880.6|876.1|4966
1678195200000|2023-03-07 13:20:00|881.6|877.1|883.6|879.1|883.8|879.3|881.6|877.1|5777
1678195500000|2023-03-07 13:25:00|883.9|879.4|883.8|879.3|884.2|879.7|883.1|878.6|5920
1678195800000|2023-03-07 13:30:00|883.6|879.1|884|879.5|884.5|880|883.3|878.8|8530
1678196100000|2023-03-07 13:35:00|883.8|879.3|883.5|879|884|879.5|882.9|878.4|4053
1678196400000|2023-03-07 13:40:00|883.3|878.8|883.3|878.8|883.5|879|882.8|878.3|2855
1678196700000|2023-03-07 13:45:00|883.4|878.9|883.3|878.8|883.7|879.2|883.1|878.6|3196
1678197000000|2023-03-07 13:50:00|883.5|879|884.1|879.6|884.6|880.1|883.5|879|3546
1678197300000|2023-03-07 13:55:00|884.3|879.8|884.1|879.6|884.6|880.1|883.8|879.3|2753
1678197600000|2023-03-07 14:00:00|884.3|879.8|885.3|880.8|885.3|880.8|884.3|879.8|6558
1678197900000|2023-03-07 14:05:00|885.4|880.9|885.1|880.6|885.6|881.1|885.1|880.6|3562
1678198200000|2023-03-07 14:10:00|885.3|880.8|885.3|880.8|886.3|881.8|885.3|880.8|8628
1678198500000|2023-03-07 14:15:00|885.6|881.1|886.1|881.6|886.6|882.1|885.3|880.8|4009
1678198800000|2023-03-07 14:20:00|886.3|881.8|886.6|882.1|886.6|882.1|885.6|881.1|2398
1678199100000|2023-03-07 14:25:00|886.3|881.8|885.1|880.6|886.3|881.8|885.1|880.6|3944
1678199400000|2023-03-07 14:30:00|884.8|880.3|884.8|880.3|884.8|880.3|884.3|879.8|3416
1678199700000|2023-03-07 14:35:00|884.6|880.1|884.3|879.8|884.6|880.1|884.1|879.6|3289
1678200000000|2023-03-07 14:40:00|884.6|880.1|884.1|879.6|884.8|880.3|884.1|879.6|2926
1678200300000|2023-03-07 14:45:00|884|879.5|883.3|878.8|884|879.5|883.2|878.7|5402
1678200600000|2023-03-07 14:50:00|883.6|879.1|883.3|878.8|883.8|879.3|883.3|878.8|2938
1678200900000|2023-03-07 14:55:00|883.6|879.1|882.7|878.2|883.6|879.1|882.7|878.2|5932
1678237200000|2023-03-08 01:00:00|882.5|878|881.1|876.6|882.5|878|876.6|872.1|36223
1678237500000|2023-03-08 01:05:00|881.6|877.1|882.6|878.1|883.2|878.7|881.1|876.6|10027
1678237800000|2023-03-08 01:10:00|882.4|877.9|882.9|878.4|883.4|878.9|882.1|877.6|7845
1678238100000|2023-03-08 01:15:00|882.7|878.2|882.8|878.3|883.8|879.3|882.6|878.1|5475
1678238400000|2023-03-08 01:20:00|883.1|878.6|884.1|879.6|885.1|880.6|882.8|878.3|8943
1678238700000|2023-03-08 01:25:00|884.3|879.8|884.3|879.8|884.6|880.1|883.6|879.1|2708
1678239000000|2023-03-08 01:30:00|884.2|879.7|885.3|880.8|885.3|880.8|883.8|879.3|6298
1678239300000|2023-03-08 01:35:00|885.7|881.2|886.1|881.6|886.1|881.6|885.3|880.8|6641
1678239600000|2023-03-08 01:40:00|885.8|881.3|884.1|879.6|885.8|881.3|884.1|879.6|7272
1678239900000|2023-03-08 01:45:00|883.9|879.4|882.1|877.6|884.6|880.1|882.1|877.6|7699
1678240200000|2023-03-08 01:50:00|882.3|877.8|883.1|878.6|883.3|878.8|882.1|877.6|4583
1678240500000|2023-03-08 01:55:00|883.3|878.8|884.1|879.6|884.1|879.6|883.3|878.8|2032
1678240800000|2023-03-08 02:00:00|883.8|879.3|882.6|878.1|883.8|879.3|881.6|877.1|5795
1678241100000|2023-03-08 02:05:00|882.9|878.4|883.1|878.6|883.6|879.1|881.8|877.3|2913
1678241400000|2023-03-08 02:10:00|883.3|878.8|884.8|880.3|884.8|880.3|883.1|878.6|3422
1678242600000|2023-03-08 02:30:00|884.5|880|883.6|879.1|884.8|880.3|882.9|878.4|3477
1678242900000|2023-03-08 02:35:00|883.3|878.8|883.6|879.1|884.3|879.8|883.1|878.6|2811
1678243200000|2023-03-08 02:40:00|883.8|879.3|883.6|879.1|884.1|879.6|883.6|879.1|1374
1678243500000|2023-03-08 02:45:00|884.1|879.6|882.5|878|884.8|880.3|882.5|878|4612
1678243800000|2023-03-08 02:50:00|882.8|878.3|882.5|878|883.3|878.8|882.3|877.8|2806
1678244100000|2023-03-08 02:55:00|882.8|878.3|882.3|877.8|883.3|878.8|882.3|877.8|4055
1678244400000|2023-03-08 03:00:00|882|877.5|882|877.5|883|878.5|881.8|877.3|4030
1678244700000|2023-03-08 03:05:00|881.8|877.3|882.8|878.3|883|878.5|881.8|877.3|2460
1678245000000|2023-03-08 03:10:00|882.7|878.2|883|878.5|883.3|878.8|882.5|878|1582
1678245300000|2023-03-08 03:15:00|883.3|878.8|884|879.5|884|879.5|883|878.5|3192
1678245600000|2023-03-08 03:20:00|884.2|879.7|884|879.5|884.5|880|884|879.5|2367
1678245900000|2023-03-08 03:25:00|883.8|879.3|882|877.5|883.8|879.3|882|877.5|3489
1678253400000|2023-03-08 05:30:00|882.5|878|880.8|876.3|883.7|879.2|880.8|876.3|10699
1678253700000|2023-03-08 05:35:00|881|876.5|879.5|875|881.5|877|879.5|875|11058
1678254000000|2023-03-08 05:40:00|879.7|875.2|878.2|873.7|880|875.5|878|873.5|10377
1678254300000|2023-03-08 05:45:00|878.5|874|880.7|876.2|880.7|876.2|878.5|874|10243
1678254600000|2023-03-08 05:50:00|880.5|876|881.2|876.7|881.7|877.2|880.2|875.7|7172
1678254900000|2023-03-08 05:55:00|881.4|876.9|880.4|875.9|881.9|877.4|880.4|875.9|4922
1678255200000|2023-03-08 06:00:00|880.2|875.7|880.7|876.2|880.7|876.2|880.2|875.7|3125
1678255500000|2023-03-08 06:05:00|880.4|875.9|880.7|876.2|881.2|876.7|880.4|875.9|2425
1678255800000|2023-03-08 06:10:00|880.2|875.7|879.7|875.2|880.7|876.2|879.4|874.9|4399
1678256100000|2023-03-08 06:15:00|880.2|875.7|880.2|875.7|880.7|876.2|880.2|875.7|4202
1678256400000|2023-03-08 06:20:00|880.4|875.9|880.2|875.7|880.7|876.2|880|875.5|3559
1678256700000|2023-03-08 06:25:00|880|875.5|880.2|875.7|880.5|876|879.7|875.2|3445
1678257000000|2023-03-08 06:30:00|880.5|876|880.5|876|881|876.5|879|874.5|5851
1678257300000|2023-03-08 06:35:00|880.7|876.2|880.5|876|881|876.5|880.5|876|1885
1678257600000|2023-03-08 06:40:00|880.7|876.2|882.2|877.7|882.7|878.2|880.7|876.2|7506
1678257900000|2023-03-08 06:45:00|882.3|877.8|882.7|878.2|883.7|879.2|882.3|877.8|9681
1678258200000|2023-03-08 06:50:00|882.5|878|882.5|878|883|878.5|882.5|878|5300
1678258500000|2023-03-08 06:55:00|882.7|878.2|883.6|879.1|883.7|879.2|882.7|878.2|11281
1678280400000|2023-03-08 13:00:00|884.1|879.6|885.1|880.6|885.3|880.8|883.3|878.8|18828
1678280700000|2023-03-08 13:05:00|885|880.5|883.8|879.3|885|880.5|883.8|879.3|10256
1678281000000|2023-03-08 13:10:00|884.1|879.6|885.6|881.1|886.1|881.6|884.1|879.6|14044
1678281300000|2023-03-08 13:15:00|885.3|880.8|884.1|879.6|885.6|881.1|883.1|878.6|8800
1678281600000|2023-03-08 13:20:00|883.8|879.3|884.6|880.1|884.7|880.2|883.6|879.1|4380
1678281900000|2023-03-08 13:25:00|884.3|879.8|884.1|879.6|884.6|880.1|884.1|879.6|2253
1678282200000|2023-03-08 13:30:00|883.8|879.3|884.6|880.1|884.8|880.3|883.1|878.6|6419
1678282500000|2023-03-08 13:35:00|884.1|879.6|884.1|879.6|884.6|880.1|884.1|879.6|3065
1678282800000|2023-03-08 13:40:00|883.8|879.3|885.1|880.6|885.1|880.6|883.6|879.1|4567
1678283100000|2023-03-08 13:45:00|884.8|880.3|885.1|880.6|885.3|880.8|884.6|880.1|2079
1678283400000|2023-03-08 13:50:00|884.8|880.3|884.6|880.1|884.8|880.3|884.3|879.8|2212
1678283700000|2023-03-08 13:55:00|884.3|879.8|883.6|879.1|884.6|880.1|883.6|879.1|3098
1678284000000|2023-03-08 14:00:00|883.4|878.9|882.1|877.6|884.1|879.6|882.1|877.6|7935
1678284300000|2023-03-08 14:05:00|882.2|877.7|879.6|875.1|882.3|877.8|879.6|875.1|18366
1678284600000|2023-03-08 14:10:00|879.8|875.3|879.6|875.1|881.1|876.6|879.6|875.1|8128
1678284900000|2023-03-08 14:15:00|879.5|875|881.1|876.6|881.1|876.6|878.8|874.3|11127
1678285200000|2023-03-08 14:20:00|881.3|876.8|880.6|876.1|881.6|877.1|880.6|876.1|4396
1678285500000|2023-03-08 14:25:00|880.3|875.8|878.4|873.9|880.6|876.1|878.4|873.9|10523
1678285800000|2023-03-08 14:30:00|878.1|873.6|875.9|871.4|878.4|873.9|875.4|870.9|28533
1678286100000|2023-03-08 14:35:00|876.1|871.6|876.6|872.1|878.1|873.6|876.1|871.6|11711
1678286400000|2023-03-08 14:40:00|876.9|872.4|878.1|873.6|878.3|873.8|876.6|872.1|6103
1678286700000|2023-03-08 14:45:00|877.8|873.3|880.3|875.8|880.3|875.8|877.6|873.1|9513
1678287000000|2023-03-08 14:50:00|880.5|876|882.3|877.8|882.8|878.3|880.5|876|19154
1678287300000|2023-03-08 14:55:00|882.2|877.7|882.8|878.3|883|878.5|881.5|877|7758
1678287600000|2023-03-08 15:00:00|883.1|878.6|883.1|878.6|883.1|878.6|883.1|878.6|0
1678323600000|2023-03-09 01:00:00|882.9|878.4|882.7|878.2|883.6|879.1|880.6|876.1|13152
1678323900000|2023-03-09 01:05:00|882.9|878.4|882.2|877.7|883.2|878.7|882.2|877.7|3994
1678324200000|2023-03-09 01:10:00|881.9|877.4|882.4|877.9|882.9|878.4|880.9|876.4|7236
1678324500000|2023-03-09 01:15:00|882.5|878|883.2|878.7|883.2|878.7|882.2|877.7|3644
1678324800000|2023-03-09 01:20:00|883.1|878.6|882.3|877.8|883.1|878.6|881.4|876.9|6555
1678325100000|2023-03-09 01:25:00|882.2|877.7|882|877.5|882.2|877.7|881|876.5|5289
1678325400000|2023-03-09 01:30:00|881.7|877.2|880.7|876.2|881.7|877.2|880.5|876|4376
1678325700000|2023-03-09 01:35:00|880.9|876.4|880.2|875.7|881.2|876.7|879.7|875.2|5434
1678326000000|2023-03-09 01:40:00|880.5|876|880.7|876.2|881.2|876.7|880.2|875.7|3625
1678326300000|2023-03-09 01:45:00|880.5|876|880|875.5|880.5|876|879.7|875.2|4242
1678326600000|2023-03-09 01:50:00|879.7|875.2|879.2|874.7|880|875.5|878.5|874|6419
1678326900000|2023-03-09 01:55:00|879|874.5|879|874.5|879.2|874.7|878.5|874|4677
1678327200000|2023-03-09 02:00:00|878.7|874.2|879|874.5|879.8|875.3|878.5|874|5249
1678327500000|2023-03-09 02:05:00|878.8|874.3|879.3|874.8|879.7|875.2|878.7|874.2|2790
1678327800000|2023-03-09 02:10:00|879.5|875|881.2|876.7|881.2|876.7|879.2|874.7|5118
1678329000000|2023-03-09 02:30:00|880.9|876.4|881.1|876.6|882.4|877.9|880.3|875.8|8837
1678329300000|2023-03-09 02:35:00|880.9|876.4|879.9|875.4|880.9|876.4|879.6|875.1|3640
1678329600000|2023-03-09 02:40:00|879.7|875.2|879.7|875.2|880.4|875.9|878.4|873.9|6317
1678329900000|2023-03-09 02:45:00|879.9|875.4|879.6|875.1|880.2|875.7|878.3|873.8|3437
1678330200000|2023-03-09 02:50:00|879.9|875.4|879.6|875.1|880.1|875.6|879.1|874.6|2175
1678330500000|2023-03-09 02:55:00|879.4|874.9|878.9|874.4|879.4|874.9|877.7|873.2|7706
1678330800000|2023-03-09 03:00:00|878.7|874.2|877.4|872.9|878.7|874.2|876.9|872.4|12572
1678331100000|2023-03-09 03:05:00|877.2|872.7|878.4|873.9|878.4|873.9|876.6|872.1|4710
1678331400000|2023-03-09 03:10:00|878.2|873.7|877.2|872.7|878.9|874.4|877.2|872.7|5442
1678331700000|2023-03-09 03:15:00|877.4|872.9|877.4|872.9|878.4|873.9|876.9|872.4|7140
1678332000000|2023-03-09 03:20:00|877.5|873|879.4|874.9|879.9|875.4|877.4|872.9|8395
1678332300000|2023-03-09 03:25:00|879.6|875.1|878.2|873.7|879.9|875.4|878.2|873.7|5553
1678332600000|2023-03-09 03:30:00|878.4|873.9|878.4|873.9|878.4|873.9|878.4|873.9|0
1678339800000|2023-03-09 05:30:00|878.3|873.8|870.2|865.7|880.3|875.8|870.2|865.7|68357
1678340100000|2023-03-09 05:35:00|870.3|865.8|878.4|873.9|878.7|874.2|869.7|865.2|43192
1678340400000|2023-03-09 05:40:00|878.2|873.7|879.7|875.2|880.2|875.7|876.8|872.3|18971
1678340700000|2023-03-09 05:45:00|879.4|874.9|879.9|875.4|881.7|877.2|879.4|874.9|20235
1678341000000|2023-03-09 05:50:00|879.7|875.2|878.2|873.7|879.7|875.2|877.4|872.9|10824
1678341300000|2023-03-09 05:55:00|877.9|873.4|878.4|873.9|878.7|874.2|877.4|872.9|4477
1678341600000|2023-03-09 06:00:00|878.7|874.2|879.4|874.9|879.8|875.3|877.9|873.4|5366
1678341900000|2023-03-09 06:05:00|879.2|874.7|879.2|874.7|879.2|874.7|878.4|873.9|3062
1678342200000|2023-03-09 06:10:00|879.4|874.9|880.4|875.9|880.4|875.9|878.7|874.2|5478
1678342500000|2023-03-09 06:15:00|880.7|876.2|883.1|878.6|883.6|879.1|880.7|876.2|22630
1678342800000|2023-03-09 06:20:00|882.9|878.4|883.1|878.6|883.6|879.1|882.4|877.9|10838
1678343100000|2023-03-09 06:25:00|883.3|878.8|886.1|881.6|886.4|881.9|883.3|878.8|20377
1678343400000|2023-03-09 06:30:00|886|881.5|884.8|880.3|886.6|882.1|884.8|880.3|17436
1678343700000|2023-03-09 06:35:00|884.9|880.4|884.8|880.3|885.8|881.3|884.8|880.3|7174
1678344000000|2023-03-09 06:40:00|885|880.5|887.4|882.9|887.8|883.3|885|880.5|19980
1678344300000|2023-03-09 06:45:00|887.5|883|888.8|884.3|888.8|884.3|887|882.5|19362
1678344600000|2023-03-09 06:50:00|888.5|884|889|884.5|889.5|885|888.3|883.8|17077
1678344900000|2023-03-09 06:55:00|888.9|884.4|887.4|882.9|889.2|884.7|887|882.5|19985
1678345200000|2023-03-09 07:00:00|887.3|882.8|887.3|882.8|887.3|882.8|887.3|882.8|0
1678366800000|2023-03-09 13:00:00|889.6|885.1|892.1|887.6|893.3|888.8|889.6|885.1|50420
1678367100000|2023-03-09 13:05:00|892.4|887.9|892.9|888.4|893.6|889.1|891.8|887.3|18565
1678367400000|2023-03-09 13:10:00|893.1|888.6|894.6|890.1|894.9|890.4|892.9|888.4|19163
1678367700000|2023-03-09 13:15:00|894.4|889.9|894.4|889.9|894.9|890.4|893.1|888.6|11920
1678368000000|2023-03-09 13:20:00|894.1|889.6|895.1|890.6|895.1|890.6|894.1|889.6|7814
1678368300000|2023-03-09 13:25:00|894.9|890.4|897.1|892.6|897.9|893.4|894.9|890.4|24456
1678368600000|2023-03-09 13:30:00|897.3|892.8|896.9|892.4|898.1|893.6|896.9|892.4|15261
1678368900000|2023-03-09 13:35:00|897.1|892.6|896.1|891.6|897.1|892.6|895.4|890.9|11091
1678369200000|2023-03-09 13:40:00|896.3|891.8|897.1|892.6|897.1|892.6|896.1|891.6|4560
1678369500000|2023-03-09 13:45:00|897.3|892.8|897.6|893.1|897.6|893.1|896.8|892.3|6024
1678369800000|2023-03-09 13:50:00|897.8|893.3|897.5|893|898.3|893.8|897.3|892.8|8294
1678370100000|2023-03-09 13:55:00|897.3|892.8|896.8|892.3|897.5|893|896.3|891.8|9815
1678370400000|2023-03-09 14:00:00|897|892.5|898.2|893.7|898.2|893.7|897|892.5|12985
1678370700000|2023-03-09 14:05:00|898.5|894|900.5|896|901.6|897.1|898.2|893.7|23606
1678371000000|2023-03-09 14:10:00|901|896.5|901.2|896.7|901.7|897.2|900.5|896|14262
1678371300000|2023-03-09 14:15:00|901|896.5|899.7|895.2|901.5|897|898.2|893.7|14657
1678371600000|2023-03-09 14:20:00|899.2|894.7|899.5|895|901|896.5|899.2|894.7|8110
1678371900000|2023-03-09 14:25:00|899.7|895.2|899.7|895.2|900.5|896|898.3|893.8|8462
1678372200000|2023-03-09 14:30:00|900|895.5|900.5|896|900.7|896.2|899.7|895.2|5353
1678372500000|2023-03-09 14:35:00|900.4|895.9|900.5|896|900.7|896.2|900.2|895.7|2605
1678372800000|2023-03-09 14:40:00|900.7|896.2|901|896.5|901|896.5|899.7|895.2|4418
1678373100000|2023-03-09 14:45:00|900.9|896.4|900.7|896.2|901|896.5|900|895.5|4291
1678373400000|2023-03-09 14:50:00|900.6|896.1|900.7|896.2|901.2|896.7|900.6|896.1|3631
1678373700000|2023-03-09 14:55:00|900.5|896|901.5|897|901.5|897|900.2|895.7|8753
1678410000000|2023-03-10 01:00:00|901.3|896.8|898.3|893.8|901.3|896.8|897.6|893.1|22514
1678410300000|2023-03-10 01:05:00|898.5|894|898.3|893.8|898.8|894.3|897.3|892.8|10032
1678410600000|2023-03-10 01:10:00|898.6|894.1|899.3|894.8|900.3|895.8|898.3|893.8|7595
1678410900000|2023-03-10 01:15:00|899.5|895|899.1|894.6|900.3|895.8|898.8|894.3|5340
1678411200000|2023-03-10 01:20:00|899.3|894.8|898.1|893.6|900|895.5|898.1|893.6|6329
1678411500000|2023-03-10 01:25:00|897.8|893.3|898.8|894.3|898.8|894.3|897.8|893.3|4947
1678411800000|2023-03-10 01:30:00|898.3|893.8|898.9|894.4|899.3|894.8|897.8|893.3|5982
1678412100000|2023-03-10 01:35:00|898.6|894.1|899.3|894.8|899.5|895|897.6|893.1|7453
1678412400000|2023-03-10 01:40:00|899.6|895.1|900.1|895.6|900.1|895.6|899.6|895.1|3265
1678412700000|2023-03-10 01:45:00|899.8|895.3|899.3|894.8|900.1|895.6|899.3|894.8|2987
1678413000000|2023-03-10 01:50:00|899.5|895|899.3|894.8|899.8|895.3|898.8|894.3|3156
1678413300000|2023-03-10 01:55:00|899.6|895.1|898.3|893.8|899.8|895.3|898.1|893.6|4930
1678413600000|2023-03-10 02:00:00|898.1|893.6|898.6|894.1|899.1|894.6|898.1|893.6|3454
1678413900000|2023-03-10 02:05:00|898.3|893.8|897.8|893.3|899.6|895.1|897.8|893.3|5802
1678414200000|2023-03-10 02:10:00|898.3|893.8|898.2|893.7|898.3|893.8|897.1|892.6|9360
1678414500000|2023-03-10 02:15:00|898.1|893.6|898.1|893.6|898.1|893.6|898.1|893.6|0
1678415400000|2023-03-10 02:30:00|898.2|893.7|898.3|893.8|899.4|894.9|897.8|893.3|7410
1678415700000|2023-03-10 02:35:00|898.1|893.6|899.1|894.6|899.4|894.9|898.1|893.6|3476
1678416000000|2023-03-10 02:40:00|899.4|894.9|900.1|895.6|900.1|895.6|899.1|894.6|5047
1678416300000|2023-03-10 02:45:00|900.4|895.9|900.4|895.9|900.8|896.3|900.1|895.6|5855
1678416600000|2023-03-10 02:50:00|900.1|895.6|898.6|894.1|900.4|895.9|898.4|893.9|5050
1678416900000|2023-03-10 02:55:00|899.1|894.6|899.1|894.6|899.9|895.4|898.6|894.1|3229
1678417200000|2023-03-10 03:00:00|899.4|894.9|899.1|894.6|899.9|895.4|898.9|894.4|3176
1678417500000|2023-03-10 03:05:00|898.9|894.4|899.4|894.9|899.6|895.1|898.6|894.1|3201
1678417800000|2023-03-10 03:10:00|899.1|894.6|896.4|891.9|899.1|894.6|896.4|891.9|11386
1678418100000|2023-03-10 03:15:00|896.6|892.1|894.8|890.3|897.6|893.1|893.8|889.3|18679
1678418400000|2023-03-10 03:20:00|895.1|890.6|892.3|887.8|895.1|890.6|891.8|887.3|16835
1678418700000|2023-03-10 03:25:00|892.6|888.1|894.6|890.1|895.5|891|892.3|887.8|12504
1678426200000|2023-03-10 05:30:00|894.5|890|895.7|891.2|897|892.5|894.3|889.8|9261
1678426500000|2023-03-10 05:35:00|895.5|891|897.3|892.8|897.5|893|895.5|891|9137
1678426800000|2023-03-10 05:40:00|897|892.5|897|892.5|898.3|893.8|896.5|892|7119
1678427100000|2023-03-10 05:45:00|897.3|892.8|899.8|895.3|899.8|895.3|897|892.5|10496
1678427400000|2023-03-10 05:50:00|899.5|895|899.5|895|900|895.5|898.7|894.2|6493
1678427700000|2023-03-10 05:55:00|899.8|895.3|899.8|895.3|899.8|895.3|898.5|894|4264
1678428000000|2023-03-10 06:00:00|900|895.5|900|895.5|900.8|896.3|899.8|895.3|5958
1678428300000|2023-03-10 06:05:00|899.9|895.4|902.2|897.7|902.5|898|899.3|894.8|10529
1678428600000|2023-03-10 06:10:00|902|897.5|901.3|896.8|902.3|897.8|901|896.5|7342
1678428900000|2023-03-10 06:15:00|901.5|897|901.8|897.3|902|897.5|900.8|896.3|5287
1678429200000|2023-03-10 06:20:00|901.9|897.4|899.5|895|901.9|897.4|898.8|894.3|8910
1678429500000|2023-03-10 06:25:00|899.8|895.3|900.3|895.8|901|896.5|899.2|894.7|4356
1678429800000|2023-03-10 06:30:00|900|895.5|901|896.5|901.5|897|900|895.5|4198
1678430100000|2023-03-10 06:35:00|901.2|896.7|898.8|894.3|901.5|897|898.5|894|5952
1678430400000|2023-03-10 06:40:00|899|894.5|899|894.5|899.5|895|898.8|894.3|5574
1678430700000|2023-03-10 06:45:00|899.3|894.8|894.3|889.8|899.3|894.8|894.3|889.8|15515
1678431000000|2023-03-10 06:50:00|894.2|889.7|887.9|883.4|894.2|889.7|885.4|880.9|78636
1678431300000|2023-03-10 06:55:00|887.6|883.1|882|877.5|888.4|883.9|881.2|876.7|70063
1678453200000|2023-03-10 13:00:00|885.7|881.2|889.1|884.6|890.1|885.6|885.5|881|51659
1678453500000|2023-03-10 13:05:00|889.4|884.9|887.1|882.6|890.1|885.6|886.8|882.3|19030
1678453800000|2023-03-10 13:10:00|887.3|882.8|885.8|881.3|887.6|883.1|884.9|880.4|20817
1678454100000|2023-03-10 13:15:00|885.6|881.1|890.1|885.6|890.1|885.6|885.6|881.1|20008
1678454400000|2023-03-10 13:20:00|889.8|885.3|889.1|884.6|889.8|885.3|888.6|884.1|6345
1678454700000|2023-03-10 13:25:00|888.8|884.3|889.3|884.8|889.6|885.1|887.8|883.3|5293
1678455000000|2023-03-10 13:30:00|889.1|884.6|891.8|887.3|892.3|887.8|889.1|884.6|23132
1678455300000|2023-03-10 13:35:00|891.6|887.1|896.3|891.8|896.5|892|890.8|886.3|30373
1678455600000|2023-03-10 13:40:00|896.5|892|896.8|892.3|898.8|894.3|896.3|891.8|27361
1678455900000|2023-03-10 13:45:00|897.1|892.6|897.6|893.1|897.6|893.1|896.1|891.6|10996
1678456200000|2023-03-10 13:50:00|897.1|892.6|897.1|892.6|898.3|893.8|896.6|892.1|7166
1678456500000|2023-03-10 13:55:00|897.6|893.1|894.3|889.8|897.8|893.3|894.1|889.6|10700
1678456800000|2023-03-10 14:00:00|894.6|890.1|894.3|889.8|895.3|890.8|893.8|889.3|9596
1678457100000|2023-03-10 14:05:00|894.1|889.6|894.3|889.8|895.3|890.8|893.8|889.3|6494
1678457400000|2023-03-10 14:10:00|894.5|890|894.3|889.8|895.5|891|894.3|889.8|6570
1678457700000|2023-03-10 14:15:00|894.5|890|894.5|890|894.8|890.3|894.3|889.8|3130
1678458000000|2023-03-10 14:20:00|894.3|889.8|895.3|890.8|895.5|891|893|888.5|8285
1678458300000|2023-03-10 14:25:00|895.4|890.9|894.8|890.3|895.8|891.3|894.5|890|2817
1678458600000|2023-03-10 14:30:00|894.5|890|893.3|888.8|894.5|890|892.3|887.8|7631
1678458900000|2023-03-10 14:35:00|893.4|888.9|892.3|887.8|893.4|888.9|892|887.5|6486
1678459200000|2023-03-10 14:40:00|892.5|888|893.3|888.8|893.5|889|892.3|887.8|3202
1678459500000|2023-03-10 14:45:00|893.1|888.6|892.3|887.8|893.3|888.8|891|886.5|9453
1678459800000|2023-03-10 14:50:00|892|887.5|893|888.5|893.5|889|891|886.5|5501
1678460100000|2023-03-10 14:55:00|893.3|888.8|894.4|889.9|895|890.5|893.3|888.8|11779
1678669200000|2023-03-13 01:00:00|893.2|888.7|894.7|890.2|897.6|893.1|892.7|888.2|33822
1678669500000|2023-03-13 01:05:00|894.4|889.9|892|887.5|894.4|889.9|889.2|884.7|23460
1678669800000|2023-03-13 01:10:00|891.9|887.4|894.3|889.8|895.5|891|891.2|886.7|14909
1678670100000|2023-03-13 01:15:00|894.1|889.6|893.3|888.8|895.3|890.8|892.8|888.3|7205
1678670400000|2023-03-13 01:20:00|893.5|889|892.7|888.2|894.3|889.8|892.3|887.8|5170
1678670700000|2023-03-13 01:25:00|892.6|888.1|893.1|888.6|893.6|889.1|890.8|886.3|9251
1678671000000|2023-03-13 01:30:00|892.6|888.1|893.3|888.8|895.3|890.8|892.6|888.1|7389
1678671300000|2023-03-13 01:35:00|893.1|888.6|893.8|889.3|893.8|889.3|890.6|886.1|8851
1678671600000|2023-03-13 01:40:00|893.6|889.1|894.5|890|896|891.5|893.1|888.6|11552
1678671900000|2023-03-13 01:45:00|894.4|889.9|895.5|891|895.7|891.2|893.5|889|7347
1678672200000|2023-03-13 01:50:00|895.7|891.2|894|889.5|896.5|892|894|889.5|7781
1678672500000|2023-03-13 01:55:00|894.3|889.8|893|888.5|895.5|891|892.5|888|4976
1678672800000|2023-03-13 02:00:00|893.2|888.7|893.3|888.8|895|890.5|892|887.5|6845
1678673100000|2023-03-13 02:05:00|893.5|889|893|888.5|894|889.5|892.3|887.8|4699
1678673400000|2023-03-13 02:10:00|892.8|888.3|893.7|889.2|893.8|889.3|892.2|887.7|2994
1678674600000|2023-03-13 02:30:00|893.9|889.4|894|889.5|895.2|890.7|893.7|889.2|6452
1678674900000|2023-03-13 02:35:00|894.2|889.7|897.4|892.9|897.9|893.4|894.2|889.7|11631
1678675200000|2023-03-13 02:40:00|897.2|892.7|897.2|892.7|897.7|893.2|896.4|891.9|5560
1678675500000|2023-03-13 02:45:00|897|892.5|896.5|892|897.2|892.7|896|891.5|3932
1678675800000|2023-03-13 02:50:00|896.7|892.2|897.2|892.7|897.2|892.7|896.5|892|2989
1678676100000|2023-03-13 02:55:00|897.3|892.8|898.2|893.7|900.7|896.2|897.3|892.8|19825
1678676400000|2023-03-13 03:00:00|898.4|893.9|897.5|893|899.2|894.7|896.5|892|7066
1678676700000|2023-03-13 03:05:00|897.8|893.3|899.4|894.9|899.4|894.9|897.3|892.8|4027
1678677000000|2023-03-13 03:10:00|899.1|894.6|897.1|892.6|899.1|894.6|896.1|891.6|5314
1678677300000|2023-03-13 03:15:00|897.3|892.8|899.4|894.9|899.4|894.9|897.3|892.8|4666
1678677600000|2023-03-13 03:20:00|899.3|894.8|899.1|894.6|900.1|895.6|898.9|894.4|6010
1678677900000|2023-03-13 03:25:00|899.3|894.8|898.8|894.3|899.3|894.8|897.8|893.3|5039
1678685400000|2023-03-13 05:30:00|898.7|894.2|899.4|894.9|899.4|894.9|898.2|893.7|5917
1678685700000|2023-03-13 05:35:00|899.2|894.7|898.2|893.7|899.2|894.7|897.9|893.4|4471
1678686000000|2023-03-13 05:40:00|897.9|893.4|897.2|892.7|898.2|893.7|896.9|892.4|4187
1678686300000|2023-03-13 05:45:00|897.4|892.9|897.2|892.7|897.7|893.2|897.2|892.7|2728
1678686600000|2023-03-13 05:50:00|897|892.5|897.2|892.7|897.2|892.7|896.2|891.7|3535
1678686900000|2023-03-13 05:55:00|897.5|893|897.2|892.7|897.5|893|896.2|891.7|2656
1678687200000|2023-03-13 06:00:00|897|892.5|898|893.5|898|893.5|897|892.5|1427
1678687500000|2023-03-13 06:05:00|897.7|893.2|897.5|893|897.9|893.4|896.5|892|3233
1678687800000|2023-03-13 06:10:00|897.4|892.9|899.2|894.7|899.2|894.7|897|892.5|4109
1678688100000|2023-03-13 06:15:00|899|894.5|899|894.5|899.2|894.7|898.2|893.7|2798
1678688400000|2023-03-13 06:20:00|899.2|894.7|899.3|894.8|900.3|895.8|899.2|894.7|4530
1678688700000|2023-03-13 06:25:00|899.4|894.9|898.5|894|899.4|894.9|898.5|894|2243
1678689000000|2023-03-13 06:30:00|898.3|893.8|898.3|893.8|898.5|894|898|893.5|2657
1678689300000|2023-03-13 06:35:00|898.1|893.6|898.9|894.4|898.9|894.4|897.8|893.3|2835
1678689600000|2023-03-13 06:40:00|899.1|894.6|899.8|895.3|899.9|895.4|899|894.5|2465
1678689900000|2023-03-13 06:45:00|899.6|895.1|898.8|894.3|899.8|895.3|898.5|894|2988
1678690200000|2023-03-13 06:50:00|899.1|894.6|899.9|895.4|900.7|896.2|898.6|894.1|9160
1678690500000|2023-03-13 06:55:00|899.7|895.2|900.5|896|900.7|896.2|899.7|895.2|13230
1678712400000|2023-03-13 13:00:00|893.3|888.8|893.5|889|896.9|892.4|891.7|887.2|51358
1678712700000|2023-03-13 13:05:00|893|888.5|896.7|892.2|897.2|892.7|893|888.5|19839
1678713000000|2023-03-13 13:10:00|896.5|892|894.9|890.4|897.2|892.7|894.5|890|8987
1678713300000|2023-03-13 13:15:00|894.7|890.2|897.9|893.4|898.9|894.4|894.7|890.2|13062
1678713600000|2023-03-13 13:20:00|898.2|893.7|897.7|893.2|898.9|894.4|897.4|892.9|6748
1678713900000|2023-03-13 13:25:00|897.5|893|899|894.5|899.1|894.6|897.2|892.7|5910
1678714200000|2023-03-13 13:30:00|898.8|894.3|897.4|892.9|899|894.5|896.9|892.4|6041
1678714500000|2023-03-13 13:35:00|897.7|893.2|896.9|892.4|897.9|893.4|896.2|891.7|5307
1678714800000|2023-03-13 13:40:00|897.4|892.9|897.9|893.4|897.9|893.4|896.7|892.2|4804
1678715100000|2023-03-13 13:45:00|897.7|893.2|898.7|894.2|898.7|894.2|896.9|892.4|4776
1678715400000|2023-03-13 13:50:00|898.9|894.4|899.7|895.2|899.7|895.2|898.7|894.2|6354
1678715700000|2023-03-13 13:55:00|899.5|895|899.4|894.9|899.7|895.2|899.2|894.7|4480
1678716000000|2023-03-13 14:00:00|899.7|895.2|901.4|896.9|901.9|897.4|899.7|895.2|19256
1678716300000|2023-03-13 14:05:00|901.2|896.7|903.6|899.1|903.6|899.1|900.9|896.4|13407
1678716600000|2023-03-13 14:10:00|903.9|899.4|902.9|898.4|903.9|899.4|902.4|897.9|9544
1678716900000|2023-03-13 14:15:00|902.7|898.2|902.4|897.9|903.1|898.6|901.1|896.6|8237
1678717200000|2023-03-13 14:20:00|902.1|897.6|900.9|896.4|902.4|897.9|900.9|896.4|3345
1678717500000|2023-03-13 14:25:00|901.1|896.6|901.9|897.4|902.9|898.4|901.1|896.6|3717
1678717800000|2023-03-13 14:30:00|902.1|897.6|904.4|899.9|905.4|900.9|902.1|897.6|16303
1678718100000|2023-03-13 14:35:00|904.2|899.7|905.1|900.6|905.9|901.4|903.1|898.6|11769
1678718400000|2023-03-13 14:40:00|904.8|900.3|904.3|899.8|904.8|900.3|903.3|898.8|4134
1678718700000|2023-03-13 14:45:00|904.5|900|904.3|899.8|905.3|900.8|904|899.5|5426
1678719000000|2023-03-13 14:50:00|904|899.5|904.1|899.6|905.3|900.8|903.5|899|5725
1678719300000|2023-03-13 14:55:00|903.9|899.4|904.8|900.3|905.1|900.6|903.6|899.1|8615
1678719600000|2023-03-13 15:00:00|904.6|900.1|904.6|900.1|904.6|900.1|904.6|900.1|0
1678669200000|2023-03-13 01:00:00|893.2|888.7|894.7|890.2|897.6|893.1|892.7|888.2|33822
1678669500000|2023-03-13 01:05:00|894.4|889.9|892|887.5|894.4|889.9|889.2|884.7|23460
1678669800000|2023-03-13 01:10:00|891.9|887.4|894.3|889.8|895.5|891|891.2|886.7|14909
1678670100000|2023-03-13 01:15:00|894.1|889.6|893.3|888.8|895.3|890.8|892.8|888.3|7205
1678670400000|2023-03-13 01:20:00|893.5|889|892.7|888.2|894.3|889.8|892.3|887.8|5170
1678670700000|2023-03-13 01:25:00|892.6|888.1|893.1|888.6|893.6|889.1|890.8|886.3|9251
1678671000000|2023-03-13 01:30:00|892.6|888.1|893.3|888.8|895.3|890.8|892.6|888.1|7389
1678671300000|2023-03-13 01:35:00|893.1|888.6|893.8|889.3|893.8|889.3|890.6|886.1|8851
1678671600000|2023-03-13 01:40:00|893.6|889.1|894.5|890|896|891.5|893.1|888.6|11552
1678671900000|2023-03-13 01:45:00|894.4|889.9|895.5|891|895.7|891.2|893.5|889|7347
1678672200000|2023-03-13 01:50:00|895.7|891.2|894|889.5|896.5|892|894|889.5|7781
1678672500000|2023-03-13 01:55:00|894.3|889.8|893|888.5|895.5|891|892.5|888|4976
1678672800000|2023-03-13 02:00:00|893.2|888.7|893.3|888.8|895|890.5|892|887.5|6845
1678673100000|2023-03-13 02:05:00|893.5|889|893|888.5|894|889.5|892.3|887.8|4699
1678673400000|2023-03-13 02:10:00|892.8|888.3|893.7|889.2|893.8|889.3|892.2|887.7|2994
1678674600000|2023-03-13 02:30:00|893.9|889.4|894|889.5|895.2|890.7|893.7|889.2|6452
1678674900000|2023-03-13 02:35:00|894.2|889.7|897.4|892.9|897.9|893.4|894.2|889.7|11631
1678675200000|2023-03-13 02:40:00|897.2|892.7|897.2|892.7|897.7|893.2|896.4|891.9|5560
1678675500000|2023-03-13 02:45:00|897|892.5|896.5|892|897.2|892.7|896|891.5|3932
1678675800000|2023-03-13 02:50:00|896.7|892.2|897.2|892.7|897.2|892.7|896.5|892|2989
1678676100000|2023-03-13 02:55:00|897.3|892.8|898.2|893.7|900.7|896.2|897.3|892.8|19825
1678676400000|2023-03-13 03:00:00|898.4|893.9|897.5|893|899.2|894.7|896.5|892|7066
1678676700000|2023-03-13 03:05:00|897.8|893.3|899.4|894.9|899.4|894.9|897.3|892.8|4027
1678677000000|2023-03-13 03:10:00|899.1|894.6|897.1|892.6|899.1|894.6|896.1|891.6|5314
1678677300000|2023-03-13 03:15:00|897.3|892.8|899.4|894.9|899.4|894.9|897.3|892.8|4666
1678677600000|2023-03-13 03:20:00|899.3|894.8|899.1|894.6|900.1|895.6|898.9|894.4|6010
1678677900000|2023-03-13 03:25:00|899.3|894.8|898.8|894.3|899.3|894.8|897.8|893.3|5039
1678685400000|2023-03-13 05:30:00|898.7|894.2|899.4|894.9|899.4|894.9|898.2|893.7|5917
1678685700000|2023-03-13 05:35:00|899.2|894.7|898.2|893.7|899.2|894.7|897.9|893.4|4471
1678686000000|2023-03-13 05:40:00|897.9|893.4|897.2|892.7|898.2|893.7|896.9|892.4|4187
1678686300000|2023-03-13 05:45:00|897.4|892.9|897.2|892.7|897.7|893.2|897.2|892.7|2728
1678686600000|2023-03-13 05:50:00|897|892.5|897.2|892.7|897.2|892.7|896.2|891.7|3535
1678686900000|2023-03-13 05:55:00|897.5|893|897.2|892.7|897.5|893|896.2|891.7|2656
1678687200000|2023-03-13 06:00:00|897|892.5|898|893.5|898|893.5|897|892.5|1427
1678687500000|2023-03-13 06:05:00|897.7|893.2|897.5|893|897.9|893.4|896.5|892|3233
1678687800000|2023-03-13 06:10:00|897.4|892.9|899.2|894.7|899.2|894.7|897|892.5|4109
1678688100000|2023-03-13 06:15:00|899|894.5|899|894.5|899.2|894.7|898.2|893.7|2798
1678688400000|2023-03-13 06:20:00|899.2|894.7|899.3|894.8|900.3|895.8|899.2|894.7|4530
1678688700000|2023-03-13 06:25:00|899.4|894.9|898.5|894|899.4|894.9|898.5|894|2243
1678689000000|2023-03-13 06:30:00|898.3|893.8|898.3|893.8|898.5|894|898|893.5|2657
1678689300000|2023-03-13 06:35:00|898.1|893.6|898.9|894.4|898.9|894.4|897.8|893.3|2835
1678689600000|2023-03-13 06:40:00|899.1|894.6|899.8|895.3|899.9|895.4|899|894.5|2465
1678689900000|2023-03-13 06:45:00|899.6|895.1|898.8|894.3|899.8|895.3|898.5|894|2988
1678690200000|2023-03-13 06:50:00|899.1|894.6|899.9|895.4|900.7|896.2|898.6|894.1|9160
1678690500000|2023-03-13 06:55:00|899.7|895.2|900.5|896|900.7|896.2|899.7|895.2|13230
1678712400000|2023-03-13 13:00:00|893.3|888.8|893.5|889|896.9|892.4|891.7|887.2|51358
1678712700000|2023-03-13 13:05:00|893|888.5|896.7|892.2|897.2|892.7|893|888.5|19839
1678713000000|2023-03-13 13:10:00|896.5|892|894.9|890.4|897.2|892.7|894.5|890|8987
1678713300000|2023-03-13 13:15:00|894.7|890.2|897.9|893.4|898.9|894.4|894.7|890.2|13062
1678713600000|2023-03-13 13:20:00|898.2|893.7|897.7|893.2|898.9|894.4|897.4|892.9|6748
1678713900000|2023-03-13 13:25:00|897.5|893|899|894.5|899.1|894.6|897.2|892.7|5910
1678714200000|2023-03-13 13:30:00|898.8|894.3|897.4|892.9|899|894.5|896.9|892.4|6041
1678714500000|2023-03-13 13:35:00|897.7|893.2|896.9|892.4|897.9|893.4|896.2|891.7|5307
1678714800000|2023-03-13 13:40:00|897.4|892.9|897.9|893.4|897.9|893.4|896.7|892.2|4804
1678715100000|2023-03-13 13:45:00|897.7|893.2|898.7|894.2|898.7|894.2|896.9|892.4|4776
1678715400000|2023-03-13 13:50:00|898.9|894.4|899.7|895.2|899.7|895.2|898.7|894.2|6354
1678715700000|2023-03-13 13:55:00|899.5|895|899.4|894.9|899.7|895.2|899.2|894.7|4480
1678716000000|2023-03-13 14:00:00|899.7|895.2|901.4|896.9|901.9|897.4|899.7|895.2|19256
1678716300000|2023-03-13 14:05:00|901.2|896.7|903.6|899.1|903.6|899.1|900.9|896.4|13407
1678716600000|2023-03-13 14:10:00|903.9|899.4|902.9|898.4|903.9|899.4|902.4|897.9|9544
1678716900000|2023-03-13 14:15:00|902.7|898.2|902.4|897.9|903.1|898.6|901.1|896.6|8237
1678717200000|2023-03-13 14:20:00|902.1|897.6|900.9|896.4|902.4|897.9|900.9|896.4|3345
1678717500000|2023-03-13 14:25:00|901.1|896.6|901.9|897.4|902.9|898.4|901.1|896.6|3717
1678717800000|2023-03-13 14:30:00|902.1|897.6|904.4|899.9|905.4|900.9|902.1|897.6|16303
1678718100000|2023-03-13 14:35:00|904.2|899.7|905.1|900.6|905.9|901.4|903.1|898.6|11769
1678718400000|2023-03-13 14:40:00|904.8|900.3|904.3|899.8|904.8|900.3|903.3|898.8|4134
1678718700000|2023-03-13 14:45:00|904.5|900|904.3|899.8|905.3|900.8|904|899.5|5426
1678719000000|2023-03-13 14:50:00|904|899.5|904.1|899.6|905.3|900.8|903.5|899|5725
1678719300000|2023-03-13 14:55:00|903.9|899.4|904.8|900.3|905.1|900.6|903.6|899.1|8615
1678719600000|2023-03-13 15:00:00|904.6|900.1|904.6|900.1|904.6|900.1|904.6|900.1|0
1678755600000|2023-03-14 01:00:00|904.5|900|904.5|900|904.9|900.4|902.7|898.2|13221
1678755900000|2023-03-14 01:05:00|904.3|899.8|906.2|901.7|907|902.5|904|899.5|13339
1678756200000|2023-03-14 01:10:00|906|901.5|906.5|902|907.5|903|906|901.5|8495
1678756500000|2023-03-14 01:15:00|907|902.5|905.5|901|907.3|902.8|905.5|901|6075
1678756800000|2023-03-14 01:20:00|906|901.5|905.7|901.2|906.5|902|905.2|900.7|3174
1678757100000|2023-03-14 01:25:00|906|901.5|906|901.5|906.4|901.9|905.5|901|3771
1678757400000|2023-03-14 01:30:00|905.7|901.2|905.5|901|906.2|901.7|905|900.5|5321
1678757700000|2023-03-14 01:35:00|905.2|900.7|903.7|899.2|905.2|900.7|903|898.5|7889
1678758000000|2023-03-14 01:40:00|903.2|898.7|904.7|900.2|904.7|900.2|902.8|898.3|5197
1678758300000|2023-03-14 01:45:00|904.5|900|904.7|900.2|905.2|900.7|903.5|899|4517
1678758600000|2023-03-14 01:50:00|904.4|899.9|903.9|899.4|904.9|900.4|903.9|899.4|2755
1678758900000|2023-03-14 01:55:00|903.7|899.2|902.2|897.7|903.7|899.2|901.7|897.2|10270
1678759200000|2023-03-14 02:00:00|902.4|897.9|902|897.5|903.7|899.2|900.5|896|11741
1678759500000|2023-03-14 02:05:00|901.8|897.3|902|897.5|902|897.5|899.9|895.4|11351
1678759800000|2023-03-14 02:10:00|902.2|897.7|899.7|895.2|902.2|897.7|899.5|895|12241
1678761000000|2023-03-14 02:30:00|900|895.5|899.3|894.8|900|895.5|897.3|892.8|19529
1678761300000|2023-03-14 02:35:00|899.2|894.7|900.6|896.1|901.8|897.3|899|894.5|11617
1678761600000|2023-03-14 02:40:00|900.8|896.3|901|896.5|901.8|897.3|900.1|895.6|5410
1678761900000|2023-03-14 02:45:00|901.3|896.8|898.3|893.8|901.3|896.8|898.1|893.6|9810
1678762200000|2023-03-14 02:50:00|898.1|893.6|894.8|890.3|898.8|894.3|894.6|890.1|23935
1678762500000|2023-03-14 02:55:00|895|890.5|895.6|891.1|896.1|891.6|894.1|889.6|17388
1678762800000|2023-03-14 03:00:00|895.4|890.9|896.7|892.2|897.6|893.1|895.3|890.8|8176
1678763100000|2023-03-14 03:05:00|896.9|892.4|895.6|891.1|897.9|893.4|895.1|890.6|8704
1678763400000|2023-03-14 03:10:00|895.8|891.3|897.9|893.4|898.7|894.2|895.8|891.3|8769
1678763700000|2023-03-14 03:15:00|898.4|893.9|898.9|894.4|899.4|894.9|898.2|893.7|6224
1678764000000|2023-03-14 03:20:00|898.7|894.2|898.9|894.4|899.4|894.9|897.9|893.4|4687
1678764300000|2023-03-14 03:25:00|898.6|894.1|899.1|894.6|899.1|894.6|897.9|893.4|5170
1678771800000|2023-03-14 05:30:00|899.3|894.8|900.6|896.1|900.6|896.1|898.6|894.1|9746
1678772100000|2023-03-14 05:35:00|900.3|895.8|899.5|895|900.3|895.8|898.8|894.3|5606
1678772400000|2023-03-14 05:40:00|899.1|894.6|898.5|894|899.8|895.3|898|893.5|5016
1678772700000|2023-03-14 05:45:00|898.3|893.8|899.3|894.8|899.3|894.8|898.3|893.8|3155
1678773000000|2023-03-14 05:50:00|899.1|894.6|898.3|893.8|899.1|894.6|897.8|893.3|3123
1678773300000|2023-03-14 05:55:00|898.5|894|898.7|894.2|899.2|894.7|898.5|894|2544
1678773600000|2023-03-14 06:00:00|898.8|894.3|900.6|896.1|900.9|896.4|898.7|894.2|8928
1678773900000|2023-03-14 06:05:00|900.3|895.8|902.3|897.8|902.7|898.2|900.3|895.8|13554
1678774200000|2023-03-14 06:10:00|902.2|897.7|901|896.5|903.8|899.3|901|896.5|8923
1678774500000|2023-03-14 06:15:00|900.7|896.2|899|894.5|901|896.5|898.8|894.3|8524
1678774800000|2023-03-14 06:20:00|899.3|894.8|897.7|893.2|899.3|894.8|895.8|891.3|14669
1678775100000|2023-03-14 06:25:00|897.8|893.3|896.6|892.1|898.2|893.7|896.1|891.6|7569
1678775400000|2023-03-14 06:30:00|896.3|891.8|895.5|891|896.3|891.8|894.3|889.8|9212
1678775700000|2023-03-14 06:35:00|895.3|890.8|893.6|889.1|895.5|891|893.2|888.7|11683
1678776000000|2023-03-14 06:40:00|893.4|888.9|893.2|888.7|895.9|891.4|893.1|888.6|9331
1678776300000|2023-03-14 06:45:00|893.4|888.9|891.6|887.1|893.6|889.1|890|885.5|18713
1678776600000|2023-03-14 06:50:00|891.4|886.9|887|882.5|891.6|887.1|886.5|882|29167
1678776900000|2023-03-14 06:55:00|886.9|882.4|887.6|883.1|888.6|884.1|885.2|880.7|29711
1678798800000|2023-03-14 13:00:00|894.9|890.4|896.7|892.2|897.9|893.4|894.1|889.6|42564
1678799100000|2023-03-14 13:05:00|896.9|892.4|894.6|890.1|897.4|892.9|894.4|889.9|12390
1678799400000|2023-03-14 13:10:00|894.4|889.9|895.1|890.6|895.6|891.1|894.3|889.8|11137
1678799700000|2023-03-14 13:15:00|895.3|890.8|895.9|891.4|895.9|891.4|894.4|889.9|7319
1678800000000|2023-03-14 13:20:00|895.7|891.2|896.4|891.9|896.4|891.9|894.7|890.2|5731
1678800300000|2023-03-14 13:25:00|896.2|891.7|894.9|890.4|896.5|892|894.9|890.4|5309
1678800600000|2023-03-14 13:30:00|895|890.5|894.9|890.4|895.9|891.4|894.4|889.9|4838
1678800900000|2023-03-14 13:35:00|895.1|890.6|897.1|892.6|897.9|893.4|895.1|890.6|12153
1678801200000|2023-03-14 13:40:00|897|892.5|897.9|893.4|899.4|894.9|896.9|892.4|15641
1678801500000|2023-03-14 13:45:00|897.7|893.2|897.4|892.9|898.4|893.9|897.2|892.7|5927
1678801800000|2023-03-14 13:50:00|897.6|893.1|898.9|894.4|899.4|894.9|897.4|892.9|6932
1678802100000|2023-03-14 13:55:00|898.7|894.2|900.1|895.6|900.1|895.6|898.4|893.9|10689
1678802400000|2023-03-14 14:00:00|899.9|895.4|899.1|894.6|899.9|895.4|898.9|894.4|6297
1678802700000|2023-03-14 14:05:00|898.9|894.4|900.6|896.1|900.6|896.1|898.9|894.4|7739
1678803000000|2023-03-14 14:10:00|900.4|895.9|901.1|896.6|901.3|896.8|900.1|895.6|8871
1678803300000|2023-03-14 14:15:00|901.3|896.8|900.8|896.3|901.3|896.8|900.6|896.1|6911
1678803600000|2023-03-14 14:20:00|901.1|896.6|901.8|897.3|901.8|897.3|901.1|896.6|9129
1678803900000|2023-03-14 14:25:00|902.1|897.6|899.6|895.1|902.1|897.6|899.1|894.6|9333
1678804200000|2023-03-14 14:30:00|899.8|895.3|899.6|895.1|900.1|895.6|898.3|893.8|5748
1678804500000|2023-03-14 14:35:00|899.3|894.8|899.1|894.6|899.6|895.1|899.1|894.6|3244
1678804800000|2023-03-14 14:40:00|898.9|894.4|900.3|895.8|900.3|895.8|898.9|894.4|3253
1678805100000|2023-03-14 14:45:00|900.2|895.7|899.8|895.3|900.3|895.8|899.8|895.3|1463
1678805400000|2023-03-14 14:50:00|900.1|895.6|899.6|895.1|900.8|896.3|899.3|894.8|3378
1678805700000|2023-03-14 14:55:00|899.8|895.3|900.5|896|900.8|896.3|899.7|895.2|6930
1678842000000|2023-03-15 01:00:00|900.6|896.1|900.2|895.7|900.6|896.1|899.1|894.6|12487
1678842300000|2023-03-15 01:05:00|900|895.5|900.1|895.6|900.4|895.9|899.4|894.9|4182
1678842600000|2023-03-15 01:10:00|900|895.5|898.4|893.9|900.1|895.6|897.9|893.4|9159
1678842900000|2023-03-15 01:15:00|898.2|893.7|900.1|895.6|900.4|895.9|897.9|893.4|5047
1678843200000|2023-03-15 01:20:00|900.4|895.9|900.1|895.6|900.6|896.1|900.1|895.6|3243
1678843500000|2023-03-15 01:25:00|900.3|895.8|901.6|897.1|901.6|897.1|900.3|895.8|3849
1678843800000|2023-03-15 01:30:00|901.4|896.9|900.1|895.6|901.4|896.9|899.6|895.1|4534
1678844100000|2023-03-15 01:35:00|900.4|895.9|899.9|895.4|900.6|896.1|899.9|895.4|4323
1678844400000|2023-03-15 01:40:00|899.6|895.1|900.4|895.9|900.4|895.9|898.9|894.4|3026
1678844700000|2023-03-15 01:45:00|900.1|895.6|900.4|895.9|900.4|895.9|899.1|894.6|2374
1678845000000|2023-03-15 01:50:00|899.9|895.4|900.1|895.6|900.4|895.9|899.6|895.1|2614
1678845300000|2023-03-15 01:55:00|900.3|895.8|900.4|895.9|900.6|896.1|900.1|895.6|2229
1678845600000|2023-03-15 02:00:00|900.6|896.1|902.3|897.8|902.8|898.3|900.6|896.1|12673
1678845900000|2023-03-15 02:05:00|902.8|898.3|902.3|897.8|903.3|898.8|902.3|897.8|11063
1678846200000|2023-03-15 02:10:00|902.1|897.6|901.6|897.1|902.3|897.8|901.3|896.8|4300
1678847400000|2023-03-15 02:30:00|901.8|897.3|900.3|895.8|901.8|897.3|899.6|895.1|7740
1678847700000|2023-03-15 02:35:00|900.2|895.7|899.3|894.8|900.3|895.8|898.8|894.3|5249
1678848000000|2023-03-15 02:40:00|899|894.5|898.1|893.6|899.8|895.3|897.6|893.1|9036
1678848300000|2023-03-15 02:45:00|897.6|893.1|898.6|894.1|898.8|894.3|897.6|893.1|4872
1678848600000|2023-03-15 02:50:00|898.3|893.8|897.1|892.6|898.8|894.3|897.1|892.6|5985
1678848900000|2023-03-15 02:55:00|896.8|892.3|896.8|892.3|896.8|892.3|893|888.5|25795
1678849200000|2023-03-15 03:00:00|896.6|892.1|895.3|890.8|898.1|893.6|895.2|890.7|8988
1678849500000|2023-03-15 03:05:00|895.5|891|895.5|891|896.5|892|895.3|890.8|5582
1678849800000|2023-03-15 03:10:00|895.8|891.3|894.8|890.3|896.3|891.8|894.8|890.3|3428
1678850100000|2023-03-15 03:15:00|894.3|889.8|896.8|892.3|897.1|892.6|893.8|889.3|11345
1678850400000|2023-03-15 03:20:00|897.1|892.6|897.1|892.6|897.6|893.1|897.1|892.6|2716
1678850700000|2023-03-15 03:25:00|896.9|892.4|896.6|892.1|896.9|892.4|895.3|890.8|5964
1678858200000|2023-03-15 05:30:00|896.7|892.2|894.8|890.3|896.7|892.2|894.1|889.6|7501
1678858500000|2023-03-15 05:35:00|894.6|890.1|896.8|892.3|896.8|892.3|894.3|889.8|4913
1678858800000|2023-03-15 05:40:00|896.6|892.1|897.3|892.8|897.5|893|896.3|891.8|5747
1678859100000|2023-03-15 05:45:00|897|892.5|896.8|892.3|897.3|892.8|896.5|892|2069
1678859400000|2023-03-15 05:50:00|896.5|892|894.7|890.2|896.5|892|894.7|890.2|4902
1678859700000|2023-03-15 05:55:00|894.5|890|893.2|888.7|894.5|890|892.5|888|16473
1678860000000|2023-03-15 06:00:00|893|888.5|892.7|888.2|894|889.5|892.7|888.2|8213
1678860300000|2023-03-15 06:05:00|892.4|887.9|892.9|888.4|892.9|888.4|891.7|887.2|11451
1678860600000|2023-03-15 06:10:00|893.2|888.7|894|889.5|894.5|890|893.2|888.7|5508
1678860900000|2023-03-15 06:15:00|894.2|889.7|894.5|890|895.5|891|894.2|889.7|5666
1678861200000|2023-03-15 06:20:00|894.3|889.8|893.9|889.4|894.3|889.8|893|888.5|5823
1678861500000|2023-03-15 06:25:00|893.8|889.3|892.4|887.9|893.9|889.4|892.1|887.6|3891
1678861800000|2023-03-15 06:30:00|892.6|888.1|892.1|887.6|892.9|888.4|890.8|886.3|6106
1678862100000|2023-03-15 06:35:00|891.9|887.4|891.3|886.8|891.9|887.4|890.6|886.1|10048
1678862400000|2023-03-15 06:40:00|891.5|887|893.1|888.6|893.8|889.3|891.3|886.8|7841
1678862700000|2023-03-15 06:45:00|892.6|888.1|893.1|888.6|893.1|888.6|891.6|887.1|6253
1678863000000|2023-03-15 06:50:00|893.4|888.9|892.6|888.1|893.6|889.1|892.6|888.1|4713
1678863300000|2023-03-15 06:55:00|892.4|887.9|894|889.5|894.1|889.6|892.4|887.9|13121
1678863600000|2023-03-15 07:00:00|893.8|889.3|893.8|889.3|893.8|889.3|893.8|889.3|0
1678885200000|2023-03-15 13:00:00|881|876.5|881.5|877|884.4|879.9|879|874.5|74999
1678885500000|2023-03-15 13:05:00|881.3|876.8|884.4|879.9|885.5|881|880.8|876.3|31893
1678885800000|2023-03-15 13:10:00|884.7|880.2|884.7|880.2|885.7|881.2|884.2|879.7|20840
1678886100000|2023-03-15 13:15:00|884.5|880|882.2|877.7|884.5|880|881.4|876.9|17588
1678886400000|2023-03-15 13:20:00|882.7|878.2|884.5|880|885.5|881|882.7|878.2|12956
1678886700000|2023-03-15 13:25:00|884.7|880.2|884.2|879.7|885.5|881|883.7|879.2|6948
1678887000000|2023-03-15 13:30:00|884|879.5|884.7|880.2|885|880.5|883.7|879.2|6585
1678887300000|2023-03-15 13:35:00|884.9|880.4|887.4|882.9|888.7|884.2|884.9|880.4|22568
1678887600000|2023-03-15 13:40:00|887.6|883.1|886.6|882.1|888.1|883.6|886.4|881.9|12088
1678887900000|2023-03-15 13:45:00|886.8|882.3|887.9|883.4|887.9|883.4|886.1|881.6|8150
1678888200000|2023-03-15 13:50:00|887.7|883.2|886.7|882.2|887.9|883.4|885.9|881.4|5648
1678888500000|2023-03-15 13:55:00|886.5|882|884.9|880.4|886.5|882|884.4|879.9|5356
1678888800000|2023-03-15 14:00:00|885.1|880.6|885.9|881.4|886.4|881.9|884.9|880.4|4847
1678889100000|2023-03-15 14:05:00|885.6|881.1|885.6|881.1|885.9|881.4|885.1|880.6|3072
1678889400000|2023-03-15 14:10:00|885.4|880.9|884.4|879.9|886.1|881.6|884.4|879.9|4213
1678889700000|2023-03-15 14:15:00|884.2|879.7|884.1|879.6|885.6|881.1|883.9|879.4|6959
1678890000000|2023-03-15 14:20:00|884.4|879.9|884.4|879.9|885.4|880.9|884.4|879.9|3143
1678890300000|2023-03-15 14:25:00|884.6|880.1|884.7|880.2|885.4|880.9|884.4|879.9|2685
1678890600000|2023-03-15 14:30:00|884.4|879.9|883.4|878.9|884.4|879.9|883.4|878.9|3843
1678890900000|2023-03-15 14:35:00|883.1|878.6|882.9|878.4|883.9|879.4|882.1|877.6|9804
1678891200000|2023-03-15 14:40:00|882.7|878.2|884.1|879.6|885.1|880.6|882.6|878.1|8525
1678891500000|2023-03-15 14:45:00|884.3|879.8|885.1|880.6|886.4|881.9|884.3|879.8|7937
1678891800000|2023-03-15 14:50:00|884.8|880.3|885.3|880.8|885.3|880.8|883.6|879.1|6032
1678892100000|2023-03-15 14:55:00|885.1|880.6|884.6|880.1|885.3|880.8|884.3|879.8|7974
1678928400000|2023-03-16 01:00:00|884.4|879.9|886.5|882|889.2|884.7|884.4|879.9|34191
1678928700000|2023-03-16 01:05:00|886.3|881.8|883|878.5|886.5|882|883|878.5|14662
1678929000000|2023-03-16 01:10:00|883.3|878.8|882.3|877.8|883.5|879|881.5|877|14634
1678929300000|2023-03-16 01:15:00|882.1|877.6|880.5|876|883.1|878.6|879.1|874.6|19793
1678929600000|2023-03-16 01:20:00|880.3|875.8|881.5|877|881.8|877.3|880.3|875.8|7667
1678929900000|2023-03-16 01:25:00|881.3|876.8|879.9|875.4|883|878.5|879.7|875.2|10425
1678930200000|2023-03-16 01:30:00|879.7|875.2|878.2|873.7|880.7|876.2|877.5|873|14696
1678930500000|2023-03-16 01:35:00|878|873.5|877.7|873.2|880.2|875.7|877.7|873.2|10746
1678930800000|2023-03-16 01:40:00|878|873.5|878.2|873.7|879.7|875.2|877.5|873|11678
1678931100000|2023-03-16 01:45:00|878|873.5|880|875.5|880.2|875.7|877.7|873.2|7892
1678931400000|2023-03-16 01:50:00|880.2|875.7|880|875.5|881.5|877|880|875.5|7164
1678931700000|2023-03-16 01:55:00|880.2|875.7|878|873.5|880.5|876|878|873.5|7722
1678932000000|2023-03-16 02:00:00|878.1|873.6|876.4|871.9|878.8|874.3|876.4|871.9|14709
1678932300000|2023-03-16 02:05:00|876.3|871.8|875.3|870.8|878.1|873.6|875|870.5|13556
1678932600000|2023-03-16 02:10:00|875.5|871|872|867.5|875.8|871.3|871.8|867.3|26459
1678933800000|2023-03-16 02:30:00|872.3|867.8|868.3|863.8|872.3|867.8|865.5|861|41356
1678934100000|2023-03-16 02:35:00|868.1|863.6|871.3|866.8|871.3|866.8|868.1|863.6|17841
1678934400000|2023-03-16 02:40:00|871|866.5|868.2|863.7|871|866.5|867.2|862.7|13520
1678934700000|2023-03-16 02:45:00|868|863.5|867.3|862.8|870.5|866|867|862.5|12625
1678935000000|2023-03-16 02:50:00|867.1|862.6|868.4|863.9|869.2|864.7|865.5|861|17382
1678935300000|2023-03-16 02:55:00|868.2|863.7|870.8|866.3|872|867.5|868|863.5|11949
1678935600000|2023-03-16 03:00:00|870.6|866.1|872.5|868|874.5|870|869.8|865.3|15390
1678935900000|2023-03-16 03:05:00|872.2|867.7|871.7|867.2|872.7|868.2|871.2|866.7|5556
1678936200000|2023-03-16 03:10:00|871.4|866.9|871.2|866.7|871.4|866.9|869.9|865.4|5208
1678936500000|2023-03-16 03:15:00|871.5|867|872.1|867.6|873.2|868.7|871.2|866.7|6432
1678936800000|2023-03-16 03:20:00|871.9|867.4|871.2|866.7|872.2|867.7|870.9|866.4|3451
1678937100000|2023-03-16 03:25:00|870.9|866.4|871.9|867.4|873.7|869.2|870.9|866.4|6735
1678944600000|2023-03-16 05:30:00|871.7|867.2|872.6|868.1|876.4|871.9|871.7|867.2|20288
1678944900000|2023-03-16 05:35:00|872.3|867.8|872.7|868.2|872.7|868.2|871.1|866.6|5189
1678945200000|2023-03-16 05:40:00|872.4|867.9|872.7|868.2|873.2|868.7|871.4|866.9|4206
1678945500000|2023-03-16 05:45:00|873|868.5|875.4|870.9|876|871.5|872.7|868.2|9248
1678945800000|2023-03-16 05:50:00|875.5|871|875.7|871.2|876.8|872.3|875.4|870.9|7011
1678946100000|2023-03-16 05:55:00|875.4|870.9|873.4|868.9|875.4|870.9|873.1|868.6|4713
1678946400000|2023-03-16 06:00:00|873.6|869.1|872.7|868.2|874.9|870.4|871.9|867.4|5394
1678946700000|2023-03-16 06:05:00|872|867.5|871.5|867|872|867.5|871|866.5|3386
1678947000000|2023-03-16 06:10:00|871.3|866.8|871.3|866.8|871.8|867.3|870|865.5|7148
1678947300000|2023-03-16 06:15:00|871|866.5|871.3|866.8|871.5|867|869.3|864.8|6561
1678947600000|2023-03-16 06:20:00|871.5|867|869|864.5|871.5|867|869|864.5|7230
1678947900000|2023-03-16 06:25:00|869.1|864.6|869.4|864.9|870.6|866.1|869.1|864.6|5050
1678948200000|2023-03-16 06:30:00|869.6|865.1|869.9|865.4|870.6|866.1|869.6|865.1|4718
1678948500000|2023-03-16 06:35:00|870.1|865.6|868.6|864.1|870.1|865.6|867.1|862.6|10697
1678948800000|2023-03-16 06:40:00|868.9|864.4|865.9|861.4|869.4|864.9|865.8|861.3|13686
1678949100000|2023-03-16 06:45:00|865.7|861.2|863.1|858.6|866.4|861.9|862.1|857.6|29017
1678949400000|2023-03-16 06:50:00|862.9|858.4|867.6|863.1|867.9|863.4|862.6|858.1|18926
1678949700000|2023-03-16 06:55:00|867.4|862.9|865|860.5|867.9|863.4|863.9|859.4|19088
1678971600000|2023-03-16 13:00:00|866.5|862|866|861.5|868.2|863.7|864.6|860.1|29048
1678971900000|2023-03-16 13:05:00|866.3|861.8|861.7|857.2|866.3|861.8|860.9|856.4|23584
1678972200000|2023-03-16 13:10:00|861.9|857.4|866.7|862.2|867.5|863|861.9|857.4|20904
1678972500000|2023-03-16 13:15:00|866.9|862.4|865.4|860.9|867.9|863.4|865.4|860.9|12505
1678972800000|2023-03-16 13:20:00|865.1|860.6|865.4|860.9|865.9|861.4|864.4|859.9|6240
1678973100000|2023-03-16 13:25:00|865.6|861.1|862.6|858.1|866.1|861.6|862.6|858.1|10052
1678973400000|2023-03-16 13:30:00|862.9|858.4|859.6|855.1|863.6|859.1|858.9|854.4|26480
1678973700000|2023-03-16 13:35:00|859.8|855.3|858.8|854.3|860.1|855.6|857.4|852.9|18024
1678974000000|2023-03-16 13:40:00|858.6|854.1|856.3|851.8|859.6|855.1|856.3|851.8|15459
1678974300000|2023-03-16 13:45:00|856.2|851.7|852.2|847.7|856.8|852.3|851.9|847.4|30200
1678974600000|2023-03-16 13:50:00|852.1|847.6|854.5|850|855.5|851|851.7|847.2|16346
1678974900000|2023-03-16 13:55:00|854.7|850.2|855.1|850.6|856.1|851.6|854.5|850|10086
1678975200000|2023-03-16 14:00:00|854.9|850.4|856.7|852.2|858.3|853.8|854.8|850.3|16258
1678975500000|2023-03-16 14:05:00|856.5|852|855.2|850.7|856.5|852|853.9|849.4|7424
1678975800000|2023-03-16 14:10:00|854.9|850.4|853.4|848.9|855.4|850.9|853|848.5|9739
1678976100000|2023-03-16 14:15:00|853.2|848.7|853.2|848.7|853.7|849.2|852.7|848.2|5424
1678976400000|2023-03-16 14:20:00|853|848.5|852|847.5|853.2|848.7|851.7|847.2|7513
1678976700000|2023-03-16 14:25:00|851.9|847.4|851.9|847.4|853.7|849.2|851.6|847.1|7092
1678977000000|2023-03-16 14:30:00|851.4|846.9|851.1|846.6|853.4|848.9|850.1|845.6|11763
1678977300000|2023-03-16 14:35:00|850.8|846.3|849.6|845.1|851.1|846.6|849.3|844.8|14751
1678977600000|2023-03-16 14:40:00|849.4|844.9|851.6|847.1|853.2|848.7|848.9|844.4|13063
1678977900000|2023-03-16 14:45:00|851.8|847.3|853.4|848.9|853.9|849.4|851.6|847.1|8606
1678978200000|2023-03-16 14:50:00|853.7|849.2|861.6|857.1|861.6|857.1|853.7|849.2|26891
1678978500000|2023-03-16 14:55:00|861.4|856.9|864.8|860.3|864.9|860.4|860.6|856.1|34987
1679014800000|2023-03-17 01:00:00|864.9|860.4|869.2|864.7|871.7|867.2|864.9|860.4|44271
1679015100000|2023-03-17 01:05:00|869.4|864.9|867.8|863.3|870.6|866.1|867|862.5|18098
1679015400000|2023-03-17 01:10:00|867.6|863.1|868.1|863.6|868.3|863.8|867.3|862.8|6624
1679015700000|2023-03-17 01:15:00|868.4|863.9|871.4|866.9|871.5|867|868.1|863.6|11171
1679016000000|2023-03-17 01:20:00|871.2|866.7|870.4|865.9|871.7|867.2|869.4|864.9|9517
1679016300000|2023-03-17 01:25:00|870.2|865.7|870.9|866.4|870.9|866.4|868.9|864.4|5901
1679016600000|2023-03-17 01:30:00|870.7|866.2|871.2|866.7|871.2|866.7|870.2|865.7|4442
1679016900000|2023-03-17 01:35:00|870.9|866.4|870.1|865.6|871.4|866.9|869.6|865.1|7009
1679017200000|2023-03-17 01:40:00|869.8|865.3|870.7|866.2|871.2|866.7|869.8|865.3|4730
1679017500000|2023-03-17 01:45:00|870.5|866|869.7|865.2|870.7|866.2|869.2|864.7|6208
1679017800000|2023-03-17 01:50:00|870|865.5|869.5|865|870.2|865.7|868.7|864.2|4934
1679018100000|2023-03-17 01:55:00|869.2|864.7|871|866.5|871|866.5|869|864.5|4259
1679018400000|2023-03-17 02:00:00|870.8|866.3|874.6|870.1|874.8|870.3|870.5|866|13080
1679018700000|2023-03-17 02:05:00|874.3|869.8|875.8|871.3|876.6|872.1|873.2|868.7|20023
1679019000000|2023-03-17 02:10:00|875.3|870.8|875.3|870.8|875.5|871|874.5|870|6315
1679019300000|2023-03-17 02:15:00|875.2|870.7|875.2|870.7|875.2|870.7|875.2|870.7|0
1679020200000|2023-03-17 02:30:00|875|870.5|874.5|870|875.5|871|874.3|869.8|9817
1679020500000|2023-03-17 02:35:00|874.3|869.8|875|870.5|875|870.5|873.5|869|4006
1679020800000|2023-03-17 02:40:00|875.3|870.8|877.8|873.3|878.3|873.8|875.1|870.6|13945
1679021100000|2023-03-17 02:45:00|877.5|873|875.6|871.1|877.5|873|874.8|870.3|9850
1679021400000|2023-03-17 02:50:00|876.1|871.6|876.3|871.8|876.3|871.8|874.4|869.9|5308
1679021700000|2023-03-17 02:55:00|875.9|871.4|875.6|871.1|876.1|871.6|875.4|870.9|3920
1679022000000|2023-03-17 03:00:00|875.9|871.4|878.1|873.6|878.3|873.8|875|870.5|10980
1679022300000|2023-03-17 03:05:00|878.2|873.7|878.9|874.4|879.4|874.9|877.6|873.1|10461
1679022600000|2023-03-17 03:10:00|879.1|874.6|879.4|874.9|879.9|875.4|877.6|873.1|9001
1679022900000|2023-03-17 03:15:00|879.1|874.6|879.9|875.4|879.9|875.4|878.1|873.6|7109
1679023200000|2023-03-17 03:20:00|880.2|875.7|880.2|875.7|880.7|876.2|880.2|875.7|8168
1679023500000|2023-03-17 03:25:00|880.4|875.9|880.9|876.4|881.4|876.9|879.9|875.4|8164
1679031000000|2023-03-17 05:30:00|880.7|876.2|879.5|875|882|877.5|878.8|874.3|16858
1679031300000|2023-03-17 05:35:00|879.7|875.2|877.4|872.9|880|875.5|876.9|872.4|9183
1679031600000|2023-03-17 05:40:00|877.1|872.6|876.6|872.1|877.9|873.4|875.8|871.3|7503
1679031900000|2023-03-17 05:45:00|876.9|872.4|877.6|873.1|877.6|873.1|876.9|872.4|3026
1679032200000|2023-03-17 05:50:00|877.7|873.2|875.3|870.8|877.8|873.3|875.1|870.6|6891
1679032500000|2023-03-17 05:55:00|875.8|871.3|875.6|871.1|876.6|872.1|875.1|870.6|5625
1679032800000|2023-03-17 06:00:00|875.3|870.8|875.3|870.8|876.1|871.6|874.3|869.8|6138
1679033100000|2023-03-17 06:05:00|875.5|871|873.3|868.8|876.6|872.1|873.3|868.8|6060
1679033400000|2023-03-17 06:10:00|873.5|869|875.5|871|875.5|871|873.5|869|4405
1679033700000|2023-03-17 06:15:00|875.3|870.8|875.4|870.9|875.9|871.4|874.4|869.9|3513
1679034000000|2023-03-17 06:20:00|875.3|870.8|875.3|870.8|875.8|871.3|873.9|869.4|3132
1679034300000|2023-03-17 06:25:00|874.9|870.4|872.8|868.3|874.9|870.4|872.8|868.3|4426
1679034600000|2023-03-17 06:30:00|873.1|868.6|872.3|867.8|873.6|869.1|871.3|866.8|6885
1679034900000|2023-03-17 06:35:00|872.6|868.1|873.1|868.6|873.4|868.9|871.6|867.1|4196
1679035200000|2023-03-17 06:40:00|873.3|868.8|875.6|871.1|875.9|871.4|873.1|868.6|6493
1679035500000|2023-03-17 06:45:00|875.4|870.9|876.6|872.1|876.6|872.1|873.6|869.1|5977
1679035800000|2023-03-17 06:50:00|876.4|871.9|875.9|871.4|876.4|871.9|874.9|870.4|5226
1679036100000|2023-03-17 06:55:00|876.2|871.7|876.2|871.7|876.9|872.4|875.1|870.6|10203
1679036400000|2023-03-17 07:00:00|875.9|871.4|875.9|871.4|875.9|871.4|875.9|871.4|0
1679058000000|2023-03-17 13:00:00|869.3|864.8|873.1|868.6|875.1|870.6|869.3|864.8|39579
1679058300000|2023-03-17 13:05:00|873.3|868.8|870.6|866.1|873.6|869.1|869.6|865.1|23148
1679058600000|2023-03-17 13:10:00|870.8|866.3|873|868.5|874.7|870.2|870.8|866.3|11175
1679058900000|2023-03-17 13:15:00|872.9|868.4|873.6|869.1|874|869.5|872|867.5|8615
1679059200000|2023-03-17 13:20:00|873.8|869.3|872.6|868.1|875.1|870.6|871.8|867.3|9662
1679059500000|2023-03-17 13:25:00|872.1|867.6|872|867.5|873.1|868.6|871.5|867|7500
1679059800000|2023-03-17 13:30:00|872.2|867.7|871.4|866.9|873|868.5|871.2|866.7|6297
1679060100000|2023-03-17 13:35:00|871.2|866.7|873.2|868.7|874|869.5|870.9|866.4|6556
1679060400000|2023-03-17 13:40:00|873|868.5|873|868.5|873.2|868.7|872.2|867.7|3682
1679060700000|2023-03-17 13:45:00|872.7|868.2|872.2|867.7|872.7|868.2|871.7|867.2|4568
1679061000000|2023-03-17 13:50:00|872.4|867.9|870.9|866.4|872.7|868.2|870.4|865.9|8284
1679061300000|2023-03-17 13:55:00|870.7|866.2|870.7|866.2|871.4|866.9|870.2|865.7|5827
1679061600000|2023-03-17 14:00:00|870.9|866.4|871.2|866.7|871.7|867.2|870.2|865.7|6410
1679061900000|2023-03-17 14:05:00|871.4|866.9|871.2|866.7|873|868.5|871.2|866.7|6615
1679062200000|2023-03-17 14:10:00|871|866.5|870.9|866.4|871.2|866.7|870.7|866.2|2253
1679062500000|2023-03-17 14:15:00|871.2|866.7|871.7|867.2|872.2|867.7|871.2|866.7|2479
1679062800000|2023-03-17 14:20:00|871.4|866.9|870.9|866.4|871.4|866.9|870.2|865.7|4408
1679063100000|2023-03-17 14:25:00|870.7|866.2|870.9|866.4|870.9|866.4|870.4|865.9|3084
1679063400000|2023-03-17 14:30:00|871.1|866.6|871.7|867.2|871.9|867.4|871.1|866.6|3129
1679063700000|2023-03-17 14:35:00|871.9|867.4|871.2|866.7|872|867.5|871.2|866.7|2227
1679064000000|2023-03-17 14:40:00|870.9|866.4|870.4|865.9|870.9|866.4|870.4|865.9|3274
1679064300000|2023-03-17 14:45:00|870.6|866.1|870.9|866.4|871.4|866.9|870.4|865.9|2820
1679064600000|2023-03-17 14:50:00|870.7|866.2|872.4|867.9|872.4|867.9|870.7|866.2|6618
1679064900000|2023-03-17 14:55:00|871.9|867.4|871.6|867.1|872.1|867.6|871.2|866.7|7286
1679274000000|2023-03-20 01:00:00|870.4|865.9|862.9|858.4|873.5|869|861.3|856.8|59464
1679274300000|2023-03-20 01:05:00|862.7|858.2|866.7|862.2|869.3|864.8|860.2|855.7|29149
1679274600000|2023-03-20 01:10:00|866.4|861.9|864.2|859.7|866.4|861.9|862.7|858.2|14290
1679274900000|2023-03-20 01:15:00|864|859.5|865.2|860.7|866.7|862.2|863.5|859|9298
1679275200000|2023-03-20 01:20:00|865.4|860.9|867.2|862.7|867.9|863.4|864.7|860.2|11604
1679275500000|2023-03-20 01:25:00|867|862.5|868.3|863.8|868.3|863.8|866.2|861.7|5789
1679275800000|2023-03-20 01:30:00|868.1|863.6|862.5|858|868.3|863.8|862.5|858|12887
1679276100000|2023-03-20 01:35:00|862.7|858.2|860.8|856.3|863.3|858.8|860.8|856.3|22131
1679276400000|2023-03-20 01:40:00|860.6|856.1|856.8|852.3|860.6|856.1|855.8|851.3|39829
1679276700000|2023-03-20 01:45:00|856.6|852.1|852.9|848.4|859.5|855|852.6|848.1|29059
1679277000000|2023-03-20 01:50:00|852.7|848.2|854.4|849.9|855.2|850.7|851.7|847.2|30136
1679277300000|2023-03-20 01:55:00|854.6|850.1|853.2|848.7|855.6|851.1|853.2|848.7|14677
1679277600000|2023-03-20 02:00:00|853|848.5|854.2|849.7|856.2|851.7|852.5|848|13738
1679277900000|2023-03-20 02:05:00|854.1|849.6|854|849.5|855.7|851.2|853.7|849.2|7527
1679278200000|2023-03-20 02:10:00|854.2|849.7|856.4|851.9|856.4|851.9|854|849.5|7354
1679279400000|2023-03-20 02:30:00|856.3|851.8|856.7|852.2|857.8|853.3|854.5|850|11909
1679279700000|2023-03-20 02:35:00|856.5|852|854.5|850|856.5|852|854.4|849.9|6718
1679280000000|2023-03-20 02:40:00|854.7|850.2|854.5|850|855|850.5|854|849.5|6931
1679280300000|2023-03-20 02:45:00|854.7|850.2|857.2|852.7|858.9|854.4|854.7|850.2|9920
1679280600000|2023-03-20 02:50:00|856.9|852.4|859.9|855.4|860.4|855.9|856.4|851.9|12696
1679280900000|2023-03-20 02:55:00|860.2|855.7|857.2|852.7|860.2|855.7|856.6|852.1|7647
1679281200000|2023-03-20 03:00:00|856.8|852.3|855.1|850.6|857.2|852.7|853.9|849.4|8491
1679281500000|2023-03-20 03:05:00|855|850.5|854.1|849.6|855.4|850.9|853.6|849.1|6799
1679281800000|2023-03-20 03:10:00|853.9|849.4|855.4|850.9|855.6|851.1|853.9|849.4|5174
1679282100000|2023-03-20 03:15:00|855.1|850.6|855.1|850.6|855.4|850.9|854.4|849.9|2609
1679282400000|2023-03-20 03:20:00|854.9|850.4|853.9|849.4|854.9|850.4|853.6|849.1|4490
1679282700000|2023-03-20 03:25:00|854.2|849.7|855|850.5|855.2|850.7|854.1|849.6|4612
1679290200000|2023-03-20 05:30:00|854.8|850.3|853.8|849.3|856.1|851.6|852.6|848.1|13876
1679290500000|2023-03-20 05:35:00|854.3|849.8|853.1|848.6|855|850.5|853.1|848.6|6061
1679290800000|2023-03-20 05:40:00|853|848.5|855.1|850.6|855.3|850.8|852.6|848.1|6263
1679291100000|2023-03-20 05:45:00|854.8|850.3|856.8|852.3|857|852.5|854.6|850.1|6268
1679291400000|2023-03-20 05:50:00|856.6|852.1|854.8|850.3|856.8|852.3|854.8|850.3|5119
1679291700000|2023-03-20 05:55:00|854.6|850.1|852.3|847.8|854.6|850.1|851|846.5|10760
1679292000000|2023-03-20 06:00:00|852.1|847.6|852.8|848.3|853.3|848.8|851.8|847.3|6297
1679292300000|2023-03-20 06:05:00|853|848.5|851.2|846.7|853.3|848.8|850|845.5|9800
1679292600000|2023-03-20 06:10:00|851.7|847.2|848|843.5|852.2|847.7|847.8|843.3|19963
1679292900000|2023-03-20 06:15:00|848.3|843.8|846|841.5|848.3|843.8|846|841.5|19744
1679293200000|2023-03-20 06:20:00|846.3|841.8|846.3|841.8|847.8|843.3|846.3|841.8|10202
1679293500000|2023-03-20 06:25:00|846.7|842.2|847.3|842.8|849.3|844.8|846.2|841.7|11914
1679293800000|2023-03-20 06:30:00|847|842.5|847.8|843.3|848.5|844|846.8|842.3|5338
1679294100000|2023-03-20 06:35:00|848.2|843.7|847.5|843|849.7|845.2|847.3|842.8|6098
1679294400000|2023-03-20 06:40:00|847.8|843.3|845.7|841.2|848|843.5|844.7|840.2|9859
1679294700000|2023-03-20 06:45:00|846|841.5|845|840.5|847|842.5|844.7|840.2|8980
1679295000000|2023-03-20 06:50:00|845.2|840.7|844.9|840.4|845.7|841.2|843.7|839.2|16639
1679295300000|2023-03-20 06:55:00|845.2|840.7|842.5|838|846.8|842.3|842.3|837.8|22238
1679317200000|2023-03-20 13:00:00|848.6|844.1|844.7|840.2|848.8|844.3|843.6|839.1|42422
1679317500000|2023-03-20 13:05:00|844.2|839.7|847.4|842.9|847.9|843.4|844.2|839.7|22482
1679317800000|2023-03-20 13:10:00|847.6|843.1|846|841.5|848.7|844.2|846|841.5|10437
1679318100000|2023-03-20 13:15:00|845.9|841.4|846.7|842.2|847.4|842.9|845|840.5|8730
1679318400000|2023-03-20 13:20:00|847.2|842.7|843|838.5|847.2|842.7|842.7|838.2|11033
1679318700000|2023-03-20 13:25:00|842.7|838.2|843.2|838.7|843.5|839|841.5|837|14995
1679319000000|2023-03-20 13:30:00|843.5|839|842.2|837.7|844.4|839.9|841.5|837|9820
1679319300000|2023-03-20 13:35:00|842.4|837.9|841|836.5|843.7|839.2|840.5|836|10174
1679319600000|2023-03-20 13:40:00|841.4|836.9|840.9|836.4|842|837.5|839.7|835.2|19324
1679319900000|2023-03-20 13:45:00|840.5|836|842.4|837.9|842.5|838|840.5|836|10294
1679320200000|2023-03-20 13:50:00|842.7|838.2|842.7|838.2|844|839.5|842.7|838.2|5377
1679320500000|2023-03-20 13:55:00|842.9|838.4|844.2|839.7|844.2|839.7|842.7|838.2|5218
1679320800000|2023-03-20 14:00:00|844.5|840|844.8|840.3|846.3|841.8|844.5|840|14260
1679321100000|2023-03-20 14:05:00|845.2|840.7|842.3|837.8|845.2|840.7|842.3|837.8|5858
1679321400000|2023-03-20 14:10:00|842.7|838.2|842.7|838.2|843.3|838.8|842.2|837.7|4709
1679321700000|2023-03-20 14:15:00|842.8|838.3|842.5|838|843.2|838.7|842.2|837.7|5745
1679322000000|2023-03-20 14:20:00|842.2|837.7|843|838.5|843.7|839.2|842.2|837.7|4743
1679322300000|2023-03-20 14:25:00|842.8|838.3|841.3|836.8|843|838.5|840.8|836.3|7337
1679322600000|2023-03-20 14:30:00|841.2|836.7|840.7|836.2|842.3|837.8|839.3|834.8|11986
1679322900000|2023-03-20 14:35:00|840.5|836|838.3|833.8|840.5|836|837.8|833.3|14033
1679323200000|2023-03-20 14:40:00|838.7|834.2|838.7|834.2|839.2|834.7|837.7|833.2|9907
1679323500000|2023-03-20 14:45:00|838.3|833.8|840.7|836.2|842.5|838|838.2|833.7|11386
1679323800000|2023-03-20 14:50:00|840.3|835.8|839.7|835.2|841.7|837.2|839.2|834.7|5501
1679324100000|2023-03-20 14:55:00|840|835.5|840.8|836.3|840.8|836.3|839.5|835|7861
1679360400000|2023-03-21 01:00:00|841.5|837|846.5|842|847.4|842.9|841.5|837|26401
1679360700000|2023-03-21 01:05:00|846.7|842.2|845.6|841.1|846.9|842.4|844.6|840.1|8999
1679361000000|2023-03-21 01:10:00|845.7|841.2|847.7|843.2|848.2|843.7|845.6|841.1|13227
1679361300000|2023-03-21 01:15:00|847.6|843.1|852.3|847.8|852.6|848.1|847.6|843.1|32174
1679361600000|2023-03-21 01:20:00|852.1|847.6|850.1|845.6|852.4|847.9|849.6|845.1|15463
1679361900000|2023-03-21 01:25:00|849.8|845.3|848.8|844.3|850.8|846.3|848.8|844.3|8725
1679362200000|2023-03-21 01:30:00|849.3|844.8|849.4|844.9|850.1|845.6|848.6|844.1|5762
1679362500000|2023-03-21 01:35:00|849.6|845.1|849.1|844.6|849.6|845.1|847.4|842.9|8996
1679362800000|2023-03-21 01:40:00|848.9|844.4|846.1|841.6|848.9|844.4|846.1|841.6|10420
1679363100000|2023-03-21 01:45:00|845.8|841.3|845.8|841.3|846.6|842.1|845.3|840.8|5454
1679363400000|2023-03-21 01:50:00|845.4|840.9|845.1|840.6|846.9|842.4|844.8|840.3|6982
1679363700000|2023-03-21 01:55:00|845.3|840.8|846.1|841.6|846.1|841.6|844.6|840.1|4165
1679364000000|2023-03-21 02:00:00|845.9|841.4|847.8|843.3|848.9|844.4|845.9|841.4|8295
1679364300000|2023-03-21 02:05:00|847.6|843.1|846.5|842|847.6|843.1|845.8|841.3|3851
1679364600000|2023-03-21 02:10:00|846.6|842.1|846.1|841.6|847|842.5|845|840.5|5797
1679365800000|2023-03-21 02:30:00|846.3|841.8|843.4|838.9|847.1|842.6|843.4|838.9|7426
1679366100000|2023-03-21 02:35:00|843.6|839.1|844.3|839.8|844.9|840.4|842.9|838.4|6909
1679366400000|2023-03-21 02:40:00|843.9|839.4|840.9|836.4|844.3|839.8|840.4|835.9|13077
1679366700000|2023-03-21 02:45:00|841.4|836.9|842.3|837.8|842.8|838.3|841.4|836.9|6449
1679367000000|2023-03-21 02:50:00|842.6|838.1|842.6|838.1|843.8|839.3|842.6|838.1|5340
1679367300000|2023-03-21 02:55:00|842.7|838.2|840.8|836.3|843.1|838.6|840.4|835.9|4822
1679367600000|2023-03-21 03:00:00|841.1|836.6|841.1|836.6|842.1|837.6|840.1|835.6|8681
1679367900000|2023-03-21 03:05:00|841.3|836.8|842.2|837.7|842.7|838.2|840.6|836.1|4566
1679368200000|2023-03-21 03:10:00|841.9|837.4|841.9|837.4|843.4|838.9|841.9|837.4|4066
1679368500000|2023-03-21 03:15:00|842.1|837.6|842.7|838.2|842.7|838.2|841.4|836.9|2787
1679368800000|2023-03-21 03:20:00|842.4|837.9|843.7|839.2|843.9|839.4|841.9|837.4|4376
1679369100000|2023-03-21 03:25:00|843.6|839.1|842.6|838.1|843.9|839.4|841.7|837.2|4952
1679376600000|2023-03-21 05:30:00|842.5|838|843|838.5|844.3|839.8|842.5|838|9407
1679376900000|2023-03-21 05:35:00|842.8|838.3|840.8|836.3|842.8|838.3|840.3|835.8|6830
1679377200000|2023-03-21 05:40:00|840.3|835.8|838.7|834.2|840.3|835.8|838.7|834.2|6022
1679377500000|2023-03-21 05:45:00|839.2|834.7|839.4|834.9|840.7|836.2|838.5|834|8678
1679377800000|2023-03-21 05:50:00|839.7|835.2|837|832.5|840.2|835.7|836.5|832|10069
1679378100000|2023-03-21 05:55:00|837.2|832.7|838.2|833.7|838.9|834.4|837|832.5|5772
1679378400000|2023-03-21 06:00:00|838.4|833.9|841.4|836.9|841.9|837.4|838.4|833.9|8407
1679378700000|2023-03-21 06:05:00|841.5|837|840.9|836.4|841.5|837|840.5|836|4084
1679379000000|2023-03-21 06:10:00|841|836.5|840.5|836|841.5|837|840|835.5|4236
1679379300000|2023-03-21 06:15:00|840.9|836.4|840.9|836.4|841.7|837.2|840.9|836.4|2404
1679379600000|2023-03-21 06:20:00|840.7|836.2|839.7|835.2|840.7|836.2|839|834.5|2922
1679379900000|2023-03-21 06:25:00|839.9|835.4|839.4|834.9|839.9|835.4|839|834.5|1300
1679380200000|2023-03-21 06:30:00|839|834.5|839.9|835.4|839.9|835.4|838.7|834.2|2796
1679380500000|2023-03-21 06:35:00|839.7|835.2|840.5|836|840.5|836|836.9|832.4|10464
1679380800000|2023-03-21 06:40:00|840.9|836.4|840.8|836.3|841|836.5|840|835.5|3863
1679381100000|2023-03-21 06:45:00|840.7|836.2|837.8|833.3|840.8|836.3|837.8|833.3|5604
1679381400000|2023-03-21 06:50:00|837.5|833|836.5|832|838.3|833.8|836.5|832|10361
1679381700000|2023-03-21 06:55:00|836.8|832.3|836.5|832|837|832.5|835.8|831.3|17757
1679403600000|2023-03-21 13:00:00|833.6|829.1|831.7|827.2|836.2|831.7|829.7|825.2|52518
1679403900000|2023-03-21 13:05:00|831.6|827.1|830.1|825.6|831.9|827.4|828.4|823.9|22945
1679404200000|2023-03-21 13:10:00|829.6|825.1|832.1|827.6|832.1|827.6|828.7|824.2|14414
1679404500000|2023-03-21 13:15:00|831.9|827.4|832.2|827.7|833.4|828.9|831.6|827.1|17004
1679404800000|2023-03-21 13:20:00|832.4|827.9|831.3|826.8|832.4|827.9|830.8|826.3|8458
1679405100000|2023-03-21 13:25:00|831.6|827.1|833.6|829.1|833.6|829.1|831.6|827.1|6522
1679405400000|2023-03-21 13:30:00|833.4|828.9|835.8|831.3|836.6|832.1|833.1|828.6|27948
1679405700000|2023-03-21 13:35:00|836.1|831.6|837.1|832.6|837.6|833.1|835.9|831.4|15366
1679406000000|2023-03-21 13:40:00|836.9|832.4|835.6|831.1|836.9|832.4|835.6|831.1|6802
1679406300000|2023-03-21 13:45:00|835.8|831.3|835.1|830.6|836.4|831.9|834.6|830.1|7178
1679406600000|2023-03-21 13:50:00|834.8|830.3|834.1|829.6|835.1|830.6|833.6|829.1|7639
1679406900000|2023-03-21 13:55:00|833.9|829.4|834.3|829.8|834.3|829.8|833.1|828.6|5916
1679407200000|2023-03-21 14:00:00|834.6|830.1|833.9|829.4|835.1|830.6|833.6|829.1|4514
1679407500000|2023-03-21 14:05:00|833.7|829.2|833.2|828.7|833.9|829.4|833.2|828.7|5616
1679407800000|2023-03-21 14:10:00|833.4|828.9|833.2|828.7|833.7|829.2|833.2|828.7|3686
1679408100000|2023-03-21 14:15:00|833|828.5|833.2|828.7|833.4|828.9|832.7|828.2|3068
1679408400000|2023-03-21 14:20:00|833|828.5|831.2|826.7|833|828.5|830.7|826.2|8358
1679408700000|2023-03-21 14:25:00|830.9|826.4|832.4|827.9|832.4|827.9|830.9|826.4|5459
1679409000000|2023-03-21 14:30:00|831.9|827.4|832.9|828.4|833.4|828.9|831.9|827.4|5992
1679409300000|2023-03-21 14:35:00|832.6|828.1|832.9|828.4|833.4|828.9|831.9|827.4|2690
1679409600000|2023-03-21 14:40:00|832.7|828.2|832.6|828.1|833.4|828.9|832.4|827.9|2357
1679409900000|2023-03-21 14:45:00|832.7|828.2|835.6|831.1|836.4|831.9|832.7|828.2|12087
1679410200000|2023-03-21 14:50:00|835.2|830.7|835.9|831.4|836.7|832.2|835.2|830.7|4395
1679410500000|2023-03-21 14:55:00|836|831.5|835.2|830.7|836.2|831.7|834.4|829.9|6566
1679446800000|2023-03-22 01:00:00|834.8|830.3|839.6|835.1|839.6|835.1|834.8|830.3|22764
1679447100000|2023-03-22 01:05:00|839.8|835.3|838.8|834.3|840.9|836.4|838.8|834.3|13651
1679447400000|2023-03-22 01:10:00|838.5|834|837.8|833.3|838.5|834|836.6|832.1|6524
1679447700000|2023-03-22 01:15:00|837.6|833.1|835.9|831.4|837.8|833.3|835.4|830.9|6296
1679448000000|2023-03-22 01:20:00|835.4|830.9|835.9|831.4|836.4|831.9|835.4|830.9|4083
1679448300000|2023-03-22 01:25:00|836.3|831.8|836.4|831.9|836.4|831.9|835.8|831.3|3195
1679448600000|2023-03-22 01:30:00|836.6|832.1|834.3|829.8|837.8|833.3|834.3|829.8|6960
1679448900000|2023-03-22 01:35:00|834.1|829.6|834.4|829.9|834.9|830.4|832.4|827.9|7931
1679449200000|2023-03-22 01:40:00|834.5|830|832.9|828.4|835.3|830.8|832.4|827.9|7012
1679449500000|2023-03-22 01:45:00|832.8|828.3|830.9|826.4|833.1|828.6|829.9|825.4|11127
1679449800000|2023-03-22 01:50:00|831.1|826.6|830.9|826.4|832.3|827.8|830.6|826.1|4780
1679450100000|2023-03-22 01:55:00|830.4|825.9|830.1|825.6|830.8|826.3|829.1|824.6|13122
1679450400000|2023-03-22 02:00:00|829.9|825.4|830.8|826.3|831.8|827.3|829.6|825.1|6634
1679450700000|2023-03-22 02:05:00|830.6|826.1|824.4|819.9|831.1|826.6|823.3|818.8|26124
1679451000000|2023-03-22 02:10:00|824.3|819.8|826.3|821.8|827.4|822.9|823.9|819.4|14186
1679452200000|2023-03-22 02:30:00|826.1|821.6|821.9|817.4|826.3|821.8|821.9|817.4|17866
1679452500000|2023-03-22 02:35:00|821.8|817.3|821.8|817.3|824.1|819.6|821.4|816.9|11322
1679452800000|2023-03-22 02:40:00|822.1|817.6|820.9|816.4|822.9|818.4|820.3|815.8|15104
1679453100000|2023-03-22 02:45:00|821.1|816.6|820.1|815.6|823.9|819.4|820.1|815.6|15552
1679453400000|2023-03-22 02:50:00|819.9|815.4|817.1|812.6|819.9|815.4|816.6|812.1|25648
1679453700000|2023-03-22 02:55:00|816.7|812.2|817.9|813.4|819.6|815.1|814.4|809.9|29353
1679454000000|2023-03-22 03:00:00|818.1|813.6|817.9|813.4|820.7|816.2|817.4|812.9|13312
1679454300000|2023-03-22 03:05:00|818.2|813.7|818.2|813.7|819.2|814.7|817.2|812.7|9854
1679454600000|2023-03-22 03:10:00|818.1|813.6|817.7|813.2|819.4|814.9|817.7|813.2|8153
1679454900000|2023-03-22 03:15:00|817.6|813.1|819.6|815.1|820.1|815.6|817.2|812.7|10077
1679455200000|2023-03-22 03:20:00|819.4|814.9|818.2|813.7|819.6|815.1|817.6|813.1|5962
1679455500000|2023-03-22 03:25:00|817.9|813.4|817.9|813.4|819.4|814.9|817.6|813.1|5761
1679463000000|2023-03-22 05:30:00|817.8|813.3|817.5|813|819.5|815|815.8|811.3|13019
1679463300000|2023-03-22 05:35:00|817.3|812.8|817|812.5|818|813.5|815.7|811.2|6571
1679463600000|2023-03-22 05:40:00|817.2|812.7|815.3|810.8|817.5|813|815.3|810.8|7635
1679463900000|2023-03-22 05:45:00|815.5|811|817|812.5|817|812.5|815.3|810.8|8263
1679464200000|2023-03-22 05:50:00|817.1|812.6|816.5|812|818.7|814.2|816.5|812|7299
1679464500000|2023-03-22 05:55:00|816.3|811.8|816|811.5|816.5|812|815.5|811|4148
1679464800000|2023-03-22 06:00:00|816.5|812|814.5|810|816.7|812.2|814.5|810|4894
1679465100000|2023-03-22 06:05:00|814.3|809.8|813.2|808.7|814.3|809.8|812.5|808|16285
1679465400000|2023-03-22 06:10:00|813|808.5|813.2|808.7|814.2|809.7|812.7|808.2|5990
1679465700000|2023-03-22 06:15:00|813.3|808.8|816.2|811.7|816.5|812|813.3|808.8|9466
1679466000000|2023-03-22 06:20:00|816.3|811.8|817.6|813.1|819.5|815|816.2|811.7|9386
1679466300000|2023-03-22 06:25:00|817.8|813.3|821|816.5|821|816.5|817.1|812.6|8417
1679466600000|2023-03-22 06:30:00|820.6|816.1|820|815.5|821.8|817.3|820|815.5|18484
1679466900000|2023-03-22 06:35:00|820.2|815.7|818.5|814|820.2|815.7|818.5|814|7269
1679467200000|2023-03-22 06:40:00|818.7|814.2|819.5|815|819.5|815|817.5|813|5801
1679467500000|2023-03-22 06:45:00|819.8|815.3|819.7|815.2|820|815.5|818.5|814|5611
1679467800000|2023-03-22 06:50:00|819.8|815.3|820.2|815.7|821.8|817.3|819.7|815.2|15823
1679468100000|2023-03-22 06:55:00|820.5|816|819|814.5|820.5|816|818.8|814.3|12432
1679468400000|2023-03-22 07:00:00|818.7|814.2|819|814.5|819|814.5|818.7|814.2|0
1679490000000|2023-03-22 13:00:00|820.9|816.4|820.9|816.4|821.1|816.6|818.9|814.4|23189
1679490300000|2023-03-22 13:05:00|820.5|816|818.7|814.2|820.5|816|818.2|813.7|9391
1679490600000|2023-03-22 13:10:00|819|814.5|819.9|815.4|819.9|815.4|818.5|814|6261
1679490900000|2023-03-22 13:15:00|819.5|815|820.5|816|821.7|817.2|819.5|815|11483
1679491200000|2023-03-22 13:20:00|820.8|816.3|819.8|815.3|820.8|816.3|819.5|815|4785
1679491500000|2023-03-22 13:25:00|820|815.5|817.8|813.3|820|815.5|817.8|813.3|8105
1679491800000|2023-03-22 13:30:00|817.5|813|817|812.5|818|813.5|816.3|811.8|8115
1679492100000|2023-03-22 13:35:00|816.8|812.3|817.2|812.7|817.8|813.3|816.3|811.8|7054
1679492400000|2023-03-22 13:40:00|817.3|812.8|816.2|811.7|817.3|812.8|815.7|811.2|5094
1679492700000|2023-03-22 13:45:00|816|811.5|816.2|811.7|817.5|813|816|811.5|3140
1679493000000|2023-03-22 13:50:00|816.3|811.8|817.2|812.7|817.8|813.3|816.3|811.8|4865
1679493300000|2023-03-22 13:55:00|816.8|812.3|818|813.5|818|813.5|816.5|812|4320
1679493600000|2023-03-22 14:00:00|818.2|813.7|819|814.5|820|815.5|818.2|813.7|7900
1679493900000|2023-03-22 14:05:00|819.2|814.7|820|815.5|821|816.5|819.2|814.7|9630
1679494200000|2023-03-22 14:10:00|820.3|815.8|819.8|815.3|821.3|816.8|819.8|815.3|5054
1679494500000|2023-03-22 14:15:00|820|815.5|820.8|816.3|820.8|816.3|819.8|815.3|2515
1679494800000|2023-03-22 14:20:00|821|816.5|821.8|817.3|821.8|817.3|821|816.5|5914
1679495100000|2023-03-22 14:25:00|822|817.5|821.5|817|822.1|817.6|821.1|816.6|3904
1679495400000|2023-03-22 14:30:00|821.6|817.1|820.3|815.8|823.3|818.8|820.2|815.7|9995
1679495700000|2023-03-22 14:35:00|820.5|816|822.6|818.1|822.8|818.3|820.5|816|5615
1679496000000|2023-03-22 14:40:00|822.8|818.3|822.6|818.1|823|818.5|822.1|817.6|3908
1679496300000|2023-03-22 14:45:00|822.5|818|823|818.5|823|818.5|822.1|817.6|2525
1679496600000|2023-03-22 14:50:00|823.1|818.6|825.6|821.1|825.6|821.1|823.1|818.6|13847
1679496900000|2023-03-22 14:55:00|825.5|821|826|821.5|826|821.5|824.5|820|11858
1679533200000|2023-03-23 01:00:00|825.7|821.2|821.7|817.2|825.7|821.2|819.6|815.1|19379
1679533500000|2023-03-23 01:05:00|821.4|816.9|822.9|818.4|823.4|818.9|821.4|816.9|10788
1679533800000|2023-03-23 01:10:00|823|818.5|826.9|822.4|827|822.5|823|818.5|18055
1679534100000|2023-03-23 01:15:00|826.7|822.2|825|820.5|827.4|822.9|824.9|820.4|13196
1679534400000|2023-03-23 01:20:00|825.2|820.7|826.5|822|826.5|822|824.5|820|6963
1679534700000|2023-03-23 01:25:00|826.7|822.2|826.2|821.7|827|822.5|826.2|821.7|5876
1679535000000|2023-03-23 01:30:00|826.4|821.9|825.7|821.2|827.5|823|825.7|821.2|5191
1679535300000|2023-03-23 01:35:00|825.9|821.4|824.9|820.4|826.2|821.7|823.9|819.4|6492
1679535600000|2023-03-23 01:40:00|825|820.5|823.4|818.9|825.5|821|823|818.5|6108
1679535900000|2023-03-23 01:45:00|823.2|818.7|822.7|818.2|823.9|819.4|822.7|818.2|5286
1679536200000|2023-03-23 01:50:00|822.4|817.9|823.7|819.2|823.7|819.2|822.4|817.9|4700
1679536500000|2023-03-23 01:55:00|823.5|819|822.4|817.9|824.2|819.7|822.4|817.9|4337
1679536800000|2023-03-23 02:00:00|822.7|818.2|821.9|817.4|823.9|819.4|821.5|817|4537
1679537100000|2023-03-23 02:05:00|822.2|817.7|822.9|818.4|823.7|819.2|822.2|817.7|3513
1679537400000|2023-03-23 02:10:00|823|818.5|821.5|817|823.2|818.7|820.9|816.4|6417
1679537700000|2023-03-23 02:15:00|821.8|817.3|821.8|817.3|821.8|817.3|821.8|817.3|0
1679538600000|2023-03-23 02:30:00|822|817.5|822.8|818.3|823.4|818.9|820.5|816|5599
1679538900000|2023-03-23 02:35:00|823.2|818.7|823.8|819.3|825.2|820.7|823.2|818.7|6795
1679539200000|2023-03-23 02:40:00|824|819.5|823.3|818.8|824.8|820.3|823.3|818.8|3406
1679539500000|2023-03-23 02:45:00|823.2|818.7|823.8|819.3|824.7|820.2|822.8|818.3|3076
1679539800000|2023-03-23 02:50:00|824|819.5|824.5|820|825.2|820.7|823.8|819.3|3584
1679540100000|2023-03-23 02:55:00|824.3|819.8|822.3|817.8|825.3|820.8|822.3|817.8|5414
1679540400000|2023-03-23 03:00:00|822|817.5|820.7|816.2|823|818.5|820.7|816.2|5259
1679540700000|2023-03-23 03:05:00|821.2|816.7|821|816.5|822.2|817.7|821|816.5|3839
1679541000000|2023-03-23 03:10:00|821.2|816.7|820.7|816.2|821.7|817.2|820.7|816.2|4698
1679541300000|2023-03-23 03:15:00|820.5|816|819.7|815.2|821.2|816.7|818.7|814.2|11111
1679541600000|2023-03-23 03:20:00|819.8|815.3|817.8|813.3|820.3|815.8|817.3|812.8|8845
1679541900000|2023-03-23 03:25:00|818|813.5|817.7|813.2|818.3|813.8|816.7|812.2|6976
1679549400000|2023-03-23 05:30:00|817.6|813.1|808.6|804.1|817.6|813.1|808.4|803.9|50059
1679549700000|2023-03-23 05:35:00|808.8|804.3|809.4|804.9|812.3|807.8|808.4|803.9|20813
1679550000000|2023-03-23 05:40:00|809.1|804.6|806.9|802.4|810.4|805.9|805.6|801.1|32973
1679550300000|2023-03-23 05:45:00|807.3|802.8|804.6|800.1|807.8|803.3|804.6|800.1|18797
1679550600000|2023-03-23 05:50:00|804.1|799.6|807.9|803.4|808.1|803.6|804.1|799.6|18815
1679550900000|2023-03-23 05:55:00|807.6|803.1|806.8|802.3|808.8|804.3|806.8|802.3|11093
1679551200000|2023-03-23 06:00:00|806.9|802.4|805.9|801.4|808.1|803.6|805.9|801.4|8311
1679551500000|2023-03-23 06:05:00|805.6|801.1|806.1|801.6|807.1|802.6|805.4|800.9|6026
1679551800000|2023-03-23 06:10:00|805.6|801.1|807.1|802.6|807.6|803.1|805.6|801.1|6384
1679552100000|2023-03-23 06:15:00|807.4|802.9|806.2|801.7|808.6|804.1|805.9|801.4|9670
1679552400000|2023-03-23 06:20:00|806.4|801.9|804.9|800.4|807.7|803.2|804.4|799.9|13656
1679552700000|2023-03-23 06:25:00|805.2|800.7|806.2|801.7|807.4|802.9|803.9|799.4|11863
1679553000000|2023-03-23 06:30:00|806.1|801.6|805.4|800.9|806.1|801.6|805.2|800.7|4893
1679553300000|2023-03-23 06:35:00|805.7|801.2|805.1|800.6|806.4|801.9|804.7|800.2|3815
1679553600000|2023-03-23 06:40:00|804.7|800.2|803.7|799.2|805.1|800.6|803.1|798.6|9969
1679553900000|2023-03-23 06:45:00|803.6|799.1|802.9|798.4|804.6|800.1|802.2|797.7|10374
1679554200000|2023-03-23 06:50:00|802.7|798.2|803.2|798.7|803.2|798.7|801.6|797.1|12366
1679554500000|2023-03-23 06:55:00|803.1|798.6|805.2|800.7|805.2|800.7|802.1|797.6|18752
1679576400000|2023-03-23 13:00:00|802.2|797.7|802.6|798.1|804.2|799.7|800.2|795.7|37674
1679576700000|2023-03-23 13:05:00|802.7|798.2|803.1|798.6|803.6|799.1|802.1|797.6|14752
1679577000000|2023-03-23 13:10:00|802.9|798.4|805.4|800.9|805.4|800.9|802.6|798.1|10787
1679577300000|2023-03-23 13:15:00|805.1|800.6|804.7|800.2|806.7|802.2|804.7|800.2|13257
1679577600000|2023-03-23 13:20:00|805.1|800.6|804.4|799.9|805.1|800.6|803.1|798.6|6347
1679577900000|2023-03-23 13:25:00|804.7|800.2|805.4|800.9|806.1|801.6|804.4|799.9|6371
1679578200000|2023-03-23 13:30:00|805.6|801.1|804.7|800.2|805.9|801.4|804.6|800.1|5386
1679578500000|2023-03-23 13:35:00|804.4|799.9|803.7|799.2|804.6|800.1|803.4|798.9|6054
1679578800000|2023-03-23 13:40:00|803.9|799.4|803.9|799.4|804.9|800.4|803.4|798.9|3825
1679579100000|2023-03-23 13:45:00|804|799.5|804.9|800.4|805.4|800.9|804|799.5|3882
1679579400000|2023-03-23 13:50:00|805|800.5|806|801.5|806|801.5|804.5|800|4378
1679579700000|2023-03-23 13:55:00|806.2|801.7|805|800.5|806.5|802|805|800.5|5476
1679580000000|2023-03-23 14:00:00|805.4|800.9|803.9|799.4|805.4|800.9|803.9|799.4|2369
1679580300000|2023-03-23 14:05:00|804|799.5|803.9|799.4|805.5|801|803.9|799.4|4538
1679580600000|2023-03-23 14:10:00|804|799.5|804.9|800.4|804.9|800.4|803.9|799.4|2737
1679580900000|2023-03-23 14:15:00|804.7|800.2|802|797.5|804.7|800.2|801.7|797.2|5703
1679581200000|2023-03-23 14:20:00|801.9|797.4|801.2|796.7|801.9|797.4|799.4|794.9|10134
1679581500000|2023-03-23 14:25:00|801.7|797.2|801.7|797.2|802.9|798.4|801.7|797.2|6114
1679581800000|2023-03-23 14:30:00|801.9|797.4|801.9|797.4|803.2|798.7|800.9|796.4|3991
1679582100000|2023-03-23 14:35:00|802|797.5|802.4|797.9|802.7|798.2|801.4|796.9|2207
1679582400000|2023-03-23 14:40:00|802.2|797.7|801.7|797.2|802.2|797.7|800.9|796.4|6098
1679582700000|2023-03-23 14:45:00|802|797.5|806.5|802|807.2|802.7|801.5|797|14510
1679583000000|2023-03-23 14:50:00|806.7|802.2|805|800.5|807.5|803|804.8|800.3|8904
1679583300000|2023-03-23 14:55:00|804.7|800.2|804|799.5|805|800.5|803.7|799.2|7737
1679619600000|2023-03-24 01:00:00|803.8|799.3|804.8|800.3|805.8|801.3|801.6|797.1|15954
1679619900000|2023-03-24 01:05:00|804.9|800.4|800.8|796.3|805.4|800.9|800.1|795.6|20626
1679620200000|2023-03-24 01:10:00|800.6|796.1|800.9|796.4|801.4|796.9|798.4|793.9|23056
1679620500000|2023-03-24 01:15:00|800.8|796.3|802.1|797.6|802.8|798.3|800.1|795.6|11105
1679620800000|2023-03-24 01:20:00|802|797.5|800.4|795.9|803.3|798.8|800.3|795.8|6708
1679621100000|2023-03-24 01:25:00|800.3|795.8|799.4|794.9|800.4|795.9|798.9|794.4|9511
1679621400000|2023-03-24 01:30:00|799.6|795.1|799.9|795.4|800.9|796.4|798.4|793.9|7657
1679621700000|2023-03-24 01:35:00|799.8|795.3|800.1|795.6|800.9|796.4|798.9|794.4|7980
1679622000000|2023-03-24 01:40:00|799.9|795.4|800.1|795.6|800.6|796.1|798.4|793.9|6195
1679622300000|2023-03-24 01:45:00|799.9|795.4|798.9|794.4|800.2|795.7|798.2|793.7|9040
1679622600000|2023-03-24 01:50:00|798.4|793.9|799.6|795.1|799.7|795.2|798.4|793.9|5882
1679622900000|2023-03-24 01:55:00|799.4|794.9|798.6|794.1|799.4|794.9|798.6|794.1|3015
1679623200000|2023-03-24 02:00:00|798.7|794.2|799.6|795.1|799.7|795.2|798.6|794.1|4273
1679623500000|2023-03-24 02:05:00|799.2|794.7|805.2|800.7|805.4|800.9|799.2|794.7|17582
1679623800000|2023-03-24 02:10:00|804.9|800.4|802.9|798.4|804.9|800.4|802.9|798.4|10582
1679625000000|2023-03-24 02:30:00|803.2|798.7|803.7|799.2|806.2|801.7|802.7|798.2|16227
1679625300000|2023-03-24 02:35:00|803.4|798.9|802|797.5|803.7|799.2|801|796.5|7265
1679625600000|2023-03-24 02:40:00|802.4|797.9|804|799.5|805|800.5|802.4|797.9|5707
1679625900000|2023-03-24 02:45:00|804.2|799.7|805.4|800.9|806.4|801.9|804|799.5|9804
1679626200000|2023-03-24 02:50:00|805.5|801|809.9|805.4|809.9|805.4|805|800.5|19818
1679626500000|2023-03-24 02:55:00|809.7|805.2|808.7|804.2|811.5|807|808.2|803.7|17596
1679626800000|2023-03-24 03:00:00|808.4|803.9|806|801.5|808.4|803.9|806|801.5|7345
1679627100000|2023-03-24 03:05:00|806.5|802|805.9|801.4|808.2|803.7|805.9|801.4|6011
1679627400000|2023-03-24 03:10:00|806|801.5|807.7|803.2|807.7|803.2|805.9|801.4|5546
1679627700000|2023-03-24 03:15:00|807.5|803|807.7|803.2|808.2|803.7|806.5|802|3760
1679628000000|2023-03-24 03:20:00|807.9|803.4|808.2|803.7|808.2|803.7|807|802.5|3693
1679628300000|2023-03-24 03:25:00|808.5|804|815|810.5|815|810.5|808.5|804|27107
1679628600000|2023-03-24 03:30:00|814.7|810.2|814.7|810.2|814.7|810.2|814.7|810.2|0
1679635800000|2023-03-24 05:30:00|814.5|810|816.5|812|818.2|813.7|814.5|810|22690
1679636100000|2023-03-24 05:35:00|816.8|812.3|816.3|811.8|816.8|812.3|814.1|809.6|10089
1679636400000|2023-03-24 05:40:00|816.5|812|815.1|810.6|816.8|812.3|815.1|810.6|6127
1679636700000|2023-03-24 05:45:00|815.3|810.8|814.3|809.8|816.1|811.6|814.3|809.8|6799
1679637000000|2023-03-24 05:50:00|814.8|810.3|816.3|811.8|816.8|812.3|814.8|810.3|6147
1679637300000|2023-03-24 05:55:00|816|811.5|815.3|810.8|816|811.5|814.8|810.3|4082
1679637600000|2023-03-24 06:00:00|815.1|810.6|815.5|811|816.6|812.1|814.5|810|4207
1679637900000|2023-03-24 06:05:00|815.3|810.8|816.6|812.1|818.1|813.6|815.3|810.8|12055
1679638200000|2023-03-24 06:10:00|816.3|811.8|818.8|814.3|819|814.5|816.1|811.6|10243
1679638500000|2023-03-24 06:15:00|819|814.5|816.8|812.3|819.3|814.8|816.8|812.3|7345
1679638800000|2023-03-24 06:20:00|816.9|812.4|819.1|814.6|819.1|814.6|816.8|812.3|4790
1679639100000|2023-03-24 06:25:00|819|814.5|821.9|817.4|823.4|818.9|818.6|814.1|23655
1679639400000|2023-03-24 06:30:00|822.1|817.6|818.1|813.6|822.4|817.9|818.1|813.6|10720
1679639700000|2023-03-24 06:35:00|818.4|813.9|819.4|814.9|819.6|815.1|817.9|813.4|6416
1679640000000|2023-03-24 06:40:00|819.6|815.1|820.3|815.8|820.3|815.8|818.6|814.1|5807
1679640300000|2023-03-24 06:45:00|820.1|815.6|818.4|813.9|820.3|815.8|817.6|813.1|7499
1679640600000|2023-03-24 06:50:00|818.3|813.8|817.6|813.1|819.1|814.6|817.6|813.1|4415
1679640900000|2023-03-24 06:55:00|817.3|812.8|817.3|812.8|818.1|813.6|817.2|812.7|11685
1679641200000|2023-03-24 07:00:00|817.6|813.1|817.3|812.8|817.6|813.1|817.3|812.8|0
1679662800000|2023-03-24 13:00:00|808.4|803.9|811.1|806.6|814.3|809.8|808|803.5|37215
1679663100000|2023-03-24 13:05:00|811|806.5|812.8|808.3|814.3|809.8|811|806.5|13884
1679663400000|2023-03-24 13:10:00|812.6|808.1|812.5|808|813.1|808.6|811.6|807.1|8572
1679663700000|2023-03-24 13:15:00|812.6|808.1|813.1|808.6|814.1|809.6|812.5|808|5780
1679664000000|2023-03-24 13:20:00|813|808.5|816.3|811.8|817.5|813|812.6|808.1|11216
1679664300000|2023-03-24 13:25:00|816.1|811.6|817.5|813|818.5|814|815.8|811.3|10583
1679664600000|2023-03-24 13:30:00|817.6|813.1|816.5|812|818|813.5|815.3|810.8|8114
1679664900000|2023-03-24 13:35:00|816.3|811.8|816|811.5|816.3|811.8|814.8|810.3|7069
1679665200000|2023-03-24 13:40:00|815.8|811.3|816.3|811.8|816.8|812.3|814.3|809.8|5095
1679665500000|2023-03-24 13:45:00|815.8|811.3|816.3|811.8|816.8|812.3|815.3|810.8|4559
1679665800000|2023-03-24 13:50:00|816.4|811.9|816.8|812.3|817.3|812.8|815.9|811.4|3524
1679666100000|2023-03-24 13:55:00|817.1|812.6|822.1|817.6|822.5|818|816.3|811.8|11724
1679666400000|2023-03-24 14:00:00|822|817.5|821.3|816.8|822.1|817.6|820.6|816.1|8550
1679666700000|2023-03-24 14:05:00|821.1|816.6|820.6|816.1|822.6|818.1|820.1|815.6|5608
1679667000000|2023-03-24 14:10:00|820.8|816.3|822|817.5|822|817.5|820.8|816.3|4158
1679667300000|2023-03-24 14:15:00|821.6|817.1|820.1|815.6|821.6|817.1|820.1|815.6|4103
1679667600000|2023-03-24 14:20:00|820|815.5|819|814.5|820|815.5|818.5|814|5846
1679667900000|2023-03-24 14:25:00|819.3|814.8|817|812.5|819.5|815|817|812.5|5531
1679668200000|2023-03-24 14:30:00|817.1|812.6|817.6|813.1|818|813.5|817|812.5|5088
1679668500000|2023-03-24 14:35:00|817.5|813|816.8|812.3|817.6|813.1|816.8|812.3|3559
1679668800000|2023-03-24 14:40:00|816.5|812|815.8|811.3|816.5|812|814.9|810.4|7728
1679669100000|2023-03-24 14:45:00|815.4|810.9|812.8|808.3|815.9|811.4|811.8|807.3|15310
1679669400000|2023-03-24 14:50:00|812.9|808.4|812.9|808.4|814.8|810.3|812.4|807.9|8373
1679669700000|2023-03-24 14:55:00|812.8|808.3|812.6|808.1|813.6|809.1|811.6|807.1|11890
1679670000000|2023-03-24 15:00:00|813.1|808.6|813.1|808.6|813.1|808.6|813.1|808.6|0
1679878800000|2023-03-27 01:00:00|811.5|807|817.5|813|819.3|814.8|811.5|807|39129
1679879100000|2023-03-27 01:05:00|817.6|813.1|818|813.5|818.5|814|817|812.5|13166
1679879400000|2023-03-27 01:10:00|817.6|813.1|824.8|820.3|825.8|821.3|817.5|813|30286
1679879700000|2023-03-27 01:15:00|825.3|820.8|825|820.5|826.8|822.3|824.3|819.8|17969
1679880000000|2023-03-27 01:20:00|824.8|820.3|822.9|818.4|825|820.5|822.4|817.9|7955
1679880300000|2023-03-27 01:25:00|823.3|818.8|824.4|819.9|824.8|820.3|822.9|818.4|7366
1679880600000|2023-03-27 01:30:00|824.3|819.8|823.9|819.4|824.9|820.4|822.9|818.4|7131
1679880900000|2023-03-27 01:35:00|823.6|819.1|822.9|818.4|823.9|819.4|822.9|818.4|5395
1679881200000|2023-03-27 01:40:00|822.8|818.3|822.9|818.4|823.3|818.8|821.9|817.4|8130
1679881500000|2023-03-27 01:45:00|823.3|818.8|822.8|818.3|823.3|818.8|821.9|817.4|4329
1679881800000|2023-03-27 01:50:00|822.4|817.9|822.3|817.8|823.3|818.8|822.3|817.8|3109
1679882100000|2023-03-27 01:55:00|822.1|817.6|822.6|818.1|822.6|818.1|821.8|817.3|5492
1679882400000|2023-03-27 02:00:00|822.9|818.4|819.4|814.9|823.1|818.6|819.4|814.9|14146
1679882700000|2023-03-27 02:05:00|819.6|815.1|819.8|815.3|819.9|815.4|818.1|813.6|9909
1679883000000|2023-03-27 02:10:00|820.3|815.8|821.1|816.6|821.6|817.1|819.8|815.3|4564
1679884200000|2023-03-27 02:30:00|821|816.5|820.6|816.1|821.9|817.4|820.4|815.9|5342
1679884500000|2023-03-27 02:35:00|820.7|816.2|822.1|817.6|822.2|817.7|820.4|815.9|4270
1679884800000|2023-03-27 02:40:00|821.9|817.4|822.9|818.4|823.9|819.4|821.1|816.6|4247
1679885100000|2023-03-27 02:45:00|823.1|818.6|820.6|816.1|823.4|818.9|820.6|816.1|4444
1679885400000|2023-03-27 02:50:00|820.4|815.9|822.1|817.6|822.6|818.1|820.1|815.6|4021
1679885700000|2023-03-27 02:55:00|821.7|817.2|820.9|816.4|822.1|817.6|820.1|815.6|2071
1679886000000|2023-03-27 03:00:00|820.7|816.2|821.1|816.6|821.6|817.1|819.6|815.1|3248
1679886300000|2023-03-27 03:05:00|820.9|816.4|820.6|816.1|821.1|816.6|819.7|815.2|2298
1679886600000|2023-03-27 03:10:00|820.7|816.2|819.6|815.1|821.2|816.7|819.6|815.1|2793
1679886900000|2023-03-27 03:15:00|819.1|814.6|818.6|814.1|820.2|815.7|817.7|813.2|5522
1679887200000|2023-03-27 03:20:00|818.7|814.2|817.4|812.9|819.2|814.7|816.9|812.4|5583
1679887500000|2023-03-27 03:25:00|817.7|813.2|818.2|813.7|818.9|814.4|817.4|812.9|4370
1679887800000|2023-03-27 03:30:00|817.9|813.4|817.9|813.4|817.9|813.4|817.9|813.4|0
1679895000000|2023-03-27 05:30:00|817.8|813.3|820|815.5|820.2|815.7|817|812.5|8117
1679895300000|2023-03-27 05:35:00|819.7|815.2|819|814.5|820.4|815.9|818.4|813.9|3526
1679895600000|2023-03-27 05:40:00|818.5|814|818.4|813.9|819.4|814.9|818|813.5|3589
1679895900000|2023-03-27 05:45:00|818|813.5|820|815.5|820|815.5|818|813.5|3770
1679896200000|2023-03-27 05:50:00|820.4|815.9|823.8|819.3|824.3|819.8|820|815.5|14820
1679896500000|2023-03-27 05:55:00|824.2|819.7|824.3|819.8|825.8|821.3|824.2|819.7|12762
1679896800000|2023-03-27 06:00:00|824.5|820|825.3|820.8|827|822.5|824.3|819.8|10006
1679897100000|2023-03-27 06:05:00|825.7|821.2|826.4|821.9|828.5|824|825.6|821.1|19573
1679897400000|2023-03-27 06:10:00|826.8|822.3|826.1|821.6|826.8|822.3|825.8|821.3|6488
1679897700000|2023-03-27 06:15:00|826.3|821.8|824.4|819.9|826.6|822.1|823.9|819.4|5542
1679898000000|2023-03-27 06:20:00|824.1|819.6|823.9|819.4|824.1|819.6|823.1|818.6|3056
1679898300000|2023-03-27 06:25:00|823.4|818.9|824.4|819.9|824.4|819.9|823.3|818.8|2980
1679898600000|2023-03-27 06:30:00|824.3|819.8|824.4|819.9|825.1|820.6|823.6|819.1|3431
1679898900000|2023-03-27 06:35:00|824.9|820.4|824.4|819.9|824.9|820.4|824.4|819.9|2216
1679899200000|2023-03-27 06:40:00|824.6|820.1|823.6|819.1|825.7|821.2|823.6|819.1|3799
1679899500000|2023-03-27 06:45:00|823.2|818.7|822.1|817.6|824.1|819.6|822.1|817.6|5144
1679899800000|2023-03-27 06:50:00|822.4|817.9|822.9|818.4|823.6|819.1|822.4|817.9|6268
1679900100000|2023-03-27 06:55:00|822.8|818.3|823.6|819.1|824.1|819.6|822.6|818.1|9295
1679922000000|2023-03-27 13:00:00|826.5|822|825.1|820.6|827.3|822.8|824.1|819.6|18354
1679922300000|2023-03-27 13:05:00|825.2|820.7|824.7|820.2|826.1|821.6|824.1|819.6|9517
1679922600000|2023-03-27 13:10:00|824.9|820.4|826|821.5|826.7|822.2|824.9|820.4|9365
1679922900000|2023-03-27 13:15:00|826.2|821.7|825|820.5|826.5|822|825|820.5|5987
1679923200000|2023-03-27 13:20:00|825.2|820.7|825.9|821.4|826|821.5|825.2|820.7|3588
1679923500000|2023-03-27 13:25:00|825.5|821|826.7|822.2|827.2|822.7|825.5|821|9548
1679923800000|2023-03-27 13:30:00|826.8|822.3|825.7|821.2|827.2|822.7|825.5|821|7482
1679924100000|2023-03-27 13:35:00|825.5|821|824.2|819.7|826.5|822|824.2|819.7|6626
1679924400000|2023-03-27 13:40:00|824.3|819.8|825|820.5|825.9|821.4|824.2|819.7|4439
1679924700000|2023-03-27 13:45:00|825.4|820.9|825.2|820.7|825.9|821.4|824.9|820.4|2809
1679925000000|2023-03-27 13:50:00|825.4|820.9|824.2|819.7|825.5|821|824.1|819.6|4533
1679925300000|2023-03-27 13:55:00|824.4|819.9|825.2|820.7|825.2|820.7|824.4|819.9|2874
1679925600000|2023-03-27 14:00:00|825.4|820.9|825|820.5|825.9|821.4|825|820.5|2410
1679925900000|2023-03-27 14:05:00|824.9|820.4|820.9|816.4|824.9|820.4|820.2|815.7|14457
1679926200000|2023-03-27 14:10:00|821|816.5|820.4|815.9|821.4|816.9|819.5|815|8438
1679926500000|2023-03-27 14:15:00|820.9|816.4|821.4|816.9|822.4|817.9|820.9|816.4|7265
1679926800000|2023-03-27 14:20:00|821.7|817.2|821.8|817.3|822.3|817.8|821.4|816.9|1815
1679927100000|2023-03-27 14:25:00|821.7|817.2|820.8|816.3|821.7|817.2|820.3|815.8|2472
1679927400000|2023-03-27 14:30:00|820.5|816|819.8|815.3|820.7|816.2|819.8|815.3|4829
1679927700000|2023-03-27 14:35:00|820.3|815.8|819.8|815.3|821.2|816.7|819.8|815.3|4253
1679928000000|2023-03-27 14:40:00|820.2|815.7|820.5|816|820.5|816|819.5|815|2330
1679928300000|2023-03-27 14:45:00|820.8|816.3|821.5|817|821.8|817.3|820.5|816|2727
1679928600000|2023-03-27 14:50:00|821.6|817.1|821.5|817|823|818.5|821.5|817|5186
1679928900000|2023-03-27 14:55:00|821.3|816.8|819.4|814.9|821.3|816.8|818.1|813.6|10977
1679965200000|2023-03-28 01:00:00|819.6|815.1|823.2|818.7|824.1|819.6|819.6|815.1|17178
1679965500000|2023-03-28 01:05:00|823.1|818.6|824.6|820.1|824.6|820.1|821.6|817.1|6567
1679965800000|2023-03-28 01:10:00|824.4|819.9|823.6|819.1|824.4|819.9|823.1|818.6|3786
1679966100000|2023-03-28 01:15:00|823.7|819.2|823.7|819.2|824.1|819.6|822.4|817.9|5130
1679966400000|2023-03-28 01:20:00|823.6|819.1|824.7|820.2|824.7|820.2|823.1|818.6|4092
1679966700000|2023-03-28 01:25:00|825.2|820.7|826.1|821.6|826.6|822.1|824.6|820.1|6678
1679967000000|2023-03-28 01:30:00|826.2|821.7|825.1|820.6|826.2|821.7|824.6|820.1|5548
1679967300000|2023-03-28 01:35:00|824.9|820.4|825.4|820.9|825.4|820.9|824.4|819.9|3773
1679967600000|2023-03-28 01:40:00|824.9|820.4|824.6|820.1|825.6|821.1|824.6|820.1|2613
1679967900000|2023-03-28 01:45:00|824.7|820.2|824.7|820.2|825.6|821.1|824.2|819.7|2723
1679968200000|2023-03-28 01:50:00|824.6|820.1|825.2|820.7|825.2|820.7|824.2|819.7|1881
1679968500000|2023-03-28 01:55:00|825.5|821|830.5|826|830.5|826|825.5|821|21211
1679968800000|2023-03-28 02:00:00|830.4|825.9|831.6|827.1|832.1|827.6|828.4|823.9|12815
1679969100000|2023-03-28 02:05:00|831.7|827.2|830.2|825.7|832.2|827.7|830|825.5|7811
1679969400000|2023-03-28 02:10:00|829.9|825.4|830|825.5|830.4|825.9|829.7|825.2|3814
1679970600000|2023-03-28 02:30:00|830.4|825.9|830.5|826|831.4|826.9|829.9|825.4|5163
1679970900000|2023-03-28 02:35:00|831|826.5|831.5|827|831.5|827|830|825.5|5250
1679971200000|2023-03-28 02:40:00|831.2|826.7|831.7|827.2|832.5|828|831|826.5|7246
1679971500000|2023-03-28 02:45:00|832|827.5|830.7|826.2|832|827.5|830.7|826.2|4587
1679971800000|2023-03-28 02:50:00|830.5|826|830.2|825.7|830.7|826.2|830.2|825.7|1864
1679972100000|2023-03-28 02:55:00|830.7|826.2|830.2|825.7|830.7|826.2|829.2|824.7|3908
1679972400000|2023-03-28 03:00:00|830|825.5|829.7|825.2|830.2|825.7|829.2|824.7|2210
1679972700000|2023-03-28 03:05:00|829.5|825|829.2|824.7|829.7|825.2|828.7|824.2|3615
1679973000000|2023-03-28 03:10:00|829.7|825.2|830.5|826|830.5|826|829.2|824.7|2992
1679973300000|2023-03-28 03:15:00|830.9|826.4|828.2|823.7|831.9|827.4|828.2|823.7|7672
1679973600000|2023-03-28 03:20:00|827.9|823.4|830.7|826.2|831.5|827|827.9|823.4|6261
1679973900000|2023-03-28 03:25:00|830.9|826.4|831.2|826.7|832.2|827.7|830.9|826.4|5587
1679981400000|2023-03-28 05:30:00|830.9|826.4|829.5|825|832|827.5|829.5|825|7678
1679981700000|2023-03-28 05:35:00|829.2|824.7|828.3|823.8|830.3|825.8|828.3|823.8|4524
1679982000000|2023-03-28 05:40:00|827.9|823.4|826.9|822.4|828.8|824.3|826.1|821.6|5800
1679982300000|2023-03-28 05:45:00|826.8|822.3|828.8|824.3|828.8|824.3|826.4|821.9|5442
1679982600000|2023-03-28 05:50:00|828.7|824.2|827.4|822.9|828.9|824.4|827.1|822.6|4686
1679982900000|2023-03-28 05:55:00|827.1|822.6|827.1|822.6|827.6|823.1|826.4|821.9|3732
1679983200000|2023-03-28 06:00:00|827.2|822.7|824.9|820.4|827.6|823.1|824.9|820.4|3772
1679983500000|2023-03-28 06:05:00|824.5|820|825.5|821|825.5|821|824.5|820|4540
1679983800000|2023-03-28 06:10:00|825.9|821.4|825.5|821|826.9|822.4|825.5|821|3118
1679984100000|2023-03-28 06:15:00|826|821.5|825.9|821.4|826.5|822|825.9|821.4|2606
1679984400000|2023-03-28 06:20:00|826|821.5|827|822.5|827|822.5|826|821.5|2324
1679984700000|2023-03-28 06:25:00|827.4|822.9|827.9|823.4|828.7|824.2|827.4|822.9|3851
1679985000000|2023-03-28 06:30:00|828.2|823.7|828.5|824|829|824.5|827.9|823.4|3921
1679985300000|2023-03-28 06:35:00|828.9|824.4|828.4|823.9|829|824.5|828.4|823.9|2872
1679985600000|2023-03-28 06:40:00|828.5|824|828.9|824.4|829.9|825.4|828.5|824|4790
1679985900000|2023-03-28 06:45:00|828.5|824|826.8|822.3|828.5|824|826.8|822.3|3356
1679986200000|2023-03-28 06:50:00|827.3|822.8|827.8|823.3|828.3|823.8|827|822.5|4540
1679986500000|2023-03-28 06:55:00|828.2|823.7|830.6|826.1|830.6|826.1|827.8|823.3|9303
1680008400000|2023-03-28 13:00:00|834.7|830.2|833.4|828.9|835.8|831.3|832.7|828.2|22870
1680008700000|2023-03-28 13:05:00|833.5|829|833|828.5|833.5|829|832.9|828.4|7623
1680009000000|2023-03-28 13:10:00|832.9|828.4|833.2|828.7|833.5|829|832.2|827.7|5743
1680009300000|2023-03-28 13:15:00|833.4|828.9|833.2|828.7|833.7|829.2|832.5|828|6226
1680009600000|2023-03-28 13:20:00|833.3|828.8|834.5|830|835.6|831.1|833.3|828.8|16986
1680009900000|2023-03-28 13:25:00|834.6|830.1|833.8|829.3|834.6|830.1|833.6|829.1|5530
1680010200000|2023-03-28 13:30:00|833.9|829.4|835.1|830.6|836.6|832.1|833.9|829.4|20724
1680010500000|2023-03-28 13:35:00|835.4|830.9|837.8|833.3|838|833.5|834.9|830.4|8005
1680010800000|2023-03-28 13:40:00|838|833.5|838.1|833.6|839|834.5|837.6|833.1|10531
1680011100000|2023-03-28 13:45:00|838|833.5|838.5|834|838.8|834.3|837.5|833|6425
1680011400000|2023-03-28 13:50:00|838.6|834.1|839.8|835.3|840.3|835.8|838.5|834|10680
1680011700000|2023-03-28 13:55:00|840|835.5|840.8|836.3|841.5|837|839.3|834.8|9728
1680012000000|2023-03-28 14:00:00|840.7|836.2|840.5|836|841.8|837.3|840.5|836|13034
1680012300000|2023-03-28 14:05:00|840.6|836.1|840.1|835.6|841|836.5|839.6|835.1|5351
1680012600000|2023-03-28 14:10:00|839.9|835.4|839.2|834.7|840.1|835.6|839.1|834.6|5808
1680012900000|2023-03-28 14:15:00|839.6|835.1|839.6|835.1|840.1|835.6|838.7|834.2|3787
1680013200000|2023-03-28 14:20:00|839.5|835|839.1|834.6|839.6|835.1|839.1|834.6|3695
1680013500000|2023-03-28 14:25:00|838.7|834.2|839.1|834.6|839.2|834.7|838.6|834.1|3177
1680013800000|2023-03-28 14:30:00|839.3|834.8|838.6|834.1|839.6|835.1|838.4|833.9|5008
1680014100000|2023-03-28 14:35:00|838.9|834.4|839.8|835.3|840.3|835.8|838.6|834.1|2561
1680014400000|2023-03-28 14:40:00|839.4|834.9|838.9|834.4|839.4|834.9|838.8|834.3|2420
1680014700000|2023-03-28 14:45:00|838.8|834.3|838.3|833.8|838.9|834.4|838.3|833.8|2867
1680015000000|2023-03-28 14:50:00|837.9|833.4|837.3|832.8|838.4|833.9|837.3|832.8|4043
1680015300000|2023-03-28 14:55:00|837.4|832.9|837.4|832.9|837.7|833.2|835.9|831.4|7198
1680015600000|2023-03-28 15:00:00|837.7|833.2|837.7|833.2|837.7|833.2|837.7|833.2|0
1680051600000|2023-03-29 01:00:00|837|832.5|834.8|830.3|838.3|833.8|834.8|830.3|18344
1680051900000|2023-03-29 01:05:00|834.5|830|834.5|830|835.3|830.8|834.2|829.7|8268
1680052200000|2023-03-29 01:10:00|834.3|829.8|833.7|829.2|834.5|830|832.9|828.4|11081
1680052500000|2023-03-29 01:15:00|833.5|829|835.3|830.8|835.3|830.8|833.5|829|5420
1680052800000|2023-03-29 01:20:00|835.4|830.9|835.5|831|836|831.5|835.2|830.7|4189
1680053100000|2023-03-29 01:25:00|835.2|830.7|834.9|830.4|835.7|831.2|834.7|830.2|3247
1680053400000|2023-03-29 01:30:00|835.3|830.8|834.8|830.3|835.3|830.8|833.3|828.8|4119
1680053700000|2023-03-29 01:35:00|834.6|830.1|835.4|830.9|835.4|830.9|833.8|829.3|3179
1680054000000|2023-03-29 01:40:00|835.8|831.3|834.8|830.3|835.8|831.3|834.4|829.9|2027
1680054300000|2023-03-29 01:45:00|834.9|830.4|837.1|832.6|837.1|832.6|834.8|830.3|3113
1680054600000|2023-03-29 01:50:00|837|832.5|838.1|833.6|838.1|833.6|836.6|832.1|3988
1680054900000|2023-03-29 01:55:00|838.3|833.8|838.6|834.1|839|834.5|837.3|832.8|4494
1680055200000|2023-03-29 02:00:00|838.8|834.3|836.6|832.1|839.1|834.6|836.6|832.1|4252
1680055500000|2023-03-29 02:05:00|836.3|831.8|834.6|830.1|836.3|831.8|833.6|829.1|7297
1680055800000|2023-03-29 02:10:00|834.8|830.3|833.6|829.1|834.8|830.3|833.6|829.1|2398
1680057000000|2023-03-29 02:30:00|833.8|829.3|835.1|830.6|835.6|831.1|833.7|829.2|5570
1680057300000|2023-03-29 02:35:00|834.6|830.1|833.8|829.3|834.6|830.1|833.6|829.1|3345
1680057600000|2023-03-29 02:40:00|833.6|829.1|831.9|827.4|834.8|830.3|831.4|826.9|6085
1680057900000|2023-03-29 02:45:00|831.8|827.3|832.9|828.4|833.3|828.8|831.4|826.9|4004
1680058200000|2023-03-29 02:50:00|832.4|827.9|833.8|829.3|834.8|830.3|832.4|827.9|4448
1680058500000|2023-03-29 02:55:00|833.4|828.9|832.4|827.9|833.4|828.9|832|827.5|2992
1680058800000|2023-03-29 03:00:00|832.5|828|831.9|827.4|832.5|828|831.4|826.9|3807
1680059100000|2023-03-29 03:05:00|832|827.5|832.9|828.4|833.5|829|831.9|827.4|4253
1680059400000|2023-03-29 03:10:00|832.5|828|833|828.5|834|829.5|832.4|827.9|3556
1680059700000|2023-03-29 03:15:00|833.2|828.7|830.9|826.4|833.5|829|830.2|825.7|8254
1680060000000|2023-03-29 03:20:00|830.5|826|829.7|825.2|830.9|826.4|829|824.5|7450
1680060300000|2023-03-29 03:25:00|829.3|824.8|830.2|825.7|830.9|826.4|829.2|824.7|7110
1680067800000|2023-03-29 05:30:00|830.1|825.6|828.6|824.1|831|826.5|828|823.5|10306
1680068100000|2023-03-29 05:35:00|828.8|824.3|831.3|826.8|831.3|826.8|828.8|824.3|5438
1680068400000|2023-03-29 05:40:00|831|826.5|832.2|827.7|832.4|827.9|830.3|825.8|3589
1680068700000|2023-03-29 05:45:00|832|827.5|831.2|826.7|832.2|827.7|831.2|826.7|3175
1680069000000|2023-03-29 05:50:00|831.7|827.2|830.8|826.3|831.7|827.2|830.3|825.8|1957
1680069300000|2023-03-29 05:55:00|831.2|826.7|831.8|827.3|832.2|827.7|830.3|825.8|2640
1680069600000|2023-03-29 06:00:00|832|827.5|831.2|826.7|832.2|827.7|831.2|826.7|2295
1680069900000|2023-03-29 06:05:00|831.7|827.2|830.7|826.2|831.7|827.2|830.5|826|3267
1680070200000|2023-03-29 06:10:00|831.2|826.7|830|825.5|831.2|826.7|830|825.5|3138
1680070500000|2023-03-29 06:15:00|830.2|825.7|831.2|826.7|831.7|827.2|830.2|825.7|2769
1680070800000|2023-03-29 06:20:00|831.5|827|832.5|828|832.5|828|831.5|827|1982
1680071100000|2023-03-29 06:25:00|832.7|828.2|834.4|829.9|834.4|829.9|832.7|828.2|3720
1680071400000|2023-03-29 06:30:00|834|829.5|833|828.5|834|829.5|832.9|828.4|4133
1680071700000|2023-03-29 06:35:00|832.9|828.4|831|826.5|832.9|828.4|830.9|826.4|3287
1680072000000|2023-03-29 06:40:00|831.2|826.7|832|827.5|832.2|827.7|831|826.5|3206
1680072300000|2023-03-29 06:45:00|831.9|827.4|835.2|830.7|836.2|831.7|831.5|827|9692
1680072600000|2023-03-29 06:50:00|835.4|830.9|836.1|831.6|836.5|832|834.9|830.4|9224
1680072900000|2023-03-29 06:55:00|836.5|832|835.9|831.4|837.3|832.8|835.9|831.4|16928
1680073200000|2023-03-29 07:00:00|836.3|831.8|835.9|831.4|836.3|831.8|835.9|831.4|0
1680094800000|2023-03-29 13:00:00|842.8|838.3|840.3|835.8|843.6|839.1|840|835.5|29321
1680095100000|2023-03-29 13:05:00|840.2|835.7|839.7|835.2|840.5|836|839.5|835|8520
1680095400000|2023-03-29 13:10:00|839.8|835.3|840.3|835.8|840.3|835.8|839.2|834.7|8591
1680095700000|2023-03-29 13:15:00|840.5|836|840.8|836.3|841.2|836.7|840.3|835.8|4627
1680096000000|2023-03-29 13:20:00|841.2|836.7|841.3|836.8|841.8|837.3|841.2|836.7|4797
1680096300000|2023-03-29 13:25:00|841.2|836.7|842.3|837.8|842.8|838.3|840.7|836.2|8260
1680096600000|2023-03-29 13:30:00|842.5|838|842|837.5|842.8|838.3|841.8|837.3|4964
1680096900000|2023-03-29 13:35:00|842.5|838|842.3|837.8|844.2|839.7|842|837.5|8634
1680097200000|2023-03-29 13:40:00|842.5|838|842.3|837.8|842.8|838.3|842|837.5|2643
1680097500000|2023-03-29 13:45:00|842|837.5|841|836.5|842|837.5|841|836.5|3979
1680097800000|2023-03-29 13:50:00|841.1|836.6|841|836.5|841.5|837|841|836.5|1439
1680098100000|2023-03-29 13:55:00|841.3|836.8|841.3|836.8|841.3|836.8|840.1|835.6|2569
1680098400000|2023-03-29 14:00:00|841|836.5|841.3|836.8|842|837.5|841|836.5|3393
1680098700000|2023-03-29 14:05:00|841.5|837|842|837.5|842|837.5|841.3|836.8|2475
1680099000000|2023-03-29 14:10:00|841.6|837.1|841.4|836.9|842|837.5|840.9|836.4|2268
1680099300000|2023-03-29 14:15:00|840.9|836.4|840.9|836.4|841.4|836.9|840.9|836.4|1333
1680099600000|2023-03-29 14:20:00|841.1|836.6|841.4|836.9|841.4|836.9|840.6|836.1|2297
1680099900000|2023-03-29 14:25:00|841.1|836.6|841.1|836.6|841.4|836.9|840.9|836.4|1255
1680100200000|2023-03-29 14:30:00|841.4|836.9|841.9|837.4|841.9|837.4|840.9|836.4|1723
1680100500000|2023-03-29 14:35:00|841.8|837.3|840.6|836.1|841.8|837.3|840.1|835.6|3556
1680100800000|2023-03-29 14:40:00|840.4|835.9|839.6|835.1|840.6|836.1|839.6|835.1|4029
1680101100000|2023-03-29 14:45:00|839.9|835.4|838.9|834.4|839.9|835.4|838.9|834.4|3572
1680101400000|2023-03-29 14:50:00|839.3|834.8|840.6|836.1|840.6|836.1|838.9|834.4|2738
1680101700000|2023-03-29 14:55:00|840.1|835.6|840.2|835.7|840.6|836.1|840.1|835.6|3706
1680138000000|2023-03-30 01:00:00|839.9|835.4|839.5|835|840.5|836|839.2|834.7|9005
1680138300000|2023-03-30 01:05:00|839.7|835.2|839.5|835|840|835.5|839.5|835|3717
1680138600000|2023-03-30 01:10:00|839.3|834.8|837.6|833.1|839.5|835|837.3|832.8|6872
1680138900000|2023-03-30 01:15:00|837.8|833.3|838|833.5|838.5|834|837.6|833.1|4580
1680139200000|2023-03-30 01:20:00|838.1|833.6|837.1|832.6|838.5|834|836.6|832.1|5525
1680139500000|2023-03-30 01:25:00|837.3|832.8|837.5|833|838.5|834|837.3|832.8|4667
1680139800000|2023-03-30 01:30:00|837.6|833.1|839.5|835|839.5|835|837.5|833|3915
1680140100000|2023-03-30 01:35:00|839|834.5|839.5|835|839.5|835|838.5|834|3009
1680140400000|2023-03-30 01:40:00|839.4|834.9|837.9|833.4|839.5|835|837.4|832.9|4852
1680140700000|2023-03-30 01:45:00|838|833.5|837.9|833.4|838.5|834|837.9|833.4|2005
1680141000000|2023-03-30 01:50:00|838|833.5|837.9|833.4|838.2|833.7|837.4|832.9|2133
1680141300000|2023-03-30 01:55:00|837.7|833.2|836.3|831.8|837.7|833.2|836.3|831.8|5577
1680141600000|2023-03-30 02:00:00|836.2|831.7|837.8|833.3|838.8|834.3|836.2|831.7|5360
1680141900000|2023-03-30 02:05:00|838|833.5|838.7|834.2|838.8|834.3|838|833.5|1658
1680142200000|2023-03-30 02:10:00|838.6|834.1|839.5|835|840|835.5|838.2|833.7|3440
1680143400000|2023-03-30 02:30:00|839.8|835.3|838.5|834|840.3|835.8|838|833.5|3313
1680143700000|2023-03-30 02:35:00|838.3|833.8|837.5|833|838.5|834|837.5|833|2581
1680144000000|2023-03-30 02:40:00|838|833.5|838.3|833.8|838.3|833.8|837.5|833|989
1680144300000|2023-03-30 02:45:00|838.2|833.7|838.5|834|839|834.5|837.5|833|2830
1680144600000|2023-03-30 02:50:00|838.3|833.8|837.3|832.8|838.3|833.8|837.3|832.8|3001
1680144900000|2023-03-30 02:55:00|837.5|833|836|831.5|837.8|833.3|834.6|830.1|5210
1680145200000|2023-03-30 03:00:00|835.6|831.1|836.6|832.1|837.1|832.6|835.5|831|2905
1680145500000|2023-03-30 03:05:00|836.5|832|837.3|832.8|837.3|832.8|836.5|832|1987
1680145800000|2023-03-30 03:10:00|837.5|833|837.3|832.8|838.8|834.3|837.3|832.8|3207
1680146100000|2023-03-30 03:15:00|837.5|833|838.3|833.8|838.8|834.3|837.5|833|3097
1680146400000|2023-03-30 03:20:00|838.5|834|840|835.5|840.3|835.8|838.3|833.8|5684
1680146700000|2023-03-30 03:25:00|839.8|835.3|842.4|837.9|842.4|837.9|839.8|835.3|11589
1680154200000|2023-03-30 05:30:00|842.2|837.7|840|835.5|842.2|837.7|837.8|833.3|14929
1680154500000|2023-03-30 05:35:00|839.9|835.4|835|830.5|839.9|835.4|835|830.5|11428
1680154800000|2023-03-30 05:40:00|834.5|830|835.5|831|835.5|831|833.3|828.8|9907
1680155100000|2023-03-30 05:45:00|835.2|830.7|837|832.5|837.2|832.7|835.2|830.7|5829
1680155400000|2023-03-30 05:50:00|837.2|832.7|840.2|835.7|840.2|835.7|837.2|832.7|11579
1680155700000|2023-03-30 05:55:00|840.3|835.8|841.7|837.2|842.2|837.7|840.2|835.7|14468
1680156000000|2023-03-30 06:00:00|842.2|837.7|844.6|840.1|846.8|842.3|841.3|836.8|33369
1680156300000|2023-03-30 06:05:00|844.4|839.9|843.2|838.7|844.6|840.1|843.2|838.7|6881
1680156600000|2023-03-30 06:10:00|843.6|839.1|843.7|839.2|845.1|840.6|843.2|838.7|8095
1680156900000|2023-03-30 06:15:00|843.6|839.1|843.4|838.9|844.6|840.1|843.1|838.6|6707
1680157200000|2023-03-30 06:20:00|843.2|838.7|842.1|837.6|843.4|838.9|842.1|837.6|6414
1680157500000|2023-03-30 06:25:00|841.9|837.4|842.6|838.1|842.6|838.1|840.7|836.2|7735
1680157800000|2023-03-30 06:30:00|842.4|837.9|844.1|839.6|844.1|839.6|841.9|837.4|4763
1680158100000|2023-03-30 06:35:00|843.7|839.2|844.6|840.1|845.1|840.6|843.6|839.1|6593
1680158400000|2023-03-30 06:40:00|844.9|840.4|845.8|841.3|846.1|841.6|844.7|840.2|13860
1680158700000|2023-03-30 06:45:00|845.7|841.2|850.1|845.6|850.4|845.9|845|840.5|21255
1680159000000|2023-03-30 06:50:00|849.9|845.4|852.6|848.1|852.6|848.1|849.6|845.1|18509
1680159300000|2023-03-30 06:55:00|853|848.5|850.6|846.1|853|848.5|850.1|845.6|22453
1680159600000|2023-03-30 07:00:00|850.3|845.8|850.6|846.1|850.6|846.1|850.3|845.8|0
1680181200000|2023-03-30 13:00:00|854.4|849.9|855.1|850.6|855.1|850.6|852.4|847.9|29081
1680181500000|2023-03-30 13:05:00|854.7|850.2|852.5|848|855.1|850.6|852|847.5|8427
1680181800000|2023-03-30 13:10:00|852.7|848.2|853.5|849|853.5|849|852.5|848|5998
1680182100000|2023-03-30 13:15:00|853.7|849.2|854.6|850.1|854.6|850.1|853.7|849.2|8714
1680182400000|2023-03-30 13:20:00|855|850.5|857.4|852.9|857.9|853.4|854.1|849.6|11745
1680182700000|2023-03-30 13:25:00|857.5|853|856.4|851.9|857.9|853.4|856|851.5|5069
1680183000000|2023-03-30 13:30:00|856.9|852.4|854.5|850|856.9|852.4|854.5|850|6377
1680183300000|2023-03-30 13:35:00|854.6|850.1|854.4|849.9|855.4|850.9|853.5|849|4630
1680183600000|2023-03-30 13:40:00|854|849.5|854|849.5|854.4|849.9|853.3|848.8|2848
1680183900000|2023-03-30 13:45:00|854.2|849.7|855.4|850.9|855.4|850.9|854|849.5|3217
1680184200000|2023-03-30 13:50:00|855.2|850.7|854.4|849.9|855.2|850.7|854.2|849.7|2601
1680184500000|2023-03-30 13:55:00|854.7|850.2|854|849.5|854.9|850.4|853.9|849.4|2487
1680184800000|2023-03-30 14:00:00|853.9|849.4|852|847.5|854.5|850|852|847.5|5122
1680185100000|2023-03-30 14:05:00|851.8|847.3|851.9|847.4|852.5|848|851.1|846.6|6813
1680185400000|2023-03-30 14:10:00|851.8|847.3|851.8|847.3|852.8|848.3|851.5|847|4407
1680185700000|2023-03-30 14:15:00|851.5|847|852.3|847.8|852.3|847.8|851.5|847|1274
1680186000000|2023-03-30 14:20:00|852|847.5|851.3|846.8|852|847.5|850.5|846|7034
1680186300000|2023-03-30 14:25:00|851.5|847|851.3|846.8|852.2|847.7|851.3|846.8|1984
1680186600000|2023-03-30 14:30:00|851.7|847.2|853.7|849.2|853.7|849.2|851.3|846.8|3493
1680186900000|2023-03-30 14:35:00|853.8|849.3|854.3|849.8|854.8|850.3|853.3|848.8|4754
1680187200000|2023-03-30 14:40:00|854.2|849.7|854.1|849.6|854.3|849.8|853.7|849.2|2844
1680187500000|2023-03-30 14:45:00|853.7|849.2|853.2|848.7|854.2|849.7|852.7|848.2|3449
1680187800000|2023-03-30 14:50:00|853.7|849.2|853.7|849.2|853.8|849.3|853.3|848.8|1621
1680188100000|2023-03-30 14:55:00|853.8|849.3|853.9|849.4|854.6|850.1|853.7|849.2|4234
1680224400000|2023-03-31 01:00:00|853.8|849.3|852.6|848.1|853.8|849.3|850.6|846.1|14038
1680224700000|2023-03-31 01:05:00|853|848.5|851.9|847.4|853.2|848.7|850.9|846.4|12322
1680225000000|2023-03-31 01:10:00|851.5|847|852.4|847.9|853|848.5|851|846.5|7350
1680225300000|2023-03-31 01:15:00|852.7|848.2|852.2|847.7|854.2|849.7|851.7|847.2|5998
1680225600000|2023-03-31 01:20:00|852.6|848.1|854.7|850.2|854.7|850.2|851.7|847.2|5522
1680225900000|2023-03-31 01:25:00|854.6|850.1|856.1|851.6|856.2|851.7|853.7|849.2|6623
1680226200000|2023-03-31 01:30:00|856.6|852.1|855.2|850.7|857.3|852.8|854.8|850.3|7583
1680226500000|2023-03-31 01:35:00|855.6|851.1|853.8|849.3|855.6|851.1|853.4|848.9|4957
1680226800000|2023-03-31 01:40:00|853.9|849.4|854.8|850.3|855.3|850.8|853.4|848.9|4393
1680227100000|2023-03-31 01:45:00|854.4|849.9|855.2|850.7|855.6|851.1|853.8|849.3|5526
1680227400000|2023-03-31 01:50:00|855.6|851.1|855.8|851.3|857|852.5|855.2|850.7|5763
1680227700000|2023-03-31 01:55:00|856.2|851.7|858.2|853.7|858.2|853.7|855.7|851.2|6747
1680228000000|2023-03-31 02:00:00|858.6|854.1|858.4|853.9|859.9|855.4|858.1|853.6|8495
1680228300000|2023-03-31 02:05:00|858.6|854.1|857.8|853.3|859.1|854.6|856.9|852.4|6778
1680228600000|2023-03-31 02:10:00|857.9|853.4|856.7|852.2|858.3|853.8|855.7|851.2|6569
1680229800000|2023-03-31 02:30:00|856.6|852.1|857.6|853.1|858.1|853.6|856.1|851.6|3824
1680230100000|2023-03-31 02:35:00|857.8|853.3|859.3|854.8|859.8|855.3|857.8|853.3|5820
1680230400000|2023-03-31 02:40:00|859.1|854.6|858.5|854|859.3|854.8|858.1|853.6|5436
1680230700000|2023-03-31 02:45:00|858.6|854.1|858.4|853.9|859.5|855|858.4|853.9|2853
1680231000000|2023-03-31 02:50:00|858|853.5|859|854.5|859.4|854.9|857.9|853.4|3136
1680231300000|2023-03-31 02:55:00|859.1|854.6|859|854.5|859.5|855|859|854.5|1520
1680231600000|2023-03-31 03:00:00|858.8|854.3|857.4|852.9|858.8|854.3|856.9|852.4|3257
1680231900000|2023-03-31 03:05:00|857|852.5|857.7|853.2|858.2|853.7|857|852.5|5081
1680232200000|2023-03-31 03:10:00|857.9|853.4|856.4|851.9|858.4|853.9|856|851.5|2546
1680232500000|2023-03-31 03:15:00|856.7|852.2|858.1|853.6|858.6|854.1|856.7|852.2|2999
1680232800000|2023-03-31 03:20:00|858.4|853.9|857.9|853.4|858.9|854.4|857.9|853.4|2279
1680233100000|2023-03-31 03:25:00|857.8|853.3|856.1|851.6|857.9|853.4|855.9|851.4|5938
1680240600000|2023-03-31 05:30:00|856.2|851.7|855.2|850.7|856.5|852|854.3|849.8|9052
1680240900000|2023-03-31 05:35:00|855.3|850.8|856.2|851.7|856.2|851.7|854.8|850.3|3425
1680241200000|2023-03-31 05:40:00|856.3|851.8|856.7|852.2|856.7|852.2|856.2|851.7|2533
1680241500000|2023-03-31 05:45:00|856.5|852|857.8|853.3|858.9|854.4|856.5|852|7113
1680241800000|2023-03-31 05:50:00|857.9|853.4|857.8|853.3|857.9|853.4|857.4|852.9|1990
1680242100000|2023-03-31 05:55:00|857.9|853.4|857.8|853.3|858.4|853.9|857.8|853.3|3171
1680242400000|2023-03-31 06:00:00|857.9|853.4|859.1|854.6|859.1|854.6|857.9|853.4|1817
1680242700000|2023-03-31 06:05:00|858.8|854.3|857.8|853.3|858.8|854.3|857.8|853.3|2230
1680243000000|2023-03-31 06:10:00|858.1|853.6|857.3|852.8|858.3|853.8|857.3|852.8|1832
1680243300000|2023-03-31 06:15:00|857.1|852.6|856.3|851.8|858.1|853.6|855.8|851.3|4426
1680243600000|2023-03-31 06:20:00|855.9|851.4|855.9|851.4|856.1|851.6|854.8|850.3|5458
1680243900000|2023-03-31 06:25:00|855.8|851.3|853|848.5|855.9|851.4|852.5|848|8831
1680244200000|2023-03-31 06:30:00|852.7|848.2|852.7|848.2|854|849.5|851.7|847.2|10616
1680244500000|2023-03-31 06:35:00|853|848.5|854|849.5|854|849.5|852.5|848|3354
1680244800000|2023-03-31 06:40:00|853.9|849.4|853|848.5|853.9|849.4|852|847.5|4664
1680245100000|2023-03-31 06:45:00|852.9|848.4|853.5|849|854.2|849.7|852.5|848|4566
1680245400000|2023-03-31 06:50:00|853.7|849.2|854|849.5|854.5|850|853.5|849|3649
1680245700000|2023-03-31 06:55:00|854.2|849.7|853.3|848.8|854.9|850.4|853.3|848.8|10518
1680246000000|2023-03-31 07:00:00|853.7|849.2|853.7|849.2|853.7|849.2|853.7|849.2|1
1680267600000|2023-03-31 13:00:00|852|847.5|853.2|848.7|853.9|849.4|849.6|845.1|20969
1680267900000|2023-03-31 13:05:00|852.9|848.4|855|850.5|855.5|851|851.9|847.4|7177
1680268200000|2023-03-31 13:10:00|854.6|850.1|857.4|852.9|857.4|852.9|854.1|849.6|7199
1680268500000|2023-03-31 13:15:00|857.3|852.8|854.6|850.1|857.3|852.8|854.2|849.7|4166
1680268800000|2023-03-31 13:20:00|854.2|849.7|854.6|850.1|855.1|850.6|853.7|849.2|5416
1680269100000|2023-03-31 13:25:00|854.7|850.2|856.1|851.6|856.2|851.7|854.6|850.1|6213
1680269400000|2023-03-31 13:30:00|856.4|851.9|857.9|853.4|857.9|853.4|856.2|851.7|6136
1680269700000|2023-03-31 13:35:00|858.1|853.6|858.9|854.4|860.7|856.2|858.1|853.6|9153
1680270000000|2023-03-31 13:40:00|859.3|854.8|860.1|855.6|861|856.5|859.3|854.8|4157
1680270300000|2023-03-31 13:45:00|860.6|856.1|859.8|855.3|860.6|856.1|859.3|854.8|4326
1680270600000|2023-03-31 13:50:00|859.4|854.9|859.3|854.8|859.8|855.3|858.9|854.4|1803
1680270900000|2023-03-31 13:55:00|859.4|854.9|858.4|853.9|860|855.5|858.4|853.9|2151
1680271200000|2023-03-31 14:00:00|858.3|853.8|857.8|853.3|858.3|853.8|857.3|852.8|3379
1680271500000|2023-03-31 14:05:00|858.1|853.6|857.4|852.9|858.6|854.1|857.4|852.9|1016
1680271800000|2023-03-31 14:10:00|857.3|852.8|855.4|850.9|857.3|852.8|854.3|849.8|11562
1680272100000|2023-03-31 14:15:00|855.8|851.3|853.8|849.3|855.8|851.3|852.5|848|7049
1680272400000|2023-03-31 14:20:00|853.7|849.2|854.2|849.7|855.4|850.9|853.7|849.2|2666
1680272700000|2023-03-31 14:25:00|854|849.5|853.5|849|854.7|850.2|853.4|848.9|2988
1680273000000|2023-03-31 14:30:00|853.4|848.9|854.9|850.4|855.4|850.9|853.4|848.9|3628
1680273300000|2023-03-31 14:35:00|855|850.5|854|849.5|855.4|850.9|854|849.5|1936
1680273600000|2023-03-31 14:40:00|854.4|849.9|853.7|849.2|854.4|849.9|853.2|848.7|3057
1680273900000|2023-03-31 14:45:00|853.8|849.3|854|849.5|854.4|849.9|853.5|849|3865
1680274200000|2023-03-31 14:50:00|853.9|849.4|852.9|848.4|853.9|849.4|852.4|847.9|4689
1680274500000|2023-03-31 14:55:00|852.5|848|851.5|847|852.9|848.4|851.3|846.8|5556
1680483600000|2023-04-03 01:00:00|850.6|846.1|848.4|843.9|856.8|852.3|848.1|843.6|29627
1680483900000|2023-04-03 01:05:00|848.3|843.8|846.1|841.6|849.4|844.9|845.1|840.6|21782
1680484200000|2023-04-03 01:10:00|846.2|841.7|849.7|845.2|849.7|845.2|846.2|841.7|11348
1680484500000|2023-04-03 01:15:00|849.8|845.3|851.4|846.9|852.7|848.2|849.8|845.3|12095
1680484800000|2023-04-03 01:20:00|851.3|846.8|850.2|845.7|852.3|847.8|850.2|845.7|6809
1680485100000|2023-04-03 01:25:00|849.8|845.3|849.8|845.3|850.3|845.8|848.7|844.2|5578
1680485400000|2023-04-03 01:30:00|849.7|845.2|849.4|844.9|850.3|845.8|848.7|844.2|4277
1680485700000|2023-04-03 01:35:00|849|844.5|848.3|843.8|849.4|844.9|848.3|843.8|3294
1680486000000|2023-04-03 01:40:00|848.5|844|848.4|843.9|849.3|844.8|848.3|843.8|3190
1680486300000|2023-04-03 01:45:00|848|843.5|849.3|844.8|849.3|844.8|847.9|843.4|2703
1680486600000|2023-04-03 01:50:00|849.4|844.9|850.8|846.3|850.8|846.3|849.4|844.9|2565
1680486900000|2023-04-03 01:55:00|850.7|846.2|849.8|845.3|850.7|846.2|849.7|845.2|1855
1680487200000|2023-04-03 02:00:00|850.3|845.8|848.3|843.8|850.3|845.8|847.8|843.3|3834
1680487500000|2023-04-03 02:05:00|848.4|843.9|845.9|841.4|849.3|844.8|845.8|841.3|5682
1680487800000|2023-04-03 02:10:00|846.4|841.9|843.5|839|846.4|841.9|843.1|838.6|11374
1680489000000|2023-04-03 02:30:00|843.1|838.6|839.9|835.4|843.1|838.6|838.6|834.1|25224
1680489300000|2023-04-03 02:35:00|839.8|835.3|839.5|835|840.5|836|838.1|833.6|11324
1680489600000|2023-04-03 02:40:00|839.9|835.4|840.6|836.1|841.1|836.6|839.4|834.9|7032
1680489900000|2023-04-03 02:45:00|840.1|835.6|839.5|835|840.1|835.6|839.5|835|3853
1680490200000|2023-04-03 02:50:00|839.4|834.9|835.6|831.1|839.5|835|835.6|831.1|5651
1680490500000|2023-04-03 02:55:00|835.4|830.9|837|832.5|838.1|833.6|835.1|830.6|6259
1680490800000|2023-04-03 03:00:00|837.1|832.6|839.9|835.4|840.4|835.9|837|832.5|7942
1680491100000|2023-04-03 03:05:00|840.2|835.7|840.7|836.2|840.9|836.4|839.7|835.2|5197
1680491400000|2023-04-03 03:10:00|840.9|836.4|839.4|834.9|841.5|837|838.7|834.2|5170
1680491700000|2023-04-03 03:15:00|839.2|834.7|837.9|833.4|839.7|835.2|837.9|833.4|2450
1680492000000|2023-04-03 03:20:00|838|833.5|839.5|835|839.5|835|836.9|832.4|5190
1680492300000|2023-04-03 03:25:00|839.1|834.6|839|834.5|840.1|835.6|837.9|833.4|5158
1680499800000|2023-04-03 05:30:00|838.9|834.4|840.2|835.7|840.2|835.7|836.8|832.3|5451
1680500100000|2023-04-03 05:35:00|839.8|835.3|838.2|833.7|840.2|835.7|837.7|833.2|3383
1680500400000|2023-04-03 05:40:00|838|833.5|836.3|831.8|838.5|834|836.3|831.8|3290
1680500700000|2023-04-03 05:45:00|836.4|831.9|836.4|831.9|837.2|832.7|835.4|830.9|6311
1680501000000|2023-04-03 05:50:00|836.5|832|834.7|830.2|836.5|832|833.9|829.4|9829
1680501300000|2023-04-03 05:55:00|834.8|830.3|833.7|829.2|834.8|830.3|833.3|828.8|8725
1680501600000|2023-04-03 06:00:00|833.8|829.3|835.4|830.9|835.9|831.4|832.7|828.2|9096
1680501900000|2023-04-03 06:05:00|835.6|831.1|835.6|831.1|836.5|832|835|830.5|4923
1680502200000|2023-04-03 06:10:00|835.5|831|835.6|831.1|836.1|831.6|835.1|830.6|3534
1680502500000|2023-04-03 06:15:00|835.5|831|837|832.5|837|832.5|835.5|831|3498
1680502800000|2023-04-03 06:20:00|836.9|832.4|836.5|832|837.4|832.9|836|831.5|2861
1680503100000|2023-04-03 06:25:00|836.4|831.9|836.4|831.9|836.5|832|835.3|830.8|3382
1680503400000|2023-04-03 06:30:00|836.2|831.7|836|831.5|836.5|832|835.5|831|1870
1680503700000|2023-04-03 06:35:00|835.9|831.4|834|829.5|836|831.5|833.6|829.1|2450
1680504000000|2023-04-03 06:40:00|833.9|829.4|834.5|830|834.5|830|833|828.5|4343
1680504300000|2023-04-03 06:45:00|834.6|830.1|834.5|830|835.4|830.9|834|829.5|2715
1680504600000|2023-04-03 06:50:00|834.4|829.9|833.3|828.8|835.1|830.6|832.4|827.9|4524
1680504900000|2023-04-03 06:55:00|832.9|828.4|830.4|825.9|833.1|828.6|830.4|825.9|13612
1680526800000|2023-04-03 13:00:00|831.8|827.3|833.2|828.7|834.2|829.7|831.3|826.8|17370
1680527100000|2023-04-03 13:05:00|833.1|828.6|831.9|827.4|833.7|829.2|831.1|826.6|9930
1680527400000|2023-04-03 13:10:00|831.4|826.9|830.5|826|831.9|827.4|829.4|824.9|7053
1680527700000|2023-04-03 13:15:00|830.7|826.2|829.9|825.4|831|826.5|829.2|824.7|5925
1680528000000|2023-04-03 13:20:00|830|825.5|831.7|827.2|832.2|827.7|829.9|825.4|8357
1680528300000|2023-04-03 13:25:00|831.5|827|833|828.5|833|828.5|831.5|827|4063
1680528600000|2023-04-03 13:30:00|832.5|828|834.2|829.7|834.2|829.7|832.5|828|8344
1680528900000|2023-04-03 13:35:00|834|829.5|834|829.5|834.5|830|833.7|829.2|5777
1680529200000|2023-04-03 13:40:00|833.7|829.2|833.2|828.7|833.8|829.3|833.2|828.7|2324
1680529500000|2023-04-03 13:45:00|832.8|828.3|832.2|827.7|832.9|828.4|832.2|827.7|2121
1680529800000|2023-04-03 13:50:00|832.5|828|833.1|828.6|833.5|829|832.5|828|1454
1680530100000|2023-04-03 13:55:00|833|828.5|831.3|826.8|833.1|828.6|831.3|826.8|2551
1680530400000|2023-04-03 14:00:00|831.6|827.1|832.3|827.8|832.9|828.4|831.3|826.8|2742
1680530700000|2023-04-03 14:05:00|832.4|827.9|833.4|828.9|833.8|829.3|832.4|827.9|2762
1680531000000|2023-04-03 14:10:00|833.3|828.8|832|827.5|833.3|828.8|831.9|827.4|3327
1680531300000|2023-04-03 14:15:00|832.1|827.6|832.5|828|832.5|828|832|827.5|1588
1680531600000|2023-04-03 14:20:00|832.4|827.9|831.9|827.4|832.5|828|831.5|827|1683
1680531900000|2023-04-03 14:25:00|831.5|827|831.5|827|833.4|828.9|831.5|827|2743
1680532200000|2023-04-03 14:30:00|831.6|827.1|830.6|826.1|832|827.5|830.6|826.1|1278
1680532500000|2023-04-03 14:35:00|830.5|826|829.6|825.1|830.9|826.4|829.6|825.1|1899
1680532800000|2023-04-03 14:40:00|829.5|825|831.9|827.4|831.9|827.4|829.5|825|1977
1680533100000|2023-04-03 14:45:00|832.2|827.7|832.2|827.7|833.1|828.6|831.5|827|3479
1680533400000|2023-04-03 14:50:00|832.1|827.6|831.2|826.7|832.1|827.6|831.2|826.7|995
1680533700000|2023-04-03 14:55:00|831.1|826.6|832.4|827.9|832.4|827.9|831.1|826.6|2965
1680570000000|2023-04-04 01:00:00|832.1|827.6|826.8|822.3|832.7|828.2|825.8|821.3|18986
1680570300000|2023-04-04 01:05:00|826.5|822|825.5|821|826.5|822|824.6|820.1|12234
1680570600000|2023-04-04 01:10:00|825.3|820.8|821.2|816.7|825.3|820.8|820.7|816.2|16038
1680570900000|2023-04-04 01:15:00|821.1|816.6|822.3|817.8|822.3|817.8|820.2|815.7|8438
1680571200000|2023-04-04 01:20:00|822.4|817.9|817.7|813.2|822.9|818.4|817.7|813.2|17363
1680571500000|2023-04-04 01:25:00|818.2|813.7|817.3|812.8|819.2|814.7|815.7|811.2|18092
1680571800000|2023-04-04 01:30:00|817.2|812.7|819.3|814.8|819.8|815.3|816.3|811.8|9943
1680572100000|2023-04-04 01:35:00|818.8|814.3|819.9|815.4|819.9|815.4|817.4|812.9|4807
1680572400000|2023-04-04 01:40:00|820.1|815.6|819.6|815.1|820.3|815.8|818.1|813.6|4990
1680572700000|2023-04-04 01:45:00|819.7|815.2|820.7|816.2|822.1|817.6|819.1|814.6|8265
1680573000000|2023-04-04 01:50:00|820.6|816.1|819.6|815.1|820.6|816.1|819.2|814.7|2493
1680573300000|2023-04-04 01:55:00|819.2|814.7|818.7|814.2|819.6|815.1|818.2|813.7|1938
1680573600000|2023-04-04 02:00:00|818.6|814.1|817.3|812.8|819.2|814.7|816.8|812.3|4651
1680573900000|2023-04-04 02:05:00|817.2|812.7|817.7|813.2|819.2|814.7|817.2|812.7|3278
1680574200000|2023-04-04 02:10:00|817.3|812.8|816.8|812.3|818.2|813.7|816.8|812.3|2307
1680575400000|2023-04-04 02:30:00|816.7|812.2|816.4|811.9|817.8|813.3|815.8|811.3|4503
1680575700000|2023-04-04 02:35:00|816.3|811.8|816.9|812.4|817.4|812.9|813.9|809.4|5386
1680576000000|2023-04-04 02:40:00|816.4|811.9|815.7|811.2|816.9|812.4|815.2|810.7|3311
1680576300000|2023-04-04 02:45:00|815.8|811.3|816|811.5|817.2|812.7|815.7|811.2|2141
1680576600000|2023-04-04 02:50:00|816.2|811.7|819.2|814.7|819.7|815.2|816.1|811.6|4308
1680576900000|2023-04-04 02:55:00|818.7|814.2|816.1|811.6|818.7|814.2|816.1|811.6|3573
1680577200000|2023-04-04 03:00:00|816.3|811.8|816.1|811.6|817.8|813.3|815.6|811.1|2423
1680577500000|2023-04-04 03:05:00|816|811.5|817.6|813.1|818|813.5|815.5|811|2607
1680577800000|2023-04-04 03:10:00|817.5|813|816.9|812.4|819|814.5|816.1|811.6|2392
1680578100000|2023-04-04 03:15:00|817|812.5|816.6|812.1|817.4|812.9|816.5|812|1698
1680578400000|2023-04-04 03:20:00|816.4|811.9|817.1|812.6|817.1|812.6|816.1|811.6|1655
1680578700000|2023-04-04 03:25:00|817.3|812.8|816.9|812.4|817.3|812.8|815.3|810.8|2660
1680579000000|2023-04-04 03:30:00|816.7|812.2|816.7|812.2|816.7|812.2|816.7|812.2|0
1680586200000|2023-04-04 05:30:00|816.6|812.1|818.1|813.6|818.2|813.7|815.8|811.3|7393
1680586500000|2023-04-04 05:35:00|818|813.5|817.1|812.6|818|813.5|816.6|812.1|2950
1680586800000|2023-04-04 05:40:00|817.2|812.7|815.7|811.2|817.6|813.1|815.7|811.2|2722
1680587100000|2023-04-04 05:45:00|815.6|811.1|816.8|812.3|817.4|812.9|815.6|811.1|3942
1680587400000|2023-04-04 05:50:00|816.4|811.9|817.6|813.1|817.7|813.2|816.4|811.9|3922
1680587700000|2023-04-04 05:55:00|818|813.5|817.5|813|819|814.5|817|812.5|5995
1680588000000|2023-04-04 06:00:00|817.1|812.6|815.5|811|817.1|812.6|815|810.5|8640
1680588300000|2023-04-04 06:05:00|815.6|811.1|816.5|812|816.6|812.1|815.5|811|3866
1680588600000|2023-04-04 06:10:00|816.3|811.8|814.6|810.1|816.3|811.8|814.6|810.1|3802
1680588900000|2023-04-04 06:15:00|814.7|810.2|815.6|811.1|815.6|811.1|814.7|810.2|2593
1680589200000|2023-04-04 06:20:00|815.5|811|815.8|811.3|816|811.5|815.5|811|2355
1680589500000|2023-04-04 06:25:00|815.5|811|816.2|811.7|816.3|811.8|814.6|810.1|7900
1680589800000|2023-04-04 06:30:00|816.3|811.8|815.8|811.3|816.3|811.8|815.3|810.8|2783
1680590100000|2023-04-04 06:35:00|816.2|811.7|822.9|818.4|822.9|818.4|816.2|811.7|16678
1680590400000|2023-04-04 06:40:00|823.3|818.8|827.1|822.6|827.6|823.1|823.1|818.6|18173
1680590700000|2023-04-04 06:45:00|827.2|822.7|822.2|817.7|827.2|822.7|820.9|816.4|13120
1680591000000|2023-04-04 06:50:00|821.8|817.3|818.9|814.4|823.1|818.6|818.9|814.4|7985
1680591300000|2023-04-04 06:55:00|818.8|814.3|819.4|814.9|819.7|815.2|818.4|813.9|11915
1680742800000|2023-04-06 01:00:00|811.9|807.4|813|808.5|814.2|809.7|807.8|803.3|38159
1680743100000|2023-04-06 01:05:00|812.5|808|815.4|810.9|815.8|811.3|812.3|807.8|15798
1680743400000|2023-04-06 01:10:00|815.3|810.8|814.9|810.4|817.2|812.7|814.9|810.4|13103
1680743700000|2023-04-06 01:15:00|815.1|810.6|814|809.5|816.1|811.6|812.2|807.7|11487
1680744000000|2023-04-06 01:20:00|813.9|809.4|813.5|809|814.5|810|813.3|808.8|5473
1680744300000|2023-04-06 01:25:00|814|809.5|812.6|808.1|814|809.5|811|806.5|5670
1680744600000|2023-04-06 01:30:00|812.5|808|814.8|810.3|814.8|810.3|812|807.5|5522
1680744900000|2023-04-06 01:35:00|814.7|810.2|813.2|808.7|814.7|810.2|813.2|808.7|2575
1680745200000|2023-04-06 01:40:00|813.3|808.8|813.7|809.2|814.6|810.1|813.1|808.6|3815
1680745500000|2023-04-06 01:45:00|813.6|809.1|813.1|808.6|814.3|809.8|813.1|808.6|2837
1680745800000|2023-04-06 01:50:00|813.2|808.7|814.1|809.6|814.6|810.1|813.2|808.7|2200
1680746100000|2023-04-06 01:55:00|813.9|809.4|816.6|812.1|816.8|812.3|813.6|809.1|4232
1680746400000|2023-04-06 02:00:00|816.2|811.7|819.2|814.7|820.6|816.1|815.6|811.1|6195
1680746700000|2023-04-06 02:05:00|819.3|814.8|820|815.5|821.6|817.1|819.1|814.6|4330
1680747000000|2023-04-06 02:10:00|819.6|815.1|822.7|818.2|823.6|819.1|819.1|814.6|7797
1680748200000|2023-04-06 02:30:00|822.3|817.8|821|816.5|822.7|818.2|820.5|816|2835
1680748500000|2023-04-06 02:35:00|820.5|816|820.5|816|820.5|816|819.4|814.9|3378
1680748800000|2023-04-06 02:40:00|820.7|816.2|818.8|814.3|820.7|816.2|817.6|813.1|3516
1680749100000|2023-04-06 02:45:00|818.9|814.4|818.3|813.8|819.9|815.4|817.2|812.7|3907
1680749400000|2023-04-06 02:50:00|818.2|813.7|814.5|810|818.3|813.8|814.1|809.6|4628
1680749700000|2023-04-06 02:55:00|814.6|810.1|815|810.5|815.9|811.4|814.6|810.1|1683
1680750000000|2023-04-06 03:00:00|814.9|810.4|813.6|809.1|815.5|811|813.2|808.7|3213
1680750300000|2023-04-06 03:05:00|813.7|809.2|814.6|810.1|815.7|811.2|813.7|809.2|1740
1680750600000|2023-04-06 03:10:00|814.5|810|813.7|809.2|814.5|810|813.6|809.1|1425
1680750900000|2023-04-06 03:15:00|814.2|809.7|813.4|808.9|814.2|809.7|812.7|808.2|3000
1680751200000|2023-04-06 03:20:00|813.7|809.2|812.4|807.9|813.7|809.2|811.9|807.4|2151
1680751500000|2023-04-06 03:25:00|812.2|807.7|812.5|808|812.5|808|810.7|806.2|3560
1680759000000|2023-04-06 05:30:00|812.3|807.8|812.8|808.3|812.8|808.3|808.9|804.4|10364
1680759300000|2023-04-06 05:35:00|812.7|808.2|813.7|809.2|814.2|809.7|811.8|807.3|6580
1680759600000|2023-04-06 05:40:00|814.1|809.6|813.6|809.1|814.2|809.7|812.7|808.2|3264
1680759900000|2023-04-06 05:45:00|814.1|809.6|813.5|809|815.1|810.6|812.7|808.2|3900
1680760200000|2023-04-06 05:50:00|813.4|808.9|812.4|807.9|813.5|809|812|807.5|2821
1680760500000|2023-04-06 05:55:00|812.3|807.8|813.7|809.2|814.2|809.7|811.9|807.4|4109
1680760800000|2023-04-06 06:00:00|813.8|809.3|813.5|809|814.2|809.7|813.1|808.6|2457
1680761100000|2023-04-06 06:05:00|814|809.5|813.9|809.4|814.5|810|813.4|808.9|2085
1680761400000|2023-04-06 06:10:00|813.8|809.3|812.3|807.8|813.8|809.3|812.3|807.8|2582
1680761700000|2023-04-06 06:15:00|812.7|808.2|813.3|808.8|813.8|809.3|812.3|807.8|1057
1680762000000|2023-04-06 06:20:00|813.4|808.9|814.3|809.8|814.8|810.3|813.3|808.8|1425
1680762300000|2023-04-06 06:25:00|814.7|810.2|815.9|811.4|817.4|812.9|814.7|810.2|3696
1680762600000|2023-04-06 06:30:00|815.8|811.3|815.8|811.3|816.2|811.7|814.5|810|2154
1680762900000|2023-04-06 06:35:00|815.4|810.9|818.3|813.8|818.3|813.8|814.5|810|3125
1680763200000|2023-04-06 06:40:00|818.4|813.9|817.1|812.6|820.8|816.3|817.1|812.6|4742
1680763500000|2023-04-06 06:45:00|817|812.5|815.4|810.9|817.3|812.8|815.4|810.9|2463
1680763800000|2023-04-06 06:50:00|815|810.5|815.4|810.9|815.9|811.4|814.3|809.8|2443
1680764100000|2023-04-06 06:55:00|815.8|811.3|814.1|809.6|815.9|811.4|813.2|808.7|5093
1680764400000|2023-04-06 07:00:00|813.9|809.4|813.9|809.4|813.9|809.4|813.9|809.4|0
1680786000000|2023-04-06 13:00:00|811.6|807.1|808.1|803.6|812.8|808.3|807.7|803.2|15925
1680786300000|2023-04-06 13:05:00|808|803.5|810|805.5|810.7|806.2|808|803.5|10720
1680786600000|2023-04-06 13:10:00|809.6|805.1|813.8|809.3|814.3|809.8|808.7|804.2|7821
1680786900000|2023-04-06 13:15:00|813.6|809.1|812.7|808.2|814.1|809.6|812.3|807.8|4906
1680787200000|2023-04-06 13:20:00|812.9|808.4|811.1|806.6|812.9|808.4|810|805.5|2778
1680787500000|2023-04-06 13:25:00|811.2|806.7|812.8|808.3|812.8|808.3|810.8|806.3|3680
1680787800000|2023-04-06 13:30:00|812.7|808.2|810.4|805.9|812.7|808.2|810|805.5|4842
1680788100000|2023-04-06 13:35:00|809.9|805.4|805.4|800.9|810|805.5|805.4|800.9|6734
1680788400000|2023-04-06 13:40:00|805|800.5|805|800.5|806|801.5|804|799.5|6960
1680788700000|2023-04-06 13:45:00|804.9|800.4|804.8|800.3|805.9|801.4|802.9|798.4|7125
1680789000000|2023-04-06 13:50:00|805.2|800.7|805.8|801.3|806.7|802.2|804.8|800.3|3265
1680789300000|2023-04-06 13:55:00|805.7|801.2|804|799.5|806.8|802.3|803.9|799.4|3980
1680789600000|2023-04-06 14:00:00|803.9|799.4|805.3|800.8|805.5|801|803.9|799.4|2228
1680789900000|2023-04-06 14:05:00|805.4|800.9|805.9|801.4|806.5|802|805.4|800.9|2237
1680790200000|2023-04-06 14:10:00|806.3|801.8|806.4|801.9|807.9|803.4|806.3|801.8|2760
1680790500000|2023-04-06 14:15:00|806.5|802|805|800.5|806.5|802|805|800.5|1172
1680790800000|2023-04-06 14:20:00|805.1|800.6|805.1|800.6|805.5|801|804.5|800|1875
1680791100000|2023-04-06 14:25:00|805.2|800.7|805.2|800.7|806.2|801.7|805.2|800.7|1721
1680791400000|2023-04-06 14:30:00|805.6|801.1|807.1|802.6|807.1|802.6|805.6|801.1|1703
1680791700000|2023-04-06 14:35:00|807|802.5|806.2|801.7|807.1|802.6|806.1|801.6|879
1680792000000|2023-04-06 14:40:00|806.1|801.6|807.2|802.7|807.6|803.1|806.1|801.6|1431
1680792300000|2023-04-06 14:45:00|807.1|802.6|806.2|801.7|807.1|802.6|806.1|801.6|862
1680792600000|2023-04-06 14:50:00|806.6|802.1|806.7|802.2|807.6|803.1|806.2|801.7|978
1680792900000|2023-04-06 14:55:00|807.1|802.6|807.2|802.7|807.2|802.7|806.2|801.7|1954
1680829200000|2023-04-07 01:00:00|806.8|802.3|808.2|803.7|809.2|804.7|806.8|802.3|4510
1680829500000|2023-04-07 01:05:00|807.7|803.2|811.8|807.3|812.4|807.9|806.9|802.4|8188
1680829800000|2023-04-07 01:10:00|811.9|807.4|813|808.5|813.2|808.7|811.4|806.9|5572
1680830100000|2023-04-07 01:15:00|812.9|808.4|811.9|807.4|813.8|809.3|811.9|807.4|4110
1680830400000|2023-04-07 01:20:00|812|807.5|809.1|804.6|812.4|807.9|808.9|804.4|4185
1680830700000|2023-04-07 01:25:00|809.5|805|809.7|805.2|810.1|805.6|809|804.5|2278
1680831000000|2023-04-07 01:30:00|809.6|805.1|810|805.5|810.6|806.1|809.1|804.6|1905
1680831300000|2023-04-07 01:35:00|809.9|805.4|811.4|806.9|811.4|806.9|809.9|805.4|1361
1680831600000|2023-04-07 01:40:00|811.3|806.8|813.5|809|814.5|810|810.9|806.4|4627
1680831900000|2023-04-07 01:45:00|813.4|808.9|813.8|809.3|813.8|809.3|812.9|808.4|1413
1680832200000|2023-04-07 01:50:00|813.9|809.4|813.9|809.4|815.4|810.9|813.4|808.9|3133
1680832500000|2023-04-07 01:55:00|813.5|809|813.4|808.9|814|809.5|812|807.5|2045
1680832800000|2023-04-07 02:00:00|813.2|808.7|812.4|807.9|813.4|808.9|812.3|807.8|1168
1680833100000|2023-04-07 02:05:00|812.8|808.3|815.3|810.8|815.7|811.2|812.8|808.3|2408
1680833400000|2023-04-07 02:10:00|815.2|810.7|816.9|812.4|818.3|813.8|814.2|809.7|6576
1680834600000|2023-04-07 02:30:00|816.5|812|818|813.5|818.6|814.1|816.5|812|4531
1680834900000|2023-04-07 02:35:00|818.5|814|820.2|815.7|820.8|816.3|818|813.5|7483
1680835200000|2023-04-07 02:40:00|820.3|815.8|819.6|815.1|820.7|816.2|819.1|814.6|2868
1680835500000|2023-04-07 02:45:00|819.7|815.2|817.6|813.1|819.7|815.2|817.3|812.8|2118
1680835800000|2023-04-07 02:50:00|817.2|812.7|816.8|812.3|817.3|812.8|816.2|811.7|2319
1680836100000|2023-04-07 02:55:00|816.9|812.4|817|812.5|817.9|813.4|816.9|812.4|2245
1680836400000|2023-04-07 03:00:00|816.9|812.4|817.4|812.9|817.9|813.4|816.9|812.4|1265
1680836700000|2023-04-07 03:05:00|817|812.5|815.6|811.1|817|812.5|815.6|811.1|1452
1680837000000|2023-04-07 03:10:00|815.5|811|815.1|810.6|815.6|811.1|813.7|809.2|3789
1680837300000|2023-04-07 03:15:00|815.2|810.7|816|811.5|816.1|811.6|815|810.5|1771
1680837600000|2023-04-07 03:20:00|816.1|811.6|816.8|812.3|816.9|812.4|815.4|810.9|1756
1680837900000|2023-04-07 03:25:00|816.9|812.4|816.9|812.4|817.4|812.9|815.9|811.4|1786
1680845400000|2023-04-07 05:30:00|816.7|812.2|819.1|814.6|820.1|815.6|816.7|812.2|7833
1680845700000|2023-04-07 05:35:00|819.5|815|819|814.5|820|815.5|819|814.5|2258
1680846000000|2023-04-07 05:40:00|819.5|815|820.4|815.9|820.8|816.3|819.5|815|2090
1680846300000|2023-04-07 05:45:00|820|815.5|819.7|815.2|820.1|815.6|819.2|814.7|3003
1680846600000|2023-04-07 05:50:00|819.4|814.9|818.7|814.2|819.7|815.2|818.2|813.7|1701
1680846900000|2023-04-07 05:55:00|819.1|814.6|818.5|814|819.1|814.6|818|813.5|3158
1680847200000|2023-04-07 06:00:00|818.4|813.9|818.6|814.1|818.6|814.1|817.6|813.1|1338
1680847500000|2023-04-07 06:05:00|818.5|814|819.1|814.6|819.1|814.6|818.5|814|974
1680847800000|2023-04-07 06:10:00|819.2|814.7|819.4|814.9|820.8|816.3|819.2|814.7|5913
1680848100000|2023-04-07 06:15:00|819.3|814.8|820.8|816.3|821.8|817.3|819.3|814.8|6477
1680848400000|2023-04-07 06:20:00|820.9|816.4|819|814.5|820.9|816.4|819|814.5|2757
1680848700000|2023-04-07 06:25:00|818.9|814.4|817.5|813|819|814.5|817.5|813|2141
1680849000000|2023-04-07 06:30:00|817.6|813.1|815.4|810.9|818.6|814.1|815.3|810.8|3541
1680849300000|2023-04-07 06:35:00|815.8|811.3|815.7|811.2|817.3|812.8|815.2|810.7|1947
1680849600000|2023-04-07 06:40:00|816.2|811.7|817.5|813|818.5|814|816.2|811.7|3098
1680849900000|2023-04-07 06:45:00|817.9|813.4|816.7|812.2|817.9|813.4|815.4|810.9|3242
1680850200000|2023-04-07 06:50:00|816.6|812.1|816.1|811.6|816.6|812.1|815.6|811.1|1671
1680850500000|2023-04-07 06:55:00|816.2|811.7|817.1|812.6|817.5|813|815|810.5|4788
1680872400000|2023-04-07 13:00:00|813.9|809.4|821.9|817.4|823.5|819|813.8|809.3|12850
1680872700000|2023-04-07 13:05:00|822.4|817.9|822.3|817.8|822.4|817.9|820.4|815.9|4818
1680873000000|2023-04-07 13:10:00|822.6|818.1|821.7|817.2|823.6|819.1|821.7|817.2|4769
1680873300000|2023-04-07 13:15:00|822.1|817.6|820.6|816.1|822.1|817.6|819.9|815.4|4572
1680873600000|2023-04-07 13:20:00|820.5|816|821|816.5|821|816.5|820|815.5|1944
1680873900000|2023-04-07 13:25:00|820.9|816.4|820.5|816|821.9|817.4|819.6|815.1|2124
1680874200000|2023-04-07 13:30:00|820.6|816.1|819.1|814.6|821|816.5|818.7|814.2|1175
1680874500000|2023-04-07 13:35:00|818.7|814.2|818.5|814|819.1|814.6|817.6|813.1|2710
1680874800000|2023-04-07 13:40:00|818.4|813.9|818|813.5|818.5|814|817.5|813|833
1680875100000|2023-04-07 13:45:00|817.9|813.4|817.5|813|818|813.5|817|812.5|1883
1680875400000|2023-04-07 13:50:00|817.6|813.1|817.7|813.2|818.6|814.1|817.2|812.7|2121
1680875700000|2023-04-07 13:55:00|817.6|813.1|818.5|814|818.5|814|817.6|813.1|450
1680876000000|2023-04-07 14:00:00|818.6|814.1|816.2|811.7|818.7|814.2|815.6|811.1|2733
1680876300000|2023-04-07 14:05:00|815.7|811.2|815.7|811.2|816.7|812.2|815.7|811.2|1241
1680876600000|2023-04-07 14:10:00|815.8|811.3|816.7|812.2|816.7|812.2|815.8|811.3|523
1680876900000|2023-04-07 14:15:00|816.6|812.1|815.7|811.2|816.6|812.1|815.7|811.2|690
1680877200000|2023-04-07 14:20:00|815.8|811.3|816.2|811.7|816.2|811.7|815.7|811.2|495
1680877500000|2023-04-07 14:25:00|816.3|811.8|816.7|812.2|816.7|812.2|816.2|811.7|730
1680877800000|2023-04-07 14:30:00|816.8|812.3|816.3|811.8|818.3|813.8|816.2|811.7|1970
1680878100000|2023-04-07 14:35:00|815.8|811.3|815.9|811.4|815.9|811.4|815.3|810.8|1085
1680878400000|2023-04-07 14:40:00|815.8|811.3|815.9|811.4|815.9|811.4|815.3|810.8|979
1680878700000|2023-04-07 14:45:00|815.8|811.3|816.3|811.8|816.9|812.4|815.3|810.8|1887
1680879000000|2023-04-07 14:50:00|816.4|811.9|816.9|812.4|816.9|812.4|815.8|811.3|1036
1680879300000|2023-04-07 14:55:00|816.5|812|816.6|812.1|818.3|813.8|816.5|812|2344
1681088400000|2023-04-10 01:00:00|814.3|809.8|810.1|805.6|818.2|813.7|806.9|802.4|21771
1681088700000|2023-04-10 01:05:00|809.7|805.2|806|801.5|811.1|806.6|806|801.5|5285
1681089000000|2023-04-10 01:10:00|806.4|801.9|808.1|803.6|808.6|804.1|806|801.5|5312
1681089300000|2023-04-10 01:15:00|808.5|804|809.6|805.1|810.6|806.1|807.6|803.1|4429
1681089600000|2023-04-10 01:20:00|809.5|805|810|805.5|810.2|805.7|808.1|803.6|3069
1681089900000|2023-04-10 01:25:00|809.6|805.1|807.1|802.6|809.6|805.1|806.2|801.7|2817
1681090200000|2023-04-10 01:30:00|807.2|802.7|805.7|801.2|807.6|803.1|805.2|800.7|2848
1681090500000|2023-04-10 01:35:00|805.6|801.1|805.3|800.8|807.1|802.6|805.1|800.6|2874
1681090800000|2023-04-10 01:40:00|804.9|800.4|806.2|801.7|806.3|801.8|804.8|800.3|3281
1681091100000|2023-04-10 01:45:00|806.3|801.8|807.2|802.7|807.7|803.2|806.3|801.8|1770
1681091400000|2023-04-10 01:50:00|807.3|802.8|805.7|801.2|807.3|802.8|805.7|801.2|2039
1681091700000|2023-04-10 01:55:00|805.8|801.3|805|800.5|806.3|801.8|804.4|799.9|2762
1681092000000|2023-04-10 02:00:00|805.1|800.6|807.1|802.6|807.1|802.6|805|800.5|2142
1681092300000|2023-04-10 02:05:00|807|802.5|807.2|802.7|807.2|802.7|806.3|801.8|1960
1681092600000|2023-04-10 02:10:00|806.8|802.3|809.1|804.6|809.1|804.6|806.8|802.3|3140
1681093800000|2023-04-10 02:30:00|809|804.5|807.6|803.1|809.2|804.7|807.2|802.7|1515
1681094100000|2023-04-10 02:35:00|807.2|802.7|806.2|801.7|807.6|803.1|806.1|801.6|2167
1681094400000|2023-04-10 02:40:00|806.6|802.1|807.1|802.6|807.6|803.1|805.7|801.2|2213
1681094700000|2023-04-10 02:45:00|806.7|802.2|807.1|802.6|808.1|803.6|806.6|802.1|1951
1681095000000|2023-04-10 02:50:00|807|802.5|807.1|802.6|807.2|802.7|806.1|801.6|1737
1681095300000|2023-04-10 02:55:00|806.7|802.2|807.2|802.7|807.2|802.7|806.6|802.1|1320
1681095600000|2023-04-10 03:00:00|807.1|802.6|807.2|802.7|807.6|803.1|806.6|802.1|1859
1681095900000|2023-04-10 03:05:00|807.1|802.6|805.3|800.8|807.6|803.1|805.2|800.7|1540
1681096200000|2023-04-10 03:10:00|805.2|800.7|804.5|800|805.3|800.8|803.6|799.1|4749
1681096500000|2023-04-10 03:15:00|804.7|800.2|805.4|800.9|805.4|800.9|804.5|800|1260
1681096800000|2023-04-10 03:20:00|805.3|800.8|803|798.5|805.3|800.8|802.1|797.6|3139
1681097100000|2023-04-10 03:25:00|803.1|798.6|800.2|795.7|803.2|798.7|799.9|795.4|4546
1681104600000|2023-04-10 05:30:00|800.1|795.6|801|796.5|801.9|797.4|798.9|794.4|5182
1681104900000|2023-04-10 05:35:00|801.1|796.6|799.3|794.8|802.5|798|798.4|793.9|2729
1681105200000|2023-04-10 05:40:00|798.9|794.4|798.4|793.9|799.2|794.7|797.4|792.9|4539
1681105500000|2023-04-10 05:45:00|798|793.5|798.1|793.6|799.9|795.4|797.9|793.4|2640
1681105800000|2023-04-10 05:50:00|797.7|793.2|797.7|793.2|798.2|793.7|796.9|792.4|4050
1681106100000|2023-04-10 05:55:00|797.8|793.3|795.3|790.8|798|793.5|795.2|790.7|8571
1681106400000|2023-04-10 06:00:00|795.4|790.9|796.3|791.8|797|792.5|795.3|790.8|4391
1681106700000|2023-04-10 06:05:00|796.4|791.9|795.8|791.3|796.4|791.9|794.8|790.3|3724
1681107000000|2023-04-10 06:10:00|795.9|791.4|798.1|793.6|798.5|794|795.8|791.3|3084
1681107300000|2023-04-10 06:15:00|798.3|793.8|798.9|794.4|799.8|795.3|797.9|793.4|4219
1681107600000|2023-04-10 06:20:00|799|794.5|799|794.5|799.5|795|798.5|794|2363
1681107900000|2023-04-10 06:25:00|799.1|794.6|796.8|792.3|799.5|795|796.7|792.2|1376
1681108200000|2023-04-10 06:30:00|797.2|792.7|796.9|792.4|797.7|793.2|796.1|791.6|1091
1681108500000|2023-04-10 06:35:00|797.8|793.3|797|792.5|798.7|794.2|797|792.5|2592
1681108800000|2023-04-10 06:40:00|796.9|792.4|797.1|792.6|797.4|792.9|796.5|792|1773
1681109100000|2023-04-10 06:45:00|797.5|793|797|792.5|797.6|793.1|796.6|792.1|1539
1681109400000|2023-04-10 06:50:00|796.6|792.1|795.9|791.4|797|792.5|795.7|791.2|2506
1681109700000|2023-04-10 06:55:00|796|791.5|798.4|793.9|798.9|794.4|796|791.5|6359
1681110000000|2023-04-10 07:00:00|798.8|794.3|798.8|794.3|798.8|794.3|798.8|794.3|2
1681131600000|2023-04-10 13:00:00|800.6|796.1|801.9|797.4|803.1|798.6|798.7|794.2|5801
1681131900000|2023-04-10 13:05:00|801.8|797.3|804.3|799.8|804.3|799.8|801.4|796.9|3535
1681132200000|2023-04-10 13:10:00|803.8|799.3|803.6|799.1|804.7|800.2|803.1|798.6|3970
1681132500000|2023-04-10 13:15:00|803.7|799.2|803.1|798.6|805.1|800.6|803.1|798.6|1453
1681132800000|2023-04-10 13:20:00|803.2|798.7|803.7|799.2|803.7|799.2|802.7|798.2|2757
1681133100000|2023-04-10 13:25:00|803.2|798.7|803.8|799.3|803.9|799.4|803.2|798.7|1497
1681133400000|2023-04-10 13:30:00|803.9|799.4|803|798.5|804.3|799.8|802.9|798.4|1371
1681133700000|2023-04-10 13:35:00|802.6|798.1|803|798.5|803|798.5|802|797.5|1838
1681134000000|2023-04-10 13:40:00|803.1|798.6|802.9|798.4|803.5|799|802.9|798.4|849
1681134300000|2023-04-10 13:45:00|802.8|798.3|802.4|797.9|802.9|798.4|802.4|797.9|615
1681134600000|2023-04-10 13:50:00|802.5|798|801.5|797|802.9|798.4|801.5|797|982
1681134900000|2023-04-10 13:55:00|801.4|796.9|802.5|798|802.5|798|801.4|796.9|1545
1681135200000|2023-04-10 14:00:00|802.4|797.9|803|798.5|803.5|799|802.4|797.9|1742
1681135500000|2023-04-10 14:05:00|803.1|798.6|804|799.5|804.1|799.6|803|798.5|1123
1681135800000|2023-04-10 14:10:00|804.1|799.6|803.6|799.1|804.1|799.6|803.6|799.1|765
1681136100000|2023-04-10 14:15:00|803.7|799.2|803.1|798.6|803.7|799.2|803.1|798.6|1032
1681136400000|2023-04-10 14:20:00|803.2|798.7|803.6|799.1|804.1|799.6|803.2|798.7|832
1681136700000|2023-04-10 14:25:00|803.7|799.2|803.7|799.2|804.2|799.7|803.7|799.2|618
1681137000000|2023-04-10 14:30:00|804.2|799.7|806.2|801.7|807|802.5|804.2|799.7|4003
1681137300000|2023-04-10 14:35:00|806.1|801.6|806.2|801.7|807.2|802.7|806.1|801.6|1922
1681137600000|2023-04-10 14:40:00|805.8|801.3|805.6|801.1|806.2|801.7|805.2|800.7|1193
1681137900000|2023-04-10 14:45:00|805.5|801|803.7|799.2|805.6|801.1|803.7|799.2|1335
1681138200000|2023-04-10 14:50:00|803.8|799.3|801.8|797.3|804.2|799.7|801.8|797.3|1382
1681138500000|2023-04-10 14:55:00|801.7|797.2|801|796.5|801.7|797.2|800.3|795.8|2018
1681174800000|2023-04-11 01:00:00|800.6|796.1|802.4|797.9|802.9|798.4|799.6|795.1|6661
1681175100000|2023-04-11 01:05:00|802.8|798.3|799.5|795|802.9|798.4|798.6|794.1|2545
1681175400000|2023-04-11 01:10:00|799.6|795.1|799.5|795|800|795.5|799|794.5|1981
1681175700000|2023-04-11 01:15:00|799.6|795.1|800|795.5|800.5|796|799.1|794.6|2168
1681176000000|2023-04-11 01:20:00|799.9|795.4|800|795.5|800.4|795.9|797.9|793.4|3552
1681176300000|2023-04-11 01:25:00|800.4|795.9|801.3|796.8|801.7|797.2|800.3|795.8|3172
1681176600000|2023-04-11 01:30:00|801.4|796.9|798.9|794.4|801.4|796.9|798.8|794.3|1736
1681176900000|2023-04-11 01:35:00|798.8|794.3|796.5|792|798.9|794.4|795.9|791.4|3627
1681177200000|2023-04-11 01:40:00|796.4|791.9|796.4|791.9|797.3|792.8|794.1|789.6|4526
1681177500000|2023-04-11 01:45:00|796.3|791.8|796.9|792.4|796.9|792.4|795.8|791.3|1835
1681177800000|2023-04-11 01:50:00|797.3|792.8|796.5|792|797.9|793.4|796.1|791.6|3820
1681178100000|2023-04-11 01:55:00|796.4|791.9|796.4|791.9|797.3|792.8|795.9|791.4|1367
1681178400000|2023-04-11 02:00:00|796.3|791.8|799.2|794.7|799.2|794.7|795.9|791.4|2119
1681178700000|2023-04-11 02:05:00|799.1|794.6|799.8|795.3|799.8|795.3|798.6|794.1|1330
1681179000000|2023-04-11 02:10:00|799.9|795.4|804.1|799.6|804.1|799.6|799.9|795.4|3377
1681179300000|2023-04-11 02:15:00|803.7|799.2|803.7|799.2|803.7|799.2|803.7|799.2|0
1681180200000|2023-04-11 02:30:00|804.1|799.6|805.8|801.3|806.9|802.4|803.3|798.8|5517
1681180500000|2023-04-11 02:35:00|806.3|801.8|803.8|799.3|806.3|801.8|803.8|799.3|2302
1681180800000|2023-04-11 02:40:00|803.9|799.4|804.3|799.8|805.3|800.8|803.8|799.3|1148
1681181100000|2023-04-11 02:45:00|803.8|799.3|804.1|799.6|804.3|799.8|802.8|798.3|1567
1681181400000|2023-04-11 02:50:00|803.7|799.2|804.6|800.1|805.1|800.6|803.1|798.6|1577
1681181700000|2023-04-11 02:55:00|804.5|800|803.5|799|804.5|800|802.4|797.9|2356
1681182000000|2023-04-11 03:00:00|803.4|798.9|803.5|799|803.6|799.1|802.9|798.4|1198
1681182300000|2023-04-11 03:05:00|803.6|799.1|806.5|802|806.5|802|803.1|798.6|1393
1681182600000|2023-04-11 03:10:00|806.9|802.4|808.3|803.8|808.3|803.8|806.5|802|2252
1681182900000|2023-04-11 03:15:00|808.2|803.7|808.3|803.8|809.3|804.8|807.4|802.9|2059
1681183200000|2023-04-11 03:20:00|808.4|803.9|807.5|803|808.4|803.9|807.5|803|841
1681183500000|2023-04-11 03:25:00|808|803.5|808.5|804|808.9|804.4|807.4|802.9|1115
1681191000000|2023-04-11 05:30:00|808.4|803.9|808.4|803.9|809.8|805.3|806.8|802.3|4740
1681191300000|2023-04-11 05:35:00|808.3|803.8|807.5|803|808.3|803.8|807.1|802.6|1673
1681191600000|2023-04-11 05:40:00|807.4|802.9|807.9|803.4|807.9|803.4|806.9|802.4|1059
1681191900000|2023-04-11 05:45:00|807.8|803.3|806.8|802.3|807.8|803.3|806.7|802.2|576
1681192200000|2023-04-11 05:50:00|806.7|802.2|807.7|803.2|808.3|803.8|806.7|802.2|774
1681192500000|2023-04-11 05:55:00|807.8|803.3|807.4|802.9|808.3|803.8|806.8|802.3|808
1681192800000|2023-04-11 06:00:00|807.3|802.8|807.9|803.4|808.3|803.8|807.3|802.8|761
1681193100000|2023-04-11 06:05:00|808|803.5|812|807.5|812|807.5|807.9|803.4|2283
1681193400000|2023-04-11 06:10:00|812.5|808|814.3|809.8|814.8|810.3|811.6|807.1|5402
1681193700000|2023-04-11 06:15:00|814.4|809.9|813.7|809.2|815.3|810.8|813.7|809.2|3183
1681194000000|2023-04-11 06:20:00|813.8|809.3|814.8|810.3|815.2|810.7|813.7|809.2|2466
1681194300000|2023-04-11 06:25:00|814.7|810.2|814.6|810.1|814.7|810.2|813.8|809.3|1853
1681194600000|2023-04-11 06:30:00|815|810.5|816.6|812.1|817|812.5|814.6|810.1|4464
1681194900000|2023-04-11 06:35:00|816.7|812.2|819.5|815|820.8|816.3|816.7|812.2|5772
1681195200000|2023-04-11 06:40:00|819.6|815.1|819.9|815.4|820.1|815.6|819.2|814.7|3648
1681195500000|2023-04-11 06:45:00|819.8|815.3|817.1|812.6|819.8|815.3|816.6|812.1|5768
1681195800000|2023-04-11 06:50:00|817.2|812.7|818.2|813.7|818.2|813.7|816.6|812.1|2708
1681196100000|2023-04-11 06:55:00|817.8|813.3|818.4|813.9|818.8|814.3|817.5|813|3056
1681218000000|2023-04-11 13:00:00|819.8|815.3|819.7|815.2|821.9|817.4|819.4|814.9|5114
1681218300000|2023-04-11 13:05:00|819.8|815.3|818.2|813.7|820.2|815.7|817.7|813.2|3888
1681218600000|2023-04-11 13:10:00|818.3|813.8|818.2|813.7|818.7|814.2|817.3|812.8|1858
1681218900000|2023-04-11 13:15:00|817.7|813.2|819.4|814.9|819.8|815.3|817.3|812.8|1809
1681219200000|2023-04-11 13:20:00|818.9|814.4|819.3|814.8|820.3|815.8|818.9|814.4|1379
1681219500000|2023-04-11 13:25:00|819.2|814.7|819.2|814.7|819.7|815.2|818.3|813.8|1220
1681219800000|2023-04-11 13:30:00|819.3|814.8|817.7|813.2|819.3|814.8|817.7|813.2|1108
1681220100000|2023-04-11 13:35:00|818.2|813.7|818.3|813.8|818.8|814.3|818.2|813.7|1441
1681220400000|2023-04-11 13:40:00|818.2|813.7|818|813.5|818.5|814|817.5|813|1129
1681220700000|2023-04-11 13:45:00|818.1|813.6|818.1|813.6|818.5|814|818|813.5|686
1681221000000|2023-04-11 13:50:00|818|813.5|815.7|811.2|818.1|813.6|815.6|811.1|1046
1681221300000|2023-04-11 13:55:00|815.8|811.3|815.7|811.2|816.2|811.7|815.7|811.2|705
1681221600000|2023-04-11 14:00:00|816.2|811.7|816.6|812.1|817.1|812.6|816.2|811.7|730
1681221900000|2023-04-11 14:05:00|816.7|812.2|817.5|813|818|813.5|816.1|811.6|1067
1681222200000|2023-04-11 14:10:00|817.1|812.6|816.5|812|817.1|812.6|816.5|812|484
1681222500000|2023-04-11 14:15:00|817|812.5|815.5|811|817|812.5|815.5|811|1015
1681222800000|2023-04-11 14:20:00|815|810.5|814.1|809.6|815|810.5|813.6|809.1|2343
1681223100000|2023-04-11 14:25:00|813.6|809.1|813.6|809.1|814.1|809.6|813.1|808.6|2440
1681223400000|2023-04-11 14:30:00|813.7|809.2|812.5|808|813.7|809.2|812.5|808|1397
1681223700000|2023-04-11 14:35:00|812.6|808.1|811.9|807.4|813.6|809.1|811.5|807|1692
1681224000000|2023-04-11 14:40:00|811.4|806.9|811.1|806.6|811.5|807|810.5|806|1690
1681224300000|2023-04-11 14:45:00|811|806.5|812|807.5|812|807.5|811|806.5|619
1681224600000|2023-04-11 14:50:00|811.6|807.1|812.6|808.1|813|808.5|811.4|806.9|1285
1681224900000|2023-04-11 14:55:00|812.5|808|811.2|806.7|812.6|808.1|811.2|806.7|1221
1681225200000|2023-04-11 15:00:00|811.6|807.1|811.6|807.1|811.6|807.1|811.6|807.1|0
1681261200000|2023-04-12 01:00:00|811|806.5|813.5|809|814.5|810|810.4|805.9|3039
1681261500000|2023-04-12 01:05:00|813.4|808.9|813|808.5|814.1|809.6|812|807.5|2008
1681261800000|2023-04-12 01:10:00|813.5|809|812.4|807.9|813.5|809|811.9|807.4|934
1681262100000|2023-04-12 01:15:00|811.9|807.4|812.9|808.4|814.9|810.4|810.9|806.4|2257
1681262400000|2023-04-12 01:20:00|812.4|807.9|810.9|806.4|812.4|807.9|810.8|806.3|2372
1681262700000|2023-04-12 01:25:00|811.4|806.9|813.8|809.3|814.8|810.3|811.4|806.9|1009
1681263000000|2023-04-12 01:30:00|814.3|809.8|814.5|810|816.6|812.1|813.8|809.3|1915
1681263300000|2023-04-12 01:35:00|814.6|810.1|813.9|809.4|815|810.5|813.5|809|1421
1681263600000|2023-04-12 01:40:00|814.3|809.8|815.9|811.4|816.4|811.9|813.9|809.4|1852
1681263900000|2023-04-12 01:45:00|816|811.5|815.9|811.4|817.4|812.9|815.5|811|1062
1681264200000|2023-04-12 01:50:00|815.5|811|816.4|811.9|817|812.5|815.5|811|803
1681264500000|2023-04-12 01:55:00|816.5|812|817.4|812.9|817.5|813|816.1|811.6|1206
1681264800000|2023-04-12 02:00:00|817|812.5|817.4|812.9|818.3|813.8|817|812.5|860
1681265100000|2023-04-12 02:05:00|817.3|812.8|817.3|812.8|817.9|813.4|817.3|812.8|888
1681265400000|2023-04-12 02:10:00|817.4|812.9|817.4|812.9|818.8|814.3|817.3|812.8|1442
1681266600000|2023-04-12 02:30:00|817.3|812.8|813.8|809.3|817.3|812.8|813.8|809.3|2749
1681266900000|2023-04-12 02:35:00|813.9|809.4|812.7|808.2|814.4|809.9|811.2|806.7|1372
1681267200000|2023-04-12 02:40:00|812.6|808.1|813|808.5|813.5|809|812.1|807.6|1483
1681267500000|2023-04-12 02:45:00|812.5|808|811.6|807.1|812.6|808.1|811.2|806.7|1342
1681267800000|2023-04-12 02:50:00|811.7|807.2|811.7|807.2|812.7|808.2|811.2|806.7|1049
1681268100000|2023-04-12 02:55:00|812.1|807.6|812.2|807.7|812.6|808.1|811.2|806.7|691
1681268400000|2023-04-12 03:00:00|812.1|807.6|812.6|808.1|813.1|808.6|811.6|807.1|542
1681268700000|2023-04-12 03:05:00|812.2|807.7|811.6|807.1|812.6|808.1|810.7|806.2|639
1681269000000|2023-04-12 03:10:00|811.2|806.7|809.9|805.4|811.7|807.2|809|804.5|1077
1681269300000|2023-04-12 03:15:00|810.4|805.9|807.5|803|810.8|806.3|806.6|802.1|3110
1681269600000|2023-04-12 03:20:00|807|802.5|809.5|805|809.5|805|807|802.5|1079
1681269900000|2023-04-12 03:25:00|809|804.5|811.2|806.7|811.8|807.3|809|804.5|1098
1681277400000|2023-04-12 05:30:00|810.8|806.3|807.8|803.3|810.8|806.3|807.3|802.8|3154
1681277700000|2023-04-12 05:35:00|808.3|803.8|806.8|802.3|808.3|803.8|806.6|802.1|2216
1681278000000|2023-04-12 05:40:00|807.2|802.7|807.4|802.9|808.3|803.8|806.8|802.3|951
1681278300000|2023-04-12 05:45:00|807.3|802.8|808.9|804.4|810.3|805.8|807.3|802.8|1223
1681278600000|2023-04-12 05:50:00|808.8|804.3|808.9|804.4|809.3|804.8|808.4|803.9|362
1681278900000|2023-04-12 05:55:00|809.3|804.8|809.4|804.9|809.8|805.3|808.9|804.4|679
1681279200000|2023-04-12 06:00:00|809.3|804.8|808.5|804|809.4|804.9|808.5|804|589
1681279500000|2023-04-12 06:05:00|809|804.5|807.9|803.4|809.5|805|807.9|803.4|901
1681279800000|2023-04-12 06:10:00|807.5|803|808.4|803.9|808.5|804|807.5|803|260
1681280100000|2023-04-12 06:15:00|808.5|804|808.4|803.9|809.4|804.9|807.9|803.4|818
1681280400000|2023-04-12 06:20:00|807.9|803.4|808.4|803.9|808.4|803.9|807.4|802.9|413
1681280700000|2023-04-12 06:25:00|808.9|804.4|809.8|805.3|810.8|806.3|808.9|804.4|975
1681281000000|2023-04-12 06:30:00|809.7|805.2|807.4|802.9|809.7|805.2|806.8|802.3|1287
1681281300000|2023-04-12 06:35:00|807.3|802.8|806.9|802.4|807.4|802.9|806.4|801.9|1297
1681281600000|2023-04-12 06:40:00|806.5|802|805|800.5|806.5|802|804.1|799.6|3493
1681281900000|2023-04-12 06:45:00|805.1|800.6|805.1|800.6|806.5|802|805|800.5|1063
1681282200000|2023-04-12 06:50:00|805.5|801|806.6|802.1|806.6|802.1|805.1|800.6|1194
1681282500000|2023-04-12 06:55:00|806.5|802|807.6|803.1|808|803.5|806.2|801.7|2286
1681282800000|2023-04-12 07:00:00|807.2|802.7|807.2|802.7|807.2|802.7|807.2|802.7|0
1681304400000|2023-04-12 13:00:00|808.8|804.3|806.3|801.8|809|804.5|805.2|800.7|3199
1681304700000|2023-04-12 13:05:00|806.2|801.7|803|798.5|806.3|801.8|802.5|798|3609
1681305000000|2023-04-12 13:10:00|802.9|798.4|800.2|795.7|802.9|798.4|800.1|795.6|4416
1681305300000|2023-04-12 13:15:00|800.3|795.8|800.8|796.3|800.8|796.3|799.6|795.1|2900
1681305600000|2023-04-12 13:20:00|800.3|795.8|802.2|797.7|802.5|798|800.3|795.8|1998
1681305900000|2023-04-12 13:25:00|802.1|797.6|802.7|798.2|803.2|798.7|801.7|797.2|1988
1681306200000|2023-04-12 13:30:00|802.2|797.7|801.2|796.7|802.7|798.2|801.2|796.7|1307
1681306500000|2023-04-12 13:35:00|801.6|797.1|802.7|798.2|803.2|798.7|801.6|797.1|1177
1681306800000|2023-04-12 13:40:00|802.3|797.8|802|797.5|802.3|797.8|801.6|797.1|526
1681307100000|2023-04-12 13:45:00|802.1|797.6|802.6|798.1|803|798.5|802|797.5|620
1681307400000|2023-04-12 13:50:00|803|798.5|803.6|799.1|803.6|799.1|801.6|797.1|1086
1681307700000|2023-04-12 13:55:00|804|799.5|802.4|797.9|804.2|799.7|801.9|797.4|1137
1681308000000|2023-04-12 14:00:00|802|797.5|803.8|799.3|803.8|799.3|801.4|796.9|906
1681308300000|2023-04-12 14:05:00|803.3|798.8|803.7|799.2|804.3|799.8|802.8|798.3|862
1681308600000|2023-04-12 14:10:00|803.6|799.1|804.1|799.6|804.6|800.1|803.6|799.1|1023
1681308900000|2023-04-12 14:15:00|803.7|799.2|803.1|798.6|803.7|799.2|803.1|798.6|432
1681309200000|2023-04-12 14:20:00|802.7|798.2|803.1|798.6|803.1|798.6|802.2|797.7|925
1681309500000|2023-04-12 14:25:00|803|798.5|802.9|798.4|803|798.5|802.5|798|1464
1681309800000|2023-04-12 14:30:00|802.5|798|801.1|796.6|803|798.5|801.1|796.6|894
1681310100000|2023-04-12 14:35:00|801.5|797|802.6|798.1|803|798.5|801.5|797|1014
1681310400000|2023-04-12 14:40:00|802.7|798.2|802.1|797.6|803.1|798.6|802.1|797.6|827
1681310700000|2023-04-12 14:45:00|801.6|797.1|800.7|796.2|802|797.5|800.7|796.2|718
1681311000000|2023-04-12 14:50:00|801.7|797.2|801.2|796.7|802.6|798.1|801.2|796.7|1012
1681311300000|2023-04-12 14:55:00|801.3|796.8|802.1|797.6|802.7|798.2|800.8|796.3|3346
1681311600000|2023-04-12 15:00:00|802.5|798|802.5|798|802.5|798|802.5|798|0
1681347600000|2023-04-13 01:00:00|802.1|797.6|802|797.5|804|799.5|802|797.5|1391
1681347900000|2023-04-13 01:05:00|802.5|798|800.8|796.3|802.5|798|800.4|795.9|1181
1681348200000|2023-04-13 01:10:00|800.9|796.4|795.6|791.1|801.3|796.8|795.6|791.1|2235
1681348500000|2023-04-13 01:15:00|795.2|790.7|792.1|787.6|795.8|791.3|791.2|786.7|6553
1681348800000|2023-04-13 01:20:00|791.7|787.2|794.2|789.7|794.8|790.3|791.7|787.2|3997
1681349100000|2023-04-13 01:25:00|794.1|789.6|796.2|791.7|796.6|792.1|793.7|789.2|2469
1681349400000|2023-04-13 01:30:00|796.1|791.6|795.8|791.3|796.2|791.7|794.6|790.1|1462
1681349700000|2023-04-13 01:35:00|796.2|791.7|795.2|790.7|797.2|792.7|794.7|790.2|1279
1681350000000|2023-04-13 01:40:00|795.3|790.8|795.8|791.3|796.2|791.7|795.2|790.7|631
1681350300000|2023-04-13 01:45:00|796.3|791.8|795|790.5|796.8|792.3|794.9|790.4|1359
1681350600000|2023-04-13 01:50:00|795.4|790.9|796.3|791.8|796.3|791.8|794.5|790|966
1681350900000|2023-04-13 01:55:00|795.8|791.3|794|789.5|796.3|791.8|794|789.5|702
1681351200000|2023-04-13 02:00:00|793.8|789.3|794.6|790.1|794.6|790.1|793.5|789|837
1681351500000|2023-04-13 02:05:00|794.5|790|794.5|790|794.6|790.1|794|789.5|349
1681351800000|2023-04-13 02:10:00|794.1|789.6|796|791.5|796|791.5|794.1|789.6|740
1681353000000|2023-04-13 02:30:00|795.6|791.1|793.8|789.3|795.6|791.1|793|788.5|1676
1681353300000|2023-04-13 02:35:00|793.9|789.4|796.7|792.2|796.7|792.2|793.9|789.4|919
1681353600000|2023-04-13 02:40:00|796.3|791.8|796.4|791.9|797.3|792.8|795.8|791.3|642
1681353900000|2023-04-13 02:45:00|796.3|791.8|794.9|790.4|796.3|791.8|794.9|790.4|955
1681354200000|2023-04-13 02:50:00|794.4|789.9|793.5|789|794.4|789.9|793.1|788.6|1072
1681354500000|2023-04-13 02:55:00|793.1|788.6|791|786.5|793.1|788.6|791|786.5|1598
1681354800000|2023-04-13 03:00:00|791.1|786.6|789.2|784.7|793|788.5|788.7|784.2|2662
1681355100000|2023-04-13 03:05:00|788.8|784.3|792|787.5|793|788.5|788.7|784.2|2693
1681355400000|2023-04-13 03:10:00|791.6|787.1|792.5|788|793|788.5|791.6|787.1|646
1681355700000|2023-04-13 03:15:00|792.6|788.1|794.9|790.4|795.4|790.9|792.5|788|1083
1681356000000|2023-04-13 03:20:00|795|790.5|794.7|790.2|795.3|790.8|794.2|789.7|1440
1681356300000|2023-04-13 03:25:00|794.8|790.3|793.2|788.7|794.8|790.3|792.5|788|1526
1681363800000|2023-04-13 05:30:00|792.6|788.1|790.1|785.6|792.6|788.1|788.9|784.4|3648
1681364100000|2023-04-13 05:35:00|790.2|785.7|788.9|784.4|790.2|785.7|788.9|784.4|1226
1681364400000|2023-04-13 05:40:00|788.4|783.9|787.5|783|788.9|784.4|787.1|782.6|2369
1681364700000|2023-04-13 05:45:00|787.4|782.9|789.7|785.2|789.7|785.2|787.4|782.9|1838
1681365000000|2023-04-13 05:50:00|789.6|785.1|790.7|786.2|791.6|787.1|789.2|784.7|1650
1681365300000|2023-04-13 05:55:00|790.6|786.1|788.8|784.3|790.6|786.1|788.8|784.3|666
1681365600000|2023-04-13 06:00:00|788.4|783.9|786.9|782.4|788.8|784.3|786.5|782|1720
1681365900000|2023-04-13 06:05:00|787.3|782.8|786.4|781.9|787.3|782.8|786.4|781.9|1413
1681366200000|2023-04-13 06:10:00|786.5|782|787.3|782.8|787.3|782.8|786.4|781.9|1268
1681366500000|2023-04-13 06:15:00|787.8|783.3|786.9|782.4|788.7|784.2|786.9|782.4|1056
1681366800000|2023-04-13 06:20:00|786.4|781.9|785.5|781|786.9|782.4|784.6|780.1|2877
1681367100000|2023-04-13 06:25:00|785.4|780.9|785.1|780.6|786.4|781.9|785|780.5|1103
1681367400000|2023-04-13 06:30:00|784.7|780.2|786.6|782.1|786.6|782.1|784.2|779.7|1711
1681367700000|2023-04-13 06:35:00|787.1|782.6|787.1|782.6|788|783.5|786.6|782.1|1353
1681368000000|2023-04-13 06:40:00|786.6|782.1|788.3|783.8|788.6|784.1|786.2|781.7|2767
1681368300000|2023-04-13 06:45:00|788.4|783.9|788.5|784|789.3|784.8|787.2|782.7|1907
1681368600000|2023-04-13 06:50:00|788.6|784.1|789.6|785.1|791.8|787.3|788.6|784.1|1803
1681368900000|2023-04-13 06:55:00|790.1|785.6|789.8|785.3|790.9|786.4|789.3|784.8|3696
1681390800000|2023-04-13 13:00:00|791.2|784.7|794.9|790.4|795.4|790.9|791|784.7|6211
1681391100000|2023-04-13 13:05:00|794.5|790|793|788.5|795.4|790.9|792.9|788.4|3619
1681391400000|2023-04-13 13:10:00|792.5|788|792.8|788.3|794.8|790.3|792.5|788|1507
1681391700000|2023-04-13 13:15:00|792.4|787.9|792.4|787.9|793.3|788.8|791.4|786.9|1047
1681392000000|2023-04-13 13:20:00|792|787.5|792.3|787.8|792.9|788.4|792|787.5|1086
1681392300000|2023-04-13 13:25:00|792.2|787.7|792.7|788.2|793.2|788.7|791.7|787.2|1193
1681392600000|2023-04-13 13:30:00|793.2|788.7|793.2|788.7|793.2|788.7|792.2|787.7|620
1681392900000|2023-04-13 13:35:00|792.8|788.3|791.8|787.3|793.2|788.7|791.4|786.9|873
1681393200000|2023-04-13 13:40:00|792.2|787.7|791.9|787.4|792.3|787.8|791.8|787.3|342
1681393500000|2023-04-13 13:45:00|792.3|787.8|793.5|789|793.5|789|791.9|787.4|865
1681393800000|2023-04-13 13:50:00|794|789.5|794.8|790.3|794.8|790.3|793.5|789|670
1681394100000|2023-04-13 13:55:00|795.2|790.7|795.4|790.9|796.1|791.6|795.2|790.7|1430
1681394400000|2023-04-13 14:00:00|795.8|791.3|794.9|790.4|795.9|791.4|794.5|790|1294
1681394700000|2023-04-13 14:05:00|794.5|790|794.5|790|794.5|790|794|789.5|480
1681395000000|2023-04-13 14:10:00|794|789.5|794.5|790|795|790.5|794|789.5|206
1681395300000|2023-04-13 14:15:00|794.4|789.9|793.9|789.4|794.4|789.9|793.9|789.4|633
1681395600000|2023-04-13 14:20:00|794|789.5|794.9|790.4|795.4|790.9|793.9|789.4|419
1681395900000|2023-04-13 14:25:00|795.4|790.9|795.4|790.9|795.9|791.4|795.4|790.9|367
1681396200000|2023-04-13 14:30:00|795.9|791.4|795.9|791.4|796.3|791.8|794.9|790.4|415
1681396500000|2023-04-13 14:35:00|795.8|791.3|795.4|790.9|795.8|791.3|795.4|790.9|374
1681396800000|2023-04-13 14:40:00|794.9|790.4|794.9|790.4|794.9|790.4|794.9|790.4|418
1681397100000|2023-04-13 14:45:00|795.4|790.9|794.4|789.9|795.4|790.9|794.3|789.8|702
1681397400000|2023-04-13 14:50:00|794.3|789.8|794.8|790.3|794.8|790.3|794.3|789.8|290
1681397700000|2023-04-13 14:55:00|794.4|789.9|797.9|793.4|797.9|793.4|794.3|789.8|1129
1681434000000|2023-04-14 01:00:00|797.6|793.1|797|792.5|799.9|795.4|796.8|792.3|4523
1681434300000|2023-04-14 01:05:00|796.9|792.4|798.5|794|799|794.5|796.9|792.4|1895
1681434600000|2023-04-14 01:10:00|798.6|794.1|798|793.5|799.5|795|797.5|793|1356
1681434900000|2023-04-14 01:15:00|798.1|793.6|799.9|795.4|800.4|795.9|797.5|793|1792
1681435200000|2023-04-14 01:20:00|799.8|795.3|799.3|794.8|801.3|796.8|799.2|794.7|1177
1681435500000|2023-04-14 01:25:00|799.2|794.7|799|794.5|799.5|795|798.4|793.9|550
1681435800000|2023-04-14 01:30:00|799.4|794.9|800.4|795.9|800.9|796.4|799.4|794.9|994
1681436100000|2023-04-14 01:35:00|800.9|796.4|801.3|796.8|801.3|796.8|799.8|795.3|1096
1681436400000|2023-04-14 01:40:00|801.7|797.2|802.1|797.6|802.1|797.6|800.8|796.3|1034
1681436700000|2023-04-14 01:45:00|801.6|797.1|803.4|798.9|803.4|798.9|801.5|797|1596
1681437000000|2023-04-14 01:50:00|803.5|799|804.5|800|804.5|800|803.5|799|1986
1681437300000|2023-04-14 01:55:00|804|799.5|804.9|800.4|805.5|801|803|798.5|1687
1681437600000|2023-04-14 02:00:00|805|800.5|805|800.5|806.5|802|804|799.5|1050
1681437900000|2023-04-14 02:05:00|805.5|801|805.1|800.6|806.5|802|805|800.5|663
1681438200000|2023-04-14 02:10:00|804.7|800.2|804.2|799.7|804.7|800.2|803.3|798.8|1071
1681439400000|2023-04-14 02:30:00|804.1|799.6|803.8|799.3|804.3|799.8|803.2|798.7|1417
1681439700000|2023-04-14 02:35:00|803.3|798.8|801.5|797|803.3|798.8|801.4|796.9|1468
1681440000000|2023-04-14 02:40:00|801.1|796.6|800.1|795.6|801.6|797.1|800.1|795.6|1015
1681440300000|2023-04-14 02:45:00|799.6|795.1|801.3|796.8|801.3|796.8|799.6|795.1|1576
1681440600000|2023-04-14 02:50:00|800.8|796.3|800.2|795.7|801.3|796.8|800.2|795.7|1640
1681440900000|2023-04-14 02:55:00|799.7|795.2|798.1|793.6|799.7|795.2|798.1|793.6|1406
1681441200000|2023-04-14 03:00:00|798.5|794|798.6|794.1|799.1|794.6|798.1|793.6|503
1681441500000|2023-04-14 03:05:00|798.5|794|795.3|790.8|798.5|794|795.3|790.8|1095
1681441800000|2023-04-14 03:10:00|795.7|791.2|795.2|790.7|796.1|791.6|794.8|790.3|879
1681442100000|2023-04-14 03:15:00|795.3|790.8|795.2|790.7|796.3|791.8|795.2|790.7|847
1681442400000|2023-04-14 03:20:00|794.7|790.2|794|789.5|794.7|790.2|792.7|788.2|1695
1681442700000|2023-04-14 03:25:00|794.1|789.6|791.4|786.9|795.5|791|790.8|786.3|1245
1681450200000|2023-04-14 05:30:00|791.3|786.8|791.2|786.7|792.7|788.2|790.1|785.6|2033
1681450500000|2023-04-14 05:35:00|791.6|787.1|792.1|787.6|792.5|788|791.5|787|683
1681450800000|2023-04-14 05:40:00|792|787.5|790.4|785.9|792|787.5|790.4|785.9|1460
1681451100000|2023-04-14 05:45:00|790.8|786.3|792.4|787.9|792.4|787.9|790.4|785.9|2066
1681451400000|2023-04-14 05:50:00|792.3|787.8|793.4|788.9|793.4|788.9|791.9|787.4|673
1681451700000|2023-04-14 05:55:00|793|788.5|793|788.5|793|788.5|792.1|787.6|723
1681452000000|2023-04-14 06:00:00|792.6|788.1|791.1|786.6|792.6|788.1|791.1|786.6|378
1681452300000|2023-04-14 06:05:00|791.5|787|791.2|786.7|791.6|787.1|791.1|786.6|311
1681452600000|2023-04-14 06:10:00|791.6|787.1|789.8|785.3|791.6|787.1|789.8|785.3|324
1681452900000|2023-04-14 06:15:00|790.2|785.7|791.3|786.8|791.7|787.2|790.2|785.7|514
1681453200000|2023-04-14 06:20:00|790.8|786.3|792.1|787.6|792.2|787.7|790.8|786.3|634
1681453500000|2023-04-14 06:25:00|792|787.5|792.1|787.6|792.6|788.1|791.6|787.1|476
1681453800000|2023-04-14 06:30:00|791.7|787.2|789.6|785.1|791.7|787.2|789.6|785.1|1237
1681454100000|2023-04-14 06:35:00|790|785.5|787|782.5|790.1|785.6|787|782.5|1377
1681454400000|2023-04-14 06:40:00|787.4|782.9|786.1|781.6|787.9|783.4|786.1|781.6|1697
1681454700000|2023-04-14 06:45:00|786.5|782|786|781.5|786.6|782.1|785.5|781|1351
1681455000000|2023-04-14 06:50:00|785.6|781.1|787.6|783.1|788|783.5|785.6|781.1|1162
1681455300000|2023-04-14 06:55:00|787.5|783|788.5|784|788.5|784|786.6|782.1|2922
1681477200000|2023-04-14 13:00:00|788.9|784.4|787.9|783.4|790.1|785.6|786.8|782.3|2836
1681477500000|2023-04-14 13:05:00|787.4|782.9|788.4|783.9|788.4|783.9|786.4|781.9|990
1681477800000|2023-04-14 13:10:00|788.9|784.4|789.3|784.8|789.8|785.3|788|783.5|1872
1681478100000|2023-04-14 13:15:00|789.4|784.9|790|785.5|790.6|786.1|788.7|784.2|2145
1681478400000|2023-04-14 13:20:00|790.5|786|792.7|788.2|792.8|788.3|790.5|786|1291
1681478700000|2023-04-14 13:25:00|792.2|787.7|791.4|786.9|792.2|787.7|791.4|786.9|462
1681479000000|2023-04-14 13:30:00|791.8|787.3|791|786.5|791.9|787.4|791|786.5|443
1681479300000|2023-04-14 13:35:00|791.5|787|791.4|786.9|791.9|787.4|790.8|786.3|1237
1681479600000|2023-04-14 13:40:00|791.8|787.3|792.8|788.3|792.8|788.3|791.4|786.9|322
1681479900000|2023-04-14 13:45:00|792.4|787.9|790.9|786.4|792.4|787.9|790.9|786.4|418
1681480200000|2023-04-14 13:50:00|790.5|786|791|786.5|791.4|786.9|790.5|786|168
1681480500000|2023-04-14 13:55:00|790.6|786.1|789.2|784.7|790.6|786.1|788.7|784.2|466
1681480800000|2023-04-14 14:00:00|788.7|784.2|787.3|782.8|788.7|784.2|786.8|782.3|698
1681481100000|2023-04-14 14:05:00|787.2|782.7|784.6|780.1|787.3|782.8|784.1|779.6|1107
1681481400000|2023-04-14 14:10:00|785|780.5|783.8|779.3|785.1|780.6|783.2|778.7|868
1681481700000|2023-04-14 14:15:00|784.2|779.7|785.2|780.7|786.7|782.2|783.8|779.3|604
1681482000000|2023-04-14 14:20:00|785.1|780.6|781.9|777.4|785.2|780.7|781.5|777|885
1681482300000|2023-04-14 14:25:00|782.3|777.8|782.9|778.4|783.6|779.1|781.6|777.1|1480
1681482600000|2023-04-14 14:30:00|782.8|778.3|781.9|777.4|783.8|779.3|781|776.5|828
1681482900000|2023-04-14 14:35:00|781.8|777.3|783|778.5|783|778.5|781.4|776.9|621
1681483200000|2023-04-14 14:40:00|782.9|778.4|781.8|777.3|782.9|778.4|780.8|776.3|1411
1681483500000|2023-04-14 14:45:00|781.4|776.9|780.4|775.9|781.4|776.9|780.4|775.9|970
1681483800000|2023-04-14 14:50:00|780.5|776|781.8|777.3|782.2|777.7|780.4|775.9|750
1681484100000|2023-04-14 14:55:00|781.4|776.9|783.3|778.8|783.3|778.8|780.9|776.4|1512
1681693200000|2023-04-17 01:00:00|780.1|775.6|784.1|779.6|786|781.5|778.8|774.3|4042
1681693500000|2023-04-17 01:05:00|783.6|779.1|780|775.5|784.1|779.6|779.9|775.4|1508
1681693800000|2023-04-17 01:10:00|780.5|776|782.4|777.9|782.5|778|779.9|775.4|2197
1681694100000|2023-04-17 01:15:00|782.8|778.3|785|780.5|785|780.5|781.7|777.2|2168
1681694400000|2023-04-17 01:20:00|784.9|780.4|785.2|780.7|785.5|781|784.4|779.9|1666
1681694700000|2023-04-17 01:25:00|785.3|780.8|783.9|779.4|785.7|781.2|783.4|778.9|679
1681695000000|2023-04-17 01:30:00|784.4|779.9|788.1|783.6|788.5|784|783.3|778.8|1376
1681695300000|2023-04-17 01:35:00|788.5|784|787.1|782.6|788.5|784|786.2|781.7|813
1681695600000|2023-04-17 01:40:00|786.7|782.2|786.8|782.3|787.6|783.1|786.2|781.7|1014
1681695900000|2023-04-17 01:45:00|786.7|782.2|785.4|780.9|786.8|782.3|785.4|780.9|1191
1681696200000|2023-04-17 01:50:00|785|780.5|786.3|781.8|786.8|782.3|785|780.5|313
1681696500000|2023-04-17 01:55:00|785.9|781.4|786.1|781.6|786.1|781.6|785|780.5|1017
1681696800000|2023-04-17 02:00:00|786|781.5|783.8|779.3|786.1|781.6|783.3|778.8|2112
1681697100000|2023-04-17 02:05:00|783.7|779.2|782.3|777.8|783.7|779.2|782.3|777.8|1432
1681697400000|2023-04-17 02:10:00|782.2|777.7|783.7|779.2|783.7|779.2|782.2|777.7|521
1681698600000|2023-04-17 02:30:00|783.6|779.1|782.8|778.3|783.7|779.2|782.3|777.8|648
1681698900000|2023-04-17 02:35:00|783.2|778.7|783.2|778.7|784.2|779.7|782.7|778.2|416
1681699200000|2023-04-17 02:40:00|782.7|778.2|780.9|776.4|782.7|778.2|780.5|776|854
1681699500000|2023-04-17 02:45:00|780.5|776|782.8|778.3|782.8|778.3|780.5|776|496
1681699800000|2023-04-17 02:50:00|783.3|778.8|781.8|777.3|784.2|779.7|781.8|777.3|518
1681700100000|2023-04-17 02:55:00|782.3|777.8|781.4|776.9|782.3|777.8|780.9|776.4|701
1681700400000|2023-04-17 03:00:00|781.8|777.3|782.8|778.3|783.3|778.8|781.8|777.3|386
1681700700000|2023-04-17 03:05:00|782.3|777.8|783.7|779.2|783.7|779.2|782.3|777.8|480
1681701000000|2023-04-17 03:10:00|783.6|779.1|783.7|779.2|783.7|779.2|782.7|778.2|694
1681701300000|2023-04-17 03:15:00|783.3|778.8|784.9|780.4|785.3|780.8|782.3|777.8|2096
1681701600000|2023-04-17 03:20:00|785.3|780.8|785.3|780.8|786.8|782.3|785.3|780.8|1458
1681701900000|2023-04-17 03:25:00|785.2|780.7|787.5|783|787.6|783.1|785.2|780.7|2180
1681709400000|2023-04-17 05:30:00|787.2|782.7|790.5|786|791.5|787|787.2|782.7|2802
1681709700000|2023-04-17 05:35:00|790|785.5|788.4|783.9|790.5|786|788.4|783.9|2126
1681710000000|2023-04-17 05:40:00|788.3|783.8|786.8|782.3|788.4|783.9|786.8|782.3|2043
1681710300000|2023-04-17 05:45:00|786.4|781.9|785.9|781.4|786.8|782.3|785.9|781.4|478
1681710600000|2023-04-17 05:50:00|786.3|781.8|788.1|783.6|788.1|783.6|785.9|781.4|796
1681710900000|2023-04-17 05:55:00|787.7|783.2|788.1|783.6|788.8|784.3|787.7|783.2|639
1681711200000|2023-04-17 06:00:00|788.3|783.8|789.1|784.6|789.1|784.6|788.1|783.6|514
1681711500000|2023-04-17 06:05:00|789.6|785.1|790.2|785.7|790.2|785.7|789.1|784.6|603
1681711800000|2023-04-17 06:10:00|790.6|786.1|791.6|787.1|791.6|787.1|789.1|784.6|576
1681712100000|2023-04-17 06:15:00|792.1|787.6|792.5|788|793.5|789|791.1|786.6|1000
1681712400000|2023-04-17 06:20:00|792.6|788.1|791.5|787|793.1|788.6|790.6|786.1|753
1681712700000|2023-04-17 06:25:00|791|786.5|791.9|787.4|792|787.5|791|786.5|591
1681713000000|2023-04-17 06:30:00|792|787.5|793.7|789.2|794.2|789.7|792|787.5|1433
1681713300000|2023-04-17 06:35:00|793.8|789.3|792.9|788.4|794.3|789.8|792.9|788.4|591
1681713600000|2023-04-17 06:40:00|793|788.5|794.4|789.9|795.3|790.8|793|788.5|1296
1681713900000|2023-04-17 06:45:00|794.8|790.3|792.7|788.2|794.8|790.3|792.6|788.1|2593
1681714200000|2023-04-17 06:50:00|792.8|788.3|792.9|788.4|793.3|788.8|792.3|787.8|1261
1681714500000|2023-04-17 06:55:00|792.8|788.3|792.5|788|793|788.5|792.4|787.9|1511
1681736400000|2023-04-17 13:00:00|796.9|792.4|801.1|796.6|802.2|797.7|796.9|792.4|5049
1681736700000|2023-04-17 13:05:00|801.6|797.1|799.7|795.2|802.1|797.6|799.6|795.1|3166
1681737000000|2023-04-17 13:10:00|800.1|795.6|798.8|794.3|800.1|795.6|798.8|794.3|836
1681737300000|2023-04-17 13:15:00|799.3|794.8|799.2|794.7|800.3|795.8|799.2|794.7|1028
1681737600000|2023-04-17 13:20:00|799.3|794.8|799.8|795.3|799.8|795.3|799.2|794.7|921
1681737900000|2023-04-17 13:25:00|799.4|794.9|797.5|793|799.4|794.9|797.5|793|1073
1681738200000|2023-04-17 13:30:00|797.4|792.9|796.9|792.4|798.9|794.4|796.9|792.4|1107
1681738500000|2023-04-17 13:35:00|797.4|792.9|796.8|792.3|797.4|792.9|795.8|791.3|1083
1681738800000|2023-04-17 13:40:00|796.7|792.2|797.8|793.3|798.7|794.2|796.7|792.2|411
1681739100000|2023-04-17 13:45:00|798.3|793.8|795.9|791.4|798.3|793.8|795.9|791.4|1009
1681739400000|2023-04-17 13:50:00|796.4|791.9|796.2|791.7|796.8|792.3|795.8|791.3|404
1681739700000|2023-04-17 13:55:00|796.3|791.8|796.3|791.8|797.1|792.6|795.8|791.3|591
1681740000000|2023-04-17 14:00:00|796.7|792.2|796.8|792.3|797.2|792.7|796.7|792.2|305
1681740300000|2023-04-17 14:05:00|796.7|792.2|796.7|792.2|797.2|792.7|796.2|791.7|262
1681740600000|2023-04-17 14:10:00|796.8|792.3|798.3|793.8|798.3|793.8|796.8|792.3|445
1681740900000|2023-04-17 14:15:00|798.2|793.7|797.7|793.2|798.2|793.7|797.7|793.2|302
1681741200000|2023-04-17 14:20:00|797.8|793.3|800.2|795.7|800.2|795.7|797.7|793.2|1254
1681741500000|2023-04-17 14:25:00|799.7|795.2|799.7|795.2|800.2|795.7|798.9|794.4|516
1681741800000|2023-04-17 14:30:00|799.3|794.8|799.3|794.8|799.8|795.3|798.7|794.2|659
1681742100000|2023-04-17 14:35:00|799.8|795.3|798.4|793.9|800.2|795.7|798.4|793.9|548
1681742400000|2023-04-17 14:40:00|797.9|793.4|797.4|792.9|797.9|793.4|797|792.5|421
1681742700000|2023-04-17 14:45:00|797|792.5|797|792.5|797|792.5|796.3|791.8|399
1681743000000|2023-04-17 14:50:00|797.5|793|798.8|794.3|798.9|794.4|797.4|792.9|316
1681743300000|2023-04-17 14:55:00|798.4|793.9|799.8|795.3|800.2|795.7|798.4|793.9|496
1681779600000|2023-04-18 01:00:00|799.4|794.9|802.3|797.8|802.7|798.2|799.2|794.7|3828
1681779900000|2023-04-18 01:05:00|802.7|798.2|802.7|798.2|802.7|798.2|801.7|797.2|1575
1681780200000|2023-04-18 01:10:00|802.3|797.8|806.1|801.6|806.1|801.6|802.2|797.7|3866
1681780500000|2023-04-18 01:15:00|806.6|802.1|807.7|803.2|808.1|803.6|806.5|802|4640
1681780800000|2023-04-18 01:20:00|808.2|803.7|805.8|801.3|808.2|803.7|805.3|800.8|1290
1681781100000|2023-04-18 01:25:00|805.3|800.8|806.7|802.2|807.2|802.7|805.2|800.7|1989
1681781400000|2023-04-18 01:30:00|806.8|802.3|807.7|803.2|808|803.5|806.7|802.2|984
1681781700000|2023-04-18 01:35:00|807.8|803.3|808.4|803.9|808.7|804.2|807.3|802.8|1675
1681782000000|2023-04-18 01:40:00|807.9|803.4|807.8|803.3|807.9|803.4|807.4|802.9|575
1681782300000|2023-04-18 01:45:00|807.9|803.4|809.8|805.3|809.8|805.3|807|802.5|1800
1681782600000|2023-04-18 01:50:00|809.7|805.2|809.8|805.3|810.3|805.8|809.3|804.8|1033
1681782900000|2023-04-18 01:55:00|809.9|805.4|807.5|803|810.3|805.8|807.5|803|1108
1681783200000|2023-04-18 02:00:00|808|803.5|805.1|800.6|809.2|804.7|804.2|799.7|1794
1681783500000|2023-04-18 02:05:00|805.6|801.1|800.8|796.3|805.6|801.1|800.8|796.3|1719
1681783800000|2023-04-18 02:10:00|800.3|795.8|798.8|794.3|801.2|796.7|798.8|794.3|2016
1681785000000|2023-04-18 02:30:00|798.3|793.8|800|795.5|800.1|795.6|797.4|792.9|2767
1681785300000|2023-04-18 02:35:00|799.6|795.1|800.5|796|800.6|796.1|799.6|795.1|548
1681785600000|2023-04-18 02:40:00|801|796.5|799.5|795|801|796.5|798.5|794|408
1681785900000|2023-04-18 02:45:00|799|794.5|799.6|795.1|800|795.5|799|794.5|843
1681786200000|2023-04-18 02:50:00|799.5|795|798.6|794.1|799.5|795|798.1|793.6|493
1681786500000|2023-04-18 02:55:00|798.2|793.7|800.5|796|800.5|796|798.1|793.6|435
1681786800000|2023-04-18 03:00:00|800.9|796.4|803|798.5|803|798.5|800.9|796.4|836
1681787100000|2023-04-18 03:05:00|803.5|799|801.5|797|803.5|799|801.5|797|252
1681787400000|2023-04-18 03:10:00|801|796.5|801|796.5|801.5|797|801|796.5|77
1681787700000|2023-04-18 03:15:00|800.5|796|801.3|796.8|801.6|797.1|800.5|796|423
1681788000000|2023-04-18 03:20:00|800.8|796.3|801.3|796.8|801.9|797.4|800.8|796.3|310
1681788300000|2023-04-18 03:25:00|801.4|796.9|799.5|795|801.4|796.9|799|794.5|252
1681795800000|2023-04-18 05:30:00|799.4|794.9|800.2|795.7|801.3|796.8|799.4|794.9|619
1681796100000|2023-04-18 05:35:00|799.8|795.3|800.3|795.8|800.3|795.8|798.9|794.4|733
1681796400000|2023-04-18 05:40:00|799.9|795.4|799|794.5|799.9|795.4|798.4|793.9|698
1681796700000|2023-04-18 05:45:00|799.4|794.9|798.9|794.4|800.4|795.9|798.9|794.4|348
1681797000000|2023-04-18 05:50:00|798.5|794|799.9|795.4|799.9|795.4|798.4|793.9|555
1681797300000|2023-04-18 05:55:00|799.4|794.9|798.4|793.9|799.9|795.4|798.4|793.9|589
1681797600000|2023-04-18 06:00:00|798|793.5|796.5|792|798|793.5|796.5|792|912
1681797900000|2023-04-18 06:05:00|797|792.5|797.4|792.9|798|793.5|796.9|792.4|670
1681798200000|2023-04-18 06:10:00|797.9|793.4|798.5|794|799.3|794.8|797.9|793.4|328
1681798500000|2023-04-18 06:15:00|798.4|793.9|798.3|793.8|799.3|794.8|798.3|793.8|181
1681798800000|2023-04-18 06:20:00|797.9|793.4|797.9|793.4|797.9|793.4|797|792.5|259
1681799100000|2023-04-18 06:25:00|798|793.5|798.4|793.9|798.9|794.4|798|793.5|378
1681799400000|2023-04-18 06:30:00|798.3|793.8|799.4|794.9|800.4|795.9|798.3|793.8|520
1681799700000|2023-04-18 06:35:00|799.8|795.3|800.3|795.8|801|796.5|799.4|794.9|517
1681800000000|2023-04-18 06:40:00|800.4|795.9|801.8|797.3|801.8|797.3|800.2|795.7|807
1681800300000|2023-04-18 06:45:00|801.7|797.2|801.8|797.3|802.3|797.8|800.7|796.2|964
1681800600000|2023-04-18 06:50:00|801.3|796.8|799.4|794.9|801.3|796.8|799.4|794.9|852
1681800900000|2023-04-18 06:55:00|799.9|795.4|800.7|796.2|800.7|796.2|799.9|795.4|1006
1681801200000|2023-04-18 07:00:00|800.5|796|800.7|796.2|800.7|796.2|800.5|796|0
1681822800000|2023-04-18 13:00:00|799.9|795.4|800.7|796.2|802|797.5|798.9|794.4|2249
1681823100000|2023-04-18 13:05:00|800.2|795.7|800.3|795.8|800.3|795.8|798.8|794.3|1985
1681823400000|2023-04-18 13:10:00|800.2|795.7|802.2|797.7|802.7|798.2|799.8|795.3|2291
1681823700000|2023-04-18 13:15:00|802.3|797.8|801.4|796.9|802.3|797.8|801.3|796.8|854
1681824000000|2023-04-18 13:20:00|800.9|796.4|805.1|800.6|805.6|801.1|800.9|796.4|1879
1681824300000|2023-04-18 13:25:00|805.6|801.1|804.7|800.2|806.1|801.6|804.7|800.2|1824
1681824600000|2023-04-18 13:30:00|805.1|800.6|803.8|799.3|805.1|800.6|803.7|799.2|615
1681824900000|2023-04-18 13:35:00|804.2|799.7|802.8|798.3|804.2|799.7|801.8|797.3|1121
1681825200000|2023-04-18 13:40:00|803.2|798.7|803.2|798.7|803.7|799.2|803.2|798.7|354
1681825500000|2023-04-18 13:45:00|802.7|798.2|802.8|798.3|802.8|798.3|802.3|797.8|804
1681825800000|2023-04-18 13:50:00|802.3|797.8|800|795.5|802.8|798.3|799.5|795|1193
1681826100000|2023-04-18 13:55:00|800.4|795.9|800.4|795.9|800.4|795.9|799.9|795.4|594
1681826400000|2023-04-18 14:00:00|800.9|796.4|800.5|796|800.9|796.4|800|795.5|253
1681826700000|2023-04-18 14:05:00|800.9|796.4|801.4|796.9|801.4|796.9|800.5|796|684
1681827000000|2023-04-18 14:10:00|801.9|797.4|803.3|798.8|803.8|799.3|801.9|797.4|497
1681827300000|2023-04-18 14:15:00|802.9|798.4|803.8|799.3|803.8|799.3|802.8|798.3|403
1681827600000|2023-04-18 14:20:00|803.4|798.9|804.3|799.8|804.3|799.8|803.4|798.9|463
1681827900000|2023-04-18 14:25:00|803.9|799.4|802.9|798.4|803.9|799.4|802.9|798.4|362
1681828200000|2023-04-18 14:30:00|802.4|797.9|803.7|799.2|804.2|799.7|802.4|797.9|410
1681828500000|2023-04-18 14:35:00|803.8|799.3|803.3|798.8|804.2|799.7|803.3|798.8|312
1681828800000|2023-04-18 14:40:00|803.4|798.9|804.7|800.2|804.7|800.2|803.4|798.9|257
1681829100000|2023-04-18 14:45:00|804.2|799.7|805.2|800.7|805.6|801.1|804.2|799.7|534
1681829400000|2023-04-18 14:50:00|805.6|801.1|805.2|800.7|805.6|801.1|805.2|800.7|460
1681829700000|2023-04-18 14:55:00|804.7|800.2|804.7|800.2|805.2|800.7|804.7|800.2|726
1681866000000|2023-04-19 01:00:00|804.3|799.8|805.1|800.6|805.6|801.1|803.7|799.2|792
1681866300000|2023-04-19 01:05:00|805.2|800.7|802.3|797.8|805.6|801.1|802.3|797.8|679
1681866600000|2023-04-19 01:10:00|802.7|798.2|804.9|800.4|805.7|801.2|802.7|798.2|894
1681866900000|2023-04-19 01:15:00|804.8|800.3|805.3|800.8|806.7|802.2|804.4|799.9|1483
1681867200000|2023-04-19 01:20:00|805.4|800.9|805.3|800.8|805.8|801.3|804.9|800.4|569
1681867500000|2023-04-19 01:25:00|804.9|800.4|806.3|801.8|807.3|802.8|804.9|800.4|2470
1681867800000|2023-04-19 01:30:00|805.9|801.4|803.9|799.4|806.3|801.8|803.9|799.4|2243
1681868100000|2023-04-19 01:35:00|803.5|799|803.5|799|804|799.5|802.5|798|512
1681868400000|2023-04-19 01:40:00|803.4|798.9|802.1|797.6|803.9|799.4|802|797.5|820
1681868700000|2023-04-19 01:45:00|802.5|798|803.1|798.6|803.1|798.6|802.1|797.6|577
1681869000000|2023-04-19 01:50:00|803|798.5|804.6|800.1|804.7|800.2|803|798.5|1346
1681869300000|2023-04-19 01:55:00|804.7|800.2|804.8|800.3|805.4|800.9|804.3|799.8|2441
1681869600000|2023-04-19 02:00:00|804.9|800.4|802.9|798.4|805.3|800.8|802.8|798.3|1247
1681869900000|2023-04-19 02:05:00|803.3|798.8|802.9|798.4|803.3|798.8|801.9|797.4|564
1681870200000|2023-04-19 02:10:00|802.8|798.3|801.9|797.4|803.9|799.4|801.9|797.4|779
1681871400000|2023-04-19 02:30:00|802.4|797.9|802.4|797.9|803.8|799.3|801.8|797.3|1384
1681871700000|2023-04-19 02:35:00|802.3|797.8|798.3|793.8|802.3|797.8|797.9|793.4|2326
1681872000000|2023-04-19 02:40:00|798.8|794.3|796.8|792.3|799.8|795.3|796.8|792.3|2347
1681872300000|2023-04-19 02:45:00|796.3|791.8|793.2|788.7|796.3|791.8|792.7|788.2|6429
1681872600000|2023-04-19 02:50:00|793.3|788.8|794.7|790.2|795.2|790.7|793.2|788.7|1269
1681872900000|2023-04-19 02:55:00|795.2|790.7|792.7|788.2|795.2|790.7|792.7|788.2|2689
1681873200000|2023-04-19 03:00:00|792.2|787.7|793.8|789.3|793.8|789.3|792.2|787.7|1358
1681873500000|2023-04-19 03:05:00|793.4|788.9|792.4|787.9|794.3|789.8|792.4|787.9|923
1681873800000|2023-04-19 03:10:00|792.9|788.4|790.8|786.3|792.9|788.4|790.3|785.8|2912
1681874100000|2023-04-19 03:15:00|791.3|786.8|792.3|787.8|792.4|787.9|790.8|786.3|2190
1681874400000|2023-04-19 03:20:00|791.8|787.3|790.8|786.3|791.8|787.3|790.8|786.3|1015
1681874700000|2023-04-19 03:25:00|791.3|786.8|793.6|789.1|793.8|789.3|791.3|786.8|569
1681875000000|2023-04-19 03:30:00|793.3|788.8|793.3|788.8|793.3|788.8|793.3|788.8|0
1681882200000|2023-04-19 05:30:00|793.2|788.7|795.7|791.2|796.2|791.7|793.2|788.7|2078
1681882500000|2023-04-19 05:35:00|795.2|790.7|796.2|791.7|796.2|791.7|795.2|790.7|606
1681882800000|2023-04-19 05:40:00|796.1|791.6|795.3|790.8|796.2|791.7|794.8|790.3|721
1681883100000|2023-04-19 05:45:00|794.9|790.4|796.9|792.4|796.9|792.4|794.8|790.3|2122
1681883400000|2023-04-19 05:50:00|797.3|792.8|797.8|793.3|799.3|794.8|797.3|792.8|1717
1681883700000|2023-04-19 05:55:00|797.3|792.8|795.9|791.4|797.8|793.3|795.9|791.4|931
1681884000000|2023-04-19 06:00:00|795.8|791.3|795.4|790.9|795.9|791.4|795|790.5|768
1681884300000|2023-04-19 06:05:00|795|790.5|793.4|788.9|795.4|790.9|792.9|788.4|1355
1681884600000|2023-04-19 06:10:00|793|788.5|793.9|789.4|794.9|790.4|792.9|788.4|576
1681884900000|2023-04-19 06:15:00|793.5|789|792.9|788.4|793.9|789.4|792.7|788.2|653
1681885200000|2023-04-19 06:20:00|792.4|787.9|792.9|788.4|793.4|788.9|792|787.5|465
1681885500000|2023-04-19 06:25:00|792.5|788|794.3|789.8|794.3|789.8|792.5|788|654
1681885800000|2023-04-19 06:30:00|793.8|789.3|795.8|791.3|795.8|791.3|793.8|789.3|1355
1681886100000|2023-04-19 06:35:00|795.3|790.8|796.3|791.8|796.3|791.8|794.8|790.3|989
1681886400000|2023-04-19 06:40:00|796.2|791.7|795.3|790.8|796.3|791.8|795.2|790.7|926
1681886700000|2023-04-19 06:45:00|794.9|790.4|793.4|788.9|794.9|790.4|792.8|788.3|1178
1681887000000|2023-04-19 06:50:00|792.9|788.4|792.9|788.4|793.5|789|791.4|786.9|1094
1681887300000|2023-04-19 06:55:00|793.4|788.9|793.7|789.2|794.3|789.8|792.9|788.4|1025
1681909200000|2023-04-19 13:00:00|791.6|787.1|790.7|786.2|792.5|788|789|784.5|4851
1681909500000|2023-04-19 13:05:00|790.6|786.1|790.5|786|791.1|786.6|788.4|783.9|3037
1681909800000|2023-04-19 13:10:00|790.6|786.1|789.5|785|791|786.5|789|784.5|1425
1681910100000|2023-04-19 13:15:00|789|784.5|788.4|783.9|790|785.5|787.9|783.4|2411
1681910400000|2023-04-19 13:20:00|788.9|784.4|790.2|785.7|790.7|786.2|788.9|784.4|1869
1681910700000|2023-04-19 13:25:00|790.1|785.6|789|784.5|790.6|786.1|789|784.5|2087
1681911000000|2023-04-19 13:30:00|789.5|785|788.6|784.1|789.9|785.4|788.4|783.9|2678
1681911300000|2023-04-19 13:35:00|789|784.5|787|782.5|789.5|785|787|782.5|1518
1681911600000|2023-04-19 13:40:00|786.6|782.1|787|782.5|788.4|783.9|786.5|782|1152
1681911900000|2023-04-19 13:45:00|787.1|782.6|783.8|779.3|787.1|782.6|783.8|779.3|1648
1681912200000|2023-04-19 13:50:00|783.3|778.8|782.8|778.3|783.8|779.3|782.3|777.8|2134
1681912500000|2023-04-19 13:55:00|782.3|777.8|782.4|777.9|784.3|779.8|782.3|777.8|1845
1681912800000|2023-04-19 14:00:00|782.8|778.3|784.3|779.8|784.3|779.8|781.8|777.3|1801
1681913100000|2023-04-19 14:05:00|783.8|779.3|785.8|781.3|785.8|781.3|783.8|779.3|1200
1681913400000|2023-04-19 14:10:00|785.7|781.2|786|781.5|786.4|781.9|785.3|780.8|2290
1681913700000|2023-04-19 14:15:00|785.5|781|785.6|781.1|786.1|781.6|785.5|781|1244
1681914000000|2023-04-19 14:20:00|785.3|780.8|787.1|782.6|787.5|783|785.3|780.8|909
1681914300000|2023-04-19 14:25:00|787.5|783|786.9|782.4|788.4|783.9|786.9|782.4|636
1681914600000|2023-04-19 14:30:00|787.4|782.9|787.8|783.3|789.7|785.2|787.4|782.9|684
1681914900000|2023-04-19 14:35:00|788.2|783.7|787.8|783.3|788.7|784.2|787.3|782.8|179
1681915200000|2023-04-19 14:40:00|788.2|783.7|787.2|782.7|788.7|784.2|786.3|781.8|505
1681915500000|2023-04-19 14:45:00|786.7|782.2|787.2|782.7|787.2|782.7|786.7|782.2|209
1681915800000|2023-04-19 14:50:00|786.8|782.3|788.1|783.6|789.1|784.6|786.8|782.3|372
1681916100000|2023-04-19 14:55:00|788.2|783.7|787.2|782.7|788.6|784.1|787.2|782.7|316
1681952400000|2023-04-20 01:00:00|786.8|782.3|786.7|782.2|788.2|783.7|785.8|781.3|1721
1681952700000|2023-04-20 01:05:00|786.8|782.3|787.8|783.3|787.8|783.3|786.7|782.2|589
1681953000000|2023-04-20 01:10:00|788.2|783.7|787.7|783.2|788.3|783.8|787.7|783.2|875
1681953300000|2023-04-20 01:15:00|787.6|783.1|784.5|780|787.6|783.1|784.4|779.9|1470
1681953600000|2023-04-20 01:20:00|784.4|779.9|784.5|780|785.6|781.1|784|779.5|475
1681953900000|2023-04-20 01:25:00|784|779.5|785.5|781|785.5|781|782.6|778.1|1210
1681954200000|2023-04-20 01:30:00|785.9|781.4|787.4|782.9|787.4|782.9|785|780.5|683
1681954500000|2023-04-20 01:35:00|787|782.5|785.5|781|787.4|782.9|785|780.5|425
1681954800000|2023-04-20 01:40:00|785|780.5|784.5|780|785.5|781|783.6|779.1|218
1681955100000|2023-04-20 01:45:00|784.6|780.1|785.9|781.4|786.9|782.4|784.6|780.1|519
1681955400000|2023-04-20 01:50:00|785.7|781.2|786.1|781.6|786.1|781.6|784.5|780|1126
1681955700000|2023-04-20 01:55:00|786.5|782|784.6|780.1|786.5|782|784.6|780.1|161
1681956000000|2023-04-20 02:00:00|785.1|780.6|786|781.5|786.1|781.6|784.6|780.1|323
1681956300000|2023-04-20 02:05:00|785.5|781|783.1|778.6|785.5|781|782.6|778.1|1269
1681956600000|2023-04-20 02:10:00|782.6|778.1|784|779.5|784|779.5|782.1|777.6|1839
1681957800000|2023-04-20 02:30:00|783.9|779.4|782.9|778.4|783.9|779.4|782.4|777.9|2235
1681958100000|2023-04-20 02:35:00|783.1|778.6|783.1|778.6|785|780.5|782.9|778.4|1258
1681958400000|2023-04-20 02:40:00|783.2|778.7|782.6|778.1|784.6|780.1|782.2|777.7|407
1681958700000|2023-04-20 02:45:00|782.7|778.2|784.6|780.1|784.6|780.1|782.7|778.2|596
1681959000000|2023-04-20 02:50:00|784.5|780|784.1|779.6|784.6|780.1|784.1|779.6|255
1681959300000|2023-04-20 02:55:00|784|779.5|784|779.5|784.1|779.6|783.6|779.1|252
1681959600000|2023-04-20 03:00:00|783.6|779.1|782.6|778.1|783.6|779.1|782.6|778.1|204
1681959900000|2023-04-20 03:05:00|783.1|778.6|783.6|779.1|783.6|779.1|782.1|777.6|982
1681960200000|2023-04-20 03:10:00|783.5|779|783|778.5|784|779.5|783|778.5|947
1681960500000|2023-04-20 03:15:00|783.4|778.9|787.8|783.3|787.8|783.3|783.4|778.9|768
1681960800000|2023-04-20 03:20:00|788.2|783.7|786.2|781.7|788.7|784.2|786.2|781.7|936
1681961100000|2023-04-20 03:25:00|786.6|782.1|780.5|776|786.6|782.1|780.1|775.6|1943
1681968600000|2023-04-20 05:30:00|780.4|775.9|777.6|773.1|780.4|775.9|777.5|773|3638
1681968900000|2023-04-20 05:35:00|777.5|773|774.1|769.6|778|773.5|773.6|769.1|4444
1681969200000|2023-04-20 05:40:00|773.6|769.1|776.8|772.3|777.3|772.8|773.1|768.6|3615
1681969500000|2023-04-20 05:45:00|776.9|772.4|779.5|775|779.6|775.1|776.9|772.4|3714
1681969800000|2023-04-20 05:50:00|779.4|774.9|780.4|775.9|780.4|775.9|778|773.5|1540
1681970100000|2023-04-20 05:55:00|779.9|775.4|778.6|774.1|780.5|776|778.6|774.1|722
1681970400000|2023-04-20 06:00:00|779|774.5|780.9|776.4|781.5|777|778.5|774|589
1681970700000|2023-04-20 06:05:00|781.4|776.9|783.3|778.8|783.3|778.8|780.4|775.9|439
1681971000000|2023-04-20 06:10:00|783.8|779.3|783.7|779.2|784.7|780.2|783.2|778.7|915
1681971300000|2023-04-20 06:15:00|783.3|778.8|781.4|776.9|783.3|778.8|779.9|775.4|651
1681971600000|2023-04-20 06:20:00|781.3|776.8|781.2|776.7|782.3|777.8|780.8|776.3|687
1681971900000|2023-04-20 06:25:00|780.8|776.3|782.8|778.3|783.2|778.7|779.8|775.3|478
1681972200000|2023-04-20 06:30:00|782.7|778.2|782.4|777.9|784.8|780.3|782.3|777.8|1813
1681972500000|2023-04-20 06:35:00|782.9|778.4|780.5|776|782.9|778.4|780.5|776|360
1681972800000|2023-04-20 06:40:00|780|775.5|779.1|774.6|780.1|775.6|779.1|774.6|439
1681973100000|2023-04-20 06:45:00|779|774.5|778.7|774.2|779.7|775.2|778.6|774.1|615
1681973400000|2023-04-20 06:50:00|779.2|774.7|780.3|775.8|780.8|776.3|778.8|774.3|1068
1681973700000|2023-04-20 06:55:00|780.2|775.7|777.8|773.3|780.2|775.7|777.3|772.8|1566
1681995600000|2023-04-20 13:00:00|771.3|766.8|773.6|769.1|774.7|770.2|771.2|766.7|4237
1681995900000|2023-04-20 13:05:00|773.1|768.6|770.9|766.4|773.1|768.6|770.9|766.4|7516
1681996200000|2023-04-20 13:10:00|771.4|766.9|771.4|766.9|771.9|767.4|770.8|766.3|3544
1681996500000|2023-04-20 13:15:00|771.3|766.8|768.8|764.3|771.3|766.8|768.8|764.3|4190
1681996800000|2023-04-20 13:20:00|768.3|763.8|768.6|764.1|768.7|764.2|767.6|763.1|3841
1681997100000|2023-04-20 13:25:00|768.2|763.7|768.5|764|769.1|764.6|767.6|763.1|3842
1681997400000|2023-04-20 13:30:00|768|763.5|768.1|763.6|768.1|763.6|767|762.5|2159
1681997700000|2023-04-20 13:35:00|768.6|764.1|769|764.5|770.9|766.4|768.1|763.6|2180
1681998000000|2023-04-20 13:40:00|768.9|764.4|768|763.5|768.9|764.4|767.5|763|1025
1681998300000|2023-04-20 13:45:00|768.4|763.9|769.1|764.6|769.5|765|768|763.5|774
1681998600000|2023-04-20 13:50:00|769.5|765|771.1|766.6|771.1|766.6|769.5|765|1679
1681998900000|2023-04-20 13:55:00|770.7|766.2|770.6|766.1|771.1|766.6|770.1|765.6|837
1681999200000|2023-04-20 14:00:00|770.2|765.7|770.7|766.2|771.2|766.7|770.1|765.6|1036
1681999500000|2023-04-20 14:05:00|770.8|766.3|770.2|765.7|770.8|766.3|770.2|765.7|992
1681999800000|2023-04-20 14:10:00|770.6|766.1|768.1|763.6|770.6|766.1|767.7|763.2|904
1682000100000|2023-04-20 14:15:00|768.6|764.1|767.6|763.1|769.1|764.6|767.1|762.6|1464
1682000400000|2023-04-20 14:20:00|767.1|762.6|767.1|762.6|767.6|763.1|766.2|761.7|1120
1682000700000|2023-04-20 14:25:00|766.6|762.1|767.6|763.1|767.7|763.2|766.6|762.1|856
1682001000000|2023-04-20 14:30:00|767.2|762.7|767.6|763.1|768.6|764.1|766.7|762.2|1403
1682001300000|2023-04-20 14:35:00|767.7|763.2|767.2|762.7|767.7|763.2|766.7|762.2|388
1682001600000|2023-04-20 14:40:00|767.1|762.6|766.8|762.3|767.1|762.6|765.7|761.2|853
1682001900000|2023-04-20 14:45:00|766.7|762.2|766.9|762.4|767.9|763.4|766.3|761.8|1009
1682002200000|2023-04-20 14:50:00|766.4|761.9|764.3|759.8|766.4|761.9|763.7|759.2|2231
1682002500000|2023-04-20 14:55:00|764.2|759.7|762.9|758.4|764.3|759.8|761.9|757.4|1950
1682002800000|2023-04-20 15:00:00|762.4|757.9|762.4|757.9|762.4|757.9|762.4|757.9|0
1682038800000|2023-04-21 01:00:00|762.3|757.8|759.2|754.7|762.3|757.8|757.7|753.2|4538
1682039100000|2023-04-21 01:05:00|759.1|754.6|761.5|757|761.7|757.2|758.7|754.2|1414
1682039400000|2023-04-21 01:10:00|761.1|756.6|760.1|755.6|763.1|758.6|760.1|755.6|1080
1682039700000|2023-04-21 01:15:00|759.6|755.1|760.1|755.6|761.5|757|759.6|755.1|1737
1682040000000|2023-04-21 01:20:00|759.6|755.1|759.2|754.7|760.6|756.1|758.2|753.7|959
1682040300000|2023-04-21 01:25:00|758.7|754.2|758.7|754.2|759.2|754.7|758.2|753.7|1435
1682040600000|2023-04-21 01:30:00|759.2|754.7|757.7|753.2|759.7|755.2|757.7|753.2|1244
1682040900000|2023-04-21 01:35:00|758.2|753.7|758.6|754.1|759.1|754.6|757.7|753.2|1833
1682041200000|2023-04-21 01:40:00|758.7|754.2|759.2|754.7|759.2|754.7|758.1|753.6|727
1682041500000|2023-04-21 01:45:00|758.7|754.2|756.8|752.3|758.7|754.2|755.4|750.9|1199
1682041800000|2023-04-21 01:50:00|756.3|751.8|754.9|750.4|756.8|752.3|754.4|749.9|1617
1682042100000|2023-04-21 01:55:00|754.4|749.9|754.4|749.9|755.3|750.8|753.9|749.4|1413
1682042400000|2023-04-21 02:00:00|753.9|749.4|753.4|748.9|754.8|750.3|753.4|748.9|1535
1682042700000|2023-04-21 02:05:00|753.3|748.8|750.9|746.4|753.3|748.8|749.4|744.9|2425
1682043000000|2023-04-21 02:10:00|751.3|746.8|751.2|746.7|751.7|747.2|750.3|745.8|1829
1682044200000|2023-04-21 02:30:00|751.6|747.1|750.1|745.6|751.7|747.2|750|745.5|2201
1682044500000|2023-04-21 02:35:00|750.6|746.1|749.5|745|750.6|746.1|749|744.5|2209
1682044800000|2023-04-21 02:40:00|749.9|745.4|751.5|747|752.1|747.6|749.5|745|861
1682045100000|2023-04-21 02:45:00|751.1|746.6|754.4|749.9|756.5|752|751.1|746.6|1692
1682045400000|2023-04-21 02:50:00|754.9|750.4|752.1|747.6|754.9|750.4|752|747.5|547
1682045700000|2023-04-21 02:55:00|752.5|748|751.5|747|753|748.5|751.5|747|498
1682046000000|2023-04-21 03:00:00|752|747.5|754.3|749.8|754.8|750.3|751.5|747|359
1682046300000|2023-04-21 03:05:00|753.8|749.3|752.5|748|753.8|749.3|752.5|748|447
1682046600000|2023-04-21 03:10:00|752|747.5|751.9|747.4|752|747.5|751.5|747|639
1682046900000|2023-04-21 03:15:00|751.5|747|748.8|744.3|751.9|747.4|747.5|743|2699
1682047200000|2023-04-21 03:20:00|748.9|744.4|748.5|744|748.9|744.4|748|743.5|1325
1682047500000|2023-04-21 03:25:00|749|744.5|751.4|746.9|751.5|747|748|743.5|581
1682047800000|2023-04-21 03:30:00|751|746.5|751|746.5|751|746.5|751|746.5|0
1682055000000|2023-04-21 05:30:00|750.9|746.4|750.8|746.3|751.8|747.3|749.9|745.4|536
1682055300000|2023-04-21 05:35:00|751.3|746.8|751|746.5|752.8|748.3|750.3|745.8|965
1682055600000|2023-04-21 05:40:00|750.7|746.2|749.9|745.4|751|746.5|749.4|744.9|505
1682055900000|2023-04-21 05:45:00|750.4|745.9|751.8|747.3|752.8|748.3|750.4|745.9|557
1682056200000|2023-04-21 05:50:00|751.7|747.2|750.2|745.7|751.7|747.2|750.2|745.7|1092
1682056500000|2023-04-21 05:55:00|749.7|745.2|749.7|745.2|750.2|745.7|749.3|744.8|709
1682056800000|2023-04-21 06:00:00|749.2|744.7|750.6|746.1|750.6|746.1|748.2|743.7|782
1682057100000|2023-04-21 06:05:00|751.1|746.6|751.2|746.7|752.2|747.7|750.7|746.2|563
1682057400000|2023-04-21 06:10:00|751.7|747.2|751.7|747.2|752.2|747.7|751.2|746.7|611
1682057700000|2023-04-21 06:15:00|751.2|746.7|749.7|745.2|751.7|747.2|749.7|745.2|476
1682058000000|2023-04-21 06:20:00|750.2|745.7|749.7|745.2|750.7|746.2|749.2|744.7|507
1682058300000|2023-04-21 06:25:00|749.2|744.7|749.3|744.8|749.3|744.8|748.8|744.3|383
1682058600000|2023-04-21 06:30:00|749.8|745.3|749.3|744.8|752.2|747.7|749.3|744.8|767
1682058900000|2023-04-21 06:35:00|749.8|745.3|749|744.5|750.9|746.4|748|743.5|1023
1682059200000|2023-04-21 06:40:00|749.4|744.9|748.4|743.9|749.4|744.9|748.4|743.9|447
1682059500000|2023-04-21 06:45:00|747.9|743.4|748.8|744.3|748.9|744.4|747|742.5|1115
1682059800000|2023-04-21 06:50:00|749.3|744.8|748.3|743.8|750.7|746.2|748.3|743.8|775
1682060100000|2023-04-21 06:55:00|748.8|744.3|745.3|740.8|749.3|744.8|744.9|740.4|2160
1682082000000|2023-04-21 13:00:00|744.9|740.4|743.5|739|748.1|743.6|742.2|737.7|4890
1682082300000|2023-04-21 13:05:00|743.1|738.6|739.6|735.1|743.1|738.6|739.6|735.1|3659
1682082600000|2023-04-21 13:10:00|740|735.5|740.5|736|741.4|736.9|738.5|734|2200
1682082900000|2023-04-21 13:15:00|741|736.5|742.4|737.9|742.9|738.4|740|735.5|1426
1682083200000|2023-04-21 13:20:00|742.9|738.4|744.9|740.4|744.9|740.4|742|737.5|2198
1682083500000|2023-04-21 13:25:00|745.3|740.8|747.3|742.8|748.9|744.4|745.3|740.8|2675
1682083800000|2023-04-21 13:30:00|747.2|742.7|746.7|742.2|747.8|743.3|745.8|741.3|792
1682084100000|2023-04-21 13:35:00|746.3|741.8|745.1|740.6|746.3|741.8|744.7|740.2|1576
1682084400000|2023-04-21 13:40:00|745.6|741.1|744|739.5|746|741.5|743.9|739.4|2122
1682084700000|2023-04-21 13:45:00|743.9|739.4|743.5|739|744.4|739.9|742.1|737.6|1830
1682085000000|2023-04-21 13:50:00|743.4|738.9|743|738.5|743.9|739.4|742.1|737.6|1403
1682085300000|2023-04-21 13:55:00|742.5|738|740.5|736|742.5|738|740|735.5|4337
1682085600000|2023-04-21 14:00:00|740|735.5|740.9|736.4|740.9|736.4|738.5|734|3128
1682085900000|2023-04-21 14:05:00|740.4|735.9|738.1|733.6|740.9|736.4|738.1|733.6|3208
1682086200000|2023-04-21 14:10:00|738|733.5|738.8|734.3|739.8|735.3|736.9|732.4|6138
1682086500000|2023-04-21 14:15:00|738.7|734.2|739.7|735.2|739.9|735.4|738.3|733.8|4476
1682086800000|2023-04-21 14:20:00|740.1|735.6|738.3|733.8|740.2|735.7|737.2|732.7|2421
1682087100000|2023-04-21 14:25:00|738.4|733.9|738|733.5|741.2|736.7|737.5|733|4390
1682087400000|2023-04-21 14:30:00|737.9|733.4|737|732.5|738.4|733.9|737|732.5|1150
1682087700000|2023-04-21 14:35:00|736.9|732.4|733.4|728.9|737.3|732.8|733.4|728.9|4503
1682088000000|2023-04-21 14:40:00|733.8|729.3|734.1|729.6|735|730.5|733.6|729.1|4130
1682088300000|2023-04-21 14:45:00|734.2|729.7|733.2|728.7|737.6|733.1|732.6|728.1|4316
1682088600000|2023-04-21 14:50:00|732.7|728.2|735.1|730.6|735.1|730.6|732.7|728.2|2992
1682088900000|2023-04-21 14:55:00|735.6|731.1|735.2|730.7|736.2|731.7|733.8|729.3|3647
1682298000000|2023-04-24 01:00:00|732.7|728.2|731.5|727|732.9|728.4|726.9|722.4|7833
1682298300000|2023-04-24 01:05:00|731.9|727.4|735.7|731.2|736|731.5|731.9|727.4|3726
1682298600000|2023-04-24 01:10:00|735.8|731.3|735.4|730.9|735.9|731.4|733.8|729.3|3217
1682298900000|2023-04-24 01:15:00|734.9|730.4|735.3|730.8|735.8|731.3|732.4|727.9|3562
1682299200000|2023-04-24 01:20:00|734.8|730.3|733.7|729.2|735.3|730.8|733.7|729.2|2195
1682299500000|2023-04-24 01:25:00|734.2|729.7|731.2|726.7|734.2|729.7|730.7|726.2|999
1682299800000|2023-04-24 01:30:00|731.7|727.2|733.3|728.8|733.3|728.8|731.3|726.8|842
1682300100000|2023-04-24 01:35:00|732.8|728.3|734.2|729.7|734.2|729.7|731.8|727.3|812
1682300400000|2023-04-24 01:40:00|733.7|729.2|734.3|729.8|735.6|731.1|732.3|727.8|834
1682300700000|2023-04-24 01:45:00|734.7|730.2|733.9|729.4|737.3|732.8|733.9|729.4|1565
1682301000000|2023-04-24 01:50:00|733.4|728.9|733.2|728.7|735.3|730.8|733.2|728.7|846
1682301300000|2023-04-24 01:55:00|733.7|729.2|733.2|728.7|733.7|729.2|732.6|728.1|403
1682301600000|2023-04-24 02:00:00|733.7|729.2|734.8|730.3|734.8|730.3|733.4|728.9|456
1682301900000|2023-04-24 02:05:00|735.3|730.8|734.4|729.9|735.3|730.8|732.8|728.3|405
1682302200000|2023-04-24 02:10:00|734.3|729.8|735.2|730.7|736.8|732.3|734.3|729.8|900
1682302500000|2023-04-24 02:15:00|735.4|730.9|735.4|730.9|735.4|730.9|735.4|730.9|0
1682303400000|2023-04-24 02:30:00|735.3|730.8|734.2|729.7|735.8|731.3|733.7|729.2|721
1682303700000|2023-04-24 02:35:00|734.3|729.8|734.7|730.2|735.2|730.7|734.1|729.6|585
1682304000000|2023-04-24 02:40:00|734.2|729.7|733.2|728.7|734.7|730.2|732.7|728.2|197
1682304300000|2023-04-24 02:45:00|733.3|728.8|733.2|728.7|733.7|729.2|733.2|728.7|123
1682304600000|2023-04-24 02:50:00|732.8|728.3|733.2|728.7|734.2|729.7|732.7|728.2|116
1682304900000|2023-04-24 02:55:00|732.7|728.2|732.7|728.2|733.2|728.7|732.2|727.7|231
1682305200000|2023-04-24 03:00:00|733.2|728.7|734.3|729.8|734.7|730.2|732.7|728.2|409
1682305500000|2023-04-24 03:05:00|734.8|730.3|733.4|728.9|734.9|730.4|733.4|728.9|829
1682305800000|2023-04-24 03:10:00|732.9|728.4|733.7|729.2|734.2|729.7|732.9|728.4|503
1682306100000|2023-04-24 03:15:00|733.2|728.7|732.8|728.3|734.3|729.8|732.8|728.3|465
1682306400000|2023-04-24 03:20:00|733.3|728.8|732.8|728.3|733.3|728.8|732.3|727.8|235
1682306700000|2023-04-24 03:25:00|733.3|728.8|733.7|729.2|734.3|729.8|733.2|728.7|195
1682314200000|2023-04-24 05:30:00|733.6|729.1|731.7|727.2|733.7|729.2|731.3|726.8|598
1682314500000|2023-04-24 05:35:00|731.8|727.3|730.8|726.3|732.2|727.7|729.8|725.3|452
1682314800000|2023-04-24 05:40:00|730.7|726.2|730.7|726.2|730.7|726.2|729.3|724.8|649
1682315100000|2023-04-24 05:45:00|730.9|726.4|728|723.5|731.2|726.7|728|723.5|1190
1682315400000|2023-04-24 05:50:00|728.5|724|727.6|723.1|729.6|725.1|726.7|722.2|964
1682315700000|2023-04-24 05:55:00|727.1|722.6|727.5|723|728.5|724|726.6|722.1|967
1682316000000|2023-04-24 06:00:00|727|722.5|730.6|726.1|730.6|726.1|727|722.5|709
1682316300000|2023-04-24 06:05:00|730.5|726|734.1|729.6|734.6|730.1|729.6|725.1|1347
1682316600000|2023-04-24 06:10:00|733.6|729.1|730.5|726|734.1|729.6|730.1|725.6|662
1682316900000|2023-04-24 06:15:00|730|725.5|730.5|726|732.4|727.9|729.5|725|636
1682317200000|2023-04-24 06:20:00|730.9|726.4|731.4|726.9|731.9|727.4|730.9|726.4|345
1682317500000|2023-04-24 06:25:00|731.9|727.4|731.9|727.4|732.9|728.4|731.9|727.4|364
1682317800000|2023-04-24 06:30:00|731.4|726.9|728.4|723.9|731.4|726.9|727.9|723.4|819
1682318100000|2023-04-24 06:35:00|728.9|724.4|727.9|723.4|729.4|724.9|727.9|723.4|619
1682318400000|2023-04-24 06:40:00|728.4|723.9|728.4|723.9|728.9|724.4|727.4|722.9|333
1682318700000|2023-04-24 06:45:00|728.9|724.4|727.9|723.4|730.4|725.9|727.4|722.9|873
1682319000000|2023-04-24 06:50:00|728.3|723.8|726.9|722.4|728.4|723.9|726.9|722.4|1154
1682319300000|2023-04-24 06:55:00|727.4|722.9|730.8|726.3|731.3|726.8|725.4|720.9|2257
1682341200000|2023-04-24 13:00:00|727.8|723.3|725.4|720.9|729.5|725|724.4|719.9|5896
1682341500000|2023-04-24 13:05:00|725.9|721.4|723.9|719.4|726.9|722.4|723.4|718.9|2673
1682341800000|2023-04-24 13:10:00|723.5|719|724.9|720.4|726|721.5|723|718.5|2241
1682342100000|2023-04-24 13:15:00|725|720.5|723.5|719|725.5|721|723.5|719|1046
1682342400000|2023-04-24 13:20:00|724|719.5|724.9|720.4|725|720.5|723.5|719|571
1682342700000|2023-04-24 13:25:00|724.5|720|725.4|720.9|726.4|721.9|724.5|720|1268
1682343000000|2023-04-24 13:30:00|724.9|720.4|726.4|721.9|726.4|721.9|724.9|720.4|656
1682343300000|2023-04-24 13:35:00|725.9|721.4|725.9|721.4|726.4|721.9|725.9|721.4|504
1682343600000|2023-04-24 13:40:00|726.4|721.9|725|720.5|726.4|721.9|724.9|720.4|808
1682343900000|2023-04-24 13:45:00|724.9|720.4|725.5|721|725.5|721|724.5|720|416
1682344200000|2023-04-24 13:50:00|725.9|721.4|728.9|724.4|728.9|724.4|725.9|721.4|581
1682344500000|2023-04-24 13:55:00|728.4|723.9|727.5|723|729.1|724.6|727.5|723|975
1682344800000|2023-04-24 14:00:00|728|723.5|728|723.5|728|723.5|726.5|722|490
1682345100000|2023-04-24 14:05:00|728.1|723.6|731.4|726.9|732.9|728.4|728.1|723.6|1415
1682345400000|2023-04-24 14:10:00|731.9|727.4|734.5|730|734.5|730|731.5|727|1048
1682345700000|2023-04-24 14:15:00|734|729.5|732.5|728|734|729.5|732|727.5|675
1682346000000|2023-04-24 14:20:00|732|727.5|731|726.5|732.5|728|730|725.5|863
1682346300000|2023-04-24 14:25:00|730.5|726|731.8|727.3|731.9|727.4|730.4|725.9|309
1682346600000|2023-04-24 14:30:00|732.3|727.8|730.9|726.4|732.8|728.3|730.9|726.4|301
1682346900000|2023-04-24 14:35:00|731.3|726.8|731.4|726.9|731.4|726.9|730.9|726.4|95
1682347200000|2023-04-24 14:40:00|730.9|726.4|729.5|725|731.4|726.9|729.5|725|114
1682347500000|2023-04-24 14:45:00|729.4|724.9|729.3|724.8|729.8|725.3|728.4|723.9|676
1682347800000|2023-04-24 14:50:00|728.9|724.4|728.4|723.9|728.9|724.4|727.5|723|315
1682348100000|2023-04-24 14:55:00|728.5|724|728.4|723.9|728.5|724|727.5|723|445
1682384400000|2023-04-25 01:00:00|728.5|724|732.6|728.1|732.7|728.2|728.1|723.6|1197
1682384700000|2023-04-25 01:05:00|733|728.5|733.1|728.6|734.1|729.6|731.6|727.1|940
1682385000000|2023-04-25 01:10:00|733.6|729.1|736.2|731.7|737.1|732.6|733.6|729.1|1400
1682385300000|2023-04-25 01:15:00|735.7|731.2|733.6|729.1|736.2|731.7|733.2|728.7|733
1682385600000|2023-04-25 01:20:00|733.1|728.6|732.1|727.6|733.1|728.6|731.1|726.6|945
1682385900000|2023-04-25 01:25:00|732.6|728.1|734.6|730.1|734.6|730.1|732.6|728.1|643
1682386200000|2023-04-25 01:30:00|734.1|729.6|731.6|727.1|734.6|730.1|731.6|727.1|433
1682386500000|2023-04-25 01:35:00|731.1|726.6|733.7|729.2|733.7|729.2|730.6|726.1|706
1682386800000|2023-04-25 01:40:00|733.6|729.1|733.2|728.7|733.6|729.1|732.7|728.2|212
1682387100000|2023-04-25 01:45:00|733.7|729.2|733.2|728.7|733.7|729.2|732.2|727.7|320
1682387400000|2023-04-25 01:50:00|733.7|729.2|732.7|728.2|733.7|729.2|732.2|727.7|154
1682387700000|2023-04-25 01:55:00|732.2|727.7|732.1|727.6|732.6|728.1|731.6|727.1|323
1682388000000|2023-04-25 02:00:00|731.7|727.2|731.6|727.1|732.1|727.6|730.7|726.2|433
1682388300000|2023-04-25 02:05:00|731.1|726.6|731.1|726.6|731.6|727.1|731.1|726.6|160
1682388600000|2023-04-25 02:10:00|730.6|726.1|731.6|727.1|731.6|727.1|730.6|726.1|132
1682389800000|2023-04-25 02:30:00|731.1|726.6|730.1|725.6|732.1|727.6|730.1|725.6|262
1682390100000|2023-04-25 02:35:00|729.6|725.1|729.7|725.2|730.2|725.7|728.6|724.1|418
1682390400000|2023-04-25 02:40:00|729.2|724.7|727.2|722.7|729.7|725.2|727.2|722.7|353
1682390700000|2023-04-25 02:45:00|727.7|723.2|728.2|723.7|729.1|724.6|727.2|722.7|218
1682391000000|2023-04-25 02:50:00|728.1|723.6|728.2|723.7|729.1|724.6|727.7|723.2|160
1682391300000|2023-04-25 02:55:00|727.7|723.2|727.7|723.2|728.2|723.7|727.2|722.7|145
1682391600000|2023-04-25 03:00:00|728.2|723.7|726.7|722.2|728.7|724.2|726.7|722.2|218
1682391900000|2023-04-25 03:05:00|726.8|722.3|727.3|722.8|727.3|722.8|726.3|721.8|160
1682392200000|2023-04-25 03:10:00|727.2|722.7|726.8|722.3|728.2|723.7|726.8|722.3|203
1682392500000|2023-04-25 03:15:00|726.3|721.8|729.7|725.2|730.6|726.1|726.3|721.8|342
1682392800000|2023-04-25 03:20:00|729.2|724.7|729.7|725.2|730.7|726.2|729.2|724.7|255
1682393100000|2023-04-25 03:25:00|730.2|725.7|727.8|723.3|730.7|726.2|727.3|722.8|290
1682400600000|2023-04-25 05:30:00|727.7|723.2|726.1|721.6|727.7|723.2|725.2|720.7|994
1682400900000|2023-04-25 05:35:00|725.7|721.2|725.6|721.1|726.1|721.6|724.2|719.7|650
1682401200000|2023-04-25 05:40:00|725.2|720.7|725.1|720.6|725.6|721.1|724.1|719.6|585
1682401500000|2023-04-25 05:45:00|724.6|720.1|726.1|721.6|726.6|722.1|724.6|720.1|224
1682401800000|2023-04-25 05:50:00|725.6|721.1|727.1|722.6|727.6|723.1|725.6|721.1|317
1682402100000|2023-04-25 05:55:00|726.7|722.2|726.6|722.1|727.1|722.6|726.1|721.6|244
1682402400000|2023-04-25 06:00:00|727.1|722.6|728.1|723.6|728.1|723.6|726.6|722.1|417
1682402700000|2023-04-25 06:05:00|728.2|723.7|728.6|724.1|728.6|724.1|728.1|723.6|404
1682403000000|2023-04-25 06:10:00|728.1|723.6|730.1|725.6|730.1|725.6|727.7|723.2|1193
1682403300000|2023-04-25 06:15:00|729.6|725.1|728.6|724.1|730.1|725.6|728.1|723.6|399
1682403600000|2023-04-25 06:20:00|728.1|723.6|726.6|722.1|728.1|723.6|726.6|722.1|350
1682403900000|2023-04-25 06:25:00|726.1|721.6|726.6|722.1|727.1|722.6|726.1|721.6|561
1682404200000|2023-04-25 06:30:00|726.1|721.6|725.6|721.1|726.6|722.1|725.6|721.1|278
1682404500000|2023-04-25 06:35:00|725.1|720.6|725.1|720.6|725.6|721.1|724.6|720.1|382
1682404800000|2023-04-25 06:40:00|724.6|720.1|726.1|721.6|726.6|722.1|724.1|719.6|617
1682405100000|2023-04-25 06:45:00|725.6|721.1|724.6|720.1|725.6|721.1|724.6|720.1|274
1682405400000|2023-04-25 06:50:00|724.1|719.6|723.6|719.1|724.6|720.1|723.6|719.1|612
1682405700000|2023-04-25 06:55:00|723.1|718.6|720.2|715.7|723.1|718.6|720.2|715.7|1475
1682427600000|2023-04-25 13:00:00|714|709.5|714.8|710.3|716.9|712.4|713.8|709.3|3691
1682427900000|2023-04-25 13:05:00|715.3|710.8|714.9|710.4|715.4|710.9|713|708.5|2600
1682428200000|2023-04-25 13:10:00|714.4|709.9|715|710.5|715.5|711|712|707.5|1653
1682428500000|2023-04-25 13:15:00|715.5|711|715.9|711.4|716.5|712|714.9|710.4|1893
1682428800000|2023-04-25 13:20:00|716|711.5|716.5|712|717.4|712.9|715.9|711.4|550
1682429100000|2023-04-25 13:25:00|716.9|712.4|714.5|710|716.9|712.4|714.5|710|943
1682429400000|2023-04-25 13:30:00|715|710.5|713.5|709|715|710.5|713.5|709|668
1682429700000|2023-04-25 13:35:00|714|709.5|713.5|709|714|709.5|713|708.5|343
1682430000000|2023-04-25 13:40:00|713|708.5|709|704.5|713|708.5|708.5|704|1075
1682430300000|2023-04-25 13:45:00|709.1|704.6|709.2|704.7|709.7|705.2|707.2|702.7|1148
1682430600000|2023-04-25 13:50:00|709.7|705.2|710.6|706.1|711.1|706.6|709.6|705.1|549
1682430900000|2023-04-25 13:55:00|711.1|706.6|711.1|706.6|712.5|708|710.6|706.1|314
1682431200000|2023-04-25 14:00:00|711.6|707.1|711.6|707.1|712.1|707.6|710.6|706.1|363
1682431500000|2023-04-25 14:05:00|712|707.5|714|709.5|715.5|711|712|707.5|828
1682431800000|2023-04-25 14:10:00|713.5|709|711.5|707|713.5|709|710.6|706.1|312
1682432100000|2023-04-25 14:15:00|711|706.5|710.1|705.6|711.1|706.6|709.6|705.1|272
1682432400000|2023-04-25 14:20:00|709.6|705.1|710.1|705.6|710.6|706.1|709.6|705.1|261
1682432700000|2023-04-25 14:25:00|709.6|705.1|710.1|705.6|710.6|706.1|709.6|705.1|260
1682433000000|2023-04-25 14:30:00|710.6|706.1|710.1|705.6|712|707.5|710.1|705.6|176
1682433300000|2023-04-25 14:35:00|710.6|706.1|711.5|707|711.5|707|710.3|705.8|238
1682433600000|2023-04-25 14:40:00|711.1|706.6|713|708.5|713|708.5|711.1|706.6|240
1682433900000|2023-04-25 14:45:00|713.5|709|713.6|709.1|714.6|710.1|713.1|708.6|938
1682434200000|2023-04-25 14:50:00|713.5|709|715.5|711|715.5|711|713|708.5|546
1682434500000|2023-04-25 14:55:00|716|711.5|714.9|710.4|716.5|712|714.4|709.9|520
1682434800000|2023-04-25 15:00:00|714.7|710.2|714.7|710.2|714.7|710.2|714.7|710.2|0
1682470800000|2023-04-26 01:00:00|714.1|709.6|716.6|712.1|716.6|712.1|714.1|709.6|603
1682471100000|2023-04-26 01:05:00|716.5|712|716.5|712|716.6|712.1|714.1|709.6|754
1682471400000|2023-04-26 01:10:00|716.1|711.6|717.6|713.1|718.1|713.6|716.1|711.6|1135
1682471700000|2023-04-26 01:15:00|717.5|713|720.5|716|720.5|716|717.5|713|642
1682472000000|2023-04-26 01:20:00|720|715.5|720.6|716.1|721.5|717|719.6|715.1|520
1682472300000|2023-04-26 01:25:00|720.1|715.6|721.9|717.4|721.9|717.4|719|714.5|370
1682472600000|2023-04-26 01:30:00|721.4|716.9|721.5|717|723.4|718.9|720.9|716.4|716
1682472900000|2023-04-26 01:35:00|721|716.5|721.5|717|722.5|718|720|715.5|208
1682473200000|2023-04-26 01:40:00|722|717.5|726|721.5|726|721.5|722|717.5|1051
1682473500000|2023-04-26 01:45:00|725.5|721|724.6|720.1|727.5|723|724.1|719.6|922
1682473800000|2023-04-26 01:50:00|725|720.5|724|719.5|725.5|721|723.6|719.1|264
1682474100000|2023-04-26 01:55:00|724.5|720|723.5|719|724.5|720|723.1|718.6|240
1682474400000|2023-04-26 02:00:00|723.1|718.6|722.1|717.6|723.1|718.6|722|717.5|415
1682474700000|2023-04-26 02:05:00|722|717.5|725|720.5|725|720.5|722|717.5|271
1682475000000|2023-04-26 02:10:00|724.5|720|725.5|721|726.1|721.6|724.5|720|371
1682476200000|2023-04-26 02:30:00|725|720.5|723.5|719|725.5|721|723.5|719|481
1682476500000|2023-04-26 02:35:00|724|719.5|725|720.5|725.5|721|724|719.5|280
1682476800000|2023-04-26 02:40:00|725.5|721|725.9|721.4|725.9|721.4|724.5|720|107
1682477100000|2023-04-26 02:45:00|725.4|720.9|727.9|723.4|728.8|724.3|725.4|720.9|479
1682477400000|2023-04-26 02:50:00|727.4|722.9|725.5|721|727.4|722.9|725.5|721|247
1682477700000|2023-04-26 02:55:00|726|721.5|725.5|721|726.5|722|725|720.5|234
1682478000000|2023-04-26 03:00:00|725|720.5|726.4|721.9|726.9|722.4|725|720.5|143
1682478300000|2023-04-26 03:05:00|725.5|721|723.6|719.1|726|721.5|723.6|719.1|210
1682478600000|2023-04-26 03:10:00|723.1|718.6|723|718.5|723.6|719.1|722.1|717.6|321
1682478900000|2023-04-26 03:15:00|722.6|718.1|723.5|719|723.6|719.1|722.6|718.1|145
1682479200000|2023-04-26 03:20:00|723.1|718.6|723|718.5|723.1|718.6|721.1|716.6|195
1682479500000|2023-04-26 03:25:00|722.5|718|722.5|718|723|718.5|722.5|718|165
1682479800000|2023-04-26 03:30:00|722.9|718.4|722.9|718.4|722.9|718.4|722.9|718.4|0
1682487000000|2023-04-26 05:30:00|723.3|718.8|724.2|719.7|725.7|721.2|723.3|718.8|413
1682487300000|2023-04-26 05:35:00|723.8|719.3|723.3|718.8|723.8|719.3|722.3|717.8|140
1682487600000|2023-04-26 05:40:00|722.8|718.3|722.8|718.3|722.9|718.4|721.8|717.3|127
1682487900000|2023-04-26 05:45:00|722.4|717.9|722.4|717.9|723.9|719.4|721.9|717.4|157
1682488200000|2023-04-26 05:50:00|721.9|717.4|721.9|717.4|722.4|717.9|721.4|716.9|132
1682488500000|2023-04-26 05:55:00|722.4|717.9|722.8|718.3|722.8|718.3|721.9|717.4|366
1682488800000|2023-04-26 06:00:00|722.3|717.8|721.8|717.3|722.4|717.9|721.8|717.3|76
1682489100000|2023-04-26 06:05:00|721.3|716.8|719.8|715.3|721.3|716.8|719.8|715.3|583
1682489400000|2023-04-26 06:10:00|719.4|714.9|720.3|715.8|720.3|715.8|718.8|714.3|255
1682489700000|2023-04-26 06:15:00|719.8|715.3|719.8|715.3|720.8|716.3|719.8|715.3|167
1682490000000|2023-04-26 06:20:00|720.3|715.8|720.3|715.8|720.3|715.8|719.8|715.3|129
1682490300000|2023-04-26 06:25:00|719.8|715.3|721.3|716.8|722.2|717.7|719.8|715.3|307
1682490600000|2023-04-26 06:30:00|721.8|717.3|722.8|718.3|723.3|718.8|721.8|717.3|270
1682490900000|2023-04-26 06:35:00|723.3|718.8|722.8|718.3|724.3|719.8|722.4|717.9|370
1682491200000|2023-04-26 06:40:00|723.3|718.8|722.8|718.3|723.3|718.8|722.8|718.3|131
1682491500000|2023-04-26 06:45:00|722.9|718.4|722.3|717.8|722.9|718.4|722.3|717.8|190
1682491800000|2023-04-26 06:50:00|722.8|718.3|723.3|718.8|723.3|718.8|722.3|717.8|248
1682492100000|2023-04-26 06:55:00|723.2|718.7|724.3|719.8|724.3|719.8|722.3|717.8|937
1682514000000|2023-04-26 13:00:00|728.9|724.4|728.2|723.7|731|726.5|727.6|723.1|1633
1682514300000|2023-04-26 13:05:00|728.7|724.2|734.8|730.3|734.9|730.4|728.2|723.7|2014
1682514600000|2023-04-26 13:10:00|734.4|729.9|734.3|729.8|734.8|730.3|733.3|728.8|975
1682514900000|2023-04-26 13:15:00|734.8|730.3|735.7|731.2|736.3|731.8|734.3|729.8|616
1682515200000|2023-04-26 13:20:00|735.8|731.3|735.4|730.9|736.2|731.7|734.8|730.3|551
1682515500000|2023-04-26 13:25:00|735.3|730.8|734.4|729.9|735.3|730.8|733.9|729.4|445
1682515800000|2023-04-26 13:30:00|733.9|729.4|732|727.5|734.9|730.4|731|726.5|733
1682516100000|2023-04-26 13:35:00|732.5|728|731.2|726.7|733.3|728.8|731.2|726.7|2299
1682516400000|2023-04-26 13:40:00|731.6|727.1|730.6|726.1|732.1|727.6|730.5|726|382
1682516700000|2023-04-26 13:45:00|730.5|726|730.9|726.4|732|727.5|730.1|725.6|726
1682517000000|2023-04-26 13:50:00|731|726.5|731|726.5|731.9|727.4|730.5|726|460
1682517300000|2023-04-26 13:55:00|730.9|726.4|731.4|726.9|731.9|727.4|730.4|725.9|204
1682517600000|2023-04-26 14:00:00|731.9|727.4|730.4|725.9|732.4|727.9|730.4|725.9|92
1682517900000|2023-04-26 14:05:00|730.9|726.4|729.9|725.4|730.9|726.4|729.9|725.4|26
1682518200000|2023-04-26 14:10:00|730|725.5|731|726.5|731.5|727|730|725.5|45
1682518500000|2023-04-26 14:15:00|730.9|726.4|730|725.5|730.9|726.4|730|725.5|111
1682518800000|2023-04-26 14:20:00|729.5|725|729.5|725|730|725.5|729|724.5|111
1682519100000|2023-04-26 14:25:00|730|725.5|731.4|726.9|731.4|726.9|729.9|725.4|51
1682519400000|2023-04-26 14:30:00|731.9|727.4|732.9|728.4|733.4|728.9|731.9|727.4|157
1682519700000|2023-04-26 14:35:00|732.4|727.9|731.4|726.9|732.4|727.9|731.4|726.9|62
1682520000000|2023-04-26 14:40:00|731.9|727.4|730.9|726.4|732.4|727.9|730.9|726.4|17
1682520300000|2023-04-26 14:45:00|731.4|726.9|731.5|727|732|727.5|731|726.5|61
1682520600000|2023-04-26 14:50:00|731|726.5|732.9|728.4|732.9|728.4|731|726.5|52
1682520900000|2023-04-26 14:55:00|733.4|728.9|734.4|729.9|734.4|729.9|733.4|728.9|116
1682521200000|2023-04-26 15:00:00|733.9|729.4|733.9|729.4|733.9|729.4|733.9|729.4|0
1682557200000|2023-04-27 01:00:00|733.5|729|733.1|728.6|733.5|729|731.1|726.6|430
1682557500000|2023-04-27 01:05:00|732.6|728.1|733.1|728.6|734.5|730|732.1|727.6|339
1682557800000|2023-04-27 01:10:00|733.6|729.1|735.6|731.1|735.6|731.1|732.6|728.1|410
1682558100000|2023-04-27 01:15:00|735.2|730.7|734.6|730.1|735.2|730.7|734.1|729.6|246
1682558400000|2023-04-27 01:20:00|734.1|729.6|733.2|728.7|734.1|729.6|732.2|727.7|196
1682558700000|2023-04-27 01:25:00|733.1|728.6|732.2|727.7|733.1|728.6|730.8|726.3|382
1682559000000|2023-04-27 01:30:00|732.7|728.2|731.7|727.2|732.7|728.2|731.2|726.7|279
1682559300000|2023-04-27 01:35:00|732.2|727.7|730.3|725.8|732.7|728.2|730.3|725.8|167
1682559600000|2023-04-27 01:40:00|730.2|725.7|728.8|724.3|730.2|725.7|726.6|722.1|1104
1682559900000|2023-04-27 01:45:00|728.4|723.9|727.8|723.3|728.8|724.3|726.9|722.4|321
1682560200000|2023-04-27 01:50:00|727.9|723.4|726.2|721.7|729.3|724.8|726.2|721.7|502
1682560500000|2023-04-27 01:55:00|726.7|722.2|725.8|721.3|727.7|723.2|725.3|720.8|389
1682560800000|2023-04-27 02:00:00|726.3|721.8|724.8|720.3|726.7|722.2|724.8|720.3|680
1682561100000|2023-04-27 02:05:00|725.2|720.7|725.3|720.8|726.2|721.7|724.8|720.3|150
1682561400000|2023-04-27 02:10:00|725.8|721.3|728.3|723.8|728.8|724.3|725.8|721.3|133
1682562600000|2023-04-27 02:30:00|728.8|724.3|728.3|723.8|729.3|724.8|727.3|722.8|209
1682562900000|2023-04-27 02:35:00|728.2|723.7|726.3|721.8|728.2|723.7|726.3|721.8|116
1682563200000|2023-04-27 02:40:00|725.9|721.4|726.8|722.3|726.8|722.3|725.3|720.8|149
1682563500000|2023-04-27 02:45:00|727.3|722.8|724.4|719.9|727.3|722.8|724.3|719.8|242
1682563800000|2023-04-27 02:50:00|723.9|719.4|724.4|719.9|725|720.5|723.5|719|664
1682564100000|2023-04-27 02:55:00|724|719.5|725.9|721.4|725.9|721.4|724|719.5|147
1682564400000|2023-04-27 03:00:00|725.8|721.3|724.4|719.9|726.4|721.9|724.4|719.9|312
1682564700000|2023-04-27 03:05:00|724.9|720.4|723.9|719.4|724.9|720.4|723.4|718.9|95
1682565000000|2023-04-27 03:10:00|724.4|719.9|725.8|721.3|725.8|721.3|724.4|719.9|245
1682565300000|2023-04-27 03:15:00|725.4|720.9|728.3|723.8|728.7|724.2|725.4|720.9|249
1682565600000|2023-04-27 03:20:00|727.8|723.3|727.8|723.3|730.7|726.2|727.3|722.8|258
1682565900000|2023-04-27 03:25:00|727.3|722.8|726.9|722.4|727.4|722.9|724.9|720.4|289
1682573400000|2023-04-27 05:30:00|726.8|722.3|729.2|724.7|732.2|727.7|726.8|722.3|309
1682573700000|2023-04-27 05:35:00|728.7|724.2|726.8|722.3|729.7|725.2|726.8|722.3|230
1682574000000|2023-04-27 05:40:00|727.3|722.8|726.8|722.3|727.8|723.3|726.3|721.8|309
1682574300000|2023-04-27 05:45:00|727.3|722.8|730.7|726.2|731.2|726.7|727.3|722.8|475
1682574600000|2023-04-27 05:50:00|731.2|726.7|731.2|726.7|732.2|727.7|730.7|726.2|506
1682574900000|2023-04-27 05:55:00|730.8|726.3|729.2|724.7|730.8|726.3|729.2|724.7|231
1682575200000|2023-04-27 06:00:00|729.7|725.2|728.7|724.2|729.8|725.3|727.8|723.3|105
1682575500000|2023-04-27 06:05:00|728.8|724.3|726.8|722.3|729.3|724.8|726.8|722.3|337
1682575800000|2023-04-27 06:10:00|726.4|721.9|727.8|723.3|728.8|724.3|726.3|721.8|365
1682576100000|2023-04-27 06:15:00|727.3|722.8|727.8|723.3|727.8|723.3|725.4|720.9|425
1682576400000|2023-04-27 06:20:00|728.3|723.8|726.8|722.3|728.3|723.8|726.8|722.3|66
1682576700000|2023-04-27 06:25:00|726.3|721.8|726.8|722.3|726.8|722.3|726.3|721.8|163
1682577000000|2023-04-27 06:30:00|727.3|722.8|728.3|723.8|728.3|723.8|726.9|722.4|74
1682577300000|2023-04-27 06:35:00|727.8|723.3|725.4|720.9|727.8|723.3|724.9|720.4|378
1682577600000|2023-04-27 06:40:00|724.9|720.4|723.9|719.4|725.4|720.9|723.4|718.9|588
1682577900000|2023-04-27 06:45:00|723.4|718.9|721.9|717.4|723.9|719.4|720|715.5|773
1682578200000|2023-04-27 06:50:00|721.4|716.9|720.5|716|721.5|717|720.5|716|147
1682578500000|2023-04-27 06:55:00|721|716.5|721.4|716.9|721.5|717|720.5|716|559
1682600400000|2023-04-27 13:00:00|719.7|715.2|721.1|716.6|722.6|718.1|719.2|714.7|372
1682600700000|2023-04-27 13:05:00|720.2|715.7|717.7|713.2|721.6|717.1|717.7|713.2|297
1682601000000|2023-04-27 13:10:00|718.6|714.1|718.6|714.1|719.1|714.6|717.2|712.7|169
1682601300000|2023-04-27 13:15:00|719.1|714.6|720.1|715.6|720.5|716|718.1|713.6|265
1682601600000|2023-04-27 13:20:00|719.6|715.1|718.6|714.1|719.6|715.1|718.6|714.1|220
1682601900000|2023-04-27 13:25:00|718.7|714.2|718.7|714.2|718.7|714.2|717.7|713.2|144
1682602200000|2023-04-27 13:30:00|718.2|713.7|716.7|712.2|718.7|714.2|715.7|711.2|288
1682602500000|2023-04-27 13:35:00|716.2|711.7|715.6|711.1|718.2|713.7|715.1|710.6|484
1682602800000|2023-04-27 13:40:00|715.1|710.6|715.2|710.7|715.7|711.2|714.2|709.7|360
1682603100000|2023-04-27 13:45:00|715.7|711.2|716.7|712.2|716.7|712.2|715.7|711.2|99
1682603400000|2023-04-27 13:50:00|716.2|711.7|717.2|712.7|717.2|712.7|716.2|711.7|180
1682603700000|2023-04-27 13:55:00|716.7|712.2|717.6|713.1|718.1|713.6|716.7|712.2|54
1682604000000|2023-04-27 14:00:00|718.1|713.6|719.1|714.6|719.1|714.6|718.1|713.6|58
1682604300000|2023-04-27 14:05:00|719.6|715.1|720.1|715.6|720.6|716.1|719.6|715.1|145
1682604600000|2023-04-27 14:10:00|720.6|716.1|724|719.5|724|719.5|719.6|715.1|292
1682604900000|2023-04-27 14:15:00|724.5|720|722.1|717.6|725.5|721|722.1|717.6|98
1682605200000|2023-04-27 14:20:00|721.6|717.1|721.6|717.1|722.1|717.6|721.1|716.6|112
1682605500000|2023-04-27 14:25:00|722.1|717.6|721.6|717.1|722.6|718.1|721.6|717.1|65
1682605800000|2023-04-27 14:30:00|722.1|717.6|720.6|716.1|722.1|717.6|720.6|716.1|162
1682606100000|2023-04-27 14:35:00|722.6|718.1|722.1|717.6|723.1|718.6|722.1|717.6|71
1682606400000|2023-04-27 14:40:00|723.1|718.6|722.6|718.1|723.1|718.6|722.1|717.6|46
1682606700000|2023-04-27 14:45:00|723.6|719.1|726|721.5|727.4|722.9|723.6|719.1|540
1682607000000|2023-04-27 14:50:00|725.5|721|726.5|722|727|722.5|725.5|721|146
1682607300000|2023-04-27 14:55:00|726|721.5|727.5|723|729.9|725.4|726|721.5|578
1682643600000|2023-04-28 01:00:00|727.1|722.6|729|724.5|730|725.5|727.1|722.6|329
1682643900000|2023-04-28 01:05:00|729.5|725|726.6|722.1|729.5|725|726.6|722.1|250
1682644200000|2023-04-28 01:10:00|726.1|721.6|728|723.5|728|723.5|725.6|721.1|520
1682644500000|2023-04-28 01:15:00|727.6|723.1|725.1|720.6|727.6|723.1|724.7|720.2|439
1682644800000|2023-04-28 01:20:00|725.6|721.1|725.1|720.6|726.1|721.6|724.6|720.1|184
1682645100000|2023-04-28 01:25:00|725.6|721.1|726.6|722.1|726.6|722.1|725.1|720.6|190
1682645400000|2023-04-28 01:30:00|726.1|721.6|726.7|722.2|726.7|722.2|726.1|721.6|577
1682645700000|2023-04-28 01:35:00|726.2|721.7|725.7|721.2|726.2|721.7|725.2|720.7|591
1682646000000|2023-04-28 01:40:00|726.2|721.7|727.2|722.7|727.2|722.7|726.2|721.7|319
1682646300000|2023-04-28 01:45:00|726.7|722.2|727.8|723.3|728.7|724.2|726.7|722.2|1389
1682646600000|2023-04-28 01:50:00|727.3|722.8|727.7|723.2|728.7|724.2|727.3|722.8|645
1682646900000|2023-04-28 01:55:00|728.2|723.7|728.8|724.3|729.2|724.7|727.7|723.2|340
1682647200000|2023-04-28 02:00:00|728.3|723.8|728.7|724.2|728.7|724.2|727.3|722.8|702
1682647500000|2023-04-28 02:05:00|729.2|724.7|726.8|722.3|729.2|724.7|726.8|722.3|147
1682647800000|2023-04-28 02:10:00|727.3|722.8|727.3|722.8|727.8|723.3|726.8|722.3|724
1682649000000|2023-04-28 02:30:00|726.8|722.3|726.3|721.8|727.3|722.8|726.3|721.8|357
1682649300000|2023-04-28 02:35:00|726.8|722.3|727.3|722.8|727.3|722.8|726.8|722.3|95
1682649600000|2023-04-28 02:40:00|727.8|723.3|727.9|723.4|728.8|724.3|726.9|722.4|316
1682649900000|2023-04-28 02:45:00|727.4|722.9|725.4|720.9|727.8|723.3|725.4|720.9|552
1682650200000|2023-04-28 02:50:00|724.9|720.4|725.9|721.4|726.4|721.9|724.9|720.4|317
1682650500000|2023-04-28 02:55:00|725.4|720.9|726.8|722.3|726.8|722.3|725.4|720.9|397
1682650800000|2023-04-28 03:00:00|726.4|721.9|725.9|721.4|726.9|722.4|724.9|720.4|282
1682651100000|2023-04-28 03:05:00|725.4|720.9|724.9|720.4|725.9|721.4|724.4|719.9|903
1682651400000|2023-04-28 03:10:00|725.4|720.9|724.4|719.9|725.9|721.4|724.4|719.9|262
1682651700000|2023-04-28 03:15:00|724.9|720.4|725.4|720.9|725.4|720.9|724.9|720.4|235
1682652000000|2023-04-28 03:20:00|725.9|721.4|723.9|719.4|726.4|721.9|723.9|719.4|544
1682652300000|2023-04-28 03:25:00|724.4|719.9|724.4|719.9|724.9|720.4|724.3|719.8|305
1682659800000|2023-04-28 05:30:00|724.3|719.8|726.3|721.8|726.7|722.2|723.3|718.8|432
1682660100000|2023-04-28 05:35:00|726.2|721.7|723.8|719.3|726.3|721.8|723.8|719.3|353
1682660400000|2023-04-28 05:40:00|723.3|718.8|721.8|717.3|723.3|718.8|721.8|717.3|680
1682660700000|2023-04-28 05:45:00|722.8|718.3|721.8|717.3|723.3|718.8|721.8|717.3|457
1682661000000|2023-04-28 05:50:00|721.3|716.8|720.8|716.3|721.8|717.3|720.8|716.3|733
1682661300000|2023-04-28 05:55:00|720.3|715.8|721.3|716.8|721.8|717.3|720.3|715.8|756
1682661600000|2023-04-28 06:00:00|720.8|716.3|720.5|716|721|716.5|719.9|715.4|1780
1682661900000|2023-04-28 06:05:00|721|716.5|720.1|715.6|721.1|716.6|719.6|715.1|704
1682662200000|2023-04-28 06:10:00|719.6|715.1|720.7|716.2|721.1|716.6|719.6|715.1|1453
1682662500000|2023-04-28 06:15:00|720.2|715.7|720.7|716.2|721.2|716.7|720.2|715.7|659
1682662800000|2023-04-28 06:20:00|720.2|715.7|721.1|716.6|721.1|716.6|719.1|714.6|541
1682663100000|2023-04-28 06:25:00|721.6|717.1|720.7|716.2|724|719.5|720.6|716.1|1196
1682663400000|2023-04-28 06:30:00|721.1|716.6|720.7|716.2|721.1|716.6|719.7|715.2|589
1682663700000|2023-04-28 06:35:00|721.2|716.7|722.6|718.1|722.6|718.1|721.1|716.6|399
1682664000000|2023-04-28 06:40:00|723.1|718.6|721.7|717.2|723.1|718.6|720.7|716.2|850
1682664300000|2023-04-28 06:45:00|721.6|717.1|722.2|717.7|723.2|718.7|721.1|716.6|1022
1682664600000|2023-04-28 06:50:00|722.7|718.2|722.3|717.8|723.8|719.3|722.2|717.7|911
1682664900000|2023-04-28 06:55:00|722.8|718.3|720.8|716.3|722.8|718.3|720.8|716.3|929
1682665200000|2023-04-28 07:00:00|721.2|716.7|720.8|716.3|721.2|716.7|720.8|716.3|0
1683162000000|2023-05-04 01:00:00|707.2|702.7|705.6|701.1|712.4|707.9|700.6|696.1|78325
1683162300000|2023-05-04 01:05:00|705.1|700.6|710.6|706.1|711.6|707.1|705.1|700.6|32259
1683162600000|2023-05-04 01:10:00|710.1|705.6|706.6|702.1|710.1|705.6|706.1|701.6|17508
1683162900000|2023-05-04 01:15:00|706.1|701.6|708.6|704.1|709.1|704.6|706.1|701.6|13038
1683163200000|2023-05-04 01:20:00|709.1|704.6|703.6|699.1|709.1|704.6|703.6|699.1|15767
1683163500000|2023-05-04 01:25:00|704.1|699.6|705.6|701.1|706.1|701.6|702.6|698.1|18277
1683163800000|2023-05-04 01:30:00|706.1|701.6|705.1|700.6|706.1|701.6|704.1|699.6|7917
1683164100000|2023-05-04 01:35:00|705.6|701.1|707.1|702.6|707.6|703.1|705.1|700.6|9244
1683164400000|2023-05-04 01:40:00|706.6|702.1|709.1|704.6|709.6|705.1|706.6|702.1|11710
1683164700000|2023-05-04 01:45:00|709.6|705.1|708.1|703.6|710.6|706.1|708.1|703.6|9663
1683165000000|2023-05-04 01:50:00|708.6|704.1|710.6|706.1|711.1|706.6|708.1|703.6|7907
1683165300000|2023-05-04 01:55:00|711.1|706.6|707.6|703.1|711.1|706.6|707.1|702.6|7434
1683165600000|2023-05-04 02:00:00|708.1|703.6|706.1|701.6|708.1|703.6|706.1|701.6|7560
1683165900000|2023-05-04 02:05:00|706.6|702.1|709.1|704.6|709.6|705.1|706.1|701.6|7126
1683166200000|2023-05-04 02:10:00|709.6|705.1|710.1|705.6|710.6|706.1|709.1|704.6|5947
1683167400000|2023-05-04 02:30:00|709.9|705.4|711.6|707.1|712.6|708.1|709.6|705.1|19196
1683167700000|2023-05-04 02:35:00|712.1|707.6|712.6|708.1|713.1|708.6|712.1|707.6|9912
1683168000000|2023-05-04 02:40:00|713.1|708.6|714.1|709.6|715.6|711.1|713.1|708.6|16654
1683168300000|2023-05-04 02:45:00|714.6|710.1|712.6|708.1|714.6|710.1|712.6|708.1|8549
1683168600000|2023-05-04 02:50:00|712.1|707.6|714.1|709.6|714.1|709.6|712.1|707.6|5359
1683168900000|2023-05-04 02:55:00|713.6|709.1|713.1|708.6|714.1|709.6|713.1|708.6|4878
1683169200000|2023-05-04 03:00:00|713.6|709.1|711.1|706.6|713.6|709.1|711.1|706.6|7814
1683169500000|2023-05-04 03:05:00|710.6|706.1|710.1|705.6|711.6|707.1|710.1|705.6|7119
1683169800000|2023-05-04 03:10:00|710.6|706.1|710.6|706.1|711.1|706.6|710.1|705.6|4544
1683170100000|2023-05-04 03:15:00|710.1|705.6|709.1|704.6|710.6|706.1|709.1|704.6|7030
1683170400000|2023-05-04 03:20:00|708.6|704.1|706.6|702.1|709.6|705.1|706.1|701.6|12561
1683170700000|2023-05-04 03:25:00|706.1|701.6|706.1|701.6|707.1|702.6|704.6|700.1|12379
1683178200000|2023-05-04 05:30:00|705.6|701.1|705.6|701.1|706.3|701.8|703.6|699.1|21978
1683178500000|2023-05-04 05:35:00|706.1|701.6|705.1|700.6|706.1|701.6|704.1|699.6|7327
1683178800000|2023-05-04 05:40:00|704.6|700.1|705.1|700.6|705.6|701.1|704.1|699.6|7063
1683179100000|2023-05-04 05:45:00|704.6|700.1|706.6|702.1|707.1|702.6|704.6|700.1|6533
1683179400000|2023-05-04 05:50:00|706.1|701.6|704.1|699.6|706.6|702.1|704.1|699.6|7408
1683179700000|2023-05-04 05:55:00|704.6|700.1|704.1|699.6|705.1|700.6|704.1|699.6|5570
1683180000000|2023-05-04 06:00:00|703.6|699.1|703.6|699.1|705.1|700.6|703.6|699.1|8126
1683180300000|2023-05-04 06:05:00|703.1|698.6|703.6|699.1|705.1|700.6|703.1|698.6|6506
1683180600000|2023-05-04 06:10:00|704.1|699.6|705.1|700.6|705.6|701.1|704.1|699.6|3945
1683180900000|2023-05-04 06:15:00|705.6|701.1|705.1|700.6|706.1|701.6|705.1|700.6|4326
1683181200000|2023-05-04 06:20:00|704.6|700.1|704.1|699.6|705.1|700.6|703.6|699.1|5273
1683181500000|2023-05-04 06:25:00|703.6|699.1|703.1|698.6|704.1|699.6|702.6|698.1|10370
1683181800000|2023-05-04 06:30:00|703.6|699.1|704|699.5|704.6|700.1|703.6|699.1|5037
1683182100000|2023-05-04 06:35:00|703.6|699.1|703|698.5|703.6|699.1|702|697.5|11101
1683182400000|2023-05-04 06:40:00|702.6|698.1|702.6|698.1|703.5|699|699.1|694.6|31022
1683182700000|2023-05-04 06:45:00|702.5|698|700.6|696.1|703.6|699.1|700.1|695.6|9356
1683183000000|2023-05-04 06:50:00|701.1|696.6|700.6|696.1|701.1|696.6|699.6|695.1|12952
1683183300000|2023-05-04 06:55:00|701.1|696.6|701|696.5|702.1|697.6|700.5|696|16984
1683205200000|2023-05-04 13:00:00|696|691.5|693.5|689|698|693.5|693|688.5|53998
1683205500000|2023-05-04 13:05:00|693|688.5|690.5|686|693.5|689|690.3|685.8|33592
1683205800000|2023-05-04 13:10:00|690|685.5|689|684.5|691|686.5|688.5|684|28749
1683206100000|2023-05-04 13:15:00|689.5|685|688.5|684|689.5|685|686.5|682|27106
1683206400000|2023-05-04 13:20:00|688|683.5|689|684.5|690|685.5|688|683.5|14955
1683206700000|2023-05-04 13:25:00|688.5|684|687|682.5|689|684.5|686.5|682|14213
1683207000000|2023-05-04 13:30:00|687.5|683|687|682.5|688|683.5|686.5|682|10157
1683207300000|2023-05-04 13:35:00|686.5|682|685.5|681|687.5|683|685.5|681|13440
1683207600000|2023-05-04 13:40:00|685|680.5|685.5|681|686|681.5|684|679.5|15415
1683207900000|2023-05-04 13:45:00|686|681.5|686|681.5|687|682.5|685|680.5|12038
1683208200000|2023-05-04 13:50:00|686.5|682|685.5|681|686.5|682|685|680.5|7267
1683208500000|2023-05-04 13:55:00|685|680.5|685|680.5|686|681.5|685|680.5|5164
1683208800000|2023-05-04 14:00:00|685.5|681|684.5|680|685.5|681|684|679.5|6232
1683209100000|2023-05-04 14:05:00|684|679.5|684.5|680|685|680.5|684|679.5|4957
1683209400000|2023-05-04 14:10:00|685|680.5|685|680.5|685.5|681|684.5|680|6038
1683209700000|2023-05-04 14:15:00|685.5|681|685|680.5|686|681.5|684.5|680|5453
1683210000000|2023-05-04 14:20:00|685.5|681|686|681.5|686|681.5|685.5|681|3569
1683210300000|2023-05-04 14:25:00|685.5|681|685.5|681|685.5|681|685|680.5|3974
1683210600000|2023-05-04 14:30:00|685|680.5|686|681.5|686|681.5|684.5|680|5943
1683210900000|2023-05-04 14:35:00|685.5|681|685|680.5|685.5|681|684.5|680|4984
1683211200000|2023-05-04 14:40:00|685.5|681|684.5|680|685.5|681|684.5|680|4696
1683211500000|2023-05-04 14:45:00|684.7|680.2|685|680.5|685.5|681|684.5|680|4760
1683211800000|2023-05-04 14:50:00|685.5|681|684|679.5|685.5|681|684|679.5|4684
1683212100000|2023-05-04 14:55:00|684.5|680|683|678.5|684.5|680|683|678.5|11823
1683248400000|2023-05-05 01:00:00|682.8|678.3|685.4|680.9|685.4|680.9|682.8|678.3|24581
1683248700000|2023-05-05 01:05:00|684.9|680.4|682.4|677.9|685.4|680.9|681.9|677.4|17564
1683249000000|2023-05-05 01:10:00|681.9|677.4|682.4|677.9|682.9|678.4|681.4|676.9|14919
1683249300000|2023-05-05 01:15:00|682.9|678.4|682.4|677.9|682.9|678.4|682.4|677.9|7501
1683249600000|2023-05-05 01:20:00|681.9|677.4|683.9|679.4|684.4|679.9|681.9|677.4|12658
1683249900000|2023-05-05 01:25:00|683.4|678.9|682.9|678.4|683.4|678.9|682.4|677.9|5934
1683250200000|2023-05-05 01:30:00|682.4|677.9|682.9|678.4|683.4|678.9|681.9|677.4|8706
1683250500000|2023-05-05 01:35:00|683.4|678.9|681.9|677.4|683.4|678.9|681.4|676.9|7380
1683250800000|2023-05-05 01:40:00|681.4|676.9|681.4|676.9|682.4|677.9|681.4|676.9|7264
1683251100000|2023-05-05 01:45:00|680.9|676.4|680.4|675.9|681.9|677.4|680.4|675.9|11199
1683251400000|2023-05-05 01:50:00|679.9|675.4|677.4|672.9|679.9|675.4|677.4|672.9|20531
1683251700000|2023-05-05 01:55:00|677.9|673.4|680.4|675.9|680.4|675.9|677.4|672.9|13873
1683252000000|2023-05-05 02:00:00|679.9|675.4|681.4|676.9|682.4|677.9|678.9|674.4|15125
1683252300000|2023-05-05 02:05:00|681.9|677.4|680.4|675.9|681.9|677.4|679.4|674.9|11204
1683252600000|2023-05-05 02:10:00|679.9|675.4|680.9|676.4|681.4|676.9|679.9|675.4|5219
1683253800000|2023-05-05 02:30:00|680.4|675.9|681.4|676.9|681.4|676.9|680.4|675.9|7576
1683254100000|2023-05-05 02:35:00|681.6|677.1|681.4|676.9|681.9|677.4|680.4|675.9|5528
1683254400000|2023-05-05 02:40:00|681.9|677.4|683.4|678.9|684.4|679.9|681.4|676.9|17425
1683254700000|2023-05-05 02:45:00|682.9|678.4|682.4|677.9|682.9|678.4|681.4|676.9|7038
1683255000000|2023-05-05 02:50:00|682.9|678.4|682.4|677.9|683.9|679.4|682.4|677.9|5739
1683255300000|2023-05-05 02:55:00|682.9|678.4|684.4|679.9|684.9|680.4|682.9|678.4|8698
1683255600000|2023-05-05 03:00:00|684.9|680.4|684.9|680.4|685.9|681.4|684.4|679.9|16909
1683255900000|2023-05-05 03:05:00|685.4|680.9|688.9|684.4|688.9|684.4|684.9|680.4|26057
1683256200000|2023-05-05 03:10:00|689.4|684.9|687.4|682.9|689.4|684.9|686.4|681.9|16219
1683256500000|2023-05-05 03:15:00|686.9|682.4|685.3|680.8|686.9|682.4|684.9|680.4|9889
1683256800000|2023-05-05 03:20:00|684.9|680.4|683.8|679.3|684.9|680.4|683.3|678.8|13521
1683257100000|2023-05-05 03:25:00|684.3|679.8|687.3|682.8|687.3|682.8|684.3|679.8|9009
1683264600000|2023-05-05 05:30:00|686.8|682.3|690.8|686.3|693.3|688.8|686.8|682.3|41757
1683264900000|2023-05-05 05:35:00|691.3|686.8|689.3|684.8|691.3|686.8|688.8|684.3|11029
1683265200000|2023-05-05 05:40:00|688.8|684.3|689.8|685.3|690.3|685.8|688.8|684.3|10074
1683265500000|2023-05-05 05:45:00|690.3|685.8|693.3|688.8|693.3|688.8|689.8|685.3|17702
1683265800000|2023-05-05 05:50:00|693.8|689.3|697.3|692.8|697.3|692.8|693.3|688.8|39517
1683266100000|2023-05-05 05:55:00|697.8|693.3|699.8|695.3|701|696.5|697.3|692.8|38623
1683266400000|2023-05-05 06:00:00|700.3|695.8|698.3|693.8|700.3|695.8|697.8|693.3|17962
1683266700000|2023-05-05 06:05:00|698.8|694.3|697.8|693.3|698.8|694.3|696.8|692.3|12180
1683267000000|2023-05-05 06:10:00|698.3|693.8|699.8|695.3|701.8|697.3|697.8|693.3|20727
1683267300000|2023-05-05 06:15:00|699.3|694.8|697.8|693.3|699.3|694.8|697.8|693.3|10689
1683267600000|2023-05-05 06:20:00|698.3|693.8|696.3|691.8|698.3|693.8|695.3|690.8|14492
1683267900000|2023-05-05 06:25:00|696.8|692.3|697.3|692.8|697.3|692.8|696.3|691.8|5839
1683268200000|2023-05-05 06:30:00|697.8|693.3|696.3|691.8|697.8|693.3|695.8|691.3|7748
1683268500000|2023-05-05 06:35:00|695.8|691.3|695.8|691.3|695.8|691.3|694.3|689.8|10608
1683268800000|2023-05-05 06:40:00|696.3|691.8|696.3|691.8|697.3|692.8|695.8|691.3|7087
1683269100000|2023-05-05 06:45:00|696.7|692.2|695.7|691.2|696.8|692.3|695.2|690.7|5037
1683269400000|2023-05-05 06:50:00|696|691.5|697.7|693.2|697.7|693.2|695.7|691.2|8027
1683269700000|2023-05-05 06:55:00|697.3|692.8|698.7|694.2|699.5|695|697.2|692.7|18127
1683291600000|2023-05-05 13:00:00|697.6|693.1|698.1|693.6|699.1|694.6|695.7|691.2|35214
1683291900000|2023-05-05 13:05:00|697.7|693.2|703.1|698.6|703.1|698.6|697.7|693.2|27025
1683292200000|2023-05-05 13:10:00|703.6|699.1|704.6|700.1|705.6|701.1|702.6|698.1|31058
1683292500000|2023-05-05 13:15:00|704.1|699.6|704.6|700.1|705.6|701.1|703.6|699.1|15408
1683292800000|2023-05-05 13:20:00|704.2|699.7|705.6|701.1|705.9|701.4|703.6|699.1|10604
1683293100000|2023-05-05 13:25:00|706.1|701.6|704.1|699.6|706.1|701.6|704.1|699.6|13800
1683293400000|2023-05-05 13:30:00|704.6|700.1|703.1|698.6|704.6|700.1|702.6|698.1|13553
1683293700000|2023-05-05 13:35:00|702.6|698.1|703.6|699.1|703.6|699.1|701.6|697.1|11809
1683294000000|2023-05-05 13:40:00|703.2|698.7|704.6|700.1|705.6|701.1|703.2|698.7|9150
1683294300000|2023-05-05 13:45:00|705.1|700.6|704.1|699.6|705.1|700.6|703.6|699.1|4998
1683294600000|2023-05-05 13:50:00|704.6|700.1|704.6|700.1|705.1|700.6|704.1|699.6|3909
1683294900000|2023-05-05 13:55:00|705.1|700.6|706.1|701.6|706.1|701.6|704.6|700.1|9603
1683295200000|2023-05-05 14:00:00|706.6|702.1|703.1|698.6|707.1|702.6|702.6|698.1|17362
1683295500000|2023-05-05 14:05:00|703.6|699.1|704.6|700.1|704.6|700.1|703.1|698.6|5369
1683295800000|2023-05-05 14:10:00|704.1|699.6|704.6|700.1|705.1|700.6|703.6|699.1|4044
1683296100000|2023-05-05 14:15:00|705.1|700.6|705.1|700.6|705.1|700.6|704.6|700.1|2441
1683296400000|2023-05-05 14:20:00|705.6|701.1|706.1|701.6|707.6|703.1|705.1|700.6|11280
1683296700000|2023-05-05 14:25:00|705.6|701.1|707.1|702.6|707.1|702.6|705.6|701.1|4795
1683297000000|2023-05-05 14:30:00|707.6|703.1|707.1|702.6|708.6|704.1|705.6|701.1|12050
1683297300000|2023-05-05 14:35:00|707.6|703.1|709.1|704.6|709.1|704.6|707.6|703.1|13044
1683297600000|2023-05-05 14:40:00|708.6|704.1|711.6|707.1|712.1|707.6|708.6|704.1|24031
1683297900000|2023-05-05 14:45:00|711.4|706.9|710.1|705.6|711.4|706.9|709.6|705.1|15188
1683298200000|2023-05-05 14:50:00|710.6|706.1|710.6|706.1|711.1|706.6|710.6|706.1|4355
1683298500000|2023-05-05 14:55:00|711.1|706.6|713.1|708.6|713.1|708.6|710.6|706.1|16704
1683507600000|2023-05-08 01:00:00|711.8|707.3|709.3|704.8|711.8|707.3|706.3|701.8|48075
1683507900000|2023-05-08 01:05:00|708.8|704.3|706.8|702.3|708.8|704.3|705.3|700.8|23840
1683508200000|2023-05-08 01:10:00|707.3|702.8|707.8|703.3|707.8|703.3|704.8|700.3|18948
1683508500000|2023-05-08 01:15:00|707.3|702.8|707.8|703.3|709.3|704.8|707.3|702.8|14169
1683508800000|2023-05-08 01:20:00|708.3|703.8|703.8|699.3|708.3|703.8|703.3|698.8|24462
1683509100000|2023-05-08 01:25:00|704.3|699.8|701.8|697.3|704.3|699.8|699.8|695.3|43391
1683509400000|2023-05-08 01:30:00|701.3|696.8|703.3|698.8|704.8|700.3|701.3|696.8|23796
1683509700000|2023-05-08 01:35:00|702.8|698.3|704.3|699.8|704.3|699.8|700.3|695.8|18625
1683510000000|2023-05-08 01:40:00|703.8|699.3|704.8|700.3|705.8|701.3|703.8|699.3|11618
1683510300000|2023-05-08 01:45:00|704.3|699.8|699.8|695.3|704.3|699.8|699.8|695.3|15504
1683510600000|2023-05-08 01:50:00|699.9|695.4|697.4|692.9|700.3|695.8|695.4|690.9|29990
1683510900000|2023-05-08 01:55:00|697.9|693.4|696.9|692.4|698.4|693.9|695.9|691.4|15542
1683511200000|2023-05-08 02:00:00|696.4|691.9|697.4|692.9|697.9|693.4|694.9|690.4|15492
1683511500000|2023-05-08 02:05:00|697.9|693.4|699.4|694.9|699.4|694.9|697.1|692.6|10990
1683511800000|2023-05-08 02:10:00|698.9|694.4|698.3|693.8|699.6|695.1|696.8|692.3|11865
1683513000000|2023-05-08 02:30:00|699|694.5|701.3|696.8|702.2|697.7|698.3|693.8|20558
1683513300000|2023-05-08 02:35:00|701.8|697.3|699.2|694.7|702.2|697.7|699.2|694.7|8118
1683513600000|2023-05-08 02:40:00|699.3|694.8|699.2|694.7|700.2|695.7|698.3|693.8|8704
1683513900000|2023-05-08 02:45:00|699.7|695.2|704.2|699.7|704.4|699.9|698.7|694.2|17682
1683514200000|2023-05-08 02:50:00|703.7|699.2|701.2|696.7|704.2|699.7|700.7|696.2|7712
1683514500000|2023-05-08 02:55:00|701.7|697.2|701.7|697.2|701.7|697.2|700.7|696.2|4798
1683514800000|2023-05-08 03:00:00|702.2|697.7|701.7|697.2|702.7|698.2|701.4|696.9|5276
1683515100000|2023-05-08 03:05:00|702.2|697.7|703.2|698.7|703.2|698.7|701.2|696.7|4168
1683515400000|2023-05-08 03:10:00|702.7|698.2|704.2|699.7|704.2|699.7|702.2|697.7|5683
1683515700000|2023-05-08 03:15:00|703.7|699.2|705.2|700.7|706.2|701.7|703.7|699.2|10612
1683516000000|2023-05-08 03:20:00|704.7|700.2|701.7|697.2|704.7|700.2|701.7|697.2|6625
1683516300000|2023-05-08 03:25:00|702.2|697.7|701.7|697.2|702.7|698.2|701.7|697.2|6454
1683523800000|2023-05-08 05:30:00|701.2|696.7|702.7|698.2|703.2|698.7|701.2|696.7|8299
1683524100000|2023-05-08 05:35:00|703.2|698.7|702.2|697.7|703.2|698.7|701.7|697.2|4508
1683524400000|2023-05-08 05:40:00|702.7|698.2|704.2|699.7|705.2|700.7|702.7|698.2|6470
1683524700000|2023-05-08 05:45:00|704.7|700.2|703.7|699.2|704.7|700.2|703.7|699.2|3417
1683525000000|2023-05-08 05:50:00|704.2|699.7|706.2|701.7|706.7|702.2|704.2|699.7|7378
1683525300000|2023-05-08 05:55:00|706.5|702|708.7|704.2|710.2|705.7|706.2|701.7|23242
1683525600000|2023-05-08 06:00:00|709.2|704.7|709.2|704.7|709.2|704.7|707.7|703.2|7561
1683525900000|2023-05-08 06:05:00|709.7|705.2|709.2|704.7|709.7|705.2|708.7|704.2|8125
1683526200000|2023-05-08 06:10:00|709.7|705.2|712.2|707.7|714.4|709.9|709.7|705.2|33443
1683526500000|2023-05-08 06:15:00|712.7|708.2|712.1|707.6|713.7|709.2|712.1|707.6|11642
1683526800000|2023-05-08 06:20:00|712.6|708.1|713.6|709.1|714.1|709.6|712.1|707.6|9879
1683527100000|2023-05-08 06:25:00|714.1|709.6|715.1|710.6|715.1|710.6|713.6|709.1|9795
1683527400000|2023-05-08 06:30:00|714.6|710.1|714.1|709.6|715.6|711.1|714.1|709.6|13417
1683527700000|2023-05-08 06:35:00|714.6|710.1|715.1|710.6|715.1|710.6|713.6|709.1|6426
1683528000000|2023-05-08 06:40:00|714.6|710.1|717.6|713.1|718.1|713.6|714.1|709.6|20566
1683528300000|2023-05-08 06:45:00|718.1|713.6|716.1|711.6|718.1|713.6|716.1|711.6|13713
1683528600000|2023-05-08 06:50:00|716.6|712.1|718.1|713.6|718.1|713.6|715.6|711.1|10793
1683528900000|2023-05-08 06:55:00|718.6|714.1|721.5|717|722|717.5|718.6|714.1|45175
1683550800000|2023-05-08 13:00:00|725|720.5|724.8|720.3|727.4|722.9|724.4|719.9|74368
1683551100000|2023-05-08 13:05:00|725.3|720.8|724.3|719.8|725.8|721.3|723.8|719.3|26497
1683551400000|2023-05-08 13:10:00|724.8|720.3|724.3|719.8|725.3|720.8|723.8|719.3|18324
1683551700000|2023-05-08 13:15:00|724.8|720.3|725.3|720.8|725.3|720.8|723.3|718.8|18564
1683552000000|2023-05-08 13:20:00|725.1|720.6|724.8|720.3|725.3|720.8|724.3|719.8|9892
1683552300000|2023-05-08 13:25:00|725.3|720.8|726.8|722.3|727.3|722.8|724.8|720.3|16815
1683552600000|2023-05-08 13:30:00|727.3|722.8|725.3|720.8|727.3|722.8|725.3|720.8|12445
1683552900000|2023-05-08 13:35:00|724.8|720.3|724.3|719.8|725.8|721.3|724.3|719.8|11107
1683553200000|2023-05-08 13:40:00|724.8|720.3|724.8|720.3|724.8|720.3|723.8|719.3|8969
1683553500000|2023-05-08 13:45:00|724.3|719.8|723.3|718.8|724.3|719.8|723.3|718.8|7028
1683553800000|2023-05-08 13:50:00|722.8|718.3|723.8|719.3|723.8|719.3|722.8|718.3|7991
1683554100000|2023-05-08 13:55:00|724.3|719.8|724.3|719.8|724.8|720.3|723.3|718.8|5838
1683554400000|2023-05-08 14:00:00|724.8|720.3|724.8|720.3|724.8|720.3|723.3|718.8|5091
1683554700000|2023-05-08 14:05:00|724.3|719.8|724.8|720.3|725.8|721.3|723.8|719.3|6039
1683555000000|2023-05-08 14:10:00|725.3|720.8|725.3|720.8|726.3|721.8|725.3|720.8|6731
1683555300000|2023-05-08 14:15:00|724.8|720.3|724.3|719.8|725.3|720.8|724.3|719.8|4160
1683555600000|2023-05-08 14:20:00|724.8|720.3|724.8|720.3|725.3|720.8|724.3|719.8|3618
1683555900000|2023-05-08 14:25:00|725.3|720.8|726.3|721.8|726.3|721.8|725.3|720.8|5470
1683556200000|2023-05-08 14:30:00|725.8|721.3|726.3|721.8|726.3|721.8|725.8|721.3|5057
1683556500000|2023-05-08 14:35:00|725.8|721.3|723.8|719.3|725.8|721.3|723.3|718.8|9655
1683556800000|2023-05-08 14:40:00|724.3|719.8|723.8|719.3|724.3|719.8|723.8|719.3|3779
1683557100000|2023-05-08 14:45:00|723.3|718.8|723.3|718.8|723.8|719.3|722.3|717.8|10502
1683557400000|2023-05-08 14:50:00|722.9|718.4|723.3|718.8|723.8|719.3|722.8|718.3|4291
1683557700000|2023-05-08 14:55:00|723.8|719.3|723.8|719.3|724.3|719.8|723.8|719.3|7111
1683594000000|2023-05-09 01:00:00|724.1|719.6|723.2|718.7|724.6|720.1|721.7|717.2|17095
1683594300000|2023-05-09 01:05:00|723.1|718.6|720.2|715.7|723.2|718.7|719.2|714.7|22145
1683594600000|2023-05-09 01:10:00|719.7|715.2|719.8|715.3|720.8|716.3|718.8|714.3|16042
1683594900000|2023-05-09 01:15:00|720.3|715.8|719.3|714.8|720.8|716.3|718.8|714.3|10037
1683595200000|2023-05-09 01:20:00|719.8|715.3|718.8|714.3|719.8|715.3|718.3|713.8|10101
1683595500000|2023-05-09 01:25:00|718.3|713.8|719.3|714.8|719.8|715.3|718.3|713.8|13283
1683595800000|2023-05-09 01:30:00|719.8|715.3|719.3|714.8|721.3|716.8|718.7|714.2|10000
1683596100000|2023-05-09 01:35:00|718.8|714.3|719.8|715.3|719.8|715.3|718.3|713.8|6586
1683596400000|2023-05-09 01:40:00|720.2|715.7|718.8|714.3|720.7|716.2|718.3|713.8|8916
1683596700000|2023-05-09 01:45:00|719.3|714.8|719.3|714.8|719.8|715.3|718.8|714.3|5988
1683597000000|2023-05-09 01:50:00|718.8|714.3|719.8|715.3|719.8|715.3|718.8|714.3|2315
1683597300000|2023-05-09 01:55:00|719.3|714.8|721.8|717.3|722.2|717.7|719.3|714.8|9425
1683597600000|2023-05-09 02:00:00|722.2|717.7|721.8|717.3|722.8|718.3|721.3|716.8|10997
1683597900000|2023-05-09 02:05:00|722.3|717.8|721.8|717.3|722.3|717.8|720.8|716.3|5442
1683598200000|2023-05-09 02:10:00|722.2|717.7|724.7|720.2|725.2|720.7|722.2|717.7|9494
1683599400000|2023-05-09 02:30:00|725.2|720.7|725.2|720.7|726.2|721.7|724.7|720.2|14735
1683599700000|2023-05-09 02:35:00|724.7|720.2|725.2|720.7|725.2|720.7|723.7|719.2|6008
1683600000000|2023-05-09 02:40:00|725.7|721.2|725.7|721.2|726.2|721.7|725.2|720.7|9337
1683600300000|2023-05-09 02:45:00|725.2|720.7|725.2|720.7|725.2|720.7|724.2|719.7|5115
1683600600000|2023-05-09 02:50:00|724.7|720.2|725.2|720.7|725.7|721.2|724.2|719.7|4495
1683600900000|2023-05-09 02:55:00|724.7|720.2|724.7|720.2|725.2|720.7|723.7|719.2|4037
1683601200000|2023-05-09 03:00:00|725.2|720.7|721.7|717.2|725.2|720.7|721.2|716.7|10934
1683601500000|2023-05-09 03:05:00|722.2|717.7|724.2|719.7|724.2|719.7|722.2|717.7|5839
1683601800000|2023-05-09 03:10:00|723.7|719.2|723.7|719.2|723.7|719.2|722.7|718.2|3422
1683602100000|2023-05-09 03:15:00|724.2|719.7|721.2|716.7|724.2|719.7|721.2|716.7|7351
1683602400000|2023-05-09 03:20:00|720.8|716.3|721.7|717.2|721.7|717.2|720.3|715.8|7467
1683602700000|2023-05-09 03:25:00|722.2|717.7|721.7|717.2|722.2|717.7|721.2|716.7|4358
1683610200000|2023-05-09 05:30:00|722.2|717.7|720.7|716.2|723.2|718.7|720.7|716.2|9188
1683610500000|2023-05-09 05:35:00|720.2|715.7|720.2|715.7|721.7|717.2|719.7|715.2|8346
1683610800000|2023-05-09 05:40:00|720.7|716.2|721.7|717.2|722.2|717.7|720.2|715.7|5633
1683611100000|2023-05-09 05:45:00|721.2|716.7|720.2|715.7|722.2|717.7|720.2|715.7|3865
1683611400000|2023-05-09 05:50:00|720.7|716.2|719.7|715.2|720.7|716.2|719.2|714.7|10081
1683611700000|2023-05-09 05:55:00|719.2|714.7|718.7|714.2|719.7|715.2|718.7|714.2|6524
1683612000000|2023-05-09 06:00:00|719|714.5|719.2|714.7|719.2|714.7|717.2|712.7|19420
1683612300000|2023-05-09 06:05:00|718.7|714.2|717.2|712.7|719.7|715.2|716.7|712.2|12097
1683612600000|2023-05-09 06:10:00|717.7|713.2|717.7|713.2|718.2|713.7|717.2|712.7|4828
1683612900000|2023-05-09 06:15:00|717.2|712.7|718.2|713.7|719.7|715.2|717.2|712.7|8221
1683613200000|2023-05-09 06:20:00|718.7|714.2|718.7|714.2|718.7|714.2|717.2|712.7|4406
1683613500000|2023-05-09 06:25:00|719.2|714.7|719.2|714.7|719.7|715.2|718.2|713.7|6302
1683613800000|2023-05-09 06:30:00|718.7|714.2|721.2|716.7|721.2|716.7|718.7|714.2|8532
1683614100000|2023-05-09 06:35:00|720.7|716.2|720.2|715.7|721.2|716.7|720.2|715.7|5118
1683614400000|2023-05-09 06:40:00|720.7|716.2|717.7|713.2|720.7|716.2|717.2|712.7|9414
1683614700000|2023-05-09 06:45:00|718.2|713.7|714.7|710.2|718.7|714.2|714.7|710.2|21068
1683615000000|2023-05-09 06:50:00|715.2|710.7|715.7|711.2|715.7|711.2|714.2|709.7|15130
1683615300000|2023-05-09 06:55:00|715.2|710.7|714.2|709.7|715.7|711.2|714.2|709.7|14637
1683637200000|2023-05-09 13:00:00|716.6|712.1|716|711.5|717.6|713.1|714.5|710|29848
1683637500000|2023-05-09 13:05:00|715.5|711|719|714.5|719.5|715|715.5|711|23132
1683637800000|2023-05-09 13:10:00|718.5|714|720.5|716|721|716.5|718|713.5|20374
1683638100000|2023-05-09 13:15:00|720.9|716.4|720|715.5|721.4|716.9|720|715.5|14002
1683638400000|2023-05-09 13:20:00|719.9|715.4|719.4|714.9|721.4|716.9|719.4|714.9|11026
1683638700000|2023-05-09 13:25:00|719.5|715|719.4|714.9|720|715.5|719.4|714.9|5614
1683639000000|2023-05-09 13:30:00|719|714.5|721.4|716.9|721.4|716.9|718.5|714|12025
1683639300000|2023-05-09 13:35:00|721.9|717.4|721.9|717.4|722.9|718.4|721.9|717.4|15154
1683639600000|2023-05-09 13:40:00|722.4|717.9|722.4|717.9|723.4|718.9|721.4|716.9|9571
1683639900000|2023-05-09 13:45:00|722|717.5|724.9|720.4|724.9|720.4|721.9|717.4|18016
1683640200000|2023-05-09 13:50:00|724.4|719.9|724.9|720.4|725.4|720.9|724.4|719.9|11348
1683640500000|2023-05-09 13:55:00|725.4|720.9|724.9|720.4|725.9|721.4|724.4|719.9|14795
1683640800000|2023-05-09 14:00:00|725.4|720.9|723.9|719.4|725.4|720.9|723.4|718.9|8707
1683641100000|2023-05-09 14:05:00|724.1|719.6|725.3|720.8|725.3|720.8|724.1|719.6|8726
1683641400000|2023-05-09 14:10:00|724.9|720.4|724.4|719.9|724.9|720.4|723.4|718.9|6730
1683641700000|2023-05-09 14:15:00|723.9|719.4|723.8|719.3|724.4|719.9|723.4|718.9|4649
1683642000000|2023-05-09 14:20:00|723.4|718.9|719.9|715.4|723.4|718.9|719.8|715.3|20084
1683642300000|2023-05-09 14:25:00|720.3|715.8|720.9|716.4|721.4|716.9|719.4|714.9|10286
1683642600000|2023-05-09 14:30:00|720.4|715.9|720.4|715.9|720.9|716.4|719.4|714.9|8817
1683642900000|2023-05-09 14:35:00|720.9|716.4|720.9|716.4|721.9|717.4|720.4|715.9|6980
1683643200000|2023-05-09 14:40:00|721.4|716.9|722.4|717.9|722.4|717.9|720.4|715.9|4813
1683643500000|2023-05-09 14:45:00|722.9|718.4|720.9|716.4|722.9|718.4|720.4|715.9|5506
1683643800000|2023-05-09 14:50:00|720.4|715.9|719.9|715.4|720.9|716.4|719.9|715.4|3356
1683644100000|2023-05-09 14:55:00|720.4|715.9|722.4|717.9|722.8|718.3|720.4|715.9|8474
1683680400000|2023-05-10 01:00:00|722.2|717.7|729.6|725.1|732.1|727.6|722.2|717.7|71655
1683680700000|2023-05-10 01:05:00|730.1|725.6|729.6|725.1|732.1|727.6|729.1|724.6|30017
1683681000000|2023-05-10 01:10:00|729.1|724.6|728.6|724.1|729.1|724.6|727.6|723.1|16247
1683681300000|2023-05-10 01:15:00|729|724.5|729.6|725.1|730.6|726.1|729|724.5|11318
1683681600000|2023-05-10 01:20:00|730.1|725.6|728.1|723.6|730.1|725.6|728.1|723.6|11952
1683681900000|2023-05-10 01:25:00|728.6|724.1|728.1|723.6|730|725.5|727.6|723.1|8610
1683682200000|2023-05-10 01:30:00|728.6|724.1|727.6|723.1|728.6|724.1|727.1|722.6|9286
1683682500000|2023-05-10 01:35:00|728|723.5|727.1|722.6|728.1|723.6|727.1|722.6|6316
1683682800000|2023-05-10 01:40:00|727.6|723.1|725.1|720.6|727.6|723.1|724.6|720.1|12099
1683683100000|2023-05-10 01:45:00|725.6|721.1|726.6|722.1|726.6|722.1|725.1|720.6|7584
1683683400000|2023-05-10 01:50:00|726.1|721.6|726.1|721.6|726.6|722.1|725.6|721.1|5102
1683683700000|2023-05-10 01:55:00|726.6|722.1|726.1|721.6|726.6|722.1|725.1|720.6|4189
1683684000000|2023-05-10 02:00:00|726.6|722.1|728.1|723.6|728.6|724.1|726.6|722.1|9036
1683684300000|2023-05-10 02:05:00|728|723.5|728.1|723.6|728.6|724.1|727.5|723|5787
1683684600000|2023-05-10 02:10:00|728.5|724|727.5|723|728.6|724.1|727.5|723|4627
1683685800000|2023-05-10 02:30:00|728|723.5|726.5|722|728|723.5|725.1|720.6|8856
1683686100000|2023-05-10 02:35:00|726.6|722.1|722.1|717.6|726.6|722.1|721.6|717.1|18916
1683686400000|2023-05-10 02:40:00|722.6|718.1|723.1|718.6|723.6|719.1|722.1|717.6|9986
1683686700000|2023-05-10 02:45:00|723.6|719.1|722.1|717.6|724.1|719.6|721.6|717.1|9436
1683687000000|2023-05-10 02:50:00|721.6|717.1|721.1|716.6|722.1|717.6|720.1|715.6|14027
1683687300000|2023-05-10 02:55:00|721.6|717.1|721.1|716.6|722.1|717.6|718.7|714.2|15721
1683687600000|2023-05-10 03:00:00|720.7|716.2|722.6|718.1|723.6|719.1|720.7|716.2|12017
1683687900000|2023-05-10 03:05:00|723.1|718.6|724.6|720.1|725.1|720.6|722.6|718.1|10340
1683688200000|2023-05-10 03:10:00|725.1|720.6|724.1|719.6|725.6|721.1|723.6|719.1|6131
1683688500000|2023-05-10 03:15:00|723.6|719.1|721.6|717.1|723.6|719.1|721.6|717.1|6715
1683688800000|2023-05-10 03:20:00|722.1|717.6|721.6|717.1|723.6|719.1|721.6|717.1|4885
1683689100000|2023-05-10 03:25:00|721.1|716.6|720.6|716.1|722.1|717.6|720.1|715.6|10563
1683696600000|2023-05-10 05:30:00|722|717.5|721.6|717.1|722.6|718.1|720.1|715.6|14290
1683696900000|2023-05-10 05:35:00|721.1|716.6|722.6|718.1|723.1|718.6|720.1|715.6|11630
1683697200000|2023-05-10 05:40:00|722.1|717.6|723.6|719.1|724.1|719.6|721.6|717.1|8913
1683697500000|2023-05-10 05:45:00|724.1|719.6|722.6|718.1|724.6|720.1|722.5|718|9499
1683697800000|2023-05-10 05:50:00|723|718.5|725|720.5|725|720.5|722.6|718.1|7862
1683698100000|2023-05-10 05:55:00|724.5|720|725.5|721|725.5|721|723.5|719|9781
1683698400000|2023-05-10 06:00:00|726|721.5|724|719.5|727|722.5|723.5|719|13304
1683698700000|2023-05-10 06:05:00|723.5|719|721.5|717|724|719.5|721.1|716.6|10379
1683699000000|2023-05-10 06:10:00|721.6|717.1|720.6|716.1|722.1|717.6|719.6|715.1|12295
1683699300000|2023-05-10 06:15:00|720.1|715.6|719.6|715.1|721.1|716.6|719.5|715|9562
1683699600000|2023-05-10 06:20:00|719.5|715|720.1|715.6|720.5|716|719.5|715|8119
1683699900000|2023-05-10 06:25:00|720|715.5|718.6|714.1|720.5|716|718.6|714.1|9861
1683700200000|2023-05-10 06:30:00|718.1|713.6|717.1|712.6|719.1|714.6|717.1|712.6|14806
1683700500000|2023-05-10 06:35:00|717.6|713.1|717.1|712.6|720|715.5|717.1|712.6|12317
1683700800000|2023-05-10 06:40:00|717.6|713.1|722.1|717.6|722.1|717.6|717.1|712.6|13411
1683701100000|2023-05-10 06:45:00|721.7|717.2|724.1|719.6|724.1|719.6|721.6|717.1|15265
1683701400000|2023-05-10 06:50:00|723.6|719.1|723.1|718.6|723.6|719.1|722.6|718.1|7787
1683701700000|2023-05-10 06:55:00|723.5|719|723.1|718.6|723.6|719.1|722.5|718|12375
1683702000000|2023-05-10 07:00:00|723|718.5|723.1|718.6|723.1|718.6|723|718.5|0
1683723600000|2023-05-10 13:00:00|722.9|718.4|724.4|719.9|725.4|720.9|722.5|718|33314
1683723900000|2023-05-10 13:05:00|724.9|720.4|723.9|719.4|726.4|721.9|723.4|718.9|16805
1683724200000|2023-05-10 13:10:00|723.4|718.9|722.4|717.9|723.4|718.9|720.9|716.4|18550
1683724500000|2023-05-10 13:15:00|722.9|718.4|722.4|717.9|722.9|718.4|721.4|716.9|9185
1683724800000|2023-05-10 13:20:00|722.9|718.4|721.9|717.4|722.9|718.4|721.4|716.9|6154
1683725100000|2023-05-10 13:25:00|722.4|717.9|721.4|716.9|722.9|718.4|721.4|716.9|5665
1683725400000|2023-05-10 13:30:00|721.9|717.4|720.9|716.4|721.9|717.4|720.4|715.9|7830
1683725700000|2023-05-10 13:35:00|720.4|715.9|719.9|715.4|721.9|717.4|719.9|715.4|8026
1683726000000|2023-05-10 13:40:00|719.5|715|718.4|713.9|720.5|716|717.5|713|19832
1683726300000|2023-05-10 13:45:00|718.5|714|716|711.5|719|714.5|715|710.5|20431
1683726600000|2023-05-10 13:50:00|715.5|711|715.5|711|716.5|712|714.9|710.4|15599
1683726900000|2023-05-10 13:55:00|715|710.5|716.5|712|717.5|713|715|710.5|14181
1683727200000|2023-05-10 14:00:00|716|711.5|717|712.5|718|713.5|716|711.5|10490
1683727500000|2023-05-10 14:05:00|717.5|713|719|714.5|720.5|716|717|712.5|15851
1683727800000|2023-05-10 14:10:00|718.5|714|717|712.5|719|714.5|717|712.5|7193
1683728100000|2023-05-10 14:15:00|716.5|712|715|710.5|717|712.5|715|710.5|11400
1683728400000|2023-05-10 14:20:00|715.5|711|711.5|707|715.5|711|710|705.5|34642
1683728700000|2023-05-10 14:25:00|711.6|707.1|710|705.5|711.6|707.1|709|704.5|26619
1683729000000|2023-05-10 14:30:00|709.5|705|710.5|706|712|707.5|709|704.5|14582
1683729300000|2023-05-10 14:35:00|711|706.5|708.1|703.6|711|706.5|706.6|702.1|23462
1683729600000|2023-05-10 14:40:00|707.6|703.1|706.6|702.1|708.6|704.1|706.6|702.1|18136
1683729900000|2023-05-10 14:45:00|707.1|702.6|706.7|702.2|708.1|703.6|706.6|702.1|10463
1683730200000|2023-05-10 14:50:00|707.1|702.6|710.1|705.6|710.6|706.1|706.7|702.2|13689
1683730500000|2023-05-10 14:55:00|709.7|705.2|707.2|702.7|710.1|705.6|706.8|702.3|14170
1683766800000|2023-05-11 01:00:00|707.1|702.6|708.5|704|710|705.5|707.1|702.6|24757
1683767100000|2023-05-11 01:05:00|708|703.5|705.5|701|708.5|704|705.5|701|19573
1683767400000|2023-05-11 01:10:00|705.1|700.6|707.5|703|707.5|703|704.6|700.1|13456
1683767700000|2023-05-11 01:15:00|708|703.5|707.5|703|710|705.5|707.5|703|17289
1683768000000|2023-05-11 01:20:00|708|703.5|709|704.5|710|705.5|707.6|703.1|7575
1683768300000|2023-05-11 01:25:00|709.5|705|708.5|704|710|705.5|708.5|704|7074
1683768600000|2023-05-11 01:30:00|709|704.5|705.5|701|709|704.5|705.5|701|13762
1683768900000|2023-05-11 01:35:00|705|700.5|705.5|701|706|701.5|703.5|699|14701
1683769200000|2023-05-11 01:40:00|705.6|701.1|703.6|699.1|706|701.5|703.1|698.6|12995
1683769500000|2023-05-11 01:45:00|704|699.5|704.6|700.1|706.6|702.1|704|699.5|9296
1683769800000|2023-05-11 01:50:00|705.1|700.6|705.1|700.6|706.1|701.6|705.1|700.6|5350
1683770100000|2023-05-11 01:55:00|705.6|701.1|704.6|700.1|706.6|702.1|704.6|700.1|6501
1683770400000|2023-05-11 02:00:00|704.1|699.6|705.6|701.1|707|702.5|704.1|699.6|8692
1683770700000|2023-05-11 02:05:00|705.5|701|703.1|698.6|706.1|701.6|703.1|698.6|11124
1683771000000|2023-05-11 02:10:00|703.6|699.1|708.1|703.6|708.6|704.1|703.6|699.1|14402
1683772200000|2023-05-11 02:30:00|707.6|703.1|707.1|702.6|709.1|704.6|707|702.5|11970
1683772500000|2023-05-11 02:35:00|707.5|703|706.5|702|707.5|703|706|701.5|4715
1683772800000|2023-05-11 02:40:00|706|701.5|705|700.5|706.5|702|704.5|700|8682
1683773100000|2023-05-11 02:45:00|705.5|701|705|700.5|706.5|702|704.5|700|6414
1683773400000|2023-05-11 02:50:00|705.1|700.6|704.6|700.1|705.5|701|704.5|700|4525
1683773700000|2023-05-11 02:55:00|704.5|700|706|701.5|706|701.5|704|699.5|5834
1683774000000|2023-05-11 03:00:00|705.6|701.1|708.5|704|709|704.5|705.6|701.1|14440
1683774300000|2023-05-11 03:05:00|708|703.5|708|703.5|711|706.5|706.5|702|20858
1683774600000|2023-05-11 03:10:00|708.5|704|709.5|705|710|705.5|707.5|703|9654
1683774900000|2023-05-11 03:15:00|709.1|704.6|711.5|707|712.4|707.9|707.5|703|18983
1683775200000|2023-05-11 03:20:00|711|706.5|710.5|706|711.5|707|709.5|705|10022
1683775500000|2023-05-11 03:25:00|710.9|706.4|709.5|705|712|707.5|709|704.5|9304
1683783000000|2023-05-11 05:30:00|709.4|704.9|706.5|702|712.9|708.4|706|701.5|25388
1683783300000|2023-05-11 05:35:00|706|701.5|710.5|706|711|706.5|706|701.5|14410
1683783600000|2023-05-11 05:40:00|710|705.5|711.9|707.4|711.9|707.4|709.5|705|12447
1683783900000|2023-05-11 05:45:00|712.4|707.9|714.5|710|714.9|710.4|711.9|707.4|23549
1683784200000|2023-05-11 05:50:00|714.4|709.9|713|708.5|714.4|709.9|711.9|707.4|11960
1683784500000|2023-05-11 05:55:00|712.9|708.4|712.9|708.4|713.9|709.4|712.4|707.9|6806
1683784800000|2023-05-11 06:00:00|712.4|707.9|709.9|705.4|712.4|707.9|709.9|705.4|10818
1683785100000|2023-05-11 06:05:00|709.4|704.9|710.9|706.4|710.9|706.4|708.9|704.4|9884
1683785400000|2023-05-11 06:10:00|710.4|705.9|710.4|705.9|710.9|706.4|709.9|705.4|3475
1683785700000|2023-05-11 06:15:00|710.9|706.4|708.9|704.4|711.9|707.4|708.9|704.4|7143
1683786000000|2023-05-11 06:20:00|709.4|704.9|706.4|701.9|709.9|705.4|706.4|701.9|12495
1683786300000|2023-05-11 06:25:00|706|701.5|707.4|702.9|707.5|703|705.5|701|8059
1683786600000|2023-05-11 06:30:00|707|702.5|705.4|700.9|707|702.5|705.4|700.9|8130
1683786900000|2023-05-11 06:35:00|705.9|701.4|704.5|700|706.4|701.9|704.4|699.9|8656
1683787200000|2023-05-11 06:40:00|704.4|699.9|702|697.5|704.9|700.4|701.5|697|23914
1683787500000|2023-05-11 06:45:00|701.5|697|702.5|698|704|699.5|701.5|697|12981
1683787800000|2023-05-11 06:50:00|702|697.5|698.6|694.1|702.5|698|698|693.5|23787
1683788100000|2023-05-11 06:55:00|699|694.5|697.5|693|700.6|696.1|697.5|693|20491
1683810000000|2023-05-11 13:00:00|691|686.5|691.1|686.6|692.6|688.1|688.6|684.1|61538
1683810300000|2023-05-11 13:05:00|691|686.5|687.6|683.1|691.6|687.1|687.1|682.6|31327
1683810600000|2023-05-11 13:10:00|687.5|683|689.1|684.6|689.1|684.6|685.1|680.6|29360
1683810900000|2023-05-11 13:15:00|688.6|684.1|688.6|684.1|689.5|685|687|682.5|18325
1683811200000|2023-05-11 13:20:00|689|684.5|689.6|685.1|690.5|686|688|683.5|14886
1683811500000|2023-05-11 13:25:00|689.3|684.8|689.1|684.6|690.1|685.6|688.6|684.1|8783
1683811800000|2023-05-11 13:30:00|688.6|684.1|690.6|686.1|692.1|687.6|688.5|684|15347
1683812100000|2023-05-11 13:35:00|691.1|686.6|688.6|684.1|691.6|687.1|688.6|684.1|10433
1683812400000|2023-05-11 13:40:00|688.5|684|688.6|684.1|689.1|684.6|688|683.5|6115
1683812700000|2023-05-11 13:45:00|689|684.5|689.6|685.1|690.1|685.6|689|684.5|4977
1683813000000|2023-05-11 13:50:00|689.1|684.6|688.1|683.6|689.6|685.1|688.1|683.6|6503
1683813300000|2023-05-11 13:55:00|688.6|684.1|690.1|685.6|690.6|686.1|688.1|683.6|6710
1683813600000|2023-05-11 14:00:00|689.9|685.4|692.1|687.6|693.6|689.1|689.6|685.1|19919
1683813900000|2023-05-11 14:05:00|691.6|687.1|690.6|686.1|691.6|687.1|690.6|686.1|5936
1683814200000|2023-05-11 14:10:00|691.1|686.6|691.1|686.6|691.6|687.1|689.6|685.1|6620
1683814500000|2023-05-11 14:15:00|691.6|687.1|691.6|687.1|692.6|688.1|691.6|687.1|6954
1683814800000|2023-05-11 14:20:00|691.1|686.6|691.6|687.1|692.6|688.1|690.6|686.1|5455
1683815100000|2023-05-11 14:25:00|692.1|687.6|692.6|688.1|693.1|688.6|691.6|687.1|4259
1683815400000|2023-05-11 14:30:00|692.4|687.9|694.6|690.1|695.1|690.6|692.1|687.6|15905
1683815700000|2023-05-11 14:35:00|694.5|690|695|690.5|695.5|691|694|689.5|10897
1683816000000|2023-05-11 14:40:00|695.3|690.8|695|690.5|696|691.5|695|690.5|8755
1683816300000|2023-05-11 14:45:00|695.5|691|695.5|691|697|692.5|695|690.5|13423
1683816600000|2023-05-11 14:50:00|695.6|691.1|694.5|690|696|691.5|694|689.5|8318
1683816900000|2023-05-11 14:55:00|695|690.5|694|689.5|695|690.5|693.6|689.1|7920
1683853200000|2023-05-12 01:00:00|693.9|689.4|692.9|688.4|694.9|690.4|691.9|687.4|20568
1683853500000|2023-05-12 01:05:00|693.4|688.9|694.4|689.9|695.9|691.4|693.4|688.9|11003
1683853800000|2023-05-12 01:10:00|694.9|690.4|693.9|689.4|695.9|691.4|692.9|688.4|8315
1683854100000|2023-05-12 01:15:00|693.4|688.9|695.4|690.9|696.9|692.4|693.4|688.9|10606
1683854400000|2023-05-12 01:20:00|695.9|691.4|694.4|689.9|695.9|691.4|694.4|689.9|4976
1683854700000|2023-05-12 01:25:00|694.3|689.8|693.9|689.4|694.8|690.3|692.4|687.9|7842
1683855000000|2023-05-12 01:30:00|693.4|688.9|692.9|688.4|694.9|690.4|692.9|688.4|7476
1683855300000|2023-05-12 01:35:00|693.4|688.9|692.4|687.9|694.4|689.9|692.4|687.9|5100
1683855600000|2023-05-12 01:40:00|691.9|687.4|691.4|686.9|693.4|688.9|690.7|686.2|9386
1683855900000|2023-05-12 01:45:00|690.9|686.4|690.9|686.4|691.4|686.9|690.4|685.9|8057
1683856200000|2023-05-12 01:50:00|690.4|685.9|693.9|689.4|693.9|689.4|689.9|685.4|11512
1683856500000|2023-05-12 01:55:00|694.4|689.9|692.9|688.4|694.9|690.4|692.4|687.9|8589
1683856800000|2023-05-12 02:00:00|693.4|688.9|694.3|689.8|695.9|691.4|692.9|688.4|8640
1683857100000|2023-05-12 02:05:00|693.9|689.4|692.9|688.4|694.3|689.8|692.8|688.3|4318
1683857400000|2023-05-12 02:10:00|693.3|688.8|696.3|691.8|696.3|691.8|693.3|688.8|8004
1683858600000|2023-05-12 02:30:00|695.9|691.4|693.4|688.9|696.3|691.8|692.9|688.4|8839
1683858900000|2023-05-12 02:35:00|693.8|689.3|700.3|695.8|701.8|697.3|693.3|688.8|31361
1683859200000|2023-05-12 02:40:00|700.7|696.2|700.3|695.8|701.9|697.4|699.8|695.3|19189
1683859500000|2023-05-12 02:45:00|700.8|696.3|698.4|693.9|700.8|696.3|697.3|692.8|12712
1683859800000|2023-05-12 02:50:00|697.9|693.4|698.9|694.4|700.3|695.8|697.9|693.4|7905
1683860100000|2023-05-12 02:55:00|699.3|694.8|702.3|697.8|702.3|697.8|699.3|694.8|10694
1683860400000|2023-05-12 03:00:00|701.8|697.3|702.8|698.3|703.8|699.3|701.8|697.3|16297
1683860700000|2023-05-12 03:05:00|702.3|697.8|702.8|698.3|703.2|698.7|701.3|696.8|9575
1683861000000|2023-05-12 03:10:00|703.2|698.7|705.3|700.8|705.3|700.8|702.3|697.8|17615
1683861300000|2023-05-12 03:15:00|705.2|700.7|702.3|697.8|705.2|700.7|701.8|697.3|14389
1683861600000|2023-05-12 03:20:00|701.8|697.3|702.8|698.3|702.8|698.3|701.3|696.8|5988
1683861900000|2023-05-12 03:25:00|702.3|697.8|705.3|700.8|705.8|701.3|701.3|696.8|11974
1683862200000|2023-05-12 03:30:00|||||||||17
1683869400000|2023-05-12 05:30:00|705.7|701.2|705.3|700.8|706.8|702.3|703.3|698.8|21017
1683869700000|2023-05-12 05:35:00|704.8|700.3|705.2|700.7|706.7|702.2|704.8|700.3|9560
1683870000000|2023-05-12 05:40:00|704.8|700.3|703.2|698.7|705.2|700.7|703.2|698.7|6690
1683870300000|2023-05-12 05:45:00|703.7|699.2|704.7|700.2|704.8|700.3|703.3|698.8|5769
1683870600000|2023-05-12 05:50:00|705.2|700.7|702.7|698.2|705.2|700.7|702.3|697.8|7419
1683870900000|2023-05-12 05:55:00|702.8|698.3|705.2|700.7|705.2|700.7|702.8|698.3|5350
1683871200000|2023-05-12 06:00:00|704.7|700.2|703.2|698.7|704.7|700.2|703.2|698.7|4675
1683871500000|2023-05-12 06:05:00|703.3|698.8|703.2|698.7|703.7|699.2|702.7|698.2|4094
1683871800000|2023-05-12 06:10:00|702.7|698.2|702.2|697.7|703.2|698.7|701.7|697.2|8376
1683872100000|2023-05-12 06:15:00|702.7|698.2|702.2|697.7|703.7|699.2|702.2|697.7|4309
1683872400000|2023-05-12 06:20:00|701.7|697.2|701.2|696.7|701.7|697.2|699.7|695.2|12897
1683872700000|2023-05-12 06:25:00|701.7|697.2|702.7|698.2|703.2|698.7|701.2|696.7|6841
1683873000000|2023-05-12 06:30:00|702.2|697.7|701.2|696.7|703.7|699.2|701.2|696.7|8008
1683873300000|2023-05-12 06:35:00|701.7|697.2|700.2|695.7|701.7|697.2|700.2|695.7|6087
1683873600000|2023-05-12 06:40:00|699.7|695.2|696.7|692.2|699.7|695.2|696.3|691.8|17565
1683873900000|2023-05-12 06:45:00|696.3|691.8|695.2|690.7|696.7|692.2|692.8|688.3|27760
1683874200000|2023-05-12 06:50:00|695.7|691.2|696.7|692.2|697.1|692.6|694.2|689.7|14318
1683874500000|2023-05-12 06:55:00|696.2|691.7|695.7|691.2|696.2|691.7|694.7|690.2|17467
1683896400000|2023-05-12 13:00:00|698.8|694.3|707.6|703.1|707.6|703.1|698.8|694.3|53022
1683896700000|2023-05-12 13:05:00|708.1|703.6|706.6|702.1|708.6|704.1|706.1|701.6|28068
1683897000000|2023-05-12 13:10:00|707.1|702.6|709.1|704.6|710.1|705.6|707.1|702.6|25851
1683897300000|2023-05-12 13:15:00|709.5|705|711.6|707.1|711.6|707.1|708.1|703.6|22300
1683897600000|2023-05-12 13:20:00|712|707.5|710.6|706.1|713|708.5|710.6|706.1|20758
1683897900000|2023-05-12 13:25:00|710.5|706|713|708.5|713|708.5|710|705.5|12530
1683898200000|2023-05-12 13:30:00|713.1|708.6|716|711.5|717.5|713|713.1|708.6|41616
1683898500000|2023-05-12 13:35:00|716.5|712|717.6|713.1|718.5|714|716|711.5|25485
1683898800000|2023-05-12 13:40:00|717.5|713|715.9|711.4|717.5|713|715.9|711.4|17115
1683899100000|2023-05-12 13:45:00|716.4|711.9|716.9|712.4|716.9|712.4|715.4|710.9|13838
1683899400000|2023-05-12 13:50:00|716.4|711.9|717.9|713.4|717.9|713.4|716.4|711.9|10752
1683899700000|2023-05-12 13:55:00|717.5|713|718|713.5|718.5|714|717.4|712.9|9884
1683900000000|2023-05-12 14:00:00|718.4|713.9|718.6|714.1|721|716.5|718|713.5|22706
1683900300000|2023-05-12 14:05:00|719|714.5|719.5|715|719.5|715|717.6|713.1|9192
1683900600000|2023-05-12 14:10:00|719.6|715.1|720.4|715.9|721.5|717|719|714.5|15925
1683900900000|2023-05-12 14:15:00|720.9|716.4|719.4|714.9|721.9|717.4|719.4|714.9|13707
1683901200000|2023-05-12 14:20:00|719.5|715|718|713.5|719.5|715|716.5|712|18702
1683901500000|2023-05-12 14:25:00|717.5|713|717|712.5|718|713.5|716.5|712|10015
1683901800000|2023-05-12 14:30:00|717.5|713|716|711.5|718|713.5|716|711.5|9378
1683902100000|2023-05-12 14:35:00|715.5|711|715.5|711|716|711.5|715|710.5|12910
1683902400000|2023-05-12 14:40:00|716|711.5|715.5|711|717|712.5|715.5|711|8386
1683902700000|2023-05-12 14:45:00|716|711.5|715.5|711|716|711.5|715.5|711|6223
1683903000000|2023-05-12 14:50:00|716|711.5|716|711.5|717|712.5|716|711.5|6026
1683903300000|2023-05-12 14:55:00|716.4|711.9|717.9|713.4|718.4|713.9|716|711.5|15634
1684112400000|2023-05-15 01:00:00|717|712.5|713.5|709|719|714.5|713.1|708.6|38714
1684112700000|2023-05-15 01:05:00|713.1|708.6|714.5|710|715.5|711|712.1|707.6|25911
1684113000000|2023-05-15 01:10:00|715|710.5|712.1|707.6|715.5|711|711.1|706.6|19730
1684113300000|2023-05-15 01:15:00|711.6|707.1|714|709.5|714.1|709.6|711.6|707.1|12219
1684113600000|2023-05-15 01:20:00|713.6|709.1|712.1|707.6|714.1|709.6|710.6|706.1|15475
1684113900000|2023-05-15 01:25:00|711.6|707.1|712|707.5|712.5|708|711.1|706.6|8990
1684114200000|2023-05-15 01:30:00|711.6|707.1|709.6|705.1|713.5|709|709.5|705|14314
1684114500000|2023-05-15 01:35:00|710|705.5|711.6|707.1|712.1|707.6|708.6|704.1|13461
1684114800000|2023-05-15 01:40:00|711.5|707|711|706.5|712|707.5|710.5|706|7135
1684115100000|2023-05-15 01:45:00|710.6|706.1|709.1|704.6|711|706.5|709|704.5|8558
1684115400000|2023-05-15 01:50:00|709|704.5|710.6|706.1|710.6|706.1|709|704.5|5367
1684115700000|2023-05-15 01:55:00|711|706.5|711|706.5|713.5|709|711|706.5|12783
1684116000000|2023-05-15 02:00:00|711.5|707|709.6|705.1|712|707.5|709|704.5|8908
1684116300000|2023-05-15 02:05:00|709.5|705|710.5|706|710.5|706|709|704.5|3717
1684116600000|2023-05-15 02:10:00|711|706.5|710|705.5|711|706.5|710|705.5|4534
1684117800000|2023-05-15 02:30:00|710.5|706|710.5|706|710.5|706|708.9|704.4|5456
1684118100000|2023-05-15 02:35:00|711|706.5|711|706.5|712|707.5|710.5|706|5431
1684118400000|2023-05-15 02:40:00|711.5|707|708.5|704|711.5|707|708|703.5|10133
1684118700000|2023-05-15 02:45:00|709|704.5|707|702.5|710|705.5|706.9|702.4|9497
1684119000000|2023-05-15 02:50:00|707.4|702.9|707.9|703.4|708.9|704.4|706.9|702.4|7785
1684119300000|2023-05-15 02:55:00|707.5|703|707|702.5|707.5|703|706|701.5|8159
1684119600000|2023-05-15 03:00:00|706.5|702|707|702.5|707.5|703|706.5|702|3783
1684119900000|2023-05-15 03:05:00|706.9|702.4|708.4|703.9|709.5|705|706.4|701.9|7750
1684120200000|2023-05-15 03:10:00|708|703.5|709|704.5|709.5|705|707.9|703.4|3854
1684120500000|2023-05-15 03:15:00|709.5|705|709.6|705.1|710.5|706|709.4|704.9|5891
1684120800000|2023-05-15 03:20:00|709.4|704.9|710.1|705.6|710.1|705.6|708.1|703.6|4718
1684121100000|2023-05-15 03:25:00|710.6|706.1|709.6|705.1|711.1|706.6|709.1|704.6|7561
1684128600000|2023-05-15 05:30:00|712.3|707.8|713.5|709|714.5|710|712|707.5|24057
1684128900000|2023-05-15 05:35:00|714|709.5|713|708.5|714|709.5|712.5|708|6792
1684129200000|2023-05-15 05:40:00|712.5|708|714|709.5|714|709.5|712.5|708|7038
1684129500000|2023-05-15 05:45:00|713.5|709|715|710.5|715|710.5|712|707.5|9176
1684129800000|2023-05-15 05:50:00|714.6|710.1|716.4|711.9|716.5|712|714|709.5|13188
1684130100000|2023-05-15 05:55:00|716.5|712|716.9|712.4|717.9|713.4|715.9|711.4|15142
1684130400000|2023-05-15 06:00:00|717.3|712.8|715.9|711.4|717.4|712.9|715.9|711.4|6269
1684130700000|2023-05-15 06:05:00|716.4|711.9|714.4|709.9|716.4|711.9|714.4|709.9|6226
1684131000000|2023-05-15 06:10:00|714.9|710.4|717.4|712.9|717.4|712.9|714.9|710.4|6420
1684131300000|2023-05-15 06:15:00|717.9|713.4|714.8|710.3|717.9|713.4|714.8|710.3|9545
1684131600000|2023-05-15 06:20:00|715.2|710.7|715.3|710.8|715.8|711.3|715.2|710.7|4202
1684131900000|2023-05-15 06:25:00|715.8|711.3|716.3|711.8|716.3|711.8|715.8|711.3|3546
1684132200000|2023-05-15 06:30:00|716.7|712.2|718.7|714.2|720.7|716.2|716.3|711.8|21808
1684132500000|2023-05-15 06:35:00|719.2|714.7|720.6|716.1|720.7|716.2|719.2|714.7|10173
1684132800000|2023-05-15 06:40:00|720.7|716.2|721.1|716.6|723.1|718.6|720.7|716.2|25011
1684133100000|2023-05-15 06:45:00|720.6|716.1|723.1|718.6|723.1|718.6|720.1|715.6|13988
1684133400000|2023-05-15 06:50:00|722.9|718.4|722.6|718.1|723.6|719.1|721.6|717.1|13449
1684133700000|2023-05-15 06:55:00|723.1|718.6|722.7|718.2|724.2|719.7|722.1|717.6|20846
1684155600000|2023-05-15 13:00:00|727.5|723|725.9|721.4|730.4|725.9|725.4|720.9|62723
1684155900000|2023-05-15 13:05:00|725.5|721|727.4|722.9|727.5|723|724.9|720.4|26754
1684156200000|2023-05-15 13:10:00|727.5|723|726|721.5|728|723.5|725|720.5|17728
1684156500000|2023-05-15 13:15:00|725.9|721.4|724|719.5|726|721.5|723.5|719|16111
1684156800000|2023-05-15 13:20:00|724.5|720|725.4|720.9|726|721.5|724|719.5|9092
1684157100000|2023-05-15 13:25:00|725.9|721.4|724.4|719.9|725.9|721.4|723.9|719.4|7444
1684157400000|2023-05-15 13:30:00|724.9|720.4|723.9|719.4|725.4|720.9|723.9|719.4|10060
1684157700000|2023-05-15 13:35:00|724.4|719.9|722.4|717.9|724.4|719.9|722.4|717.9|11419
1684158000000|2023-05-15 13:40:00|722.9|718.4|720.9|716.4|723.4|718.9|720.5|716|19950
1684158300000|2023-05-15 13:45:00|721|716.5|719.5|715|721.4|716.9|718.5|714|15942
1684158600000|2023-05-15 13:50:00|719.9|715.4|721.4|716.9|721.9|717.4|719.5|715|11951
1684158900000|2023-05-15 13:55:00|721|716.5|721.4|716.9|721.9|717.4|720.9|716.4|5469
1684159200000|2023-05-15 14:00:00|721.5|717|720|715.5|721.9|717.4|719.5|715|9596
1684159500000|2023-05-15 14:05:00|720.5|716|720.5|716|721.5|717|720|715.5|6458
1684159800000|2023-05-15 14:10:00|720|715.5|721|716.5|721.5|717|720|715.5|5018
1684160100000|2023-05-15 14:15:00|721.5|717|722.4|717.9|722.9|718.4|721|716.5|12650
1684160400000|2023-05-15 14:20:00|722.9|718.4|722.9|718.4|724.4|719.9|722.4|717.9|8305
1684160700000|2023-05-15 14:25:00|723.3|718.8|725.8|721.3|725.8|721.3|723.3|718.8|12496
1684161000000|2023-05-15 14:30:00|725.4|720.9|725.3|720.8|725.8|721.3|723.9|719.4|10532
1684161300000|2023-05-15 14:35:00|725.8|721.3|726.8|722.3|727.8|723.3|725.4|720.9|16557
1684161600000|2023-05-15 14:40:00|727.3|722.8|728.8|724.3|728.8|724.3|726.8|722.3|13156
1684161900000|2023-05-15 14:45:00|728.3|723.8|726.8|722.3|728.3|723.8|725.8|721.3|9538
1684162200000|2023-05-15 14:50:00|726.9|722.4|725.4|720.9|726.9|722.4|725.4|720.9|6164
1684162500000|2023-05-15 14:55:00|725|720.5|724.4|719.9|725|720.5|724|719.5|9568
1684198800000|2023-05-16 01:00:00|723.8|719.3|726.2|721.7|726.2|721.7|722.7|718.2|16131
1684199100000|2023-05-16 01:05:00|725.8|721.3|723.7|719.2|725.8|721.3|723.2|718.7|9442
1684199400000|2023-05-16 01:10:00|723.2|718.7|723.7|719.2|724.7|720.2|722.7|718.2|6979
1684199700000|2023-05-16 01:15:00|724.1|719.6|727|722.5|728|723.5|724.1|719.6|16135
1684200000000|2023-05-16 01:20:00|726.5|722|728|723.5|728|723.5|726.5|722|11430
1684200300000|2023-05-16 01:25:00|727.5|723|727.1|722.6|728.5|724|726|721.5|10537
1684200600000|2023-05-16 01:30:00|726.7|722.2|726.7|722.2|729.2|724.7|726.6|722.1|11434
1684200900000|2023-05-16 01:35:00|727.1|722.6|727.6|723.1|727.7|723.2|726.6|722.1|7266
1684201200000|2023-05-16 01:40:00|727.1|722.6|725.6|721.1|727.6|723.1|725.2|720.7|9057
1684201500000|2023-05-16 01:45:00|725.9|721.4|726.6|722.1|726.6|722.1|725.1|720.6|6994
1684201800000|2023-05-16 01:50:00|727.1|722.6|725.6|721.1|727.2|722.7|725.2|720.7|4504
1684202100000|2023-05-16 01:55:00|725.2|720.7|726.6|722.1|726.7|722.2|725.2|720.7|3802
1684202400000|2023-05-16 02:00:00|726.7|722.2|722.7|718.2|726.7|722.2|721.7|717.2|21991
1684202700000|2023-05-16 02:05:00|722.3|717.8|722.8|718.3|724.3|719.8|722.3|717.8|10548
1684203000000|2023-05-16 02:10:00|722.7|718.2|722.8|718.3|722.8|718.3|720.3|715.8|18171
1684204200000|2023-05-16 02:30:00|722.7|718.2|722.7|718.2|723.7|719.2|722.2|717.7|9245
1684204500000|2023-05-16 02:35:00|723.2|718.7|720.3|715.8|723.7|719.2|720.2|715.7|9086
1684204800000|2023-05-16 02:40:00|719.8|715.3|720.2|715.7|721.3|716.8|719.7|715.2|10920
1684205100000|2023-05-16 02:45:00|720.1|715.6|720.7|716.2|721.2|716.7|720.1|715.6|6871
1684205400000|2023-05-16 02:50:00|720.2|715.7|720.7|716.2|720.7|716.2|719.7|715.2|6746
1684205700000|2023-05-16 02:55:00|720.2|715.7|721.7|717.2|721.7|717.2|720.2|715.7|5648
1684206000000|2023-05-16 03:00:00|721.6|717.1|722.1|717.6|722.6|718.1|720.7|716.2|6682
1684206300000|2023-05-16 03:05:00|722.3|717.8|722.1|717.6|723.7|719.2|722.1|717.6|5926
1684206600000|2023-05-16 03:10:00|721.7|717.2|718.7|714.2|721.7|717.2|718.7|714.2|10706
1684206900000|2023-05-16 03:15:00|719.2|714.7|719.7|715.2|720.2|715.7|718.7|714.2|6116
1684207200000|2023-05-16 03:20:00|719.2|714.7|720.2|715.7|720.7|716.2|718.7|714.2|5479
1684207500000|2023-05-16 03:25:00|720.6|716.1|720.7|716.2|721.2|716.7|720.1|715.6|3890
1684215000000|2023-05-16 05:30:00|720.6|716.1|719.1|714.6|721.1|716.6|718.5|714|11372
1684215300000|2023-05-16 05:35:00|719.6|715.1|719.6|715.1|720.6|716.1|719|714.5|7087
1684215600000|2023-05-16 05:40:00|720|715.5|720.1|715.6|722.1|717.6|720|715.5|9217
1684215900000|2023-05-16 05:45:00|720.6|716.1|722.1|717.6|722.1|717.6|720.1|715.6|5556
1684216200000|2023-05-16 05:50:00|722.5|718|719.6|715.1|722.6|718.1|719.6|715.1|8090
1684216500000|2023-05-16 05:55:00|719.1|714.6|719.1|714.6|720.1|715.6|718.6|714.1|8007
1684216800000|2023-05-16 06:00:00|719.6|715.1|717.2|712.7|720.1|715.6|717.2|712.7|17070
1684217100000|2023-05-16 06:05:00|717.6|713.1|716.2|711.7|718.6|714.1|715.7|711.2|19461
1684217400000|2023-05-16 06:10:00|716.7|712.2|716.7|712.2|717.2|712.7|716.2|711.7|8923
1684217700000|2023-05-16 06:15:00|716.2|711.7|716.7|712.2|717.2|712.7|716.2|711.7|6023
1684218000000|2023-05-16 06:20:00|717.2|712.7|717.2|712.7|717.7|713.2|716.7|712.2|7191
1684218300000|2023-05-16 06:25:00|717.7|713.2|716.2|711.7|717.7|713.2|715.7|711.2|5764
1684218600000|2023-05-16 06:30:00|716.7|712.2|718.6|714.1|719.7|715.2|716.7|712.2|10736
1684218900000|2023-05-16 06:35:00|719.1|714.6|718.1|713.6|719.6|715.1|717.2|712.7|7022
1684219200000|2023-05-16 06:40:00|717.7|713.2|718.7|714.2|718.7|714.2|717.2|712.7|5484
1684219500000|2023-05-16 06:45:00|719.1|714.6|721.1|716.6|721.6|717.1|719.1|714.6|13815
1684219800000|2023-05-16 06:50:00|721.6|717.1|721.5|717|721.6|717.1|721|716.5|7766
1684220100000|2023-05-16 06:55:00|722|717.5|720.4|715.9|722|717.5|720.4|715.9|14436
1684242000000|2023-05-16 13:00:00|724.1|719.6|721.2|716.7|724.1|719.6|721.2|716.7|33047
1684242300000|2023-05-16 13:05:00|721.6|717.1|723.2|718.7|723.7|719.2|721.1|716.6|16120
1684242600000|2023-05-16 13:10:00|723.6|719.1|722.1|717.6|724.7|720.2|722|717.5|17274
1684242900000|2023-05-16 13:15:00|721.6|717.1|719.3|714.8|722|717.5|719.3|714.8|13808
1684243200000|2023-05-16 13:20:00|719.8|715.3|719.8|715.3|720.8|716.3|719.3|714.8|10878
1684243500000|2023-05-16 13:25:00|719.3|714.8|720.8|716.3|721.3|716.8|719.3|714.8|7092
1684243800000|2023-05-16 13:30:00|720.4|715.9|722.8|718.3|723.3|718.8|719.7|715.2|9329
1684244100000|2023-05-16 13:35:00|723.2|718.7|722.8|718.3|723.8|719.3|722.3|717.8|7579
1684244400000|2023-05-16 13:40:00|723.3|718.8|725.3|720.8|725.8|721.3|723.3|718.8|19898
1684244700000|2023-05-16 13:45:00|725.8|721.3|724.8|720.3|725.8|721.3|724.8|720.3|11233
1684245000000|2023-05-16 13:50:00|724.3|719.8|723.4|718.9|725.3|720.8|723.3|718.8|10544
1684245300000|2023-05-16 13:55:00|723.9|719.4|722.4|717.9|723.9|719.4|722.4|717.9|6094
1684245600000|2023-05-16 14:00:00|722.9|718.4|721.3|716.8|722.9|718.4|720.4|715.9|14183
1684245900000|2023-05-16 14:05:00|720.9|716.4|720.8|716.3|720.9|716.4|719.9|715.4|10564
1684246200000|2023-05-16 14:10:00|720.3|715.8|720.3|715.8|720.8|716.3|719.3|714.8|9283
1684246500000|2023-05-16 14:15:00|719.8|715.3|720.3|715.8|720.8|716.3|719.8|715.3|5154
1684246800000|2023-05-16 14:20:00|720.8|716.3|720.3|715.8|721.3|716.8|719.8|715.3|4956
1684247100000|2023-05-16 14:25:00|719.8|715.3|720.8|716.3|720.8|716.3|719.8|715.3|4801
1684247400000|2023-05-16 14:30:00|720.4|715.9|717|712.5|720.8|716.3|716.4|711.9|21555
1684247700000|2023-05-16 14:35:00|716.5|712|718|713.5|718.4|713.9|716|711.5|11903
1684248000000|2023-05-16 14:40:00|717.6|713.1|719|714.5|719|714.5|717.5|713|7899
1684248300000|2023-05-16 14:45:00|718.6|714.1|717.5|713|719|714.5|717.5|713|5313
1684248600000|2023-05-16 14:50:00|718|713.5|718|713.5|718.5|714|717.5|713|4160
1684248900000|2023-05-16 14:55:00|718.1|713.6|719|714.5|719.5|715|718|713.5|8575
1684285200000|2023-05-17 01:00:00|718.8|714.3|721.3|716.8|721.9|717.4|717.3|712.8|19983
1684285500000|2023-05-17 01:05:00|721.8|717.3|723.7|719.2|723.8|719.3|721.3|716.8|17424
1684285800000|2023-05-17 01:10:00|723.3|718.8|724.1|719.6|724.7|720.2|723.2|718.7|16607
1684286100000|2023-05-17 01:15:00|724.3|719.8|724.5|720|724.6|720.1|723|718.5|10322
1684286400000|2023-05-17 01:20:00|724.9|720.4|724.5|720|725.5|721|724.4|719.9|15176
1684286700000|2023-05-17 01:25:00|725|720.5|725.6|721.1|725.6|721.1|724.5|720|13228
1684287000000|2023-05-17 01:30:00|726.1|721.6|724|719.5|726.5|722|723.6|719.1|18732
1684287300000|2023-05-17 01:35:00|724.5|720|724.1|719.6|724.6|720.1|723|718.5|8381
1684287600000|2023-05-17 01:40:00|724.5|720|722.6|718.1|724.5|720|722.6|718.1|5355
1684287900000|2023-05-17 01:45:00|723|718.5|722|717.5|723.5|719|721.5|717|10281
1684288200000|2023-05-17 01:50:00|722.5|718|723.5|719|723.5|719|722|717.5|5247
1684288500000|2023-05-17 01:55:00|723.9|719.4|724|719.5|724.5|720|723.5|719|6628
1684288800000|2023-05-17 02:00:00|724.5|720|724.5|720|725|720.5|724|719.5|7000
1684289100000|2023-05-17 02:05:00|724|719.5|725.9|721.4|725.9|721.4|724|719.5|7451
1684289400000|2023-05-17 02:10:00|726.4|721.9|732.1|727.6|732.2|727.7|726.4|721.9|65418
1684290600000|2023-05-17 02:30:00|731.6|727.1|732.2|727.7|733.7|729.2|731.6|727.1|31557
1684290900000|2023-05-17 02:35:00|731.7|727.2|731.6|727.1|732.6|728.1|731|726.5|12319
1684291200000|2023-05-17 02:40:00|732.1|727.6|731.2|726.7|732.2|727.7|731.1|726.6|6578
1684291500000|2023-05-17 02:45:00|731.6|727.1|732.3|727.8|732.3|727.8|730.6|726.1|9399
1684291800000|2023-05-17 02:50:00|732.2|727.7|734.7|730.2|735.7|731.2|731.8|727.3|29800
1684292100000|2023-05-17 02:55:00|735.2|730.7|733.8|729.3|736.6|732.1|733.3|728.8|22257
1684292400000|2023-05-17 03:00:00|734.2|729.7|733.3|728.8|734.3|729.8|732.8|728.3|12865
1684292700000|2023-05-17 03:05:00|732.9|728.4|732.9|728.4|733.8|729.3|731.9|727.4|8570
1684293000000|2023-05-17 03:10:00|732.8|728.3|732.3|727.8|733.4|728.9|732.3|727.8|4772
1684293300000|2023-05-17 03:15:00|731.9|727.4|731.3|726.8|732.8|728.3|731.3|726.8|6761
1684293600000|2023-05-17 03:20:00|730.9|726.4|731.9|727.4|731.9|727.4|730.8|726.3|5353
1684293900000|2023-05-17 03:25:00|731.8|727.3|731.4|726.9|731.9|727.4|730.9|726.4|5598
1684301400000|2023-05-17 05:30:00|731.8|727.3|733.3|728.8|734.2|729.7|731.8|727.3|15493
1684301700000|2023-05-17 05:35:00|733.2|728.7|731.2|726.7|733.3|728.8|730.8|726.3|8092
1684302000000|2023-05-17 05:40:00|731.3|726.8|732.3|727.8|732.3|727.8|730.3|725.8|9816
1684302300000|2023-05-17 05:45:00|731.8|727.3|731.2|726.7|732.3|727.8|730.7|726.2|6040
1684302600000|2023-05-17 05:50:00|731.7|727.2|732.2|727.7|732.7|728.2|731.2|726.7|7228
1684302900000|2023-05-17 05:55:00|731.7|727.2|732.1|727.6|732.2|727.7|731.2|726.7|5128
1684303200000|2023-05-17 06:00:00|731.7|727.2|733.1|728.6|733.1|728.6|731.6|727.1|8453
1684303500000|2023-05-17 06:05:00|733.5|729|734.1|729.6|735|730.5|733.1|728.6|13527
1684303800000|2023-05-17 06:10:00|734.5|730|733.5|729|735|730.5|733.1|728.6|7374
1684304100000|2023-05-17 06:15:00|734|729.5|734|729.5|735|730.5|733.6|729.1|7863
1684304400000|2023-05-17 06:20:00|733.6|729.1|734.5|730|734.5|730|733.5|729|5405
1684304700000|2023-05-17 06:25:00|734.6|730.1|735.5|731|736|731.5|734.5|730|9100
1684305000000|2023-05-17 06:30:00|736|731.5|736.5|732|736.6|732.1|735.5|731|12291
1684305300000|2023-05-17 06:35:00|736.6|732.1|738|733.5|739.5|735|736.6|732.1|26937
1684305600000|2023-05-17 06:40:00|737.9|733.4|737.9|733.4|738.8|734.3|737.4|732.9|12396
1684305900000|2023-05-17 06:45:00|738.3|733.8|740.7|736.2|741.3|736.8|737.8|733.3|28583
1684306200000|2023-05-17 06:50:00|740.3|735.8|740.2|735.7|742.2|737.7|740.2|735.7|22529
1684306500000|2023-05-17 06:55:00|739.7|735.2|742.6|738.1|742.6|738.1|739.7|735.2|34689
1684328400000|2023-05-17 13:00:00|743.7|739.2|743.3|738.8|745.3|740.8|742.7|738.2|44399
1684328700000|2023-05-17 13:05:00|743.8|739.3|743.8|739.3|743.8|739.3|742.3|737.8|17012
1684329000000|2023-05-17 13:10:00|744.3|739.8|744.3|739.8|745.3|740.8|744.2|739.7|17150
1684329300000|2023-05-17 13:15:00|744.7|740.2|742.7|738.2|744.8|740.3|742.2|737.7|13718
1684329600000|2023-05-17 13:20:00|743.1|738.6|747.3|742.8|747.3|742.8|742.7|738.2|23921
1684329900000|2023-05-17 13:25:00|746.8|742.3|744.2|739.7|746.8|742.3|744.2|739.7|11192
1684330200000|2023-05-17 13:30:00|744|739.5|743|738.5|744.2|739.7|742.1|737.6|12908
1684330500000|2023-05-17 13:35:00|743.5|739|742.6|738.1|743.5|739|741.2|736.7|12977
1684330800000|2023-05-17 13:40:00|742.2|737.7|742|737.5|742.6|738.1|741.1|736.6|8706
1684331100000|2023-05-17 13:45:00|742.1|737.6|743|738.5|743.5|739|741.6|737.1|6967
1684331400000|2023-05-17 13:50:00|742.6|738.1|742.6|738.1|743|738.5|741.5|737|5295
1684331700000|2023-05-17 13:55:00|742.1|737.6|742.6|738.1|742.6|738.1|741.6|737.1|5195
1684332000000|2023-05-17 14:00:00|743.1|738.6|741.6|737.1|743.1|738.6|741.6|737.1|4788
1684332300000|2023-05-17 14:05:00|742.1|737.6|742.6|738.1|743.1|738.6|742.1|737.6|4270
1684332600000|2023-05-17 14:10:00|743.1|738.6|742.1|737.6|743.6|739.1|742.1|737.6|4580
1684332900000|2023-05-17 14:15:00|741.7|737.2|741.6|737.1|743.1|738.6|741.6|737.1|7845
1684333200000|2023-05-17 14:20:00|741.7|737.2|743.2|738.7|743.7|739.2|741.6|737.1|6801
1684333500000|2023-05-17 14:25:00|742.7|738.2|744.7|740.2|744.7|740.2|742.7|738.2|7347
1684333800000|2023-05-17 14:30:00|744.3|739.8|742.8|738.3|744.3|739.8|742.8|738.3|5694
1684334100000|2023-05-17 14:35:00|742.7|738.2|742.2|737.7|743.2|738.7|742.2|737.7|3927
1684334400000|2023-05-17 14:40:00|741.8|737.3|742.2|737.7|742.7|738.2|740.7|736.2|9242
1684334700000|2023-05-17 14:45:00|742.1|737.6|741.5|737|742.1|737.6|741|736.5|5232
1684335000000|2023-05-17 14:50:00|741.3|736.8|742.5|738|742.5|738|741.1|736.6|3825
1684335300000|2023-05-17 14:55:00|742.1|737.6|742|737.5|742.5|738|741.9|737.4|6135
1684371600000|2023-05-18 01:00:00|741.8|737.3|742.7|738.2|744.2|739.7|741.8|737.3|18183
1684371900000|2023-05-18 01:05:00|742.3|737.8|741.3|736.8|742.7|738.2|741.3|736.8|6026
1684372200000|2023-05-18 01:10:00|741.8|737.3|738.5|734|741.8|737.3|738.5|734|15920
1684372500000|2023-05-18 01:15:00|738.9|734.4|739.4|734.9|740|735.5|737.4|732.9|24064
1684372800000|2023-05-18 01:20:00|739|734.5|739.4|734.9|739.9|735.4|738.9|734.4|6647
1684373100000|2023-05-18 01:25:00|739.3|734.8|739|734.5|740.3|735.8|738.9|734.4|5791
1684373400000|2023-05-18 01:30:00|738.9|734.4|739.8|735.3|740.8|736.3|738.4|733.9|8470
1684373700000|2023-05-18 01:35:00|739.4|734.9|739.9|735.4|740.4|735.9|739.3|734.8|5142
1684374000000|2023-05-18 01:40:00|739.4|734.9|739.9|735.4|740.4|735.9|738.9|734.4|4898
1684374300000|2023-05-18 01:45:00|740.4|735.9|741.4|736.9|741.4|736.9|739.9|735.4|6644
1684374600000|2023-05-18 01:50:00|741.9|737.4|742.3|737.8|742.8|738.3|741.9|737.4|8712
1684374900000|2023-05-18 01:55:00|742.4|737.9|742.3|737.8|742.4|737.9|741.8|737.3|2786
1684375200000|2023-05-18 02:00:00|742.8|738.3|742.8|738.3|743.8|739.3|742.3|737.8|8409
1684375500000|2023-05-18 02:05:00|743.3|738.8|743.2|738.7|743.8|739.3|742.8|738.3|6576
1684375800000|2023-05-18 02:10:00|743.3|738.8|743.2|738.7|743.7|739.2|742.7|738.2|4198
1684377000000|2023-05-18 02:30:00|742.8|738.3|740.8|736.3|743.2|738.7|740.8|736.3|9425
1684377300000|2023-05-18 02:35:00|740.4|735.9|740.3|735.8|741.3|736.8|740.3|735.8|5567
1684377600000|2023-05-18 02:40:00|740.7|736.2|740.8|736.3|741.7|737.2|740.3|735.8|5482
1684377900000|2023-05-18 02:45:00|740.7|736.2|743.7|739.2|744.2|739.7|740.7|736.2|8133
1684378200000|2023-05-18 02:50:00|743.2|738.7|743.7|739.2|744.2|739.7|743.2|738.7|6499
1684378500000|2023-05-18 02:55:00|743.2|738.7|742.7|738.2|744.2|739.7|742.7|738.2|5893
1684378800000|2023-05-18 03:00:00|743.2|738.7|744.2|739.7|744.2|739.7|743.2|738.7|4575
1684379100000|2023-05-18 03:05:00|744.6|740.1|740.7|736.2|745.2|740.7|740.7|736.2|17414
1684379400000|2023-05-18 03:10:00|741.2|736.7|739.4|734.9|742.2|737.7|738.8|734.3|11344
1684379700000|2023-05-18 03:15:00|739.8|735.3|739.4|734.9|741.2|736.7|739.4|734.9|9350
1684380000000|2023-05-18 03:20:00|738.9|734.4|739.9|735.4|740.4|735.9|738.3|733.8|8711
1684380300000|2023-05-18 03:25:00|739.8|735.3|740.2|735.7|740.8|736.3|738.3|733.8|9328
1684387800000|2023-05-18 05:30:00|738.9|734.4|736.4|731.9|738.9|734.4|735.4|730.9|34673
1684388100000|2023-05-18 05:35:00|735.9|731.4|739.4|734.9|739.9|735.4|735.9|731.4|18252
1684388400000|2023-05-18 05:40:00|738.9|734.4|739.4|734.9|740.4|735.9|738.9|734.4|10132
1684388700000|2023-05-18 05:45:00|738.9|734.4|738.8|734.3|739.9|735.4|738.4|733.9|7791
1684389000000|2023-05-18 05:50:00|738.4|733.9|737.9|733.4|738.4|733.9|736.9|732.4|8417
1684389300000|2023-05-18 05:55:00|737.5|733|737.4|732.9|738.5|734|737.4|732.9|5995
1684389600000|2023-05-18 06:00:00|737|732.5|738|733.5|738.5|734|736.4|731.9|8081
1684389900000|2023-05-18 06:05:00|738.5|734|737.9|733.4|739.4|734.9|737.5|733|6048
1684390200000|2023-05-18 06:10:00|737.5|733|737|732.5|737.9|733.4|736.5|732|5829
1684390500000|2023-05-18 06:15:00|736.5|732|737.5|733|738|733.5|736.5|732|4911
1684390800000|2023-05-18 06:20:00|737.9|733.4|738.9|734.4|739.3|734.8|737.9|733.4|4779
1684391100000|2023-05-18 06:25:00|739.3|734.8|740.2|735.7|740.8|736.3|739.3|734.8|10031
1684391400000|2023-05-18 06:30:00|740.3|735.8|739.8|735.3|741.7|737.2|739.3|734.8|9273
1684391700000|2023-05-18 06:35:00|740.2|735.7|742.2|737.7|742.7|738.2|740.2|735.7|11344
1684392000000|2023-05-18 06:40:00|741.8|737.3|742.2|737.7|743.2|738.7|741.7|737.2|7676
1684392300000|2023-05-18 06:45:00|742.7|738.2|743.2|738.7|743.2|738.7|741.7|737.2|6471
1684392600000|2023-05-18 06:50:00|742.8|738.3|742.2|737.7|742.8|738.3|742|737.5|6252
1684392900000|2023-05-18 06:55:00|742.1|737.6|741|736.5|742.2|737.7|741|736.5|14712
1684414800000|2023-05-18 13:00:00|737.5|733|738.7|734.2|739.7|735.2|737.1|732.6|28700
1684415100000|2023-05-18 13:05:00|738.6|734.1|737.9|733.4|738.9|734.4|737.3|732.8|17360
1684415400000|2023-05-18 13:10:00|738.3|733.8|732.9|728.4|738.4|733.9|732.5|728|41349
1684415700000|2023-05-18 13:15:00|732.5|728|733.4|728.9|733.9|729.4|732.5|728|17638
1684416000000|2023-05-18 13:20:00|733.8|729.3|733|728.5|734.9|730.4|733|728.5|13013
1684416300000|2023-05-18 13:25:00|732.5|728|732.5|728|732.6|728.1|731.5|727|24298
1684416600000|2023-05-18 13:30:00|732.1|727.6|730.6|726.1|732.6|728.1|730.6|726.1|15465
1684416900000|2023-05-18 13:35:00|730.2|725.7|730.3|725.8|731|726.5|730|725.5|17400
1684417200000|2023-05-18 13:40:00|729.8|725.3|731.6|727.1|732.7|728.2|729.8|725.3|15977
1684417500000|2023-05-18 13:45:00|731.5|727|731.2|726.7|732.6|728.1|731|726.5|9317
1684417800000|2023-05-18 13:50:00|731.1|726.6|731.8|727.3|731.8|727.3|730.2|725.7|8263
1684418100000|2023-05-18 13:55:00|732.2|727.7|732.2|727.7|733.2|728.7|731.3|726.8|11728
1684418400000|2023-05-18 14:00:00|732.6|728.1|733.2|728.7|733.7|729.2|732.2|727.7|8533
1684418700000|2023-05-18 14:05:00|733.1|728.6|733.2|728.7|733.6|729.1|732.7|728.2|3402
1684419000000|2023-05-18 14:10:00|733.6|729.1|735.6|731.1|736.2|731.7|733.6|729.1|19230
1684419300000|2023-05-18 14:15:00|735.1|730.6|735.1|730.6|736.1|731.6|735.1|730.6|6112
1684419600000|2023-05-18 14:20:00|735.5|731|732.6|728.1|736|731.5|732.6|728.1|11205
1684419900000|2023-05-18 14:25:00|733.1|728.6|732.6|728.1|733.1|728.6|732.6|728.1|3695
1684420200000|2023-05-18 14:30:00|733.1|728.6|731|726.5|733.1|728.6|730.5|726|11061
1684420500000|2023-05-18 14:35:00|730.6|726.1|730.5|726|731|726.5|729.5|725|10694
1684420800000|2023-05-18 14:40:00|730|725.5|728.5|724|730.5|726|728|723.5|15081
1684421100000|2023-05-18 14:45:00|728.1|723.6|728.1|723.6|729.1|724.6|727.5|723|22006
1684421400000|2023-05-18 14:50:00|728.5|724|727.1|722.6|728.5|724|726.7|722.2|18261
1684421700000|2023-05-18 14:55:00|727.2|722.7|728.7|724.2|729.7|725.2|726.7|722.2|15962
1684458000000|2023-05-19 01:00:00|728|723.5|727.5|723|728|723.5|725.5|721|27805
1684458300000|2023-05-19 01:05:00|727|722.5|728|723.5|728.5|724|726.5|722|14216
1684458600000|2023-05-19 01:10:00|727.5|723|726|721.5|728.9|724.4|726|721.5|11761
1684458900000|2023-05-19 01:15:00|726.4|721.9|727|722.5|727|722.5|725.5|721|9666
1684459200000|2023-05-19 01:20:00|727.5|723|726.5|722|728.5|724|726.5|722|9361
1684459500000|2023-05-19 01:25:00|726.6|722.1|727.2|722.7|727.7|723.2|726.5|722|5026
1684459800000|2023-05-19 01:30:00|726.7|722.2|728.2|723.7|728.2|723.7|726.7|722.2|7448
1684460100000|2023-05-19 01:35:00|727.8|723.3|729.1|724.6|729.7|725.2|727.7|723.2|11623
1684460400000|2023-05-19 01:40:00|729|724.5|728.7|724.2|729.1|724.6|727.7|723.2|3682
1684460700000|2023-05-19 01:45:00|728.3|723.8|727.2|722.7|728.3|723.8|726.6|722.1|7802
1684461000000|2023-05-19 01:50:00|727.3|722.8|722.8|718.3|727.3|722.8|722.8|718.3|26362
1684461300000|2023-05-19 01:55:00|722.3|717.8|720.2|715.7|722.8|718.3|719.3|714.8|35552
1684461600000|2023-05-19 02:00:00|719.8|715.3|720.3|715.8|721.3|716.8|719.3|714.8|14691
1684461900000|2023-05-19 02:05:00|720.7|716.2|723.2|718.7|723.7|719.2|720.7|716.2|16051
1684462200000|2023-05-19 02:10:00|723.6|719.1|726.6|722.1|728.5|724|723.6|719.1|25878
1684463400000|2023-05-19 02:30:00|727|722.5|729.1|724.6|729.1|724.6|726.5|722|17556
1684463700000|2023-05-19 02:35:00|729.2|724.7|726.1|721.6|729.2|724.7|725.6|721.1|11960
1684464000000|2023-05-19 02:40:00|726.2|721.7|730.2|725.7|731.2|726.7|726.1|721.6|13976
1684464300000|2023-05-19 02:45:00|729.7|725.2|730.2|725.7|732.3|727.8|729.3|724.8|13644
1684464600000|2023-05-19 02:50:00|730.6|726.1|733.1|728.6|733.1|728.6|730.6|726.1|17437
1684464900000|2023-05-19 02:55:00|733.6|729.1|733.1|728.6|733.6|729.1|731.2|726.7|11943
1684465200000|2023-05-19 03:00:00|732.7|728.2|732.1|727.6|733.1|728.6|731.6|727.1|8406
1684465500000|2023-05-19 03:05:00|731.6|727.1|729.7|725.2|732.1|727.6|729.6|725.1|7417
1684465800000|2023-05-19 03:10:00|730.1|725.6|731.7|727.2|732.1|727.6|729.7|725.2|6510
1684466100000|2023-05-19 03:15:00|732.2|727.7|737|732.5|737.5|733|731.7|727.2|24782
1684466400000|2023-05-19 03:20:00|736.5|732|736|731.5|736.5|732|734.1|729.6|11882
1684466700000|2023-05-19 03:25:00|736.1|731.6|734.1|729.6|736.1|731.6|732.5|728|12387
1684474200000|2023-05-19 05:30:00|733.6|729.1|734.5|730|736|731.5|732.7|728.2|13303
1684474500000|2023-05-19 05:35:00|734.1|729.6|733.6|729.1|736|731.5|733.1|728.6|6900
1684474800000|2023-05-19 05:40:00|733.2|728.7|733.6|729.1|734.1|729.6|732.6|728.1|5192
1684475100000|2023-05-19 05:45:00|733.1|728.6|731.1|726.6|734.1|729.6|730.6|726.1|9256
1684475400000|2023-05-19 05:50:00|730.6|726.1|732|727.5|732|727.5|730.1|725.6|8157
1684475700000|2023-05-19 05:55:00|731.6|727.1|728.5|724|731.6|727.1|727.1|722.6|15855
1684476000000|2023-05-19 06:00:00|728.1|723.6|728.5|724|730.3|725.8|726.4|721.9|15109
1684476300000|2023-05-19 06:05:00|728.6|724.1|731|726.5|731|726.5|728.5|724|6890
1684476600000|2023-05-19 06:10:00|730.6|726.1|732.9|728.4|732.9|728.4|729.6|725.1|9140
1684476900000|2023-05-19 06:15:00|732.5|728|729.4|724.9|732.5|728|728.8|724.3|6188
1684477200000|2023-05-19 06:20:00|729.9|725.4|732.4|727.9|732.4|727.9|729.9|725.4|5672
1684477500000|2023-05-19 06:25:00|731.9|727.4|731.3|726.8|732.4|727.9|731.3|726.8|4947
1684477800000|2023-05-19 06:30:00|731.6|727.1|728.5|724|731.6|727.1|728.5|724|6876
1684478100000|2023-05-19 06:35:00|728.9|724.4|729.3|724.8|730.6|726.1|728.9|724.4|4425
1684478400000|2023-05-19 06:40:00|729.6|725.1|729.8|725.3|730.3|725.8|729.3|724.8|3413
1684478700000|2023-05-19 06:45:00|729.7|725.2|728.8|724.3|729.7|725.2|727.8|723.3|5946
1684479000000|2023-05-19 06:50:00|728.3|723.8|729.8|725.3|729.8|725.3|727.4|722.9|7792
1684479300000|2023-05-19 06:55:00|729.4|724.9|729.7|725.2|730.7|726.2|729.3|724.8|15632
1684501200000|2023-05-19 13:00:00|733.7|729.2|730.6|726.1|733.9|729.4|730.2|725.7|27601
1684501500000|2023-05-19 13:05:00|730.2|725.7|727.3|722.8|730.6|726.1|727.3|722.8|20917
1684501800000|2023-05-19 13:10:00|727.7|723.2|726.3|721.8|727.8|723.3|725.3|720.8|20398
1684502100000|2023-05-19 13:15:00|725.8|721.3|725.5|721|726.3|721.8|724.4|719.9|16699
1684502400000|2023-05-19 13:20:00|725.1|720.6|725.6|721.1|726.5|722|725|720.5|8411
1684502700000|2023-05-19 13:25:00|726|721.5|725.5|721|726.4|721.9|725.5|721|8176
1684503000000|2023-05-19 13:30:00|726|721.5|725.1|720.6|726.5|722|724.6|720.1|10479
1684503300000|2023-05-19 13:35:00|725.5|721|726.6|722.1|727.5|723|725.5|721|10206
1684503600000|2023-05-19 13:40:00|727|722.5|727.5|723|727.5|723|726.6|722.1|5917
1684503900000|2023-05-19 13:45:00|727.6|723.1|728.2|723.7|729|724.5|727.1|722.6|11252
1684504200000|2023-05-19 13:50:00|728.6|724.1|729.1|724.6|729.2|724.7|727.7|723.2|7193
1684504500000|2023-05-19 13:55:00|728.7|724.2|730.1|725.6|730.1|725.6|728.7|724.2|7508
1684504800000|2023-05-19 14:00:00|730.5|726|732|727.5|733.5|729|730.5|726|25879
1684505100000|2023-05-19 14:05:00|732.5|728|731.6|727.1|732.6|728.1|731.1|726.6|9272
1684505400000|2023-05-19 14:10:00|731.2|726.7|731.5|727|731.5|727|730.6|726.1|5597
1684505700000|2023-05-19 14:15:00|731.6|727.1|733.1|728.6|733.6|729.1|731.6|727.1|11711
1684506000000|2023-05-19 14:20:00|733.6|729.1|732.6|728.1|733.7|729.2|732.1|727.6|8319
1684506300000|2023-05-19 14:25:00|732.7|728.2|734.7|730.2|735.2|730.7|732.2|727.7|14191
1684506600000|2023-05-19 14:30:00|735.1|730.6|738.2|733.7|738.9|734.4|735.1|730.6|34965
1684506900000|2023-05-19 14:35:00|738.1|733.6|735.7|731.2|738.2|733.7|734.7|730.2|14736
1684507200000|2023-05-19 14:40:00|736.1|731.6|733.6|729.1|736.1|731.6|733.6|729.1|9703
1684507500000|2023-05-19 14:45:00|733.7|729.2|731|726.5|734.6|730.1|730.5|726|17964
1684507800000|2023-05-19 14:50:00|730.5|726|726.2|721.7|731|726.5|726.2|721.7|28809
1684508100000|2023-05-19 14:55:00|726.6|722.1|727.6|723.1|727.6|723.1|725.7|721.2|28244
1684508400000|2023-05-19 15:00:00|727.7|723.2|727.7|723.2|727.7|723.2|727.7|723.2|0
1684717200000|2023-05-22 01:00:00|726.5|722|726|721.5|727.5|723|721.2|716.7|44574
1684717500000|2023-05-22 01:05:00|725.6|721.1|722.1|717.6|726.1|721.6|722.1|717.6|21376
1684717800000|2023-05-22 01:10:00|722.5|718|721.1|716.6|722.7|718.2|720.7|716.2|15281
1684718100000|2023-05-22 01:15:00|720.7|716.2|719.6|715.1|721.2|716.7|718.5|714|26197
1684718400000|2023-05-22 01:20:00|719.1|714.6|719.1|714.6|719.6|715.1|718.6|714.1|15837
1684718700000|2023-05-22 01:25:00|719.2|714.7|720.5|716|721|716.5|718.7|714.2|18985
1684719000000|2023-05-22 01:30:00|720.1|715.6|719.9|715.4|722.3|717.8|719.5|715|18898
1684719300000|2023-05-22 01:35:00|720.3|715.8|719.4|714.9|720.4|715.9|719|714.5|10429
1684719600000|2023-05-22 01:40:00|719.9|715.4|722.4|717.9|722.4|717.9|719.9|715.4|10492
1684719900000|2023-05-22 01:45:00|722.5|718|721.4|716.9|723|718.5|721.4|716.9|7891
1684720200000|2023-05-22 01:50:00|721|716.5|721|716.5|722|717.5|721|716.5|4289
1684720500000|2023-05-22 01:55:00|720.6|716.1|722.5|718|722.5|718|720.6|716.1|5732
1684720800000|2023-05-22 02:00:00|722.1|717.6|719.6|715.1|722.1|717.6|719.6|715.1|6157
1684721100000|2023-05-22 02:05:00|720|715.5|720|715.5|720.6|716.1|719.5|715|4899
1684721400000|2023-05-22 02:10:00|720.4|715.9|720.9|716.4|721.5|717|720|715.5|4670
1684722600000|2023-05-22 02:30:00|721.8|717.3|719.4|714.9|722.8|718.3|719.4|714.9|11136
1684722900000|2023-05-22 02:35:00|719.8|715.3|722.2|717.7|722.2|717.7|718.3|713.8|13170
1684723200000|2023-05-22 02:40:00|721.8|717.3|721.2|716.7|722.2|717.7|720.2|715.7|8953
1684723500000|2023-05-22 02:45:00|720.7|716.2|719.2|714.7|721.2|716.7|718.8|714.3|4643
1684723800000|2023-05-22 02:50:00|718.8|714.3|717.4|712.9|719.3|714.8|716.3|711.8|24471
1684724100000|2023-05-22 02:55:00|717.8|713.3|717.8|713.3|718.8|714.3|717|712.5|12390
1684724400000|2023-05-22 03:00:00|717.4|712.9|720.7|716.2|720.7|716.2|717.3|712.8|11487
1684724700000|2023-05-22 03:05:00|720.2|715.7|717.7|713.2|720.2|715.7|717.7|713.2|7134
1684725000000|2023-05-22 03:10:00|717.9|713.4|719.1|714.6|719.2|714.7|717.2|712.7|5812
1684725300000|2023-05-22 03:15:00|718.7|714.2|716.2|711.7|719.6|715.1|715.6|711.1|13012
1684725600000|2023-05-22 03:20:00|715.7|711.2|716.4|711.9|717.2|712.7|715.2|710.7|9782
1684725900000|2023-05-22 03:25:00|716.2|711.7|716.8|712.3|717.3|712.8|715.4|710.9|9420
1684733400000|2023-05-22 05:30:00|716.4|711.9|714|709.5|716.8|712.3|714|709.5|14547
1684733700000|2023-05-22 05:35:00|713.6|709.1|711.8|707.3|713.6|709.1|710.8|706.3|29523
1684734000000|2023-05-22 05:40:00|712.2|707.7|710.8|706.3|712.3|707.8|709.8|705.3|14974
1684734300000|2023-05-22 05:45:00|710.3|705.8|712.8|708.3|713.3|708.8|710.3|705.8|14237
1684734600000|2023-05-22 05:50:00|712.3|707.8|712.3|707.8|712.8|708.3|711.3|706.8|5744
1684734900000|2023-05-22 05:55:00|712.1|707.6|710.8|706.3|712.3|707.8|710.3|705.8|6970
1684735200000|2023-05-22 06:00:00|710.4|705.9|710.9|706.4|710.9|706.4|709.9|705.4|11369
1684735500000|2023-05-22 06:05:00|710.5|706|710.5|706|711.8|707.3|710.4|705.9|7765
1684735800000|2023-05-22 06:10:00|710.4|705.9|710|705.5|711|706.5|710|705.5|8451
1684736100000|2023-05-22 06:15:00|710.1|705.6|711|706.5|711.5|707|709.5|705|8135
1684736400000|2023-05-22 06:20:00|711.4|706.9|713.8|709.3|715.4|710.9|711.4|706.9|22665
1684736700000|2023-05-22 06:25:00|713.4|708.9|715.8|711.3|716.8|712.3|712.9|708.4|16101
1684737000000|2023-05-22 06:30:00|715.3|710.8|712.4|707.9|715.8|711.3|711.4|706.9|13649
1684737300000|2023-05-22 06:35:00|712.3|707.8|712.9|708.4|713.4|708.9|712.3|707.8|4239
1684737600000|2023-05-22 06:40:00|713.3|708.8|710.5|706|713.3|708.8|710.5|706|12157
1684737900000|2023-05-22 06:45:00|710.3|705.8|710.9|706.4|711.6|707.1|708.5|704|15470
1684738200000|2023-05-22 06:50:00|711.4|706.9|710.4|705.9|711.9|707.4|709.5|705|7059
1684738500000|2023-05-22 06:55:00|710.5|706|709.5|705|711.4|706.9|708.9|704.4|17086
1684760400000|2023-05-22 13:00:00|707.9|703.4|709.9|705.4|711.4|706.9|706.9|702.4|39797
1684760700000|2023-05-22 13:05:00|709.4|704.9|708.9|704.4|709.5|705|706.5|702|23809
1684761000000|2023-05-22 13:10:00|709|704.5|710|705.5|710|705.5|707.9|703.4|12019
1684761300000|2023-05-22 13:15:00|710.4|705.9|711.1|706.6|712.1|707.6|710.1|705.6|14361
1684761600000|2023-05-22 13:20:00|711.5|707|710|705.5|712|707.5|710|705.5|9175
1684761900000|2023-05-22 13:25:00|710.5|706|708.6|704.1|710.5|706|708.1|703.6|8298
1684762200000|2023-05-22 13:30:00|709|704.5|710.6|706.1|710.6|706.1|708.1|703.6|9511
1684762500000|2023-05-22 13:35:00|710.7|706.2|712.6|708.1|713.6|709.1|710.6|706.1|18762
1684762800000|2023-05-22 13:40:00|713|708.5|712.6|708.1|713.1|708.6|711.6|707.1|9399
1684763100000|2023-05-22 13:45:00|713|708.5|712.6|708.1|713|708.5|712.2|707.7|4921
1684763400000|2023-05-22 13:50:00|713|708.5|715.3|710.8|715.3|710.8|712.6|708.1|14420
1684763700000|2023-05-22 13:55:00|714.9|710.4|715.9|711.4|716.3|711.8|714.9|710.4|16141
1684764000000|2023-05-22 14:00:00|716.3|711.8|715.3|710.8|716.8|712.3|715.3|710.8|17955
1684764300000|2023-05-22 14:05:00|715.4|710.9|715.9|711.4|715.9|711.4|714.9|710.4|4901
1684764600000|2023-05-22 14:10:00|716.3|711.8|716.3|711.8|717.8|713.3|715.9|711.4|11116
1684764900000|2023-05-22 14:15:00|715.9|711.4|713.4|708.9|715.9|711.4|713.4|708.9|11939
1684765200000|2023-05-22 14:20:00|713.8|709.3|712.9|708.4|713.9|709.4|712.4|707.9|8706
1684765500000|2023-05-22 14:25:00|713.3|708.8|711.4|706.9|713.4|708.9|711.4|706.9|8805
1684765800000|2023-05-22 14:30:00|711.3|706.8|711.8|707.3|711.9|707.4|709.9|705.4|11740
1684766100000|2023-05-22 14:35:00|711.4|706.9|711.3|706.8|711.8|707.3|710.4|705.9|4487
1684766400000|2023-05-22 14:40:00|711.8|707.3|711.9|707.4|712.8|708.3|711.3|706.8|5611
1684766700000|2023-05-22 14:45:00|711.5|707|712|707.5|712.4|707.9|710.5|706|6093
1684767000000|2023-05-22 14:50:00|712.4|707.9|711.5|707|712.5|708|710.6|706.1|4698
1684767300000|2023-05-22 14:55:00|711.1|706.6|712.2|707.7|712.4|707.9|710.5|706|7564
1684803600000|2023-05-23 01:00:00|711.3|706.8|713.6|709.1|715.6|711.1|711.3|706.8|19104
1684803900000|2023-05-23 01:05:00|714|709.5|715.5|711|717|712.5|713.5|709|17737
1684804200000|2023-05-23 01:10:00|716|711.5|716|711.5|717|712.5|714.6|710.1|13681
1684804500000|2023-05-23 01:15:00|715.5|711|713.1|708.6|715.5|711|713.1|708.6|10599
1684804800000|2023-05-23 01:20:00|713.5|709|714.5|710|715.6|711.1|713.5|709|6797
1684805100000|2023-05-23 01:25:00|715|710.5|717.5|713|718|713.5|714.1|709.6|15194
1684805400000|2023-05-23 01:30:00|717|712.5|716|711.5|717.9|713.4|715.5|711|11987
1684805700000|2023-05-23 01:35:00|715.5|711|716.5|712|717.5|713|715.5|711|5280
1684806000000|2023-05-23 01:40:00|716|711.5|718.4|713.9|719.4|714.9|716|711.5|15487
1684806300000|2023-05-23 01:45:00|718|713.5|715|710.5|718.5|714|714.6|710.1|10291
1684806600000|2023-05-23 01:50:00|715.1|710.6|714.6|710.1|716|711.5|714.1|709.6|7052
1684806900000|2023-05-23 01:55:00|715|710.5|714.6|710.1|715.1|710.6|714.1|709.6|5985
1684807200000|2023-05-23 02:00:00|714.1|709.6|711.6|707.1|714.6|710.1|711.2|706.7|14157
1684807500000|2023-05-23 02:05:00|711.2|706.7|710.7|706.2|711.2|706.7|709.7|705.2|14243
1684807800000|2023-05-23 02:10:00|710.3|705.8|710.2|705.7|711.2|706.7|709.7|705.2|7600
1684809000000|2023-05-23 02:30:00|709.8|705.3|708.2|703.7|709.8|705.3|708.1|703.6|16072
1684809300000|2023-05-23 02:35:00|708.6|704.1|709.2|704.7|709.8|705.3|708.3|703.8|9904
1684809600000|2023-05-23 02:40:00|709.3|704.8|709.2|704.7|711.3|706.8|709.2|704.7|9033
1684809900000|2023-05-23 02:45:00|709.3|704.8|710.8|706.3|711.3|706.8|709.2|704.7|6214
1684810200000|2023-05-23 02:50:00|710.3|705.8|710.2|705.7|710.8|706.3|709.3|704.8|4404
1684810500000|2023-05-23 02:55:00|710.3|705.8|710.7|706.2|711.3|706.8|709.8|705.3|4022
1684810800000|2023-05-23 03:00:00|710.3|705.8|708.8|704.3|710.7|706.2|708.8|704.3|4367
1684811100000|2023-05-23 03:05:00|708.7|704.2|707.7|703.2|708.7|704.2|704.8|700.3|29392
1684811400000|2023-05-23 03:10:00|707.6|703.1|704.6|700.1|707.6|703.1|704.6|700.1|10029
1684811700000|2023-05-23 03:15:00|705|700.5|706.2|701.7|706.7|702.2|704.5|700|9561
1684812000000|2023-05-23 03:20:00|705.8|701.3|703.8|699.3|706.2|701.7|703.8|699.3|10342
1684812300000|2023-05-23 03:25:00|703.3|698.8|705.3|700.8|705.3|700.8|702.8|698.3|21228
1684819800000|2023-05-23 05:30:00|705.2|700.7|703.5|699|705.2|700.7|701.9|697.4|20899
1684820100000|2023-05-23 05:35:00|703|698.5|702|697.5|703.9|699.4|701.5|697|13482
1684820400000|2023-05-23 05:40:00|702.4|697.9|702|697.5|702.5|698|701.5|697|10909
1684820700000|2023-05-23 05:45:00|702.5|698|703.5|699|705|700.5|702|697.5|13048
1684821000000|2023-05-23 05:50:00|704|699.5|706|701.5|706.9|702.4|703.5|699|15491
1684821300000|2023-05-23 05:55:00|706.5|702|706|701.5|707|702.5|706|701.5|8060
1684821600000|2023-05-23 06:00:00|706.4|701.9|704.5|700|706.5|702|704.5|700|7642
1684821900000|2023-05-23 06:05:00|704|699.5|704.5|700|705|700.5|704|699.5|5278
1684822200000|2023-05-23 06:10:00|704.1|699.6|706.5|702|706.5|702|704|699.5|5344
1684822500000|2023-05-23 06:15:00|706.9|702.4|705.9|701.4|708.3|703.8|705.9|701.4|10428
1684822800000|2023-05-23 06:20:00|705.5|701|703|698.5|705.9|701.4|703|698.5|10611
1684823100000|2023-05-23 06:25:00|702.6|698.1|703|698.5|703.5|699|702.5|698|8137
1684823400000|2023-05-23 06:30:00|702.9|698.4|702.2|697.7|702.9|698.4|700.7|696.2|20395
1684823700000|2023-05-23 06:35:00|702.1|697.6|700.7|696.2|702.1|697.6|700.3|695.8|12084
1684824000000|2023-05-23 06:40:00|700.3|695.8|700.8|696.3|701.2|696.7|699.4|694.9|18846
1684824300000|2023-05-23 06:45:00|700.7|696.2|699.4|694.9|702.2|697.7|698.8|694.3|15340
1684824600000|2023-05-23 06:50:00|699.3|694.8|699.8|695.3|700.8|696.3|699.3|694.8|13532
1684824900000|2023-05-23 06:55:00|699.7|695.2|700.6|696.1|700.6|696.1|697.9|693.4|28459
1684846800000|2023-05-23 13:00:00|701.8|697.3|698.9|694.4|703.5|699|698.4|693.9|34976
1684847100000|2023-05-23 13:05:00|699.4|694.9|696.6|692.1|700.4|695.9|696|691.5|36698
1684847400000|2023-05-23 13:10:00|696.8|692.3|696.1|691.6|697.1|692.6|694.6|690.1|28684
1684847700000|2023-05-23 13:15:00|696|691.5|695.6|691.1|697.1|692.6|694.1|689.6|19294
1684848000000|2023-05-23 13:20:00|695.7|691.2|695.1|690.6|696.1|691.6|694.6|690.1|9981
1684848300000|2023-05-23 13:25:00|695.2|690.7|696.1|691.6|697.1|692.6|695.2|690.7|11915
1684848600000|2023-05-23 13:30:00|695.7|691.2|696.2|691.7|697.2|692.7|695.6|691.1|9834
1684848900000|2023-05-23 13:35:00|696.1|691.6|694.2|689.7|696.2|691.7|693.2|688.7|15419
1684849200000|2023-05-23 13:40:00|694.1|689.6|692.2|687.7|694.1|689.6|691.7|687.2|21765
1684849500000|2023-05-23 13:45:00|691.8|687.3|693.7|689.2|693.7|689.2|691.8|687.3|13762
1684849800000|2023-05-23 13:50:00|694.2|689.7|693.2|688.7|695.2|690.7|693.2|688.7|9945
1684850100000|2023-05-23 13:55:00|692.7|688.2|692.7|688.2|693.2|688.7|692.3|687.8|5750
1684850400000|2023-05-23 14:00:00|693.2|688.7|694.7|690.2|694.7|690.2|693.2|688.7|7653
1684850700000|2023-05-23 14:05:00|694.2|689.7|691.8|687.3|694.2|689.7|691.8|687.3|8392
1684851000000|2023-05-23 14:10:00|692.2|687.7|692.6|688.1|692.7|688.2|691.7|687.2|6144
1684851300000|2023-05-23 14:15:00|692.7|688.2|692.6|688.1|693.1|688.6|691.7|687.2|5754
1684851600000|2023-05-23 14:20:00|692.7|688.2|691.7|687.2|692.7|688.2|691.7|687.2|2329
1684851900000|2023-05-23 14:25:00|692.1|687.6|692.2|687.7|692.7|688.2|690.3|685.8|16398
1684852200000|2023-05-23 14:30:00|691.8|687.3|694.1|689.6|694.2|689.7|691.7|687.2|9751
1684852500000|2023-05-23 14:35:00|693.7|689.2|693.7|689.2|694.1|689.6|693.2|688.7|5003
1684852800000|2023-05-23 14:40:00|694.1|689.6|696.6|692.1|698.1|693.6|694.1|689.6|24684
1684853100000|2023-05-23 14:45:00|697.1|692.6|695.1|690.6|698.6|694.1|694.1|689.6|16082
1684853400000|2023-05-23 14:50:00|695.6|691.1|696.1|691.6|696.1|691.6|695.1|690.6|4186
1684853700000|2023-05-23 14:55:00|696.5|692|698.6|694.1|699.1|694.6|696|691.5|15845
1684890000000|2023-05-24 01:00:00|698.4|693.9|695.5|691|698.8|694.3|694.5|690|18541
1684890300000|2023-05-24 01:05:00|695.1|690.6|692.7|688.2|696|691.5|691.7|687.2|19802
1684890600000|2023-05-24 01:10:00|692.3|687.8|692.5|688|693.5|689|691|686.5|21163
1684890900000|2023-05-24 01:15:00|693|688.5|692.1|687.6|693|688.5|691|686.5|12265
1684891200000|2023-05-24 01:20:00|691.7|687.2|691.1|686.6|691.7|687.2|690.9|686.4|7722
1684891500000|2023-05-24 01:25:00|691.2|686.7|691.6|687.1|692|687.5|690.6|686.1|8715
1684891800000|2023-05-24 01:30:00|691.2|686.7|691.6|687.1|692|687.5|690.1|685.6|10924
1684892100000|2023-05-24 01:35:00|692|687.5|694.2|689.7|694.2|689.7|692|687.5|16767
1684892400000|2023-05-24 01:40:00|694.6|690.1|693.2|688.7|695.2|690.7|692.6|688.1|10599
1684892700000|2023-05-24 01:45:00|692.7|688.2|690.3|685.8|693.1|688.6|689.3|684.8|15431
1684893000000|2023-05-24 01:50:00|689.9|685.4|689.9|685.4|691.3|686.8|689.8|685.3|7669
1684893300000|2023-05-24 01:55:00|689.4|684.9|689.9|685.4|689.9|685.4|688.9|684.4|11449
1684893600000|2023-05-24 02:00:00|690.3|685.8|690.4|685.9|691|686.5|689.4|684.9|7467
1684893900000|2023-05-24 02:05:00|690.5|686|689.4|684.9|691|686.5|688.9|684.4|7030
1684894200000|2023-05-24 02:10:00|689.5|685|689.9|685.4|690|685.5|689|684.5|5419
1684895400000|2023-05-24 02:30:00|689.5|685|687.5|683|689.9|685.4|687.4|682.9|15662
1684895700000|2023-05-24 02:35:00|688|683.5|687.9|683.4|689|684.5|687.5|683|9382
1684896000000|2023-05-24 02:40:00|688|683.5|689|684.5|689.5|685|687.9|683.4|7962
1684896300000|2023-05-24 02:45:00|688.9|684.4|688.9|684.4|690.9|686.4|688.9|684.4|7463
1684896600000|2023-05-24 02:50:00|688.8|684.3|689.9|685.4|691.4|686.9|688.3|683.8|7189
1684896900000|2023-05-24 02:55:00|689.4|684.9|688|683.5|689.4|684.9|687.4|682.9|7137
1684897200000|2023-05-24 03:00:00|687.5|683|687.4|682.9|687.9|683.4|686.4|681.9|10038
1684897500000|2023-05-24 03:05:00|687|682.5|687.5|683|687.9|683.4|686.5|682|9047
1684897800000|2023-05-24 03:10:00|687.6|683.1|690.4|685.9|690.9|686.4|687.6|683.1|12252
1684898100000|2023-05-24 03:15:00|690.9|686.4|689|684.5|690.9|686.4|688|683.5|8342
1684898400000|2023-05-24 03:20:00|689.4|684.9|688|683.5|690.4|685.9|688|683.5|7013
1684898700000|2023-05-24 03:25:00|688.1|683.6|688.5|684|688.6|684.1|688|683.5|4719
1684906200000|2023-05-24 05:30:00|688.1|683.6|685.4|680.9|688.1|683.6|685.4|680.9|18095
1684906500000|2023-05-24 05:35:00|685|680.5|684.1|679.6|685.6|681.1|683.9|679.4|18024
1684906800000|2023-05-24 05:40:00|683.7|679.2|684.5|680|685.1|680.6|683.6|679.1|13439
1684907100000|2023-05-24 05:45:00|684.1|679.6|684.1|679.6|684.5|680|682.1|677.6|14275
1684907400000|2023-05-24 05:50:00|684.2|679.7|682.7|678.2|685.1|680.6|682.7|678.2|10631
1684907700000|2023-05-24 05:55:00|682.3|677.8|682.7|678.2|683.2|678.7|682.2|677.7|9247
1684908000000|2023-05-24 06:00:00|682.6|678.1|681.2|676.7|683.1|678.6|681.2|676.7|15284
1684908300000|2023-05-24 06:05:00|681.1|676.6|681.6|677.1|682.1|677.6|680.6|676.1|10732
1684908600000|2023-05-24 06:10:00|681.5|677|680.9|676.4|681.5|677|680|675.5|11263
1684908900000|2023-05-24 06:15:00|680.5|676|680|675.5|680.9|676.4|679.8|675.3|6984
1684909200000|2023-05-24 06:20:00|680.4|675.9|681.3|676.8|681.8|677.3|680|675.5|8119
1684909500000|2023-05-24 06:25:00|681.8|677.3|678.7|674.2|681.9|677.4|678.2|673.7|17237
1684909800000|2023-05-24 06:30:00|678.6|674.1|680|675.5|683|678.5|678.2|673.7|17700
1684910100000|2023-05-24 06:35:00|679.5|675|680.4|675.9|681.4|676.9|679|674.5|8218
1684910400000|2023-05-24 06:40:00|680.8|676.3|680.9|676.4|681.4|676.9|679.9|675.4|5114
1684910700000|2023-05-24 06:45:00|681.3|676.8|679|674.5|681.4|676.9|679|674.5|8401
1684911000000|2023-05-24 06:50:00|679.4|674.9|677.5|673|680|675.5|677|672.5|22541
1684911300000|2023-05-24 06:55:00|677.1|672.6|676.6|672.1|678.5|674|676.1|671.6|26474
1684933200000|2023-05-24 13:00:00|673.8|669.3|672.3|667.8|674.6|670.1|670.9|666.4|53200
1684933500000|2023-05-24 13:05:00|672.7|668.2|674.6|670.1|676|671.5|671.8|667.3|27788
1684933800000|2023-05-24 13:10:00|675|670.5|673.1|668.6|675.1|670.6|672.5|668|13261
1684934100000|2023-05-24 13:15:00|673.2|668.7|675|670.5|676|671.5|673.1|668.6|17362
1684934400000|2023-05-24 13:20:00|675.4|670.9|676|671.5|676.5|672|675|670.5|10980
1684934700000|2023-05-24 13:25:00|676.5|672|677.5|673|677.5|673|676|671.5|15207
1684935000000|2023-05-24 13:30:00|677|672.5|676.1|671.6|677.5|673|676|671.5|9773
1684935300000|2023-05-24 13:35:00|676.5|672|676.1|671.6|676.6|672.1|675.2|670.7|5484
1684935600000|2023-05-24 13:40:00|675.7|671.2|674.6|670.1|676.1|671.6|674.1|669.6|8061
1684935900000|2023-05-24 13:45:00|674.7|670.2|672.7|668.2|674.7|670.2|672.2|667.7|12620
1684936200000|2023-05-24 13:50:00|672.8|668.3|672.3|667.8|673.2|668.7|671.7|667.2|10142
1684936500000|2023-05-24 13:55:00|672.2|667.7|672.7|668.2|673.2|668.7|672.2|667.7|7636
1684936800000|2023-05-24 14:00:00|672.3|667.8|673.1|668.6|674.2|669.7|672.2|667.7|6547
1684937100000|2023-05-24 14:05:00|673.6|669.1|673.1|668.6|673.6|669.1|672.6|668.1|4254
1684937400000|2023-05-24 14:10:00|673.5|669|674.9|670.4|675|670.5|673.1|668.6|6063
1684937700000|2023-05-24 14:15:00|675|670.5|674.8|670.3|676.6|672.1|674.8|670.3|14103
1684938000000|2023-05-24 14:20:00|674.3|669.8|672.4|667.9|674.8|670.3|672.2|667.7|7209
1684938300000|2023-05-24 14:25:00|672.8|668.3|672.4|667.9|673.4|668.9|672.4|667.9|5721
1684938600000|2023-05-24 14:30:00|672.8|668.3|672.4|667.9|674.3|669.8|672.4|667.9|5361
1684938900000|2023-05-24 14:35:00|672.9|668.4|674.3|669.8|675.3|670.8|672.9|668.4|7666
1684939200000|2023-05-24 14:40:00|673.9|669.4|672.4|667.9|673.9|669.4|672.4|667.9|4328
1684939500000|2023-05-24 14:45:00|672.5|668|674.5|670|674.9|670.4|672.5|668|4851
1684939800000|2023-05-24 14:50:00|674.9|670.4|674.9|670.4|675|670.5|674.1|669.6|4041
1684940100000|2023-05-24 14:55:00|674.5|670|676.7|672.2|676.9|672.4|674.5|670|11204
1684976400000|2023-05-25 01:00:00|676.4|671.9|678.2|673.7|679.8|675.3|675.4|670.9|33407
1684976700000|2023-05-25 01:05:00|678.6|674.1|677.6|673.1|679.6|675.1|677|672.5|13722
1684977000000|2023-05-25 01:10:00|678|673.5|680|675.5|680.5|676|677.6|673.1|16374
1684977300000|2023-05-25 01:15:00|679.5|675|680.9|676.4|682.3|677.8|679.5|675|26828
1684977600000|2023-05-25 01:20:00|681|676.5|679.3|674.8|681.4|676.9|679.3|674.8|12068
1684977900000|2023-05-25 01:25:00|679.7|675.2|677.7|673.2|679.8|675.3|676.8|672.3|11765
1684978200000|2023-05-25 01:30:00|677.3|672.8|678.8|674.3|678.9|674.4|676.4|671.9|10854
1684978500000|2023-05-25 01:35:00|678.4|673.9|677.7|673.2|678.8|674.3|677.2|672.7|8888
1684978800000|2023-05-25 01:40:00|678.2|673.7|678.2|673.7|678.7|674.2|677.7|673.2|3976
1684979100000|2023-05-25 01:45:00|678.6|674.1|682.7|678.2|682.7|678.2|678.6|674.1|21244
1684979400000|2023-05-25 01:50:00|682.3|677.8|680.3|675.8|682.6|678.1|679.9|675.4|10323
1684979700000|2023-05-25 01:55:00|680.4|675.9|680.5|676|681|676.5|678.9|674.4|7972
1684980000000|2023-05-25 02:00:00|680.9|676.4|681.5|677|682.4|677.9|679.9|675.4|11050
1684980300000|2023-05-25 02:05:00|681.4|676.9|680.4|675.9|681.8|677.3|678.9|674.4|10575
1684980600000|2023-05-25 02:10:00|680.8|676.3|682.3|677.8|682.9|678.4|680.8|676.3|10206
1684981800000|2023-05-25 02:30:00|682.7|678.2|686.6|682.1|686.7|682.2|681.9|677.4|31526
1684982100000|2023-05-25 02:35:00|686.7|682.2|686.5|682|687.6|683.1|685.6|681.1|30838
1684982400000|2023-05-25 02:40:00|686.6|682.1|683.7|679.2|686.6|682.1|683.7|679.2|15059
1684982700000|2023-05-25 02:45:00|683.6|679.1|680.8|676.3|684.2|679.7|680.8|676.3|18589
1684983000000|2023-05-25 02:50:00|681.2|676.7|679.9|675.4|681.8|677.3|679.9|675.4|14832
1684983300000|2023-05-25 02:55:00|680|675.5|679|674.5|680.8|676.3|678|673.5|17238
1684983600000|2023-05-25 03:00:00|678.5|674|678|673.5|678.5|674|677.1|672.6|10816
1684983900000|2023-05-25 03:05:00|678.5|674|676|671.5|679|674.5|676|671.5|10605
1684984200000|2023-05-25 03:10:00|676.5|672|677.9|673.4|678.5|674|676|671.5|10011
1684984500000|2023-05-25 03:15:00|677.5|673|676.9|672.4|678.9|674.4|676.9|672.4|7612
1684984800000|2023-05-25 03:20:00|676.4|671.9|676|671.5|677.4|672.9|676|671.5|6831
1684985100000|2023-05-25 03:25:00|676.4|671.9|677.5|673|677.9|673.4|676|671.5|6708
1684992600000|2023-05-25 05:30:00|677.1|672.6|674.5|670|677.1|672.6|673.6|669.1|18965
1684992900000|2023-05-25 05:35:00|674.9|670.4|674.6|670.1|676.1|671.6|674.5|670|13091
1684993200000|2023-05-25 05:40:00|674.5|670|673.1|668.6|675.5|671|672.6|668.1|14353
1684993500000|2023-05-25 05:45:00|672.9|668.4|669.9|665.4|673.2|668.7|669|664.5|33200
1684993800000|2023-05-25 05:50:00|670.3|665.8|669.3|664.8|670.4|665.9|667.9|663.4|24543
1684994100000|2023-05-25 05:55:00|669.8|665.3|670.1|665.6|670.3|665.8|669.2|664.7|13987
1684994400000|2023-05-25 06:00:00|669.7|665.2|668.6|664.1|670.3|665.8|668.2|663.7|10191
1684994700000|2023-05-25 06:05:00|668.7|664.2|669|664.5|671.1|666.6|668.2|663.7|13221
1684995000000|2023-05-25 06:10:00|669.1|664.6|670.3|665.8|670.3|665.8|668.7|664.2|7386
1684995300000|2023-05-25 06:15:00|670.4|665.9|671.8|667.3|674.3|669.8|669.9|665.4|22507
1684995600000|2023-05-25 06:20:00|672.2|667.7|673.1|668.6|673.1|668.6|671.8|667.3|6928
1684995900000|2023-05-25 06:25:00|673.5|669|673.1|668.6|676.3|671.8|672.7|668.2|17642
1684996200000|2023-05-25 06:30:00|672.7|668.2|674.5|670|675|670.5|672.6|668.1|10031
1684996500000|2023-05-25 06:35:00|674.1|669.6|670.7|666.2|674.5|670|670.2|665.7|13256
1684996800000|2023-05-25 06:40:00|670.3|665.8|669.7|665.2|670.8|666.3|669.3|664.8|10556
1684997100000|2023-05-25 06:45:00|669.3|664.8|673.6|669.1|673.7|669.2|669.2|664.7|13379
1684997400000|2023-05-25 06:50:00|673.2|668.7|673.1|668.6|674|669.5|673|668.5|9724
1684997700000|2023-05-25 06:55:00|673.5|669|674.3|669.8|675|670.5|673.1|668.6|19785
1684998000000|2023-05-25 07:00:00|674.4|669.9|674.4|669.9|674.4|669.9|674.4|669.9|0
1685019600000|2023-05-25 13:00:00|674.5|670|671.6|667.1|674.5|670|670.6|666.1|29108
1685019900000|2023-05-25 13:05:00|672|667.5|669.1|664.6|672.5|668|668.5|664|24848
1685020200000|2023-05-25 13:10:00|669|664.5|667.2|662.7|669.6|665.1|666.3|661.8|33257
1685020500000|2023-05-25 13:15:00|666.7|662.2|667.2|662.7|668.2|663.7|664.8|660.3|23033
1685020800000|2023-05-25 13:20:00|666.7|662.2|666.7|662.2|666.7|662.2|665.7|661.2|11707
1685021100000|2023-05-25 13:25:00|666.8|662.3|668.6|664.1|669.1|664.6|666.8|662.3|11526
1685021400000|2023-05-25 13:30:00|668.2|663.7|668.2|663.7|669.7|665.2|667.7|663.2|11429
1685021700000|2023-05-25 13:35:00|668.6|664.1|666.7|662.2|668.7|664.2|666.2|661.7|9557
1685022000000|2023-05-25 13:40:00|666.8|662.3|664|659.5|668.7|664.2|663.9|659.4|20461
1685022300000|2023-05-25 13:45:00|663.9|659.4|660.3|655.8|665.3|660.8|660.3|655.8|34531
1685022600000|2023-05-25 13:50:00|659.9|655.4|663.2|658.7|663.7|659.2|659.8|655.3|26111
1685022900000|2023-05-25 13:55:00|663.1|658.6|661.5|657|665.1|660.6|661.5|657|13273
1685023200000|2023-05-25 14:00:00|661.1|656.6|661.6|657.1|662.5|658|661|656.5|9349
1685023500000|2023-05-25 14:05:00|662.1|657.6|661.2|656.7|662.7|658.2|661.2|656.7|6332
1685023800000|2023-05-25 14:10:00|661.1|656.6|662.7|658.2|662.7|658.2|660.2|655.7|9512
1685024100000|2023-05-25 14:15:00|662.3|657.8|663.6|659.1|665|660.5|661.2|656.7|14859
1685024400000|2023-05-25 14:20:00|663.5|659|667.3|662.8|667.8|663.3|663.5|659|21266
1685024700000|2023-05-25 14:25:00|667.7|663.2|665.3|660.8|667.7|663.2|664.8|660.3|11918
1685025000000|2023-05-25 14:30:00|664.9|660.4|666.8|662.3|667.8|663.3|664.9|660.4|8646
1685025300000|2023-05-25 14:35:00|666.9|662.4|668.7|664.2|668.7|664.2|665.4|660.9|12568
1685025600000|2023-05-25 14:40:00|669.1|664.6|671.6|667.1|673.4|668.9|669.1|664.6|36868
1685025900000|2023-05-25 14:45:00|672|667.5|669.9|665.4|672|667.5|668.9|664.4|13511
1685026200000|2023-05-25 14:50:00|670.3|665.8|668.4|663.9|670.9|666.4|668|663.5|10737
1685026500000|2023-05-25 14:55:00|668|663.5|668.7|664.2|669.2|664.7|667.4|662.9|11988
1685062800000|2023-05-26 01:00:00|669.1|664.6|671.1|666.6|673|668.5|668.6|664.1|24927
1685063100000|2023-05-26 01:05:00|670.7|666.2|670.2|665.7|673|668.5|669.7|665.2|15438
1685063400000|2023-05-26 01:10:00|669.8|665.3|671.2|666.7|672.7|668.2|669.7|665.2|12747
1685063700000|2023-05-26 01:15:00|670.7|666.2|671.2|666.7|671.7|667.2|670.7|666.2|8497
1685064000000|2023-05-26 01:20:00|671.6|667.1|669.1|664.6|672.2|667.7|668.1|663.6|9928
1685064300000|2023-05-26 01:25:00|669.2|664.7|670.6|666.1|671.1|666.6|668.7|664.2|6398
1685064600000|2023-05-26 01:30:00|670.7|666.2|667.4|662.9|671.6|667.1|666.9|662.4|12405
1685064900000|2023-05-26 01:35:00|667.3|662.8|666.9|662.4|668.2|663.7|665.9|661.4|10787
1685065200000|2023-05-26 01:40:00|666.8|662.3|665.3|660.8|667.3|662.8|664.9|660.4|7343
1685065500000|2023-05-26 01:45:00|664.9|660.4|665.3|660.8|665.9|661.4|664.8|660.3|8263
1685065800000|2023-05-26 01:50:00|665.7|661.2|665.9|661.4|667.2|662.7|665.7|661.2|7225
1685066100000|2023-05-26 01:55:00|665.8|661.3|669.3|664.8|669.3|664.8|665.3|660.8|10212
1685066400000|2023-05-26 02:00:00|668.9|664.4|667.3|662.8|668.9|664.4|667.3|662.8|4846
1685066700000|2023-05-26 02:05:00|667.7|663.2|668.7|664.2|669.3|664.8|667.3|662.8|7309
1685067000000|2023-05-26 02:10:00|668.8|664.3|669.7|665.2|670.6|666.1|668.7|664.2|7613
1685068200000|2023-05-26 02:30:00|669.3|664.8|669.2|664.7|669.7|665.2|667.2|662.7|8587
1685068500000|2023-05-26 02:35:00|669.6|665.1|666.3|661.8|669.7|665.2|665.8|661.3|9327
1685068800000|2023-05-26 02:40:00|666.2|661.7|666.3|661.8|667.3|662.8|665.8|661.3|4512
1685069100000|2023-05-26 02:45:00|666.7|662.2|665.8|661.3|667.7|663.2|665.8|661.3|4758
1685069400000|2023-05-26 02:50:00|666.3|661.8|666.8|662.3|667.3|662.8|665.8|661.3|4352
1685069700000|2023-05-26 02:55:00|666.4|661.9|668.2|663.7|669.2|664.7|666.3|661.8|6960
1685070000000|2023-05-26 03:00:00|668.6|664.1|671.1|666.6|671.5|667|668.2|663.7|12178
1685070300000|2023-05-26 03:05:00|671.5|667|669.1|664.6|671.5|667|669.1|664.6|10333
1685070600000|2023-05-26 03:10:00|669|664.5|672.5|668|672.9|668.4|668.6|664.1|10431
1685070900000|2023-05-26 03:15:00|672|667.5|672.9|668.4|673.8|669.3|669.6|665.1|17721
1685071200000|2023-05-26 03:20:00|673|668.5|677.9|673.4|678.8|674.3|673|668.5|30124
1685071500000|2023-05-26 03:25:00|677.5|673|679.2|674.7|679.7|675.2|676.3|671.8|30598
1685071800000|2023-05-26 03:30:00|679.3|674.8|679.3|674.8|679.3|674.8|679.3|674.8|0
1685079000000|2023-05-26 05:30:00|685.4|680.9|694.5|690|704.4|699.9|685.4|680.9|144890
1685079300000|2023-05-26 05:35:00|694.1|689.6|696.3|691.8|696.9|692.4|692.9|688.4|35882
1685079600000|2023-05-26 05:40:00|696.7|692.2|694|689.5|698.9|694.4|693.5|689|27640
1685079900000|2023-05-26 05:45:00|693.9|689.4|689.9|685.4|694|689.5|689.5|685|31690
1685080200000|2023-05-26 05:50:00|690.1|685.6|688.5|684|691.9|687.4|687.9|683.4|21996
1685080500000|2023-05-26 05:55:00|688.9|684.4|691.8|687.3|691.8|687.3|687.9|683.4|14496
1685080800000|2023-05-26 06:00:00|691.4|686.9|691.3|686.8|692.3|687.8|689.8|685.3|11437
1685081100000|2023-05-26 06:05:00|691.4|686.9|691.4|686.9|693.4|688.9|690.9|686.4|13285
1685081400000|2023-05-26 06:10:00|691.8|687.3|694.8|690.3|695.3|690.8|691.8|687.3|15996
1685081700000|2023-05-26 06:15:00|694.9|690.4|695.9|691.4|697.7|693.2|694.3|689.8|21012
1685082000000|2023-05-26 06:20:00|696.3|691.8|695.5|691|696.9|692.4|695|690.5|9675
1685082300000|2023-05-26 06:25:00|695.9|691.4|698.4|693.9|698.7|694.2|695.4|690.9|14251
1685082600000|2023-05-26 06:30:00|698.8|694.3|694.9|690.4|700.3|695.8|693.9|689.4|24686
1685082900000|2023-05-26 06:35:00|694.7|690.2|695.4|690.9|695.5|691|693.9|689.4|9206
1685083200000|2023-05-26 06:40:00|695.3|690.8|696.8|692.3|696.9|692.4|694.9|690.4|7837
1685083500000|2023-05-26 06:45:00|696.9|692.4|695|690.5|697.4|692.9|694.5|690|9146
1685083800000|2023-05-26 06:50:00|694.8|690.3|698.9|694.4|698.9|694.4|694.5|690|13688
1685084100000|2023-05-26 06:55:00|698.8|694.3|701.8|697.3|701.9|697.4|697.9|693.4|37767
1685106000000|2023-05-26 13:00:00|702.6|698.1|697.9|693.4|703.2|698.7|696.8|692.3|46377
1685106300000|2023-05-26 13:05:00|698|693.5|698.8|694.3|698.9|694.4|695.8|691.3|21810
1685106600000|2023-05-26 13:10:00|699.2|694.7|699.9|695.4|700.4|695.9|698.8|694.3|17473
1685106900000|2023-05-26 13:15:00|699.5|695|699.9|695.4|700|695.5|698.9|694.4|10465
1685107200000|2023-05-26 13:20:00|699.5|695|700.8|696.3|700.8|696.3|699.4|694.9|12072
1685107500000|2023-05-26 13:25:00|700.3|695.8|698.2|693.7|700.3|695.8|697.8|693.3|9753
1685107800000|2023-05-26 13:30:00|698.3|693.8|700.2|695.7|700.2|695.7|697.7|693.2|9254
1685108100000|2023-05-26 13:35:00|699.7|695.2|701.2|696.7|701.7|697.2|699.7|695.2|13538
1685108400000|2023-05-26 13:40:00|701.7|697.2|704.4|699.9|705|700.5|701.2|696.7|31088
1685108700000|2023-05-26 13:45:00|704.5|700|702|697.5|704.5|700|702|697.5|14125
1685109000000|2023-05-26 13:50:00|701.9|697.4|701.1|696.6|702.5|698|700.8|696.3|10390
1685109300000|2023-05-26 13:55:00|701.5|697|700.1|695.6|702.4|697.9|699.6|695.1|8921
1685109600000|2023-05-26 14:00:00|700.6|696.1|699.6|695.1|701.1|696.6|698.7|694.2|10236
1685109900000|2023-05-26 14:05:00|699.2|694.7|699.8|695.3|701.2|696.7|699.2|694.7|5883
1685110200000|2023-05-26 14:10:00|699.7|695.2|699.2|694.7|699.7|695.2|697.8|693.3|8745
1685110500000|2023-05-26 14:15:00|699.6|695.1|700.2|695.7|700.2|695.7|699.2|694.7|3796
1685110800000|2023-05-26 14:20:00|700.1|695.6|700.6|696.1|700.6|696.1|699.6|695.1|3942
1685111100000|2023-05-26 14:25:00|700.2|695.7|702.2|697.7|702.6|698.1|700.1|695.6|9359
1685111400000|2023-05-26 14:30:00|702.6|698.1|702|697.5|703.1|698.6|700.6|696.1|10823
1685111700000|2023-05-26 14:35:00|701.6|697.1|704.5|700|705.9|701.4|701.6|697.1|22203
1685112000000|2023-05-26 14:40:00|704.4|699.9|704.4|699.9|705|700.5|703.9|699.4|9108
1685112300000|2023-05-26 14:45:00|704|699.5|703.4|698.9|704.3|699.8|701.5|697|11843
1685112600000|2023-05-26 14:50:00|703|698.5|704.1|699.6|704.5|700|703|698.5|7108
1685112900000|2023-05-26 14:55:00|703.7|699.2|704.4|699.9|704.5|700|702.6|698.1|13905
1685322000000|2023-05-29 01:00:00|701.3|696.8|695.6|691.1|702.4|697.9|695.5|691|49601
1685322300000|2023-05-29 01:05:00|696|691.5|698.5|694|698.6|694.1|694.6|690.1|26118
1685322600000|2023-05-29 01:10:00|698.1|693.6|695.4|690.9|698.5|694|694.9|690.4|17395
1685322900000|2023-05-29 01:15:00|695.8|691.3|695.9|691.4|696.9|692.4|695|690.5|9891
1685323200000|2023-05-29 01:20:00|695.5|691|693.5|689|696.3|691.8|693|688.5|15614
1685323500000|2023-05-29 01:25:00|693.9|689.4|695.1|690.6|695.1|690.6|693.6|689.1|12059
1685323800000|2023-05-29 01:30:00|695.5|691|696.1|691.6|696.5|692|694.5|690|8492
1685324100000|2023-05-29 01:35:00|696.5|692|695.2|690.7|696.5|692|695.1|690.6|4563
1685324400000|2023-05-29 01:40:00|695.6|691.1|693.6|689.1|696.2|691.7|693.6|689.1|6165
1685324700000|2023-05-29 01:45:00|693.7|689.2|693.2|688.7|694.6|690.1|692|687.5|12335
1685325000000|2023-05-29 01:50:00|693.6|689.1|694.6|690.1|695|690.5|693.2|688.7|6271
1685325300000|2023-05-29 01:55:00|695|690.5|697|692.5|697.5|693|694.6|690.1|10823
1685325600000|2023-05-29 02:00:00|696.6|692.1|699.2|694.7|699.2|694.7|696.4|691.9|12462
1685325900000|2023-05-29 02:05:00|698.9|694.4|697.4|692.9|699.2|694.7|697.2|692.7|10697
1685326200000|2023-05-29 02:10:00|697.7|693.2|698.7|694.2|698.7|694.2|696.8|692.3|7305
1685327400000|2023-05-29 02:30:00|699.1|694.6|699|694.5|700.6|696.1|698.1|693.6|14002
1685327700000|2023-05-29 02:35:00|699.1|694.6|701.1|696.6|701.1|696.6|698.6|694.1|12098
1685328000000|2023-05-29 02:40:00|701.5|697|702.9|698.4|703.5|699|701|696.5|17281
1685328300000|2023-05-29 02:45:00|702.5|698|701.4|696.9|702.9|698.4|700.5|696|9579
1685328600000|2023-05-29 02:50:00|701.6|697.1|701.9|697.4|701.9|697.4|700.4|695.9|6441
1685328900000|2023-05-29 02:55:00|702|697.5|699.9|695.4|702.9|698.4|699.4|694.9|9106
1685329200000|2023-05-29 03:00:00|700|695.5|699.9|695.4|700|695.5|698.9|694.4|6063
1685329500000|2023-05-29 03:05:00|700|695.5|697.1|692.6|700.5|696|696.5|692|11503
1685329800000|2023-05-29 03:10:00|697.5|693|698.1|693.6|698.6|694.1|696.5|692|7043
1685330100000|2023-05-29 03:15:00|698.5|694|697.1|692.6|698.6|694.1|696.5|692|6133
1685330400000|2023-05-29 03:20:00|697|692.5|696.1|691.6|697.1|692.6|695.1|690.6|8870
1685330700000|2023-05-29 03:25:00|696|691.5|698|693.5|698|693.5|696|691.5|6030
1685338200000|2023-05-29 05:30:00|697.2|692.7|696|691.5|697.6|693.1|695.1|690.6|12836
1685338500000|2023-05-29 05:35:00|696.1|691.6|697.6|693.1|698.1|693.6|695.6|691.1|6202
1685338800000|2023-05-29 05:40:00|697.2|692.7|699.2|694.7|699.2|694.7|696.6|692.1|7085
1685339100000|2023-05-29 05:45:00|699.1|694.6|699.9|695.4|700.6|696.1|699.1|694.6|9552
1685339400000|2023-05-29 05:50:00|699.8|695.3|702.2|697.7|702.8|698.3|699.5|695|15903
1685339700000|2023-05-29 05:55:00|702.3|697.8|700.5|696|703.3|698.8|700.5|696|12487
1685340000000|2023-05-29 06:00:00|700.8|696.3|701.3|696.8|701.8|697.3|700.8|696.3|5233
1685340300000|2023-05-29 06:05:00|700.8|696.3|702.2|697.7|702.2|697.7|700.8|696.3|4865
1685340600000|2023-05-29 06:10:00|702.3|697.8|703.3|698.8|703.7|699.2|701.8|697.3|10612
1685340900000|2023-05-29 06:15:00|703.7|699.2|701.8|697.3|703.7|699.2|701.3|696.8|9090
1685341200000|2023-05-29 06:20:00|701.4|696.9|701.8|697.3|702.8|698.3|701.2|696.7|4575
1685341500000|2023-05-29 06:25:00|701.7|697.2|702.7|698.2|703.2|698.7|701.7|697.2|5445
1685341800000|2023-05-29 06:30:00|702.3|697.8|706.6|702.1|707|702.5|702.2|697.7|32478
1685342100000|2023-05-29 06:35:00|706.5|702|708.3|703.8|708.7|704.2|705.7|701.2|21932
1685342400000|2023-05-29 06:40:00|708.2|703.7|704.7|700.2|708.7|704.2|704.2|699.7|20973
1685342700000|2023-05-29 06:45:00|704.6|700.1|705.1|700.6|705.1|700.6|703.5|699|13295
1685343000000|2023-05-29 06:50:00|705.2|700.7|706.6|702.1|708|703.5|705.1|700.6|14742
1685343300000|2023-05-29 06:55:00|707|702.5|708.8|704.3|709.7|705.2|707|702.5|32129
1685365200000|2023-05-29 13:00:00|711.2|706.7|709.8|705.3|711.9|707.4|708.4|703.9|41283
1685365500000|2023-05-29 13:05:00|709.4|704.9|710.8|706.3|711.4|706.9|709.3|704.8|13845
1685365800000|2023-05-29 13:10:00|710.6|706.1|708.7|704.2|710.8|706.3|708.5|704|12812
1685366100000|2023-05-29 13:15:00|708.9|704.4|707.6|703.1|709.4|704.9|707|702.5|18401
1685366400000|2023-05-29 13:20:00|707.5|703|707.7|703.2|707.7|703.2|706.2|701.7|14912
1685366700000|2023-05-29 13:25:00|708.1|703.6|707.6|703.1|708.2|703.7|707.2|702.7|6251
1685367000000|2023-05-29 13:30:00|708.1|703.6|707.1|702.6|708.2|703.7|707.1|702.6|5513
1685367300000|2023-05-29 13:35:00|706.7|702.2|706.2|701.7|707.1|702.6|706.2|701.7|8289
1685367600000|2023-05-29 13:40:00|706.1|701.6|707.1|702.6|707.2|702.7|705.2|700.7|8800
1685367900000|2023-05-29 13:45:00|707.5|703|707.6|703.1|708.1|703.6|707.1|702.6|6798
1685368200000|2023-05-29 13:50:00|708|703.5|708|703.5|708.1|703.6|707.6|703.1|4380
1685368500000|2023-05-29 13:55:00|708.1|703.6|708.6|704.1|709|704.5|707.6|703.1|8001
1685368800000|2023-05-29 14:00:00|708.5|704|708.1|703.6|709|704.5|708|703.5|5388
1685369100000|2023-05-29 14:05:00|707.7|703.2|707|702.5|708.1|703.6|707|702.5|4353
1685369400000|2023-05-29 14:10:00|707.4|702.9|708.4|703.9|708.9|704.4|707.4|702.9|3136
1685369700000|2023-05-29 14:15:00|708|703.5|708.4|703.9|708.9|704.4|707.9|703.4|2975
1685370000000|2023-05-29 14:20:00|708.7|704.2|708.8|704.3|709|704.5|708.5|704|2502
1685370300000|2023-05-29 14:25:00|708.5|704|708.1|703.6|709.1|704.6|708.1|703.6|3272
1685370600000|2023-05-29 14:30:00|708.5|704|707.7|703.2|709.1|704.6|707.6|703.1|3381
1685370900000|2023-05-29 14:35:00|707.6|703.1|707.2|702.7|707.6|703.1|707.2|702.7|3091
1685371200000|2023-05-29 14:40:00|706.7|702.2|707.2|702.7|707.7|703.2|706.7|702.2|5625
1685371500000|2023-05-29 14:45:00|706.7|702.2|706.7|702.2|707.1|702.6|705.7|701.2|6001
1685371800000|2023-05-29 14:50:00|707.1|702.6|706.2|701.7|707.1|702.6|706.2|701.7|3407
1685372100000|2023-05-29 14:55:00|706.6|702.1|706.7|702.2|706.7|702.2|706.2|701.7|5118
1685408400000|2023-05-30 01:00:00|706.8|702.3|705.5|701|707.9|703.4|705.1|700.6|20203
1685408700000|2023-05-30 01:05:00|705.1|700.6|706.1|701.6|706.1|701.6|704.5|700|11015
1685409000000|2023-05-30 01:10:00|705.7|701.2|708.9|704.4|709.5|705|705.6|701.1|14582
1685409300000|2023-05-30 01:15:00|708.7|704.2|710.2|705.7|710.2|705.7|708.2|703.7|15507
1685409600000|2023-05-30 01:20:00|710.1|705.6|713|708.5|713.1|708.6|709.7|705.2|28944
1685409900000|2023-05-30 01:25:00|712.6|708.1|713.2|708.7|713.2|708.7|712.1|707.6|15519
1685410200000|2023-05-30 01:30:00|712.9|708.4|711.7|707.2|713.2|708.7|710.9|706.4|12727
1685410500000|2023-05-30 01:35:00|711.8|707.3|710.4|705.9|712.9|708.4|710.4|705.9|9293
1685410800000|2023-05-30 01:40:00|710|705.5|709|704.5|710|705.5|708|703.5|14391
1685411100000|2023-05-30 01:45:00|708.9|704.4|708.8|704.3|709.4|704.9|708.4|703.9|6900
1685411400000|2023-05-30 01:50:00|708.5|704|707.3|702.8|708.8|704.3|707.1|702.6|12945
1685411700000|2023-05-30 01:55:00|707.7|703.2|707.8|703.3|708.8|704.3|707.3|702.8|7006
1685412000000|2023-05-30 02:00:00|708.2|703.7|707.3|702.8|708.3|703.8|707.3|702.8|4549
1685412300000|2023-05-30 02:05:00|707.2|702.7|707.3|702.8|708.3|703.8|706.8|702.3|4198
1685412600000|2023-05-30 02:10:00|707.2|702.7|708.3|703.8|708.7|704.2|706.3|701.8|8197
1685413800000|2023-05-30 02:30:00|708.7|704.2|708.8|704.3|709.3|704.8|708.7|704.2|6340
1685414100000|2023-05-30 02:35:00|708.7|704.2|708.2|703.7|709.3|704.8|708.2|703.7|6093
1685414400000|2023-05-30 02:40:00|708|703.5|706.3|701.8|708.2|703.7|705.8|701.3|15057
1685414700000|2023-05-30 02:45:00|706.7|702.2|705.2|700.7|706.8|702.3|704.7|700.2|15541
1685415000000|2023-05-30 02:50:00|704.8|700.3|706.2|701.7|706.7|702.2|704.2|699.7|14490
1685415300000|2023-05-30 02:55:00|705.8|701.3|705.7|701.2|706.6|702.1|704.8|700.3|5281
1685415600000|2023-05-30 03:00:00|705.3|700.8|705.3|700.8|706.4|701.9|704.8|700.3|7221
1685415900000|2023-05-30 03:05:00|705.8|701.3|701.6|697.1|705.9|701.4|701.2|696.7|22203
1685416200000|2023-05-30 03:10:00|701.9|697.4|700.9|696.4|702.9|698.4|700.4|695.9|22692
1685416500000|2023-05-30 03:15:00|700.8|696.3|700.4|695.9|701.4|696.9|698.4|693.9|23917
1685416800000|2023-05-30 03:20:00|700|695.5|699.5|695|701|696.5|699.4|694.9|9667
1685417100000|2023-05-30 03:25:00|699.4|694.9|696.8|692.3|699.4|694.9|696.8|692.3|24953
1685424600000|2023-05-30 05:30:00|697.2|692.7|694|689.5|697.2|692.7|693.1|688.6|37950
1685424900000|2023-05-30 05:35:00|693.6|689.1|694.9|690.4|695.4|690.9|693.5|689|17847
1685425200000|2023-05-30 05:40:00|695.3|690.8|696.3|691.8|696.8|692.3|695.3|690.8|17771
1685425500000|2023-05-30 05:45:00|696.7|692.2|695.5|691|697.5|693|695|690.5|14597
1685425800000|2023-05-30 05:50:00|695|690.5|694.3|689.8|695.2|690.7|693.8|689.3|12244
1685426100000|2023-05-30 05:55:00|694.2|689.7|694.8|690.3|695.7|691.2|693.8|689.3|8664
1685426400000|2023-05-30 06:00:00|694.7|690.2|697.5|693|697.5|693|694.7|690.2|12844
1685426700000|2023-05-30 06:05:00|697.2|692.7|697.8|693.3|698.7|694.2|696.5|692|16621
1685427000000|2023-05-30 06:10:00|697.7|693.2|696.2|691.7|697.7|693.2|695.8|691.3|9239
1685427300000|2023-05-30 06:15:00|695.8|691.3|699.1|694.6|699.3|694.8|695.3|690.8|15888
1685427600000|2023-05-30 06:20:00|698.8|694.3|699.1|694.6|700.6|696.1|697.8|693.3|19216
1685427900000|2023-05-30 06:25:00|699.5|695|702.5|698|703|698.5|699.1|694.6|23122
1685428200000|2023-05-30 06:30:00|702.9|698.4|700.6|696.1|704|699.5|699.8|695.3|20423
1685428500000|2023-05-30 06:35:00|700.8|696.3|698.9|694.4|702.1|697.6|698.9|694.4|11969
1685428800000|2023-05-30 06:40:00|699.3|694.8|697.8|693.3|699.3|694.8|696.8|692.3|11847
1685429100000|2023-05-30 06:45:00|698.1|693.6|698.8|694.3|699.3|694.8|697.8|693.3|7881
1685429400000|2023-05-30 06:50:00|699.1|694.6|699.3|694.8|700.8|696.3|698.8|694.3|9963
1685429700000|2023-05-30 06:55:00|699.2|694.7|697.4|692.9|699.4|694.9|697|692.5|16940
1685451600000|2023-05-30 13:00:00|697.2|692.7|693.5|689|698.1|693.6|693.1|688.6|40742
1685451900000|2023-05-30 13:05:00|693.6|689.1|693.1|688.6|694|689.5|692.1|687.6|28286
1685452200000|2023-05-30 13:10:00|693.5|689|693.6|689.1|695.1|690.6|693.5|689|17516
1685452500000|2023-05-30 13:15:00|693.5|689|690.2|685.7|693.6|689.1|689.7|685.2|30576
1685452800000|2023-05-30 13:20:00|689.8|685.3|690.7|686.2|691.8|687.3|689.8|685.3|16519
1685453100000|2023-05-30 13:25:00|690.3|685.8|690.7|686.2|691.2|686.7|689.7|685.2|13961
1685453400000|2023-05-30 13:30:00|690.3|685.8|688.9|684.4|690.7|686.2|688.3|683.8|24110
1685453700000|2023-05-30 13:35:00|689.3|684.8|689.8|685.3|690.4|685.9|689.3|684.8|9191
1685454000000|2023-05-30 13:40:00|689.7|685.2|690.9|686.4|691|686.5|689.7|685.2|6944
1685454300000|2023-05-30 13:45:00|690.8|686.3|689.3|684.8|690.9|686.4|689.3|684.8|6355
1685454600000|2023-05-30 13:50:00|689.7|685.2|688.3|683.8|690.4|685.9|688.3|683.8|10868
1685454900000|2023-05-30 13:55:00|688.7|684.2|688.4|683.9|688.9|684.4|688.3|683.8|6352
1685455200000|2023-05-30 14:00:00|687.9|683.4|688.5|684|688.9|684.4|687.5|683|11593
1685455500000|2023-05-30 14:05:00|688|683.5|691.3|686.8|691.3|686.8|687.9|683.4|14707
1685455800000|2023-05-30 14:10:00|690.9|686.4|688.4|683.9|690.9|686.4|688.4|683.9|7773
1685456100000|2023-05-30 14:15:00|688.8|684.3|690.8|686.3|691.4|686.9|688.8|684.3|9258
1685456400000|2023-05-30 14:20:00|690.9|686.4|690.9|686.4|691.4|686.9|690.4|685.9|6117
1685456700000|2023-05-30 14:25:00|691.3|686.8|689.5|685|691.3|686.8|689.5|685|4810
1685457000000|2023-05-30 14:30:00|689.4|684.9|690.4|685.9|690.5|686|688.9|684.4|3746
1685457300000|2023-05-30 14:35:00|690.8|686.3|691.8|687.3|691.8|687.3|689.9|685.4|4535
1685457600000|2023-05-30 14:40:00|691.4|686.9|690.8|686.3|692.2|687.7|690.8|686.3|6827
1685457900000|2023-05-30 14:45:00|690.4|685.9|689.9|685.4|690.9|686.4|689.9|685.4|4139
1685458200000|2023-05-30 14:50:00|690.3|685.8|688.5|684|690.4|685.9|688.5|684|6466
1685458500000|2023-05-30 14:55:00|688.1|683.6|687.1|682.6|689|684.5|686.5|682|19478
1685494800000|2023-05-31 01:00:00|686.5|682|685.3|680.8|686.5|682|683.6|679.1|31358
1685495100000|2023-05-31 01:05:00|685.7|681.2|685.5|681|686.7|682.2|685.1|680.6|12928
1685495400000|2023-05-31 01:10:00|685.1|680.6|687.1|682.6|688|683.5|685.1|680.6|13173
1685495700000|2023-05-31 01:15:00|687.6|683.1|690.1|685.6|691|686.5|687.1|682.6|20073
1685496000000|2023-05-31 01:20:00|690.5|686|688.7|684.2|690.5|686|688.2|683.7|10055
1685496300000|2023-05-31 01:25:00|689.1|684.6|687.7|683.2|690.1|685.6|687.7|683.2|6963
1685496600000|2023-05-31 01:30:00|688.2|683.7|686.2|681.7|688.3|683.8|685.8|681.3|14025
1685496900000|2023-05-31 01:35:00|686.3|681.8|686.1|681.6|686.8|682.3|685.3|680.8|9490
1685497200000|2023-05-31 01:40:00|686.2|681.7|688.6|684.1|689.1|684.6|686.1|681.6|8765
1685497500000|2023-05-31 01:45:00|688.4|683.9|691|686.5|691.3|686.8|688.2|683.7|10139
1685497800000|2023-05-31 01:50:00|690.6|686.1|694.2|689.7|695.4|690.9|690.6|686.1|32292
1685498100000|2023-05-31 01:55:00|693.9|689.4|691.5|687|694.2|689.7|691.5|687|13090
1685498400000|2023-05-31 02:00:00|691.4|686.9|692|687.5|693.5|689|690.8|686.3|11954
1685498700000|2023-05-31 02:05:00|692.3|687.8|690.8|686.3|693.5|689|689.8|685.3|10212
1685499000000|2023-05-31 02:10:00|691|686.5|691.8|687.3|692|687.5|689.8|685.3|4766
1685500200000|2023-05-31 02:30:00|691.5|687|688|683.5|691.8|687.3|687.5|683|15409
1685500500000|2023-05-31 02:35:00|687.6|683.1|687.1|682.6|688.5|684|687.1|682.6|6570
1685500800000|2023-05-31 02:40:00|687.5|683|687.1|682.6|687.6|683.1|686.1|681.6|8274
1685501100000|2023-05-31 02:45:00|687.5|683|687.5|683|688.6|684.1|687.5|683|4984
1685501400000|2023-05-31 02:50:00|687.1|682.6|689.8|685.3|690.4|685.9|687|682.5|8750
1685501700000|2023-05-31 02:55:00|689.9|685.4|689.8|685.3|691.3|686.8|689.8|685.3|7944
1685502000000|2023-05-31 03:00:00|689.7|685.2|691.3|686.8|692.2|687.7|689.5|685|8638
1685502300000|2023-05-31 03:05:00|691.2|686.7|691.3|686.8|691.8|687.3|690.3|685.8|5462
1685502600000|2023-05-31 03:10:00|691.8|687.3|691.3|686.8|692.3|687.8|690.8|686.3|4936
1685502900000|2023-05-31 03:15:00|690.9|686.4|691.1|686.6|691.4|686.9|690.4|685.9|5129
1685503200000|2023-05-31 03:20:00|691|686.5|692.3|687.8|693.3|688.8|691|686.5|8190
1685503500000|2023-05-31 03:25:00|691.9|687.4|691.4|686.9|691.9|687.4|689.1|684.6|9297
1685511000000|2023-05-31 05:30:00|691.7|687.2|693.5|689|693.5|689|691.3|686.8|17287
1685511300000|2023-05-31 05:35:00|693.9|689.4|693.4|688.9|694.5|690|693|688.5|10113
1685511600000|2023-05-31 05:40:00|693|688.5|695.7|691.2|697.7|693.2|692.9|688.4|24321
1685511900000|2023-05-31 05:45:00|695.3|690.8|697.5|693|698|693.5|695.3|690.8|17599
1685512200000|2023-05-31 05:50:00|697.2|692.7|701.4|696.9|701.6|697.1|695.7|691.2|31177
1685512500000|2023-05-31 05:55:00|701|696.5|701|696.5|701.4|696.9|699|694.5|19954
1685512800000|2023-05-31 06:00:00|701.4|696.9|701.7|697.2|702|697.5|699.5|695|15401
1685513100000|2023-05-31 06:05:00|701.6|697.1|698.5|694|702|697.5|698.2|693.7|15742
1685513400000|2023-05-31 06:10:00|698.2|693.7|697.8|693.3|698.5|694|696.1|691.6|15701
1685513700000|2023-05-31 06:15:00|697.7|693.2|699.3|694.8|699.7|695.2|697.7|693.2|7816
1685514000000|2023-05-31 06:20:00|699.1|694.6|696.3|691.8|699.1|694.6|694.9|690.4|14838
1685514300000|2023-05-31 06:25:00|696.6|692.1|696.1|691.6|697.9|693.4|695.8|691.3|6952
1685514600000|2023-05-31 06:30:00|695.8|691.3|697.5|693|699|694.5|695|690.5|10355
1685514900000|2023-05-31 06:35:00|697.1|692.6|699.4|694.9|699.9|695.4|696.1|691.6|8835
1685515200000|2023-05-31 06:40:00|699.8|695.3|698.9|694.4|700.3|695.8|698.9|694.4|9457
1685515500000|2023-05-31 06:45:00|698.5|694|697.8|693.3|701.3|696.8|697.2|692.7|14210
1685515800000|2023-05-31 06:50:00|697.4|692.9|699.2|694.7|699.3|694.8|697.4|692.9|6829
1685516100000|2023-05-31 06:55:00|699.3|694.8|700.2|695.7|701.2|696.7|699.3|694.8|21572
1685538000000|2023-05-31 13:00:00|695.9|691.4|697.8|693.3|698.1|693.6|694|689.5|37257
1685538300000|2023-05-31 13:05:00|697.6|693.1|700|695.5|700|695.5|696.3|691.8|20939
1685538600000|2023-05-31 13:10:00|699.9|695.4|701.5|697|701.5|697|699|694.5|19113
1685538900000|2023-05-31 13:15:00|701.1|696.6|706.3|701.8|707.2|702.7|700.6|696.1|47319
1685539200000|2023-05-31 13:20:00|706.4|701.9|707.4|702.9|708.9|704.4|705.9|701.4|38866
1685539500000|2023-05-31 13:25:00|707.9|703.4|707|702.5|708.3|703.8|706|701.5|19246
1685539800000|2023-05-31 13:30:00|707.4|702.9|706.7|702.2|708|703.5|706|701.5|15489
1685540100000|2023-05-31 13:35:00|707|702.5|706.8|702.3|707.7|703.2|705.8|701.3|10636
1685540400000|2023-05-31 13:40:00|707.2|702.7|705.4|700.9|707.3|702.8|705.4|700.9|8454
1685540700000|2023-05-31 13:45:00|705.8|701.3|705.8|701.3|706.8|702.3|705.3|700.8|8298
1685541000000|2023-05-31 13:50:00|706.1|701.6|704.4|699.9|706.3|701.8|703.9|699.4|12216
1685541300000|2023-05-31 13:55:00|704|699.5|705.3|700.8|705.3|700.8|703.9|699.4|7236
1685541600000|2023-05-31 14:00:00|704.9|700.4|704.1|699.6|704.9|700.4|703.4|698.9|8254
1685541900000|2023-05-31 14:05:00|704.3|699.8|706|701.5|706|701.5|704.1|699.6|9270
1685542200000|2023-05-31 14:10:00|705.6|701.1|706.5|702|706.5|702|705.1|700.6|6095
1685542500000|2023-05-31 14:15:00|706.1|701.6|706.5|702|706.5|702|705.6|701.1|5532
1685542800000|2023-05-31 14:20:00|706.1|701.6|706|701.5|706.5|702|705.1|700.6|6014
1685543100000|2023-05-31 14:25:00|705.6|701.1|707.5|703|707.5|703|705.6|701.1|9950
1685543400000|2023-05-31 14:30:00|707.1|702.6|708|703.5|708|703.5|706.6|702.1|5677
1685543700000|2023-05-31 14:35:00|707.6|703.1|710|705.5|710|705.5|707.3|702.8|18280
1685544000000|2023-05-31 14:40:00|709.9|705.4|707.5|703|710.4|705.9|706.6|702.1|14942
1685544300000|2023-05-31 14:45:00|707.4|702.9|706.5|702|708|703.5|706.5|702|5882
1685544600000|2023-05-31 14:50:00|706.9|702.4|708|703.5|708.4|703.9|706.9|702.4|4251
1685544900000|2023-05-31 14:55:00|708.4|703.9|708.6|704.1|710.3|705.8|708|703.5|16154
1685581200000|2023-06-01 01:00:00|708.4|703.9|708.9|704.4|709.8|705.3|707.1|702.6|25084
1685581500000|2023-06-01 01:05:00|709.1|704.6|707.8|703.3|712.1|707.6|707.8|703.3|25450
1685581800000|2023-06-01 01:10:00|707.7|703.2|707.5|703|709.2|704.7|707|702.5|12167
1685582100000|2023-06-01 01:15:00|707.9|703.4|706.7|702.2|708.2|703.7|706.7|702.2|9164
1685582400000|2023-06-01 01:20:00|706.6|702.1|706.2|701.7|707.2|702.7|705.3|700.8|13830
1685582700000|2023-06-01 01:25:00|705.8|701.3|706.7|702.2|707.2|702.7|705.7|701.2|5191
1685583000000|2023-06-01 01:30:00|706.3|701.8|704.8|700.3|706.3|701.8|704.3|699.8|12968
1685583300000|2023-06-01 01:35:00|704.7|700.2|703.8|699.3|704.8|700.3|703.8|699.3|10434
1685583600000|2023-06-01 01:40:00|703.7|699.2|706.5|702|706.5|702|703.3|698.8|9242
1685583900000|2023-06-01 01:45:00|706.2|701.7|709|704.5|709.4|704.9|706.2|701.7|15121
1685584200000|2023-06-01 01:50:00|708.9|704.4|710.9|706.4|711.4|706.9|707.9|703.4|19697
1685584500000|2023-06-01 01:55:00|711.3|706.8|715.7|711.2|716.8|712.3|710.4|705.9|56114
1685584800000|2023-06-01 02:00:00|716|711.5|716.3|711.8|717.4|712.9|714.3|709.8|36569
1685585100000|2023-06-01 02:05:00|716.4|711.9|715.2|710.7|717.7|713.2|715.1|710.6|24925
1685585400000|2023-06-01 02:10:00|715.7|711.2|715.8|711.3|717.4|712.9|715.7|711.2|13768
1685586600000|2023-06-01 02:30:00|716.2|711.7|719.2|714.7|719.2|714.7|716.2|711.7|27537
1685586900000|2023-06-01 02:35:00|718.8|714.3|717.5|713|720.8|716.3|717.5|713|28543
1685587200000|2023-06-01 02:40:00|717.2|712.7|718.3|713.8|718.3|713.8|716.6|712.1|13092
1685587500000|2023-06-01 02:45:00|718|713.5|716.2|711.7|718.3|713.8|715.5|711|9919
1685587800000|2023-06-01 02:50:00|716|711.5|716.3|711.8|716.3|711.8|715.2|710.7|9305
1685588100000|2023-06-01 02:55:00|716.7|712.2|717.4|712.9|717.9|713.4|716.3|711.8|6742
1685588400000|2023-06-01 03:00:00|717.5|713|716.9|712.4|717.8|713.3|715.9|711.4|9221
1685588700000|2023-06-01 03:05:00|716.8|712.3|716.4|711.9|717|712.5|715.9|711.4|4832
1685589000000|2023-06-01 03:10:00|716.8|712.3|716.5|712|716.9|712.4|715.9|711.4|5053
1685589300000|2023-06-01 03:15:00|716.9|712.4|717.5|713|718|713.5|716.5|712|5777
1685589600000|2023-06-01 03:20:00|718|713.5|718.4|713.9|718.4|713.9|717|712.5|6851
1685589900000|2023-06-01 03:25:00|718.3|713.8|718.9|714.4|719.3|714.8|717.9|713.4|7786
1685597400000|2023-06-01 05:30:00|719.2|714.7|724.5|720|725.6|721.1|719.2|714.7|55349
1685597700000|2023-06-01 05:35:00|724.1|719.6|722.5|718|724.5|720|722|717.5|16420
1685598000000|2023-06-01 05:40:00|722.6|718.1|721.5|717|723|718.5|721.1|716.6|10336
1685598300000|2023-06-01 05:45:00|721.3|716.8|722.5|718|723.4|718.9|721.1|716.6|9593
1685598600000|2023-06-01 05:50:00|722.1|717.6|723|718.5|723.5|719|722|717.5|7946
1685598900000|2023-06-01 05:55:00|723.1|718.6|724.6|720.1|724.6|720.1|723.1|718.6|10046
1685599200000|2023-06-01 06:00:00|725|720.5|725|720.5|726|721.5|724.6|720.1|18004
1685599500000|2023-06-01 06:05:00|725.1|720.6|724.6|720.1|726|721.5|724.6|720.1|12627
1685599800000|2023-06-01 06:10:00|725|720.5|724.8|720.3|725|720.5|724.3|719.8|6080
1685600100000|2023-06-01 06:15:00|724.9|720.4|723.3|718.8|725|720.5|723.3|718.8|10037
1685600400000|2023-06-01 06:20:00|723.7|719.2|723|718.5|723.8|719.3|723|718.5|6754
1685600700000|2023-06-01 06:25:00|723.1|718.6|725.5|721|725.5|721|723.1|718.6|8015
1685601000000|2023-06-01 06:30:00|725.4|720.9|724.5|720|726.7|722.2|724|719.5|14456
1685601300000|2023-06-01 06:35:00|724.6|720.1|726.2|721.7|726.2|721.7|724.5|720|6794
1685601600000|2023-06-01 06:40:00|726.4|721.9|727.8|723.3|727.8|723.3|725.3|720.8|13579
1685601900000|2023-06-01 06:45:00|727.7|723.2|726.7|722.2|728.7|724.2|726.7|722.2|15889
1685602200000|2023-06-01 06:50:00|726.6|722.1|729.5|725|730|725.5|726.2|721.7|18645
1685602500000|2023-06-01 06:55:00|729.6|725.1|731|726.5|731.8|727.3|729.5|725|35110
1685624400000|2023-06-01 13:00:00|729.4|724.9|725|720.5|729.9|725.4|725|720.5|51482
1685624700000|2023-06-01 13:05:00|725.3|720.8|724.9|720.4|725.8|721.3|724.5|720|26338
1685625000000|2023-06-01 13:10:00|725.3|720.8|725.7|721.2|726.3|721.8|724.4|719.9|13612
1685625300000|2023-06-01 13:15:00|726.1|721.6|726.9|722.4|728.3|723.8|725.8|721.3|19062
1685625600000|2023-06-01 13:20:00|727.3|722.8|724.9|720.4|727.3|722.8|724.9|720.4|9899
1685625900000|2023-06-01 13:25:00|725.3|720.8|725.9|721.4|725.9|721.4|724.4|719.9|9908
1685626200000|2023-06-01 13:30:00|726.1|721.6|726.4|721.9|727.3|722.8|725.9|721.4|12871
1685626500000|2023-06-01 13:35:00|726.8|722.3|727.3|722.8|727.3|722.8|725.9|721.4|7623
1685626800000|2023-06-01 13:40:00|726.9|722.4|725.8|721.3|727.3|722.8|725.4|720.9|5397
1685627100000|2023-06-01 13:45:00|726.2|721.7|725.3|720.8|726.3|721.8|724.7|720.2|5851
1685627400000|2023-06-01 13:50:00|725.2|720.7|724.8|720.3|725.2|720.7|724.3|719.8|8722
1685627700000|2023-06-01 13:55:00|724.7|720.2|724.3|719.8|724.8|720.3|723.4|718.9|12329
1685628000000|2023-06-01 14:00:00|724.4|719.9|725.3|720.8|725.3|720.8|724.3|719.8|5939
1685628300000|2023-06-01 14:05:00|724.8|720.3|723.2|718.7|724.8|720.3|723.1|718.6|6968
1685628600000|2023-06-01 14:10:00|722.8|718.3|724.7|720.2|724.7|720.2|722.8|718.3|8114
1685628900000|2023-06-01 14:15:00|724.3|719.8|726.8|722.3|726.8|722.3|724.2|719.7|9934
1685629200000|2023-06-01 14:20:00|726.7|722.2|726.4|721.9|726.8|722.3|724.9|720.4|5564
1685629500000|2023-06-01 14:25:00|726|721.5|725.9|721.4|726.4|721.9|725.9|721.4|2974
1685629800000|2023-06-01 14:30:00|725.5|721|725.4|720.9|725.9|721.4|725|720.5|4217
1685630100000|2023-06-01 14:35:00|725.5|721|726.3|721.8|726.3|721.8|725.4|720.9|4055
1685630400000|2023-06-01 14:40:00|725.9|721.4|727.3|722.8|727.3|722.8|725.9|721.4|6277
1685630700000|2023-06-01 14:45:00|727.2|722.7|726.8|722.3|727.3|722.8|726.3|721.8|7020
1685631000000|2023-06-01 14:50:00|726.4|721.9|725.4|720.9|727.2|722.7|725.4|720.9|6306
1685631300000|2023-06-01 14:55:00|725|720.5|724.4|719.9|725|720.5|723|718.5|14420
1685581200000|2023-06-01 01:00:00|708.4|703.9|708.9|704.4|709.8|705.3|707.1|702.6|25084
1685581500000|2023-06-01 01:05:00|709.1|704.6|707.8|703.3|712.1|707.6|707.8|703.3|25450
1685581800000|2023-06-01 01:10:00|707.7|703.2|707.5|703|709.2|704.7|707|702.5|12167
1685582100000|2023-06-01 01:15:00|707.9|703.4|706.7|702.2|708.2|703.7|706.7|702.2|9164
1685582400000|2023-06-01 01:20:00|706.6|702.1|706.2|701.7|707.2|702.7|705.3|700.8|13830
1685582700000|2023-06-01 01:25:00|705.8|701.3|706.7|702.2|707.2|702.7|705.7|701.2|5191
1685583000000|2023-06-01 01:30:00|706.3|701.8|704.8|700.3|706.3|701.8|704.3|699.8|12968
1685583300000|2023-06-01 01:35:00|704.7|700.2|703.8|699.3|704.8|700.3|703.8|699.3|10434
1685583600000|2023-06-01 01:40:00|703.7|699.2|706.5|702|706.5|702|703.3|698.8|9242
1685583900000|2023-06-01 01:45:00|706.2|701.7|709|704.5|709.4|704.9|706.2|701.7|15121
1685584200000|2023-06-01 01:50:00|708.9|704.4|710.9|706.4|711.4|706.9|707.9|703.4|19697
1685584500000|2023-06-01 01:55:00|711.3|706.8|715.7|711.2|716.8|712.3|710.4|705.9|56114
1685584800000|2023-06-01 02:00:00|716|711.5|716.3|711.8|717.4|712.9|714.3|709.8|36569
1685585100000|2023-06-01 02:05:00|716.4|711.9|715.2|710.7|717.7|713.2|715.1|710.6|24925
1685585400000|2023-06-01 02:10:00|715.7|711.2|715.8|711.3|717.4|712.9|715.7|711.2|13768
1685586600000|2023-06-01 02:30:00|716.2|711.7|719.2|714.7|719.2|714.7|716.2|711.7|27537
1685586900000|2023-06-01 02:35:00|718.8|714.3|717.5|713|720.8|716.3|717.5|713|28543
1685587200000|2023-06-01 02:40:00|717.2|712.7|718.3|713.8|718.3|713.8|716.6|712.1|13092
1685587500000|2023-06-01 02:45:00|718|713.5|716.2|711.7|718.3|713.8|715.5|711|9919
1685587800000|2023-06-01 02:50:00|716|711.5|716.3|711.8|716.3|711.8|715.2|710.7|9305
1685588100000|2023-06-01 02:55:00|716.7|712.2|717.4|712.9|717.9|713.4|716.3|711.8|6742
1685588400000|2023-06-01 03:00:00|717.5|713|716.9|712.4|717.8|713.3|715.9|711.4|9221
1685588700000|2023-06-01 03:05:00|716.8|712.3|716.4|711.9|717|712.5|715.9|711.4|4832
1685589000000|2023-06-01 03:10:00|716.8|712.3|716.5|712|716.9|712.4|715.9|711.4|5053
1685589300000|2023-06-01 03:15:00|716.9|712.4|717.5|713|718|713.5|716.5|712|5777
1685589600000|2023-06-01 03:20:00|718|713.5|718.4|713.9|718.4|713.9|717|712.5|6851
1685589900000|2023-06-01 03:25:00|718.3|713.8|718.9|714.4|719.3|714.8|717.9|713.4|7786
1685597400000|2023-06-01 05:30:00|719.2|714.7|724.5|720|725.6|721.1|719.2|714.7|55349
1685597700000|2023-06-01 05:35:00|724.1|719.6|722.5|718|724.5|720|722|717.5|16420
1685598000000|2023-06-01 05:40:00|722.6|718.1|721.5|717|723|718.5|721.1|716.6|10336
1685598300000|2023-06-01 05:45:00|721.3|716.8|722.5|718|723.4|718.9|721.1|716.6|9593
1685598600000|2023-06-01 05:50:00|722.1|717.6|723|718.5|723.5|719|722|717.5|7946
1685598900000|2023-06-01 05:55:00|723.1|718.6|724.6|720.1|724.6|720.1|723.1|718.6|10046
1685599200000|2023-06-01 06:00:00|725|720.5|725|720.5|726|721.5|724.6|720.1|18004
1685599500000|2023-06-01 06:05:00|725.1|720.6|724.6|720.1|726|721.5|724.6|720.1|12627
1685599800000|2023-06-01 06:10:00|725|720.5|724.8|720.3|725|720.5|724.3|719.8|6080
1685600100000|2023-06-01 06:15:00|724.9|720.4|723.3|718.8|725|720.5|723.3|718.8|10037
1685600400000|2023-06-01 06:20:00|723.7|719.2|723|718.5|723.8|719.3|723|718.5|6754
1685600700000|2023-06-01 06:25:00|723.1|718.6|725.5|721|725.5|721|723.1|718.6|8015
1685601000000|2023-06-01 06:30:00|725.4|720.9|724.5|720|726.7|722.2|724|719.5|14456
1685601300000|2023-06-01 06:35:00|724.6|720.1|726.2|721.7|726.2|721.7|724.5|720|6794
1685601600000|2023-06-01 06:40:00|726.4|721.9|727.8|723.3|727.8|723.3|725.3|720.8|13579
1685601900000|2023-06-01 06:45:00|727.7|723.2|726.7|722.2|728.7|724.2|726.7|722.2|15889
1685602200000|2023-06-01 06:50:00|726.6|722.1|729.5|725|730|725.5|726.2|721.7|18645
1685602500000|2023-06-01 06:55:00|729.6|725.1|731|726.5|731.8|727.3|729.5|725|35110
1685624400000|2023-06-01 13:00:00|729.4|724.9|725|720.5|729.9|725.4|725|720.5|51482
1685624700000|2023-06-01 13:05:00|725.3|720.8|724.9|720.4|725.8|721.3|724.5|720|26338
1685625000000|2023-06-01 13:10:00|725.3|720.8|725.7|721.2|726.3|721.8|724.4|719.9|13612
1685625300000|2023-06-01 13:15:00|726.1|721.6|726.9|722.4|728.3|723.8|725.8|721.3|19062
1685625600000|2023-06-01 13:20:00|727.3|722.8|724.9|720.4|727.3|722.8|724.9|720.4|9899
1685625900000|2023-06-01 13:25:00|725.3|720.8|725.9|721.4|725.9|721.4|724.4|719.9|9908
1685626200000|2023-06-01 13:30:00|726.1|721.6|726.4|721.9|727.3|722.8|725.9|721.4|12871
1685626500000|2023-06-01 13:35:00|726.8|722.3|727.3|722.8|727.3|722.8|725.9|721.4|7623
1685626800000|2023-06-01 13:40:00|726.9|722.4|725.8|721.3|727.3|722.8|725.4|720.9|5397
1685627100000|2023-06-01 13:45:00|726.2|721.7|725.3|720.8|726.3|721.8|724.7|720.2|5851
1685627400000|2023-06-01 13:50:00|725.2|720.7|724.8|720.3|725.2|720.7|724.3|719.8|8722
1685627700000|2023-06-01 13:55:00|724.7|720.2|724.3|719.8|724.8|720.3|723.4|718.9|12329
1685628000000|2023-06-01 14:00:00|724.4|719.9|725.3|720.8|725.3|720.8|724.3|719.8|5939
1685628300000|2023-06-01 14:05:00|724.8|720.3|723.2|718.7|724.8|720.3|723.1|718.6|6968
1685628600000|2023-06-01 14:10:00|722.8|718.3|724.7|720.2|724.7|720.2|722.8|718.3|8114
1685628900000|2023-06-01 14:15:00|724.3|719.8|726.8|722.3|726.8|722.3|724.2|719.7|9934
1685629200000|2023-06-01 14:20:00|726.7|722.2|726.4|721.9|726.8|722.3|724.9|720.4|5564
1685629500000|2023-06-01 14:25:00|726|721.5|725.9|721.4|726.4|721.9|725.9|721.4|2974
1685629800000|2023-06-01 14:30:00|725.5|721|725.4|720.9|725.9|721.4|725|720.5|4217
1685630100000|2023-06-01 14:35:00|725.5|721|726.3|721.8|726.3|721.8|725.4|720.9|4055
1685630400000|2023-06-01 14:40:00|725.9|721.4|727.3|722.8|727.3|722.8|725.9|721.4|6277
1685630700000|2023-06-01 14:45:00|727.2|722.7|726.8|722.3|727.3|722.8|726.3|721.8|7020
1685631000000|2023-06-01 14:50:00|726.4|721.9|725.4|720.9|727.2|722.7|725.4|720.9|6306
1685631300000|2023-06-01 14:55:00|725|720.5|724.4|719.9|725|720.5|723|718.5|14420
1685667600000|2023-06-02 01:00:00|724.7|720.2|727.4|722.9|728|723.5|724.5|720|20965
1685667900000|2023-06-02 01:05:00|727.3|722.8|725.3|720.8|727.5|723|724.7|720.2|11333
1685668200000|2023-06-02 01:10:00|725.2|720.7|725.6|721.1|726.1|721.6|724.8|720.3|9896
1685668500000|2023-06-02 01:15:00|726|721.5|724.2|719.7|727.1|722.6|724.2|719.7|12933
1685668800000|2023-06-02 01:20:00|723.8|719.3|722.7|718.2|723.8|719.3|721.2|716.7|29852
1685669100000|2023-06-02 01:25:00|722.6|718.1|723.2|718.7|723.2|718.7|722.1|717.6|7643
1685669400000|2023-06-02 01:30:00|723.1|718.6|724.5|720|725.1|720.6|722.7|718.2|10760
1685669700000|2023-06-02 01:35:00|724.8|720.3|722.8|718.3|725|720.5|722.8|718.3|7080
1685670000000|2023-06-02 01:40:00|723|718.5|721.8|717.3|723.5|719|721.8|717.3|6391
1685670300000|2023-06-02 01:45:00|721.7|717.2|724.3|719.8|724.3|719.8|721.7|717.2|6493
1685670600000|2023-06-02 01:50:00|724.2|719.7|727.1|722.6|727.7|723.2|723.8|719.3|18541
1685670900000|2023-06-02 01:55:00|727.2|722.7|727.3|722.8|728.1|723.6|726.6|722.1|11895
1685671200000|2023-06-02 02:00:00|727.7|723.2|725.9|721.4|727.7|723.2|725.8|721.3|7203
1685671500000|2023-06-02 02:05:00|726.3|721.8|727.2|722.7|727.2|722.7|725.8|721.3|4350
1685671800000|2023-06-02 02:10:00|726.8|722.3|727.6|723.1|727.7|723.2|726.2|721.7|5495
1685673000000|2023-06-02 02:30:00|727.9|723.4|729.6|725.1|729.6|725.1|726.8|722.3|17838
1685673300000|2023-06-02 02:35:00|729.2|724.7|730.4|725.9|730.9|726.4|728.6|724.1|15977
1685673600000|2023-06-02 02:40:00|730.8|726.3|730.6|726.1|730.9|726.4|729.4|724.9|10556
1685673900000|2023-06-02 02:45:00|730.9|726.4|731.3|726.8|732.6|728.1|730.8|726.3|13516
1685674200000|2023-06-02 02:50:00|731.7|727.2|730.9|726.4|733.3|728.8|730.4|725.9|20432
1685674500000|2023-06-02 02:55:00|731.3|726.8|731.9|727.4|731.9|727.4|730.4|725.9|7720
1685674800000|2023-06-02 03:00:00|732.3|727.8|732.9|728.4|732.9|728.4|731.4|726.9|8922
1685675100000|2023-06-02 03:05:00|732.6|728.1|735.2|730.7|736.2|731.7|732.4|727.9|32833
1685675400000|2023-06-02 03:10:00|735.3|730.8|737.5|733|738.2|733.7|734.3|729.8|32743
1685675700000|2023-06-02 03:15:00|737.9|733.4|736.5|732|737.9|733.4|734.2|729.7|25024
1685676000000|2023-06-02 03:20:00|736.7|732.2|739.5|735|740.9|736.4|735.5|731|39316
1685676300000|2023-06-02 03:25:00|739|734.5|741|736.5|741|736.5|738.7|734.2|22268
1685683800000|2023-06-02 05:30:00|740.6|736.1|742.4|737.9|742.9|738.4|739.5|735|30082
1685684100000|2023-06-02 05:35:00|742.3|737.8|740.5|736|742.4|737.9|739.1|734.6|15892
1685684400000|2023-06-02 05:40:00|740.1|735.6|740.5|736|740.6|736.1|738.9|734.4|11483
1685684700000|2023-06-02 05:45:00|740.1|735.6|738.6|734.1|741.9|737.4|738.1|733.6|20251
1685685000000|2023-06-02 05:50:00|738.2|733.7|739.6|735.1|739.6|735.1|736.7|732.2|17229
1685685300000|2023-06-02 05:55:00|739.2|734.7|738.7|734.2|740.7|736.2|738.7|734.2|9091
1685685600000|2023-06-02 06:00:00|739.1|734.6|738.1|733.6|740.6|736.1|738.1|733.6|10885
1685685900000|2023-06-02 06:05:00|738|733.5|739.1|734.6|741|736.5|738|733.5|10779
1685686200000|2023-06-02 06:10:00|738.7|734.2|739.2|734.7|739.7|735.2|738.2|733.7|7644
1685686500000|2023-06-02 06:15:00|739.6|735.1|738.1|733.6|739.7|735.2|737.7|733.2|10740
1685686800000|2023-06-02 06:20:00|738.5|734|739.5|735|742.4|737.9|738.1|733.6|17503
1685687100000|2023-06-02 06:25:00|739.1|734.6|738.6|734.1|739.9|735.4|738.2|733.7|10012
1685687400000|2023-06-02 06:30:00|738.2|733.7|739.3|734.8|739.3|734.8|737.6|733.1|13675
1685687700000|2023-06-02 06:35:00|739.1|734.6|737.1|732.6|739.6|735.1|734.1|729.6|23737
1685688000000|2023-06-02 06:40:00|736.7|732.2|736.6|732.1|738.5|734|736.6|732.1|10520
1685688300000|2023-06-02 06:45:00|736.2|731.7|735.1|730.6|737.2|732.7|735.1|730.6|10253
1685688600000|2023-06-02 06:50:00|734.7|730.2|734|729.5|734.7|730.2|732.5|728|25433
1685688900000|2023-06-02 06:55:00|734.1|729.6|733.3|728.8|734.1|729.6|732.3|727.8|20365
1685710800000|2023-06-02 13:00:00|738.1|733.6|737.8|733.3|740.1|735.6|737.7|733.2|40718
1685711100000|2023-06-02 13:05:00|737.7|733.2|738.6|734.1|740.1|735.6|736.7|732.2|20884
1685711400000|2023-06-02 13:10:00|739|734.5|735.2|730.7|739.1|734.6|734.7|730.2|23217
1685711700000|2023-06-02 13:15:00|735.6|731.1|736.5|732|736.5|732|734.7|730.2|13680
1685712000000|2023-06-02 13:20:00|736.1|731.6|736.1|731.6|737.2|732.7|735.6|731.1|9513
1685712300000|2023-06-02 13:25:00|735.7|731.2|737.5|733|737.6|733.1|735.6|731.1|7993
1685712600000|2023-06-02 13:30:00|737.6|733.1|741.5|737|741.8|737.3|737.6|733.1|24555
1685712900000|2023-06-02 13:35:00|741.6|737.1|743.5|739|744.8|740.3|741.1|736.6|33378
1685713200000|2023-06-02 13:40:00|743.3|738.8|745.5|741|745.5|741|742.3|737.8|18528
1685713500000|2023-06-02 13:45:00|745.1|740.6|745|740.5|746.4|741.9|744.6|740.1|20306
1685713800000|2023-06-02 13:50:00|744.6|740.1|745.3|740.8|745.5|741|744.1|739.6|7100
1685714100000|2023-06-02 13:55:00|745.1|740.6|745.1|740.6|745.5|741|744.6|740.1|6575
1685714400000|2023-06-02 14:00:00|745.5|741|745.6|741.1|745.6|741.1|744.6|740.1|6992
1685714700000|2023-06-02 14:05:00|745.7|741.2|749.5|745|749.5|745|745.7|741.2|30860
1685715000000|2023-06-02 14:10:00|749.1|744.6|749.4|744.9|751.2|746.7|749|744.5|25129
1685715300000|2023-06-02 14:15:00|749.5|745|746.3|741.8|749.5|745|745.8|741.3|16658
1685715600000|2023-06-02 14:20:00|746.7|742.2|747.8|743.3|748.7|744.2|746.7|742.2|8580
1685715900000|2023-06-02 14:25:00|747.4|742.9|747.4|742.9|748.3|743.8|746.9|742.4|6387
1685716200000|2023-06-02 14:30:00|747.6|743.1|745.3|740.8|747.6|743.1|744.6|740.1|12809
1685716500000|2023-06-02 14:35:00|745.7|741.2|744.7|740.2|745.7|741.2|743.4|738.9|10450
1685716800000|2023-06-02 14:40:00|745.1|740.6|745.2|740.7|745.7|741.2|744.9|740.4|4977
1685717100000|2023-06-02 14:45:00|745.3|740.8|743.9|739.4|746.4|741.9|743.8|739.3|7621
1685717400000|2023-06-02 14:50:00|744.3|739.8|744.4|739.9|744.8|740.3|744.3|739.8|4753
1685717700000|2023-06-02 14:55:00|744.1|739.6|745.7|741.2|745.7|741.2|742.6|738.1|16594
1685926800000|2023-06-05 01:00:00|751.7|747.2|746|741.5|754|749.5|743.4|738.9|82694
1685927100000|2023-06-05 01:05:00|745.9|741.4|743.6|739.1|746.7|742.2|743.1|738.6|23442
1685927400000|2023-06-05 01:10:00|743.2|738.7|743|738.5|743.6|739.1|741.6|737.1|20253
1685927700000|2023-06-05 01:15:00|742.6|738.1|740.1|735.6|743.5|739|739.8|735.3|20862
1685928000000|2023-06-05 01:20:00|740.6|736.1|742.6|738.1|743.1|738.6|739.7|735.2|14921
1685928300000|2023-06-05 01:25:00|742.8|738.3|743.8|739.3|744.4|739.9|741.7|737.2|14089
1685928600000|2023-06-05 01:30:00|743.4|738.9|743.6|739.1|745.6|741.1|742.3|737.8|15832
1685928900000|2023-06-05 01:35:00|743.1|738.6|743.1|738.6|743.6|739.1|742.3|737.8|7288
1685929200000|2023-06-05 01:40:00|742.8|738.3|745|740.5|745|740.5|742.6|738.1|5661
1685929500000|2023-06-05 01:45:00|745.4|740.9|745.5|741|746.4|741.9|744.5|740|12302
1685929800000|2023-06-05 01:50:00|745.9|741.4|745.6|741.1|746.9|742.4|745.1|740.6|8589
1685930100000|2023-06-05 01:55:00|745.3|740.8|745.6|741.1|746.1|741.6|744.8|740.3|6794
1685930400000|2023-06-05 02:00:00|745.3|740.8|743.3|738.8|745.3|740.8|742.9|738.4|7046
1685930700000|2023-06-05 02:05:00|743.6|739.1|742.1|737.6|743.6|739.1|741.6|737.1|7765
1685931000000|2023-06-05 02:10:00|742.3|737.8|744|739.5|744|739.5|741.8|737.3|4447
1685932200000|2023-06-05 02:30:00|744.2|739.7|743.3|738.8|744.2|739.7|742.5|738|7229
1685932500000|2023-06-05 02:35:00|743|738.5|742|737.5|743|738.5|741.6|737.1|6397
1685932800000|2023-06-05 02:40:00|742.1|737.6|741.5|737|742.5|738|741.1|736.6|8127
1685933100000|2023-06-05 02:45:00|742|737.5|742.5|738|743|738.5|741.1|736.6|7167
1685933400000|2023-06-05 02:50:00|742.8|738.3|742.8|738.3|743|738.5|742|737.5|4121
1685933700000|2023-06-05 02:55:00|742.5|738|741.8|737.3|742.8|738.3|741.8|737.3|3273
1685934000000|2023-06-05 03:00:00|742|737.5|744.2|739.7|744.2|739.7|741.5|737|8236
1685934300000|2023-06-05 03:05:00|743.8|739.3|744.7|740.2|744.7|740.2|743.7|739.2|5571
1685934600000|2023-06-05 03:10:00|744.6|740.1|744.6|740.1|745.1|740.6|744.1|739.6|5290
1685934900000|2023-06-05 03:15:00|744.7|740.2|743.7|739.2|746.1|741.6|743.6|739.1|8884
1685935200000|2023-06-05 03:20:00|743.6|739.1|741.2|736.7|744.2|739.7|740.7|736.2|10853
1685935500000|2023-06-05 03:25:00|741.3|736.8|740.4|735.9|741.3|736.8|738.8|734.3|17297
1685943000000|2023-06-05 05:30:00|740.1|735.6|743.8|739.3|743.9|739.4|739.6|735.1|19118
1685943300000|2023-06-05 05:35:00|743.4|738.9|742.9|738.4|744.3|739.8|742.3|737.8|9975
1685943600000|2023-06-05 05:40:00|742.8|738.3|745.3|740.8|745.6|741.1|742.8|738.3|12222
1685943900000|2023-06-05 05:45:00|745.2|740.7|745.9|741.4|746.8|742.3|744.3|739.8|12615
1685944200000|2023-06-05 05:50:00|745.4|740.9|745.4|740.9|745.9|741.4|744.4|739.9|6225
1685944500000|2023-06-05 05:55:00|745.6|741.1|744.9|740.4|745.9|741.4|743.9|739.4|4931
1685944800000|2023-06-05 06:00:00|744.8|740.3|746.4|741.9|747.8|743.3|744.4|739.9|13632
1685945100000|2023-06-05 06:05:00|746.1|741.6|745.8|741.3|746.4|741.9|745.4|740.9|5501
1685945400000|2023-06-05 06:10:00|745.4|740.9|743.4|738.9|745.9|741.4|742.5|738|9090
1685945700000|2023-06-05 06:15:00|743.3|738.8|744.3|739.8|744.3|739.8|742.9|738.4|4095
1685946000000|2023-06-05 06:20:00|743.9|739.4|747.1|742.6|747.3|742.8|743.8|739.3|8202
1685946300000|2023-06-05 06:25:00|747.3|742.8|745.9|741.4|748.6|744.1|745.9|741.4|15891
1685946600000|2023-06-05 06:30:00|746.3|741.8|746.8|742.3|747.8|743.3|746.3|741.8|7957
1685946900000|2023-06-05 06:35:00|747.1|742.6|745.9|741.4|747.3|742.8|744.8|740.3|7909
1685947200000|2023-06-05 06:40:00|745.8|741.3|744.4|739.9|745.8|741.3|742.9|738.4|9493
1685947500000|2023-06-05 06:45:00|744.3|739.8|744.4|739.9|744.9|740.4|742.9|738.4|7019
1685947800000|2023-06-05 06:50:00|744.3|739.8|743.3|738.8|744.6|740.1|743.1|738.6|6322
1685948100000|2023-06-05 06:55:00|743.6|739.1|744.5|740|744.5|740|742.8|738.3|15774
1685970000000|2023-06-05 13:00:00|742.8|738.3|742.8|738.3|744.8|740.3|741.4|736.9|34637
1685970300000|2023-06-05 13:05:00|742.4|737.9|744.8|740.3|745.3|740.8|741.3|736.8|15746
1685970600000|2023-06-05 13:10:00|744.9|740.4|745.1|740.6|746.6|742.1|744.6|740.1|14978
1685970900000|2023-06-05 13:15:00|745.3|740.8|746.3|741.8|747.8|743.3|745.3|740.8|17901
1685971200000|2023-06-05 13:20:00|745.8|741.3|746.6|742.1|746.8|742.3|745.7|741.2|6263
1685971500000|2023-06-05 13:25:00|746.8|742.3|746.6|742.1|747.6|743.1|746.3|741.8|6167
1685971800000|2023-06-05 13:30:00|747|742.5|747.6|743.1|749.1|744.6|746.1|741.6|15759
1685972100000|2023-06-05 13:35:00|747.7|743.2|747.1|742.6|747.8|743.3|746.6|742.1|6483
1685972400000|2023-06-05 13:40:00|746.8|742.3|747.8|743.3|748.1|743.6|746.3|741.8|7153
1685972700000|2023-06-05 13:45:00|748.1|743.6|748.2|743.7|750.1|745.6|747.6|743.1|13752
1685973000000|2023-06-05 13:50:00|748.1|743.6|750.5|746|751|746.5|748.1|743.6|19472
1685973300000|2023-06-05 13:55:00|750.1|745.6|750|745.5|751|746.5|749.5|745|10085
1685973600000|2023-06-05 14:00:00|750.1|745.6|752|747.5|752.3|747.8|750|745.5|16699
1685973900000|2023-06-05 14:05:00|751.8|747.3|751|746.5|753|748.5|751|746.5|12224
1685974200000|2023-06-05 14:10:00|751.1|746.6|750.7|746.2|751.6|747.1|750.6|746.1|8626
1685974500000|2023-06-05 14:15:00|750.6|746.1|749.6|745.1|751.1|746.6|748.7|744.2|12250
1685974800000|2023-06-05 14:20:00|750|745.5|752.5|748|752.5|748|749.6|745.1|8108
1685975100000|2023-06-05 14:25:00|752.8|748.3|754.2|749.7|754.8|750.3|752.8|748.3|26229
1685975400000|2023-06-05 14:30:00|754.3|749.8|753.3|748.8|754.7|750.2|752.8|748.3|12126
1685975700000|2023-06-05 14:35:00|753|748.5|753|748.5|753.3|748.8|752.1|747.6|7890
1685976000000|2023-06-05 14:40:00|753.3|748.8|753.3|748.8|753.8|749.3|753.3|748.8|4986
1685976300000|2023-06-05 14:45:00|753.7|749.2|755.3|750.8|755.5|751|753.3|748.8|14599
1685976600000|2023-06-05 14:50:00|755.2|750.7|756.8|752.3|757.4|752.9|755.2|750.7|22120
1685976900000|2023-06-05 14:55:00|756.7|752.2|755.8|751.3|757.2|752.7|755.7|751.2|16302
1686013200000|2023-06-06 01:00:00|755|750.5|753.1|748.6|755|750.5|752.5|748|25223
1686013500000|2023-06-06 01:05:00|753.2|748.7|752.2|747.7|753.2|748.7|751.6|747.1|13091
1686013800000|2023-06-06 01:10:00|751.7|747.2|754.6|750.1|755.1|750.6|751.7|747.2|11051
1686014100000|2023-06-06 01:15:00|754.2|749.7|751.2|746.7|754.2|749.7|751.2|746.7|12387
1686014400000|2023-06-06 01:20:00|750.9|746.4|751.2|746.7|751.7|747.2|750.1|745.6|12360
1686014700000|2023-06-06 01:25:00|750.7|746.2|753.1|748.6|753.2|748.7|750.7|746.2|6887
1686015000000|2023-06-06 01:30:00|753|748.5|754|749.5|754.1|749.6|751.6|747.1|10184
1686015300000|2023-06-06 01:35:00|753.6|749.1|753.2|748.7|754|749.5|752.6|748.1|4986
1686015600000|2023-06-06 01:40:00|752.9|748.4|751.9|747.4|753.2|748.7|751.7|747.2|6850
1686015900000|2023-06-06 01:45:00|752.2|747.7|750.9|746.4|752.7|748.2|750.2|745.7|12028
1686016200000|2023-06-06 01:50:00|751.2|746.7|749.7|745.2|751.7|747.2|749.2|744.7|9189
1686016500000|2023-06-06 01:55:00|749.9|745.4|749.7|745.2|750.2|745.7|748.2|743.7|13263
1686016800000|2023-06-06 02:00:00|749.6|745.1|752.2|747.7|752.2|747.7|749.2|744.7|11910
1686017100000|2023-06-06 02:05:00|752.6|748.1|753.2|748.7|753.2|748.7|751.7|747.2|7829
1686017400000|2023-06-06 02:10:00|753.6|749.1|755.1|750.6|755.2|750.7|753.6|749.1|15174
1686018600000|2023-06-06 02:30:00|755.4|750.9|757.9|753.4|758.3|753.8|754.6|750.1|26875
1686018900000|2023-06-06 02:35:00|757.4|752.9|756.9|752.4|758.8|754.3|756.6|752.1|18263
1686019200000|2023-06-06 02:40:00|757.3|752.8|759.6|755.1|759.8|755.3|756.4|751.9|17592
1686019500000|2023-06-06 02:45:00|759.3|754.8|758.9|754.4|759.8|755.3|758.3|753.8|10831
1686019800000|2023-06-06 02:50:00|759.3|754.8|763.1|758.6|763.3|758.8|759.3|754.8|30827
1686020100000|2023-06-06 02:55:00|763.5|759|764|759.5|764.6|760.1|761.8|757.3|27137
1686020400000|2023-06-06 03:00:00|763.6|759.1|763|758.5|764.6|760.1|762.6|758.1|14688
1686020700000|2023-06-06 03:05:00|763.1|758.6|762.1|757.6|763.5|759|761.1|756.6|11779
1686021000000|2023-06-06 03:10:00|762.5|758|763.1|758.6|763.6|759.1|761.1|756.6|9545
1686021300000|2023-06-06 03:15:00|762.8|758.3|761.6|757.1|763|758.5|761|756.5|6261
1686021600000|2023-06-06 03:20:00|761.3|756.8|763.9|759.4|763.9|759.4|761|756.5|6344
1686021900000|2023-06-06 03:25:00|763.8|759.3|764.8|760.3|765.3|760.8|763.4|758.9|12439
1686029400000|2023-06-06 05:30:00|764.7|760.2|766.4|761.9|766.4|761.9|763.6|759.1|27262
1686029700000|2023-06-06 05:35:00|766.3|761.8|763.9|759.4|766.8|762.3|763.4|758.9|14632
1686030000000|2023-06-06 05:40:00|763.8|759.3|763.6|759.1|764.3|759.8|762.9|758.4|9051
1686030300000|2023-06-06 05:45:00|763.4|758.9|762.6|758.1|763.6|759.1|762.1|757.6|10867
1686030600000|2023-06-06 05:50:00|762.9|758.4|762.1|757.6|763.6|759.1|761.6|757.1|11202
1686030900000|2023-06-06 05:55:00|761.7|757.2|762.6|758.1|763.1|758.6|761.1|756.6|10410
1686031200000|2023-06-06 06:00:00|762.4|757.9|762.8|758.3|763.1|758.6|761.3|756.8|8383
1686031500000|2023-06-06 06:05:00|763.1|758.6|762.6|758.1|764.6|760.1|762.5|758|12866
1686031800000|2023-06-06 06:10:00|763.1|758.6|764.1|759.6|765.1|760.6|763.1|758.6|10706
1686032100000|2023-06-06 06:15:00|763.8|759.3|762.1|757.6|764.1|759.6|761.8|757.3|6604
1686032400000|2023-06-06 06:20:00|762.5|758|761.3|756.8|763|758.5|761.3|756.8|7493
1686032700000|2023-06-06 06:25:00|761.6|757.1|759.8|755.3|762.3|757.8|759.8|755.3|13007
1686033000000|2023-06-06 06:30:00|760.1|755.6|760.8|756.3|761.7|757.2|759.3|754.8|13870
1686033300000|2023-06-06 06:35:00|761.2|756.7|756.7|752.2|761.8|757.3|756.5|752|23463
1686033600000|2023-06-06 06:40:00|756.8|752.3|756.3|751.8|757.3|752.8|755.6|751.1|16547
1686033900000|2023-06-06 06:45:00|756|751.5|752.8|748.3|756|751.5|752.2|747.7|28389
1686034200000|2023-06-06 06:50:00|752.7|748.2|751.2|746.7|752.7|748.2|750|745.5|35086
1686034500000|2023-06-06 06:55:00|751.1|746.6|751.4|746.9|752.2|747.7|748.9|744.4|33184
1686056400000|2023-06-06 13:00:00|753.1|748.6|753.5|749|755.1|750.6|752.3|747.8|42371
1686056700000|2023-06-06 13:05:00|753.1|748.6|754.8|750.3|755.3|750.8|753|748.5|22657
1686057000000|2023-06-06 13:10:00|754.5|750|754.3|749.8|755.7|751.2|754.2|749.7|12674
1686057300000|2023-06-06 13:15:00|754.2|749.7|751.6|747.1|754.7|750.2|751.1|746.6|13325
1686057600000|2023-06-06 13:20:00|751.2|746.7|751.6|747.1|752.1|747.6|751.1|746.6|11945
1686057900000|2023-06-06 13:25:00|751.7|747.2|750.7|746.2|752.6|748.1|750.7|746.2|11549
1686058200000|2023-06-06 13:30:00|750.5|746|751.2|746.7|751.7|747.2|750|745.5|9195
1686058500000|2023-06-06 13:35:00|751.5|747|751.7|747.2|752.8|748.3|750.7|746.2|7740
1686058800000|2023-06-06 13:40:00|751.5|747|752.2|747.7|752.5|748|751|746.5|5894
1686059100000|2023-06-06 13:45:00|752.3|747.8|753.2|748.7|753.7|749.2|751.3|746.8|9606
1686059400000|2023-06-06 13:50:00|752.8|748.3|751.7|747.2|753.7|749.2|751.7|747.2|7167
1686059700000|2023-06-06 13:55:00|751.3|746.8|751|746.5|751.3|746.8|749.5|745|13876
1686060000000|2023-06-06 14:00:00|750.7|746.2|751.2|746.7|751.7|747.2|749.7|745.2|7822
1686060300000|2023-06-06 14:05:00|751.3|746.8|752.9|748.4|755|750.5|751.2|746.7|18857
1686060600000|2023-06-06 14:10:00|753|748.5|752.4|747.9|753|748.5|751.9|747.4|4433
1686060900000|2023-06-06 14:15:00|752|747.5|754.9|750.4|754.9|750.4|751.9|747.4|8477
1686061200000|2023-06-06 14:20:00|755.2|750.7|755.2|750.7|756.6|752.1|755.2|750.7|16091
1686061500000|2023-06-06 14:25:00|755.6|751.1|756.1|751.6|756.6|752.1|755.6|751.1|9400
1686061800000|2023-06-06 14:30:00|756.4|751.9|758.1|753.6|758.6|754.1|756.4|751.9|17312
1686062100000|2023-06-06 14:35:00|757.9|753.4|757.4|752.9|758.8|754.3|756.8|752.3|12973
1686062400000|2023-06-06 14:40:00|757.1|752.6|755.9|751.4|757.1|752.6|755.6|751.1|9107
1686062700000|2023-06-06 14:45:00|756.1|751.6|755.6|751.1|756.6|752.1|754.9|750.4|6774
1686063000000|2023-06-06 14:50:00|755.2|750.7|752.4|747.9|755.2|750.7|751.2|746.7|18213
1686063300000|2023-06-06 14:55:00|752.2|747.7|754.1|749.6|754.1|749.6|750.9|746.4|12684
1686099600000|2023-06-07 01:00:00|754|749.5|754.1|749.6|755.7|751.2|752.8|748.3|16674
1686099900000|2023-06-07 01:05:00|753.6|749.1|752.6|748.1|754.6|750.1|752.1|747.6|10475
1686100200000|2023-06-07 01:10:00|752.9|748.4|754.2|749.7|755.1|750.6|752.2|747.7|11457
1686100500000|2023-06-07 01:15:00|754.6|750.1|756.1|751.6|757.1|752.6|753.7|749.2|14057
1686100800000|2023-06-07 01:20:00|756.5|752|757.7|753.2|758.3|753.8|756.4|751.9|12998
1686101100000|2023-06-07 01:25:00|758.1|753.6|756.7|752.2|759.1|754.6|756.6|752.1|13240
1686101400000|2023-06-07 01:30:00|756.6|752.1|760.2|755.7|760.3|755.8|756.6|752.1|15966
1686101700000|2023-06-07 01:35:00|759.8|755.3|758.7|754.2|760.8|756.3|758.3|753.8|14700
1686102000000|2023-06-07 01:40:00|758.8|754.3|760.3|755.8|762|757.5|758.8|754.3|13750
1686102300000|2023-06-07 01:45:00|760.8|756.3|758.5|754|761|756.5|758|753.5|12957
1686102600000|2023-06-07 01:50:00|758.3|753.8|760.9|756.4|761.5|757|758.3|753.8|8763
1686102900000|2023-06-07 01:55:00|761|756.5|761.8|757.3|762.8|758.3|761|756.5|15221
1686103200000|2023-06-07 02:00:00|762.3|757.8|760.3|755.8|762.3|757.8|760.3|755.8|9506
1686103500000|2023-06-07 02:05:00|759.8|755.3|757.8|753.3|760.8|756.3|757.3|752.8|13039
1686103800000|2023-06-07 02:10:00|757.7|753.2|756.8|752.3|758.2|753.7|756.3|751.8|12864
1686105000000|2023-06-07 02:30:00|757.9|753.4|759.2|754.7|760.2|755.7|756.8|752.3|17824
1686105300000|2023-06-07 02:35:00|759.3|754.8|759.3|754.8|759.8|755.3|758.7|754.2|6983
1686105600000|2023-06-07 02:40:00|759.2|754.7|760.7|756.2|760.8|756.3|758.3|753.8|7564
1686105900000|2023-06-07 02:45:00|760.8|756.3|758.2|753.7|760.8|756.3|758|753.5|6621
1686106200000|2023-06-07 02:50:00|758.5|754|757|752.5|758.5|754|756.4|751.9|7864
1686106500000|2023-06-07 02:55:00|757.4|752.9|756.7|752.2|758|753.5|756.5|752|7323
1686106800000|2023-06-07 03:00:00|756.5|752|756.9|752.4|757.4|752.9|755.9|751.4|8548
1686107100000|2023-06-07 03:05:00|756.4|751.9|754.9|750.4|756.7|752.2|754.4|749.9|9860
1686107400000|2023-06-07 03:10:00|755.4|750.9|754.9|750.4|756.2|751.7|754.5|750|6310
1686107700000|2023-06-07 03:15:00|755|750.5|758.2|753.7|758.9|754.4|755|750.5|11544
1686108000000|2023-06-07 03:20:00|758.4|753.9|757|752.5|759.5|755|756.5|752|7606
1686108300000|2023-06-07 03:25:00|757.2|752.7|756.7|752.2|757.2|752.7|755.7|751.2|8417
1686115800000|2023-06-07 05:30:00|756.6|752.1|757.8|753.3|759.5|755|756.6|752.1|19066
1686116100000|2023-06-07 05:35:00|758|753.5|754|749.5|758.3|753.8|753.1|748.6|17176
1686116400000|2023-06-07 05:40:00|753.6|749.1|754.2|749.7|754.2|749.7|751.2|746.7|23942
1686116700000|2023-06-07 05:45:00|754.1|749.6|754.6|750.1|756.6|752.1|753.7|749.2|12505
1686117000000|2023-06-07 05:50:00|755|750.5|752.7|748.2|755.1|750.6|752.2|747.7|8970
1686117300000|2023-06-07 05:55:00|752.6|748.1|751.2|746.7|753.6|749.1|750.7|746.2|19633
1686117600000|2023-06-07 06:00:00|751.7|747.2|751.7|747.2|753.2|748.7|751.4|746.9|13320
1686117900000|2023-06-07 06:05:00|751.6|747.1|750.9|746.4|751.6|747.1|749.7|745.2|15483
1686118200000|2023-06-07 06:10:00|750.7|746.2|747|742.5|751.2|746.7|746.4|741.9|36310
1686118500000|2023-06-07 06:15:00|747.2|742.7|745.6|741.1|748.4|743.9|745.4|740.9|24991
1686118800000|2023-06-07 06:20:00|745.7|741.2|747.9|743.4|748.4|743.9|745.7|741.2|15221
1686119100000|2023-06-07 06:25:00|747.7|743.2|747.7|743.2|747.7|743.2|746.4|741.9|11874
1686119400000|2023-06-07 06:30:00|747.4|742.9|750.2|745.7|750.7|746.2|747.2|742.7|19847
1686119700000|2023-06-07 06:35:00|750.4|745.9|749.2|744.7|751.6|747.1|748.9|744.4|13431
1686120000000|2023-06-07 06:40:00|749.7|745.2|751.2|746.7|751.7|747.2|749.2|744.7|9684
1686120300000|2023-06-07 06:45:00|751.6|747.1|749.2|744.7|751.7|747.2|748.2|743.7|9715
1686120600000|2023-06-07 06:50:00|749.4|744.9|751.2|746.7|751.2|746.7|749.2|744.7|8069
1686120900000|2023-06-07 06:55:00|751.6|747.1|753.1|748.6|753.6|749.1|751.2|746.7|26073
1686142800000|2023-06-07 13:00:00|756.3|751.8|758.6|754.1|759.1|754.6|756.3|751.8|41217
1686143100000|2023-06-07 13:05:00|759|754.5|761|756.5|761.5|757|758.6|754.1|28637
1686143400000|2023-06-07 13:10:00|761.5|757|760|755.5|762.6|758.1|760|755.5|28702
1686143700000|2023-06-07 13:15:00|760.2|755.7|759.7|755.2|761|756.5|759.2|754.7|16775
1686144000000|2023-06-07 13:20:00|759.5|755|761|756.5|761|756.5|759.1|754.6|10521
1686144300000|2023-06-07 13:25:00|761.2|756.7|763.4|758.9|763.9|759.4|760.2|755.7|30406
1686144600000|2023-06-07 13:30:00|763.5|759|761.5|757|763.5|759|760.9|756.4|14479
1686144900000|2023-06-07 13:35:00|761.4|756.9|761.3|756.8|761.4|756.9|759.8|755.3|11179
1686145200000|2023-06-07 13:40:00|761.7|757.2|761.2|756.7|762.2|757.7|761.2|756.7|8157
1686145500000|2023-06-07 13:45:00|761.5|757|763.7|759.2|763.7|759.2|761.2|756.7|9604
1686145800000|2023-06-07 13:50:00|764|759.5|765.9|761.4|767.2|762.7|764|759.5|44421
1686146100000|2023-06-07 13:55:00|765.7|761.2|766.4|761.9|766.9|762.4|765.4|760.9|14259
1686146400000|2023-06-07 14:00:00|766.7|762.2|767.2|762.7|767.6|763.1|765.9|761.4|16578
1686146700000|2023-06-07 14:05:00|767.4|762.9|767.2|762.7|768.2|763.7|766.4|761.9|19303
1686147000000|2023-06-07 14:10:00|767.6|763.1|768.6|764.1|769.4|764.9|767.6|763.1|20604
1686147300000|2023-06-07 14:15:00|768.9|764.4|769.6|765.1|769.9|765.4|768.4|763.9|16810
1686147600000|2023-06-07 14:20:00|769.9|765.4|767.7|763.2|769.9|765.4|767.1|762.6|13574
1686147900000|2023-06-07 14:25:00|767.6|763.1|767.7|763.2|767.7|763.2|766.7|762.2|9556
1686148200000|2023-06-07 14:30:00|767.6|763.1|767.9|763.4|767.9|763.4|766.4|761.9|10110
1686148500000|2023-06-07 14:35:00|768.2|763.7|767.7|763.2|768.9|764.4|767.7|763.2|8053
1686148800000|2023-06-07 14:40:00|768|763.5|768.5|764|768.9|764.4|768|763.5|4358
1686149100000|2023-06-07 14:45:00|768.9|764.4|767.4|762.9|768.9|764.4|767.2|762.7|5789
1686149400000|2023-06-07 14:50:00|767.7|763.2|768.2|763.7|768.2|763.7|767.2|762.7|5147
1686149700000|2023-06-07 14:55:00|768.6|764.1|769.8|765.3|769.8|765.3|768.2|763.7|13570
1686186000000|2023-06-08 01:00:00|768.8|764.3|767.3|762.8|769.2|764.7|766.8|762.3|19005
1686186300000|2023-06-08 01:05:00|767.2|762.7|770.1|765.6|770.5|766|766.8|762.3|15388
1686186600000|2023-06-08 01:10:00|770|765.5|771.6|767.1|773.7|769.2|769.8|765.3|37482
1686186900000|2023-06-08 01:15:00|771.8|767.3|770.4|765.9|771.9|767.4|770.4|765.9|13279
1686187200000|2023-06-08 01:20:00|770.9|766.4|771.3|766.8|771.9|767.4|770.4|765.9|7619
1686187500000|2023-06-08 01:25:00|771.6|767.1|772.8|768.3|772.9|768.4|771.6|767.1|6495
1686187800000|2023-06-08 01:30:00|772.4|767.9|773.6|769.1|773.8|769.3|771.3|766.8|15814
1686188100000|2023-06-08 01:35:00|774.1|769.6|770.8|766.3|774.1|769.6|770.6|766.1|12716
1686188400000|2023-06-08 01:40:00|771.1|766.6|769.9|765.4|771.8|767.3|769.6|765.1|9698
1686188700000|2023-06-08 01:45:00|769.6|765.1|767.9|763.4|770.4|765.9|767.7|763.2|18779
1686189000000|2023-06-08 01:50:00|767.8|763.3|768.7|764.2|769.4|764.9|767.2|762.7|14793
1686189300000|2023-06-08 01:55:00|768.9|764.4|768.2|763.7|769.4|764.9|767.9|763.4|6280
1686189600000|2023-06-08 02:00:00|768.7|764.2|770.2|765.7|770.2|765.7|767.9|763.4|8610
1686189900000|2023-06-08 02:05:00|769.9|765.4|772.2|767.7|772.2|767.7|769.7|765.2|10343
1686190200000|2023-06-08 02:10:00|771.7|767.2|769.7|765.2|772.1|767.6|769.6|765.1|7046
1686191400000|2023-06-08 02:30:00|770.1|765.6|770.2|765.7|771.2|766.7|769.7|765.2|10508
1686191700000|2023-06-08 02:35:00|770.4|765.9|768.4|763.9|770.4|765.9|768.4|763.9|7156
1686192000000|2023-06-08 02:40:00|768.5|764|767|762.5|769|764.5|767|762.5|12122
1686192300000|2023-06-08 02:45:00|767.4|762.9|769.5|765|770.7|766.2|767.4|762.9|8531
1686192600000|2023-06-08 02:50:00|769.2|764.7|767.9|763.4|770.4|765.9|767|762.5|9673
1686192900000|2023-06-08 02:55:00|767.5|763|768.9|764.4|769.4|764.9|767.4|762.9|6596
1686193200000|2023-06-08 03:00:00|769.2|764.7|767.4|762.9|770|765.5|767|762.5|8756
1686193500000|2023-06-08 03:05:00|767.7|763.2|766.6|762.1|769|764.5|766.6|762.1|5217
1686193800000|2023-06-08 03:10:00|767|762.5|767.2|762.7|768.1|763.6|765.7|761.2|12171
1686194100000|2023-06-08 03:15:00|766.9|762.4|769.1|764.6|769.1|764.6|766.7|762.2|9799
1686194400000|2023-06-08 03:20:00|769.4|764.9|764.3|759.8|769.9|765.4|764|759.5|26188
1686194700000|2023-06-08 03:25:00|764.5|760|762.9|758.4|765|760.5|762.7|758.2|23851
1686195000000|2023-06-08 03:30:00|762.8|758.3|762.9|758.4|762.9|758.4|762.8|758.3|104
1686202200000|2023-06-08 05:30:00|762.4|757.9|765.6|761.1|766|761.5|762.4|757.9|26517
1686202500000|2023-06-08 05:35:00|765.5|761|768.7|764.2|769.7|765.2|765.5|761|23468
1686202800000|2023-06-08 05:40:00|768.3|763.8|766|761.5|768.7|764.2|766|761.5|10890
1686203100000|2023-06-08 05:45:00|765.9|761.4|765.1|760.6|765.9|761.4|763.8|759.3|16114
1686203400000|2023-06-08 05:50:00|764.8|760.3|766.8|762.3|766.8|762.3|764.8|760.3|8125
1686203700000|2023-06-08 05:55:00|766.7|762.2|766|761.5|766.7|762.2|764.3|759.8|9134
1686204000000|2023-06-08 06:00:00|766.1|761.6|766.1|761.6|766.6|762.1|764.6|760.1|6146
1686204300000|2023-06-08 06:05:00|765.8|761.3|764.6|760.1|767.5|763|764.6|760.1|8955
1686204600000|2023-06-08 06:10:00|765|760.5|766.1|761.6|766.1|761.6|764.6|760.1|3941
1686204900000|2023-06-08 06:15:00|766|761.5|767.7|763.2|768.2|763.7|765.5|761|10244
1686205200000|2023-06-08 06:20:00|767.3|762.8|768.3|763.8|768.7|764.2|767.3|762.8|7029
1686205500000|2023-06-08 06:25:00|768.2|763.7|768.7|764.2|768.7|764.2|766.3|761.8|7056
1686205800000|2023-06-08 06:30:00|768.6|764.1|767.3|762.8|768.6|764.1|766.8|762.3|4894
1686206100000|2023-06-08 06:35:00|767.7|763.2|766.6|762.1|767.7|763.2|764.6|760.1|12599
1686206400000|2023-06-08 06:40:00|767|762.5|767.8|763.3|768.8|764.3|766.6|762.1|9101
1686206700000|2023-06-08 06:45:00|768.2|763.7|768.3|763.8|769.2|764.7|767.8|763.3|10357
1686207000000|2023-06-08 06:50:00|768|763.5|768.3|763.8|768.7|764.2|767.8|763.3|8190
1686207300000|2023-06-08 06:55:00|768.2|763.7|771.3|766.8|771.8|767.3|768.2|763.7|33616
1686229200000|2023-06-08 13:00:00|774.1|769.6|776.4|771.9|777.1|772.6|773.7|769.2|56143
1686229500000|2023-06-08 13:05:00|776.2|771.7|774.1|769.6|776.7|772.2|774.1|769.6|18772
1686229800000|2023-06-08 13:10:00|773.9|769.4|776.9|772.4|777.4|772.9|773.7|769.2|25727
1686230100000|2023-06-08 13:15:00|776.6|772.1|778.4|773.9|779.3|774.8|776.6|772.1|35450
1686230400000|2023-06-08 13:20:00|777.9|773.4|779.2|774.7|779.2|774.7|777.8|773.3|16041
1686230700000|2023-06-08 13:25:00|778.9|774.4|778.6|774.1|780.6|776.1|777.7|773.2|27743
1686231000000|2023-06-08 13:30:00|778.9|774.4|779.4|774.9|781|776.5|778.6|774.1|20783
1686231300000|2023-06-08 13:35:00|779.6|775.1|777.6|773.1|779.6|775.1|777.2|772.7|14510
1686231600000|2023-06-08 13:40:00|777.2|772.7|777.6|773.1|778.6|774.1|776.2|771.7|13660
1686231900000|2023-06-08 13:45:00|777.2|772.7|776.9|772.4|778.2|773.7|776.4|771.9|11195
1686232200000|2023-06-08 13:50:00|776.5|772|776.4|771.9|776.9|772.4|775.5|771|15788
1686232500000|2023-06-08 13:55:00|776.7|772.2|777.9|773.4|777.9|773.4|776.7|772.2|5277
1686232800000|2023-06-08 14:00:00|777.5|773|777|772.5|778.4|773.9|776.9|772.4|4968
1686233100000|2023-06-08 14:05:00|776.9|772.4|778.4|773.9|778.4|773.9|776.9|772.4|5330
1686233400000|2023-06-08 14:10:00|778|773.5|779.2|774.7|779.2|774.7|778|773.5|3957
1686233700000|2023-06-08 14:15:00|778.9|774.4|778.4|773.9|779.4|774.9|777.4|772.9|8093
1686234000000|2023-06-08 14:20:00|778.5|774|779.2|774.7|779.7|775.2|778.4|773.9|5901
1686234300000|2023-06-08 14:25:00|779.4|774.9|779.2|774.7|779.4|774.9|778.9|774.4|3654
1686234600000|2023-06-08 14:30:00|779.4|774.9|778.6|774.1|779.7|775.2|778.6|774.1|5892
1686234900000|2023-06-08 14:35:00|778.7|774.2|779.1|774.6|779.2|774.7|778.7|774.2|3111
1686235200000|2023-06-08 14:40:00|779.4|774.9|779.4|774.9|780.9|776.4|778.2|773.7|12807
1686235500000|2023-06-08 14:45:00|779.6|775.1|778.7|774.2|780.4|775.9|778.7|774.2|6641
1686235800000|2023-06-08 14:50:00|778.4|773.9|779.9|775.4|780.2|775.7|777.9|773.4|7503
1686236100000|2023-06-08 14:55:00|780.2|775.7|781.9|777.4|782|777.5|779.9|775.4|21164
1686272400000|2023-06-09 01:00:00|782|777.5|784|779.5|785.8|781.3|780.6|776.1|45394
1686272700000|2023-06-09 01:05:00|784.3|779.8|781.3|776.8|784.3|779.8|781|776.5|19468
1686273000000|2023-06-09 01:10:00|781.5|777|780.5|776|782|777.5|780.1|775.6|15022
1686273300000|2023-06-09 01:15:00|780.9|776.4|779.1|774.6|781|776.5|779|774.5|13980
1686273600000|2023-06-09 01:20:00|778.8|774.3|778.3|773.8|778.9|774.4|777.4|772.9|19909
1686273900000|2023-06-09 01:25:00|778.1|773.6|776.1|771.6|778.3|773.8|775.7|771.2|20228
1686274200000|2023-06-09 01:30:00|776.2|771.7|775.9|771.4|778.1|773.6|775.1|770.6|16679
1686274500000|2023-06-09 01:35:00|776.3|771.8|775.6|771.1|777.3|772.8|775.1|770.6|11017
1686274800000|2023-06-09 01:40:00|775.4|770.9|775.4|770.9|776.3|771.8|774.8|770.3|8671
1686275100000|2023-06-09 01:45:00|775.3|770.8|775.8|771.3|776.8|772.3|774.9|770.4|8612
1686275400000|2023-06-09 01:50:00|775.9|771.4|775.6|771.1|776.6|772.1|775.6|771.1|6051
1686275700000|2023-06-09 01:55:00|775.1|770.6|773.5|769|775.1|770.6|771.9|767.4|32774
1686276000000|2023-06-09 02:00:00|773.9|769.4|772.4|767.9|774.4|769.9|772|767.5|12732
1686276300000|2023-06-09 02:05:00|772.7|768.2|774.4|769.9|774.9|770.4|772.7|768.2|9806
1686276600000|2023-06-09 02:10:00|774.2|769.7|774.7|770.2|775.7|771.2|774.2|769.7|11220
1686276900000|2023-06-09 02:15:00|774.6|770.1|774.6|770.1|774.6|770.1|774.6|770.1|0
1686277800000|2023-06-09 02:30:00|774.2|769.7|773.9|769.4|775.4|770.9|773.9|769.4|8970
1686278100000|2023-06-09 02:35:00|774|769.5|776.4|771.9|776.7|772.2|773.9|769.4|9045
1686278400000|2023-06-09 02:40:00|776.1|771.6|775.2|770.7|776.7|772.2|775.2|770.7|9941
1686278700000|2023-06-09 02:45:00|775.7|771.2|774.7|770.2|775.7|771.2|774.7|770.2|4843
1686279000000|2023-06-09 02:50:00|774.4|769.9|776.7|772.2|776.7|772.2|773.7|769.2|7041
1686279300000|2023-06-09 02:55:00|776.3|771.8|776.7|772.2|777.2|772.7|775.9|771.4|8168
1686279600000|2023-06-09 03:00:00|776.6|772.1|778.4|773.9|778.6|774.1|775.6|771.1|12874
1686279900000|2023-06-09 03:05:00|778.5|774|777.6|773.1|779.1|774.6|777.6|773.1|9358
1686280200000|2023-06-09 03:10:00|777.9|773.4|780.3|775.8|780.3|775.8|777.6|773.1|11681
1686280500000|2023-06-09 03:15:00|780.4|775.9|780.3|775.8|780.8|776.3|779.8|775.3|11283
1686280800000|2023-06-09 03:20:00|780.4|775.9|781.1|776.6|782.1|777.6|780.3|775.8|19239
1686281100000|2023-06-09 03:25:00|781.3|776.8|779.7|775.2|781.6|777.1|779.6|775.1|10496
1686288600000|2023-06-09 05:30:00|779.6|775.1|777.9|773.4|779.7|775.2|777.2|772.7|15709
1686288900000|2023-06-09 05:35:00|777.5|773|777.5|773|778.5|774|776.5|772|10781
1686289200000|2023-06-09 05:40:00|777.9|773.4|780.4|775.9|780.4|775.9|777.9|773.4|10859
1686289500000|2023-06-09 05:45:00|780|775.5|780.4|775.9|781.2|776.7|779.9|775.4|10128
1686289800000|2023-06-09 05:50:00|780.7|776.2|780.7|776.2|781.7|777.2|779.7|775.2|8553
1686290100000|2023-06-09 05:55:00|780.9|776.4|781.2|776.7|781.7|777.2|779.7|775.2|7556
1686290400000|2023-06-09 06:00:00|780.9|776.4|779.9|775.4|781.2|776.7|779.4|774.9|7112
1686290700000|2023-06-09 06:05:00|780|775.5|780|775.5|780.9|776.4|778.2|773.7|7856
1686291000000|2023-06-09 06:10:00|780.5|776|781.3|776.8|781.8|777.3|780.5|776|10681
1686291300000|2023-06-09 06:15:00|781.5|777|782.8|778.3|783.2|778.7|781.3|776.8|11107
1686291600000|2023-06-09 06:20:00|783.2|778.7|783.7|779.2|784.5|780|782.8|778.3|13952
1686291900000|2023-06-09 06:25:00|783.3|778.8|785.4|780.9|786.2|781.7|782.3|777.8|33445
1686292200000|2023-06-09 06:30:00|785|780.5|786.7|782.2|788|783.5|784.9|780.4|26344
1686292500000|2023-06-09 06:35:00|786.3|781.8|786.5|782|786.5|782|785.7|781.2|13291
1686292800000|2023-06-09 06:40:00|786.2|781.7|787.9|783.4|788.2|783.7|786|781.5|12610
1686293100000|2023-06-09 06:45:00|787.7|783.2|784.4|779.9|787.7|783.2|784|779.5|24835
1686293400000|2023-06-09 06:50:00|784.2|779.7|788.1|783.6|788.1|783.6|784.2|779.7|17913
1686293700000|2023-06-09 06:55:00|788|783.5|789.6|785.1|789.9|785.4|787.1|782.6|41418
1686315600000|2023-06-09 13:00:00|788.2|783.7|784.7|780.2|788.2|783.7|783.9|779.4|50705
1686315900000|2023-06-09 13:05:00|784.5|780|783.4|778.9|784.7|780.2|781.9|777.4|37504
1686316200000|2023-06-09 13:10:00|783.7|779.2|781.5|777|783.7|779.2|780.5|776|24286
1686316500000|2023-06-09 13:15:00|781.9|777.4|781.7|777.2|782.4|777.9|781.4|776.9|8449
1686316800000|2023-06-09 13:20:00|781.4|776.9|781.7|777.2|782|777.5|780.2|775.7|12571
1686317100000|2023-06-09 13:25:00|782|777.5|782.4|777.9|782.9|778.4|781.7|777.2|9361
1686317400000|2023-06-09 13:30:00|782.5|778|784.9|780.4|785.2|780.7|782.4|777.9|15778
1686317700000|2023-06-09 13:35:00|785.2|780.7|784.4|779.9|785.4|780.9|783.9|779.4|11209
1686318000000|2023-06-09 13:40:00|784|779.5|784|779.5|785|780.5|783.5|779|6177
1686318300000|2023-06-09 13:45:00|784.4|779.9|783.9|779.4|784.9|780.4|783.5|779|5579
1686318600000|2023-06-09 13:50:00|784|779.5|785.1|780.6|785.6|781.1|783.4|778.9|7620
1686318900000|2023-06-09 13:55:00|785.4|780.9|785.5|781|785.6|781.1|784.5|780|5775
1686319200000|2023-06-09 14:00:00|785.2|780.7|786.2|781.7|786.2|781.7|785|780.5|5730
1686319500000|2023-06-09 14:05:00|786.5|782|785.2|780.7|787|782.5|784.7|780.2|13823
1686319800000|2023-06-09 14:10:00|784.9|780.4|786.7|782.2|787|782.5|784.7|780.2|6227
1686320100000|2023-06-09 14:15:00|786.6|782.1|786|781.5|786.7|782.2|785.7|781.2|5496
1686320400000|2023-06-09 14:20:00|786.2|781.7|787|782.5|787|782.5|786|781.5|7309
1686320700000|2023-06-09 14:25:00|787.1|782.6|787.9|783.4|788.5|784|787.1|782.6|15343
1686321000000|2023-06-09 14:30:00|788|783.5|782.7|778.2|788.5|784|782.3|777.8|20838
1686321300000|2023-06-09 14:35:00|782.8|778.3|784.7|780.2|786.2|781.7|782.2|777.7|21162
1686321600000|2023-06-09 14:40:00|784.3|779.8|782|777.5|784.3|779.8|781|776.5|21537
1686321900000|2023-06-09 14:45:00|781.8|777.3|777.1|772.6|782.2|777.7|776.8|772.3|38237
1686322200000|2023-06-09 14:50:00|776.8|772.3|775.8|771.3|777.6|773.1|774.6|770.1|43400
1686322500000|2023-06-09 14:55:00|776.2|771.7|775.2|770.7|778.2|773.7|774.5|770|25048
1686531600000|2023-06-12 01:00:00|772.1|767.6|770.3|765.8|774.1|769.6|769.5|765|53327
1686531900000|2023-06-12 01:05:00|770|765.5|772.3|767.8|772.9|768.4|769.5|765|24940
1686532200000|2023-06-12 01:10:00|772.2|767.7|771.9|767.4|773.8|769.3|770.7|766.2|17911
1686532500000|2023-06-12 01:15:00|771.6|767.1|773.8|769.3|774.6|770.1|771.4|766.9|11580
1686532800000|2023-06-12 01:20:00|773.4|768.9|771.4|766.9|773.4|768.9|770.9|766.4|12176
1686533100000|2023-06-12 01:25:00|771.3|766.8|771.4|766.9|771.8|767.3|769.6|765.1|12609
1686533400000|2023-06-12 01:30:00|771.9|767.4|771.4|766.9|771.9|767.4|770.6|766.1|7777
1686533700000|2023-06-12 01:35:00|771.9|767.4|771.1|766.6|773.3|768.8|770.4|765.9|8552
1686534000000|2023-06-12 01:40:00|770.9|766.4|771.4|766.9|771.9|767.4|770.3|765.8|5891
1686534300000|2023-06-12 01:45:00|771.8|767.3|770.6|766.1|771.9|767.4|770.4|765.9|6715
1686534600000|2023-06-12 01:50:00|770.4|765.9|770.4|765.9|772.4|767.9|769.9|765.4|9748
1686534900000|2023-06-12 01:55:00|770.1|765.6|769.4|764.9|770.1|765.6|767.9|763.4|21157
1686535200000|2023-06-12 02:00:00|769.1|764.6|769.9|765.4|770.8|766.3|768.9|764.4|10885
1686535500000|2023-06-12 02:05:00|769.8|765.3|768.9|764.4|770.8|766.3|768.3|763.8|8600
1686535800000|2023-06-12 02:10:00|768.4|763.9|765.9|761.4|768.9|764.4|765.4|760.9|25671
1686537000000|2023-06-12 02:30:00|765.6|761.1|766.1|761.6|766.7|762.2|764.7|760.2|24193
1686537300000|2023-06-12 02:35:00|765.7|761.2|764.7|760.2|766.1|761.6|764.1|759.6|17359
1686537600000|2023-06-12 02:40:00|764.4|759.9|766.9|762.4|766.9|762.4|764.2|759.7|13175
1686537900000|2023-06-12 02:45:00|766.6|762.1|767.9|763.4|768.9|764.4|765.6|761.1|12730
1686538200000|2023-06-12 02:50:00|767.6|763.1|766.7|762.2|768.9|764.4|766.6|762.1|9344
1686538500000|2023-06-12 02:55:00|766.6|762.1|766.6|762.1|767.2|762.7|766.1|761.6|6108
1686538800000|2023-06-12 03:00:00|766.2|761.7|766.9|762.4|767.1|762.6|766.1|761.6|4368
1686539100000|2023-06-12 03:05:00|766.8|762.3|767.4|762.9|767.4|762.9|766.1|761.6|4911
1686539400000|2023-06-12 03:10:00|767.6|763.1|768.9|764.4|769.4|764.9|767.4|762.9|9942
1686539700000|2023-06-12 03:15:00|768.6|764.1|768.9|764.4|770.9|766.4|768.4|763.9|11550
1686540000000|2023-06-12 03:20:00|768.6|764.1|767.6|763.1|768.6|764.1|766.2|761.7|13150
1686540300000|2023-06-12 03:25:00|767.2|762.7|766.9|762.4|767.6|763.1|766.2|761.7|6833
1686540600000|2023-06-12 03:30:00|767|762.5|767|762.5|767|762.5|767|762.5|6
1686547800000|2023-06-12 05:30:00|766.9|762.4|767.8|763.3|770|765.5|766.9|762.4|14683
1686548100000|2023-06-12 05:35:00|767.7|763.2|769|764.5|769|764.5|767.3|762.8|8489
1686548400000|2023-06-12 05:40:00|769.3|764.8|770.3|765.8|771.5|767|769.2|764.7|18341
1686548700000|2023-06-12 05:45:00|770|765.5|768.5|764|770|765.5|768.5|764|6551
1686549000000|2023-06-12 05:50:00|768.4|763.9|767.7|763.2|768.4|763.9|766.7|762.2|9464
1686549300000|2023-06-12 05:55:00|768.2|763.7|766.3|761.8|768.2|763.7|765.8|761.3|7762
1686549600000|2023-06-12 06:00:00|766.7|762.2|767.7|763.2|768.2|763.7|766.3|761.8|8481
1686549900000|2023-06-12 06:05:00|767.3|762.8|764.7|760.2|767.3|762.8|762.8|758.3|26650
1686550200000|2023-06-12 06:10:00|764.3|759.8|763.8|759.3|764.7|760.2|763.5|759|9751
1686550500000|2023-06-12 06:15:00|764.2|759.7|764.6|760.1|765.1|760.6|763.8|759.3|7645
1686550800000|2023-06-12 06:20:00|765.1|760.6|765.1|760.6|766.5|762|765.1|760.6|9200
1686551100000|2023-06-12 06:25:00|764.8|760.3|763.8|759.3|765.1|760.6|763.3|758.8|7101
1686551400000|2023-06-12 06:30:00|764.1|759.6|761.3|756.8|764.5|760|760.8|756.3|27694
1686551700000|2023-06-12 06:35:00|761.6|757.1|761.3|756.8|763.1|758.6|760.6|756.1|14100
1686552000000|2023-06-12 06:40:00|761.6|757.1|763.3|758.8|763.6|759.1|761.6|757.1|7810
1686552300000|2023-06-12 06:45:00|763|758.5|762.8|758.3|764.6|760.1|762.3|757.8|12218
1686552600000|2023-06-12 06:50:00|762.6|758.1|760.8|756.3|763.1|758.6|760.3|755.8|12279
1686552900000|2023-06-12 06:55:00|761.1|756.6|763.5|759|764.1|759.6|760.8|756.3|21571
1686574800000|2023-06-12 13:00:00|762.3|757.8|764|759.5|764.2|759.7|760.2|755.7|52220
1686575100000|2023-06-12 13:05:00|764.3|759.8|765|760.5|766|761.5|763.5|759|22846
1686575400000|2023-06-12 13:10:00|765.5|761|765.3|760.8|766.8|762.3|764.8|760.3|17133
1686575700000|2023-06-12 13:15:00|765|760.5|763.8|759.3|765.3|760.8|763.8|759.3|8607
1686576000000|2023-06-12 13:20:00|763.6|759.1|761.8|757.3|763.6|759.1|761.8|757.3|15364
1686576300000|2023-06-12 13:25:00|762.2|757.7|763.2|758.7|763.2|758.7|761.7|757.2|9954
1686576600000|2023-06-12 13:30:00|763.5|759|764.7|760.2|765.2|760.7|762.8|758.3|12425
1686576900000|2023-06-12 13:35:00|765|760.5|764.2|759.7|765.2|760.7|763.8|759.3|6323
1686577200000|2023-06-12 13:40:00|764.5|760|764.2|759.7|765.5|761|764.2|759.7|6465
1686577500000|2023-06-12 13:45:00|764.6|760.1|764.1|759.6|765.2|760.7|764.1|759.6|3654
1686577800000|2023-06-12 13:50:00|764|759.5|763.3|758.8|764.1|759.6|763.1|758.6|5223
1686578100000|2023-06-12 13:55:00|763.1|758.6|762.6|758.1|763.6|759.1|761.8|757.3|5969
1686578400000|2023-06-12 14:00:00|762.8|758.3|762.8|758.3|763.1|758.6|762.3|757.8|4914
1686578700000|2023-06-12 14:05:00|762.5|758|761.3|756.8|762.8|758.3|760.8|756.3|8658
1686579000000|2023-06-12 14:10:00|761.6|757.1|762.1|757.6|762.6|758.1|761.6|757.1|6199
1686579300000|2023-06-12 14:15:00|762.3|757.8|762.3|757.8|762.8|758.3|761.6|757.1|4491
1686579600000|2023-06-12 14:20:00|762.6|758.1|763.3|758.8|764.2|759.7|762.6|758.1|8434
1686579900000|2023-06-12 14:25:00|763.2|758.7|763.1|758.6|763.6|759.1|763.1|758.6|3440
1686580200000|2023-06-12 14:30:00|763.3|758.8|762.8|758.3|763.8|759.3|762.8|758.3|3969
1686580500000|2023-06-12 14:35:00|762.9|758.4|762.3|757.8|763.3|758.8|762.3|757.8|3665
1686580800000|2023-06-12 14:40:00|762.6|758.1|761.8|757.3|763.1|758.6|760.5|756|12433
1686581100000|2023-06-12 14:45:00|762.3|757.8|764.5|760|765|760.5|761.8|757.3|13271
1686581400000|2023-06-12 14:50:00|764.6|760.1|765.1|760.6|765.8|761.3|764.5|760|9825
1686581700000|2023-06-12 14:55:00|765.5|761|768.8|764.3|768.8|764.3|765.5|761|28427
1686582000000|2023-06-12 15:00:00|768.7|764.2|768.7|764.2|768.7|764.2|768.7|764.2|0
1686618000000|2023-06-13 01:00:00|768.1|763.6|769.5|765|770.2|765.7|767.2|762.7|23607
1686618300000|2023-06-13 01:05:00|769.7|765.2|770.2|765.7|771.9|767.4|769.5|765|24621
1686618600000|2023-06-13 01:10:00|769.9|765.4|771.9|767.4|771.9|767.4|769.4|764.9|13870
1686618900000|2023-06-13 01:15:00|772.2|767.7|772|767.5|773|768.5|771.9|767.4|19252
1686619200000|2023-06-13 01:20:00|771.7|767.2|774.2|769.7|774.2|769.7|771.5|767|17473
1686619500000|2023-06-13 01:25:00|774.1|769.6|775.4|770.9|776|771.5|773.7|769.2|26779
1686619800000|2023-06-13 01:30:00|775.7|771.2|775.8|771.3|776.4|771.9|774|769.5|15987
1686620100000|2023-06-13 01:35:00|775.9|771.4|775.4|770.9|775.9|771.4|774.9|770.4|7623
1686620400000|2023-06-13 01:40:00|775.5|771|775.9|771.4|776.9|772.4|775.5|771|10028
1686620700000|2023-06-13 01:45:00|776|771.5|776.3|771.8|776.8|772.3|775.3|770.8|8200
1686621000000|2023-06-13 01:50:00|776|771.5|776.2|771.7|776.3|771.8|774.5|770|11135
1686621300000|2023-06-13 01:55:00|776.3|771.8|777|772.5|777.3|772.8|776.3|771.8|14829
1686621600000|2023-06-13 02:00:00|777.3|772.8|775.8|771.3|777.3|772.8|775.5|771|11419
1686621900000|2023-06-13 02:05:00|775.5|771|774.2|769.7|775.5|771|774|769.5|13242
1686622200000|2023-06-13 02:10:00|774.1|769.6|772.6|768.1|774.2|769.7|772.2|767.7|17525
1686622500000|2023-06-13 02:15:00|772.5|768|772.5|768|772.5|768|772.5|768|0
1686623400000|2023-06-13 02:30:00|772.2|767.7|775.2|770.7|775.3|770.8|772|767.5|15548
1686623700000|2023-06-13 02:35:00|775.3|770.8|775.3|770.8|776.5|772|775.2|770.7|14318
1686624000000|2023-06-13 02:40:00|775.7|771.2|775.3|770.8|776.7|772.2|774.8|770.3|13040
1686624300000|2023-06-13 02:45:00|775.4|770.9|777|772.5|777.2|772.7|774.8|770.3|10709
1686624600000|2023-06-13 02:50:00|777.2|772.7|777|772.5|777.2|772.7|775.5|771|10292
1686624900000|2023-06-13 02:55:00|777.5|773|779.5|775|780.5|776|777|772.5|34077
1686625200000|2023-06-13 03:00:00|779.8|775.3|771.6|767.1|779.8|775.3|771.3|766.8|33583
1686625500000|2023-06-13 03:05:00|771.5|767|771.5|767|772.3|767.8|767|762.5|54707
1686625800000|2023-06-13 03:10:00|771.8|767.3|771.5|767|771.8|767.3|768.5|764|18982
1686626100000|2023-06-13 03:15:00|771|766.5|770.8|766.3|773|768.5|769.5|765|18938
1686626400000|2023-06-13 03:20:00|771|766.5|771|766.5|771.8|767.3|770.3|765.8|8758
1686626700000|2023-06-13 03:25:00|771.3|766.8|772.4|767.9|774.1|769.6|771.3|766.8|13272
1686634200000|2023-06-13 05:30:00|772.3|767.8|771.6|767.1|773.8|769.3|770.6|766.1|21686
1686634500000|2023-06-13 05:35:00|771.9|767.4|772.3|767.8|772.6|768.1|771.1|766.6|8223
1686634800000|2023-06-13 05:40:00|772.4|767.9|769.3|764.8|772.4|767.9|768.4|763.9|16211
1686635100000|2023-06-13 05:45:00|769.6|765.1|771.1|766.6|771.1|766.6|768.3|763.8|10220
1686635400000|2023-06-13 05:50:00|770.8|766.3|771.6|767.1|772.1|767.6|770.8|766.3|8517
1686635700000|2023-06-13 05:55:00|771.9|767.4|777.7|773.2|777.7|773.2|771.9|767.4|25167
1686636000000|2023-06-13 06:00:00|777.6|773.1|775.2|770.7|777.7|773.2|775.1|770.6|18668
1686636300000|2023-06-13 06:05:00|775.6|771.1|775.9|771.4|776.7|772.2|775.2|770.7|8669
1686636600000|2023-06-13 06:10:00|776.2|771.7|772.7|768.2|776.7|772.2|772.4|767.9|12821
1686636900000|2023-06-13 06:15:00|773.1|768.6|775.6|771.1|775.6|771.1|772.2|767.7|9854
1686637200000|2023-06-13 06:20:00|775.2|770.7|776.9|772.4|777.4|772.9|774.2|769.7|10083
1686637500000|2023-06-13 06:25:00|776.6|772.1|776.4|771.9|776.7|772.2|775.9|771.4|6371
1686637800000|2023-06-13 06:30:00|776.7|772.2|777.4|772.9|778|773.5|776.7|772.2|11280
1686638100000|2023-06-13 06:35:00|777.2|772.7|776.7|772.2|777.7|773.2|776.1|771.6|8725
1686638400000|2023-06-13 06:40:00|776.9|772.4|776.7|772.2|777.2|772.7|775.7|771.2|8160
1686638700000|2023-06-13 06:45:00|776.8|772.3|776.1|771.6|777.2|772.7|776.1|771.6|5318
1686639000000|2023-06-13 06:50:00|776|771.5|777.1|772.6|777.6|773.1|775.4|770.9|10615
1686639300000|2023-06-13 06:55:00|776.9|772.4|778.5|774|778.9|774.4|776.2|771.7|27008
1686661200000|2023-06-13 13:00:00|781|776.5|780.6|776.1|782.7|778.2|780.5|776|48536
1686661500000|2023-06-13 13:05:00|780.5|776|783.4|778.9|783.7|779.2|779.7|775.2|28004
1686661800000|2023-06-13 13:10:00|783.7|779.2|781.9|777.4|784.8|780.3|781.9|777.4|22752
1686662100000|2023-06-13 13:15:00|782.2|777.7|782.4|777.9|783.4|778.9|781.9|777.4|11296
1686662400000|2023-06-13 13:20:00|782.7|778.2|782|777.5|782.9|778.4|782|777.5|7666
1686662700000|2023-06-13 13:25:00|781.7|777.2|780.9|776.4|782.7|778.2|780.9|776.4|9997
1686663000000|2023-06-13 13:30:00|781.2|776.7|781|776.5|781.7|777.2|779.5|775|13303
1686663300000|2023-06-13 13:35:00|780.9|776.4|780.9|776.4|781.7|777.2|780.4|775.9|5814
1686663600000|2023-06-13 13:40:00|781.2|776.7|780.4|775.9|781.7|777.2|779.5|775|6966
1686663900000|2023-06-13 13:45:00|780|775.5|780|775.5|780|775.5|779.2|774.7|12885
1686664200000|2023-06-13 13:50:00|780.4|775.9|781.7|777.2|782|777.5|780|775.5|8494
1686664500000|2023-06-13 13:55:00|781.9|777.4|781.4|776.9|782.7|778.2|781.4|776.9|5767
1686664800000|2023-06-13 14:00:00|781.2|776.7|779|774.5|781.4|776.9|777.2|772.7|19200
1686665100000|2023-06-13 14:05:00|779.5|775|779.7|775.2|780.2|775.7|779|774.5|5069
1686665400000|2023-06-13 14:10:00|779.4|774.9|781.2|776.7|781.2|776.7|779.2|774.7|4202
1686665700000|2023-06-13 14:15:00|781.3|776.8|779.5|775|781.7|777.2|779|774.5|7021
1686666000000|2023-06-13 14:20:00|779.6|775.1|780|775.5|780.2|775.7|779|774.5|3329
1686666300000|2023-06-13 14:25:00|779.7|775.2|780.5|776|780.6|776.1|779.7|775.2|3097
1686666600000|2023-06-13 14:30:00|780.7|776.2|780.5|776|780.7|776.2|780|775.5|1431
1686666900000|2023-06-13 14:35:00|780.8|776.3|781|776.5|781.8|777.3|780.8|776.3|4239
1686667200000|2023-06-13 14:40:00|780.7|776.2|780|775.5|780.7|776.2|779.5|775|4489
1686667500000|2023-06-13 14:45:00|779.7|775.2|780|775.5|780.5|776|779.2|774.7|4856
1686667800000|2023-06-13 14:50:00|780.3|775.8|781.3|776.8|781.3|776.8|780|775.5|4124
1686668100000|2023-06-13 14:55:00|781|776.5|781.1|776.6|781.5|777|780.4|775.9|7529
1686668400000|2023-06-13 15:00:00|781.2|776.7|781.2|776.7|781.2|776.7|781.2|776.7|0
1686704400000|2023-06-14 01:00:00|779.3|774.8|777.6|773.1|779.7|775.2|776.2|771.7|22501
1686704700000|2023-06-14 01:05:00|777.7|773.2|778|773.5|778|773.5|775.4|770.9|13692
1686705000000|2023-06-14 01:10:00|777.7|773.2|779.5|775|779.7|775.2|777.5|773|10946
1686705300000|2023-06-14 01:15:00|779.2|774.7|777.7|773.2|779.5|775|777.7|773.2|6114
1686705600000|2023-06-14 01:20:00|778|773.5|779.2|774.7|780|775.5|778|773.5|6422
1686705900000|2023-06-14 01:25:00|779.5|775|779.5|775|780.4|775.9|778.7|774.2|6977
1686706200000|2023-06-14 01:30:00|779.9|775.4|777.7|773.2|780.4|775.9|777.2|772.7|11479
1686706500000|2023-06-14 01:35:00|777.2|772.7|778.2|773.7|778.7|774.2|777.2|772.7|3009
1686706800000|2023-06-14 01:40:00|777.9|773.4|778.7|774.2|779.2|774.7|777.4|772.9|5112
1686707100000|2023-06-14 01:45:00|778.9|774.4|778.9|774.4|779.7|775.2|778.7|774.2|4317
1686707400000|2023-06-14 01:50:00|779.2|774.7|780.2|775.7|780.4|775.9|778.9|774.4|4304
1686707700000|2023-06-14 01:55:00|780.5|776|783.7|779.2|784.3|779.8|780.5|776|28102
1686708000000|2023-06-14 02:00:00|784|779.5|784.5|780|784.7|780.2|782.5|778|17004
1686708300000|2023-06-14 02:05:00|784.7|780.2|782.8|778.3|784.7|780.2|782.8|778.3|8839
1686708600000|2023-06-14 02:10:00|782.7|778.2|782.3|777.8|782.8|778.3|782|777.5|6947
1686709800000|2023-06-14 02:30:00|782.7|778.2|783.5|779|784.3|779.8|781.8|777.3|9300
1686710100000|2023-06-14 02:35:00|783|778.5|782.5|778|783|778.5|782|777.5|7322
1686710400000|2023-06-14 02:40:00|782.4|777.9|781|776.5|782.8|778.3|780.7|776.2|6006
1686710700000|2023-06-14 02:45:00|780.8|776.3|780.2|775.7|781.8|777.3|779.2|774.7|11903
1686711000000|2023-06-14 02:50:00|779.9|775.4|780.2|775.7|781|776.5|779.7|775.2|5450
1686711300000|2023-06-14 02:55:00|780.5|776|781.5|777|782|777.5|780.5|776|5121
1686711600000|2023-06-14 03:00:00|781.8|777.3|783|778.5|783.5|779|781.8|777.3|7629
1686711900000|2023-06-14 03:05:00|783.3|778.8|784.5|780|785|780.5|783|778.5|10908
1686712200000|2023-06-14 03:10:00|784|779.5|785|780.5|785|780.5|783|778.5|11678
1686712500000|2023-06-14 03:15:00|785.1|780.6|785.5|781|785.5|781|784.5|780|9531
1686712800000|2023-06-14 03:20:00|785.7|781.2|784.2|779.7|786.2|781.7|784.2|779.7|10005
1686713100000|2023-06-14 03:25:00|784.5|780|786.3|781.8|786.5|782|783.7|779.2|16553
1686713400000|2023-06-14 03:30:00|786.4|781.9|786.4|781.9|786.4|781.9|786.4|781.9|0
1686720600000|2023-06-14 05:30:00|786|781.5|782.8|778.3|786|781.5|781.3|776.8|31460
1686720900000|2023-06-14 05:35:00|782.5|778|783.4|778.9|785.3|780.8|781.6|777.1|15606
1686721200000|2023-06-14 05:40:00|783.8|779.3|785.4|780.9|786.7|782.2|783.4|778.9|22308
1686721500000|2023-06-14 05:45:00|785.3|780.8|784.9|780.4|785.8|781.3|784.4|779.9|8704
1686721800000|2023-06-14 05:50:00|784.8|780.3|783.3|778.8|785.4|780.9|782.5|778|14119
1686722100000|2023-06-14 05:55:00|783.1|778.6|779.5|775|783.2|778.7|778.6|774.1|33716
1686722400000|2023-06-14 06:00:00|779.1|774.6|779|774.5|780.5|776|778.1|773.6|16476
1686722700000|2023-06-14 06:05:00|778.6|774.1|778.9|774.4|779.5|775|777.9|773.4|12956
1686723000000|2023-06-14 06:10:00|778.8|774.3|778.9|774.4|779.8|775.3|778.8|774.3|8738
1686723300000|2023-06-14 06:15:00|778.8|774.3|775.8|771.3|779.3|774.8|774.4|769.9|29885
1686723600000|2023-06-14 06:20:00|775.4|770.9|775.3|770.8|776.3|771.8|774.8|770.3|13195
1686723900000|2023-06-14 06:25:00|775.4|770.9|776.3|771.8|777.6|773.1|774.9|770.4|12114
1686724200000|2023-06-14 06:30:00|775.9|771.4|777.8|773.3|778.6|774.1|775.8|771.3|12432
1686724500000|2023-06-14 06:35:00|777.9|773.4|776.2|771.7|778.3|773.8|776.1|771.6|7498
1686724800000|2023-06-14 06:40:00|776.1|771.6|775.8|771.3|777.1|772.6|775.3|770.8|6773
1686725100000|2023-06-14 06:45:00|775.6|771.1|776.1|771.6|776.3|771.8|775.3|770.8|5976
1686725400000|2023-06-14 06:50:00|776.2|771.7|778.8|774.3|778.8|774.3|775.8|771.3|10619
1686725700000|2023-06-14 06:55:00|779.1|774.6|780.4|775.9|780.4|775.9|778.4|773.9|19956
1686747600000|2023-06-14 13:00:00|784.2|779.7|790.9|786.4|792.7|788.2|783.7|779.2|85304
1686747900000|2023-06-14 13:05:00|791.2|786.7|789.5|785|791.2|786.7|788.9|784.4|24047
1686748200000|2023-06-14 13:10:00|789.4|784.9|793|788.5|793.2|788.7|789.4|784.9|27277
1686748500000|2023-06-14 13:15:00|793.1|788.6|790.7|786.2|793.5|789|790.4|785.9|16809
1686748800000|2023-06-14 13:20:00|790.8|786.3|791.3|786.8|791.5|787|790.3|785.8|7923
1686749100000|2023-06-14 13:25:00|791|786.5|791|786.5|791.5|787|790.5|786|6284
1686749400000|2023-06-14 13:30:00|791.3|786.8|791.5|787|792.5|788|790.5|786|10886
1686749700000|2023-06-14 13:35:00|791.7|787.2|792.2|787.7|792.7|788.2|791.2|786.7|7395
1686750000000|2023-06-14 13:40:00|791.7|787.2|792.4|787.9|792.7|788.2|791.7|787.2|5743
1686750300000|2023-06-14 13:45:00|792.7|788.2|792.5|788|793|788.5|792.2|787.7|6715
1686750600000|2023-06-14 13:50:00|792.7|788.2|793.6|789.1|794.8|790.3|792.5|788|18139
1686750900000|2023-06-14 13:55:00|793.7|789.2|792.7|788.2|793.7|789.2|792.2|787.7|8536
1686751200000|2023-06-14 14:00:00|792.6|788.1|791.8|787.3|792.7|788.2|791.5|787|7011
1686751500000|2023-06-14 14:05:00|792.2|787.7|792.3|787.8|792.3|787.8|791.8|787.3|3661
1686751800000|2023-06-14 14:10:00|792.6|788.1|793.5|789|794.5|790|792.3|787.8|12435
1686752100000|2023-06-14 14:15:00|793.6|789.1|793.6|789.1|793.6|789.1|792.6|788.1|4465
1686752400000|2023-06-14 14:20:00|793.3|788.8|794.1|789.6|794.6|790.1|793.1|788.6|8381
1686752700000|2023-06-14 14:25:00|794.2|789.7|794.6|790.1|794.6|790.1|794.1|789.6|6474
1686753000000|2023-06-14 14:30:00|794.3|789.8|794.1|789.6|794.6|790.1|792.8|788.3|10343
1686753300000|2023-06-14 14:35:00|794.3|789.8|794.5|790|794.5|790|793.5|789|4601
1686753600000|2023-06-14 14:40:00|794.2|789.7|793.8|789.3|795.3|790.8|792.8|788.3|10361
1686753900000|2023-06-14 14:45:00|793.6|789.1|792.6|788.1|793.6|789.1|792.1|787.6|6491
1686754200000|2023-06-14 14:50:00|792.3|787.8|792.6|788.1|792.7|788.2|792.1|787.6|5145
1686754500000|2023-06-14 14:55:00|792.3|787.8|793|788.5|793.3|788.8|792.1|787.6|8316
1686754800000|2023-06-14 15:00:00|793.1|788.6|793.1|788.6|793.1|788.6|793.1|788.6|0
1686790800000|2023-06-15 01:00:00|792.9|788.4|788.7|784.2|792.9|788.4|788.7|784.2|31853
1686791100000|2023-06-15 01:05:00|789|784.5|788|783.5|789.7|785.2|787.7|783.2|19816
1686791400000|2023-06-15 01:10:00|788.2|783.7|787.9|783.4|789|784.5|786.7|782.2|16132
1686791700000|2023-06-15 01:15:00|787.8|783.3|787.7|783.2|788.7|784.2|786.9|782.4|12635
1686792000000|2023-06-15 01:20:00|787.9|783.4|788.7|784.2|788.7|784.2|787.7|783.2|6840
1686792300000|2023-06-15 01:25:00|788.5|784|788.1|783.6|788.7|784.2|787.6|783.1|5888
1686792600000|2023-06-15 01:30:00|788.2|783.7|789.4|784.9|789.7|785.2|788|783.5|7268
1686792900000|2023-06-15 01:35:00|789.3|784.8|786.4|781.9|790.5|786|786.2|781.7|18851
1686793200000|2023-06-15 01:40:00|786.1|781.6|787.7|783.2|787.7|783.2|785.9|781.4|8530
1686793500000|2023-06-15 01:45:00|787.8|783.3|789.5|785|789.5|785|787.4|782.9|10423
1686793800000|2023-06-15 01:50:00|789.2|784.7|789.3|784.8|790.5|786|788.5|784|6474
1686794100000|2023-06-15 01:55:00|789.5|785|789.1|784.6|790|785.5|789|784.5|4215
1686794400000|2023-06-15 02:00:00|789.2|784.7|791.7|787.2|791.9|787.4|788|783.5|10422
1686794700000|2023-06-15 02:05:00|791.9|787.4|789.2|784.7|792.2|787.7|789.2|784.7|10436
1686795000000|2023-06-15 02:10:00|788.9|784.4|788.7|784.2|789.4|784.9|788.4|783.9|6292
1686796200000|2023-06-15 02:30:00|789|784.5|789.2|784.7|790|785.5|788.2|783.7|7855
1686796500000|2023-06-15 02:35:00|788.9|784.4|788.2|783.7|789.4|784.9|787.4|782.9|6454
1686796800000|2023-06-15 02:40:00|788.3|783.8|787.9|783.4|788.4|783.9|786.9|782.4|7754
1686797100000|2023-06-15 02:45:00|788|783.5|787.4|782.9|788|783.5|786.9|782.4|6421
1686797400000|2023-06-15 02:50:00|787|782.5|787|782.5|787.4|782.9|785.5|781|12806
1686797700000|2023-06-15 02:55:00|786.9|782.4|785.3|780.8|787.5|783|784.5|780|11404
1686798000000|2023-06-15 03:00:00|785.7|781.2|784|779.5|786.7|782.2|783.5|779|16038
1686798300000|2023-06-15 03:05:00|783.8|779.3|781.9|777.4|784.9|780.4|780.6|776.1|29884
1686798600000|2023-06-15 03:10:00|782.2|777.7|782.4|777.9|783.4|778.9|781.9|777.4|10173
1686798900000|2023-06-15 03:15:00|782.1|777.6|783.7|779.2|784.5|780|781.9|777.4|9363
1686799200000|2023-06-15 03:20:00|784|779.5|784.5|780|785.2|780.7|782.7|778.2|8321
1686799500000|2023-06-15 03:25:00|784.6|780.1|786.5|782|786.7|782.2|784.5|780|10823
1686807000000|2023-06-15 05:30:00|787.4|782.9|787.6|783.1|789.1|784.6|786.6|782.1|20909
1686807300000|2023-06-15 05:35:00|787.8|783.3|787.1|782.6|789.1|784.6|785.8|781.3|11607
1686807600000|2023-06-15 05:40:00|787.3|782.8|788.9|784.4|789.1|784.6|786.8|782.3|11140
1686807900000|2023-06-15 05:45:00|789.1|784.6|788.5|784|789.4|784.9|787.6|783.1|6400
1686808200000|2023-06-15 05:50:00|788.6|784.1|788.4|783.9|788.9|784.4|787.9|783.4|4089
1686808500000|2023-06-15 05:55:00|788.1|783.6|789.9|785.4|789.9|785.4|787.6|783.1|7562
1686808800000|2023-06-15 06:00:00|790.1|785.6|790.1|785.6|791.3|786.8|789.4|784.9|16703
1686809100000|2023-06-15 06:05:00|789.9|785.4|789.9|785.4|790.4|785.9|789.4|784.9|4886
1686809400000|2023-06-15 06:10:00|790.2|785.7|790.2|785.7|790.4|785.9|789.7|785.2|5863
1686809700000|2023-06-15 06:15:00|789.9|785.4|788.4|783.9|790.2|785.7|788.4|783.9|5763
1686810000000|2023-06-15 06:20:00|788.5|784|788.4|783.9|788.9|784.4|787.2|782.7|7743
1686810300000|2023-06-15 06:25:00|788.7|784.2|789.2|784.7|789.2|784.7|787.2|782.7|6828
1686810600000|2023-06-15 06:30:00|789.5|785|790|785.5|791.4|786.9|789.2|784.7|13364
1686810900000|2023-06-15 06:35:00|790.2|785.7|788.7|784.2|790.2|785.7|787.2|782.7|10959
1686811200000|2023-06-15 06:40:00|788.5|784|787.2|782.7|789|784.5|787.2|782.7|7529
1686811500000|2023-06-15 06:45:00|787.4|782.9|787.2|782.7|787.4|782.9|785.2|780.7|12062
1686811800000|2023-06-15 06:50:00|787|782.5|788.8|784.3|789.3|784.8|786.7|782.2|14313
1686812100000|2023-06-15 06:55:00|789.2|784.7|789.6|785.1|789.8|785.3|788.1|783.6|18482
1686834000000|2023-06-15 13:00:00|788.9|784.4|787|782.5|790.7|786.2|786.9|782.4|38448
1686834300000|2023-06-15 13:05:00|786.9|782.4|783.2|778.7|786.9|782.4|781.9|777.4|44712
1686834600000|2023-06-15 13:10:00|782.9|778.4|785.7|781.2|786.3|781.8|782.4|777.9|21395
1686834900000|2023-06-15 13:15:00|785.9|781.4|785.7|781.2|786.7|782.2|785.4|780.9|9754
1686835200000|2023-06-15 13:20:00|785.4|780.9|786.9|782.4|786.9|782.4|783.9|779.4|12547
1686835500000|2023-06-15 13:25:00|786.8|782.3|786.3|781.8|786.8|782.3|785.8|781.3|7200
1686835800000|2023-06-15 13:30:00|785.9|781.4|783.8|779.3|785.9|781.4|783.4|778.9|10146
1686836100000|2023-06-15 13:35:00|783.7|779.2|783.7|779.2|784.7|780.2|783.2|778.7|9396
1686836400000|2023-06-15 13:40:00|783.4|778.9|784.7|780.2|784.7|780.2|783.2|778.7|6476
1686836700000|2023-06-15 13:45:00|785.1|780.6|784.2|779.7|785.1|780.6|784.2|779.7|3857
1686837000000|2023-06-15 13:50:00|783.9|779.4|783.2|778.7|784.2|779.7|782.4|777.9|9103
1686837300000|2023-06-15 13:55:00|783.4|778.9|785.5|781|786.1|781.6|783.4|778.9|10003
1686837600000|2023-06-15 14:00:00|785.4|780.9|785.9|781.4|786.4|781.9|784.9|780.4|6659
1686837900000|2023-06-15 14:05:00|785.6|781.1|786.1|781.6|786.1|781.6|784.6|780.1|4445
1686838200000|2023-06-15 14:10:00|785.7|781.2|784.2|779.7|786.1|781.6|783.7|779.2|7045
1686838500000|2023-06-15 14:15:00|784.6|780.1|783.9|779.4|784.7|780.2|783.2|778.7|6840
1686838800000|2023-06-15 14:20:00|783.7|779.2|784.7|780.2|785.2|780.7|783.4|778.9|4799
1686839100000|2023-06-15 14:25:00|785|780.5|785|780.5|786|781.5|785|780.5|5512
1686839400000|2023-06-15 14:30:00|784.7|780.2|785.2|780.7|785.2|780.7|783.7|779.2|5114
1686839700000|2023-06-15 14:35:00|784.9|780.4|782.6|778.1|784.9|780.4|782.6|778.1|8439
1686840000000|2023-06-15 14:40:00|782.9|778.4|782.2|777.7|783.3|778.8|781.9|777.4|14213
1686840300000|2023-06-15 14:45:00|782.3|777.8|778.4|773.9|782.4|777.9|777.2|772.7|38563
1686840600000|2023-06-15 14:50:00|778.5|774|779.4|774.9|779.5|775|778.2|773.7|11837
1686840900000|2023-06-15 14:55:00|779|774.5|777.9|773.4|779.4|774.9|777.2|772.7|16765
1686841200000|2023-06-15 15:00:00|777.8|773.3|777.8|773.3|777.8|773.3|777.8|773.3|0
1686877200000|2023-06-16 01:00:00|778.4|773.9|780.1|775.6|780.6|776.1|777.3|772.8|23214
1686877500000|2023-06-16 01:05:00|780.4|775.9|780.8|776.3|781.2|776.7|779.6|775.1|14590
1686877800000|2023-06-16 01:10:00|780.4|775.9|778.6|774.1|780.4|775.9|777.6|773.1|15664
1686878100000|2023-06-16 01:15:00|778.5|774|779.6|775.1|779.6|775.1|777.3|772.8|10372
1686878400000|2023-06-16 01:20:00|779.9|775.4|780.6|776.1|781.1|776.6|779.1|774.6|8995
1686878700000|2023-06-16 01:25:00|780.9|776.4|782.9|778.4|782.9|778.4|780.9|776.4|18390
1686879000000|2023-06-16 01:30:00|782.6|778.1|782.1|777.6|783.1|778.6|781.6|777.1|9478
1686879300000|2023-06-16 01:35:00|782.2|777.7|784.3|779.8|785.1|780.6|781.8|777.3|16562
1686879600000|2023-06-16 01:40:00|784.6|780.1|784.6|780.1|785.1|780.6|783.8|779.3|7308
1686879900000|2023-06-16 01:45:00|784.2|779.7|786.1|781.6|786.1|781.6|784.1|779.6|10275
1686880200000|2023-06-16 01:50:00|786.4|781.9|788.2|783.7|788.4|783.9|786.2|781.7|22618
1686880500000|2023-06-16 01:55:00|787.9|783.4|786.6|782.1|788.2|783.7|786.6|782.1|8603
1686880800000|2023-06-16 02:00:00|786.7|782.2|784.9|780.4|787.1|782.6|784.3|779.8|11253
1686881100000|2023-06-16 02:05:00|784.7|780.2|783.2|778.7|785.7|781.2|783.2|778.7|10425
1686881400000|2023-06-16 02:10:00|783.6|779.1|785.2|780.7|786.1|781.6|783.6|779.1|8742
1686882600000|2023-06-16 02:30:00|785.5|781|786|781.5|786|781.5|785|780.5|5393
1686882900000|2023-06-16 02:35:00|786.4|781.9|786.9|782.4|786.9|782.4|786|781.5|4065
1686883200000|2023-06-16 02:40:00|786.5|782|786.4|781.9|786.5|782|785.5|781|4714
1686883500000|2023-06-16 02:45:00|786.5|782|783|778.5|786.5|782|782.2|777.7|12446
1686883800000|2023-06-16 02:50:00|783.4|778.9|784.5|780|784.5|780|782.9|778.4|6431
1686884100000|2023-06-16 02:55:00|784.7|780.2|785|780.5|786.1|781.6|783.7|779.2|7774
1686884400000|2023-06-16 03:00:00|784.7|780.2|784.7|780.2|785.7|781.2|784.2|779.7|4139
1686884700000|2023-06-16 03:05:00|784.8|780.3|783.7|779.2|785.7|781.2|783.7|779.2|3252
1686885000000|2023-06-16 03:10:00|784|779.5|784|779.5|784.5|780|783.5|779|4495
1686885300000|2023-06-16 03:15:00|783.7|779.2|780.2|775.7|783.7|779.2|779.9|775.4|18838
1686885600000|2023-06-16 03:20:00|780.5|776|784.8|780.3|785.3|780.8|780.5|776|17361
1686885900000|2023-06-16 03:25:00|785.2|780.7|788.2|783.7|788.2|783.7|784.2|779.7|20874
1686886200000|2023-06-16 03:30:00|788.1|783.6|788.1|783.6|788.1|783.6|788.1|783.6|0
1686893400000|2023-06-16 05:30:00|787.9|783.4|789.5|785|790.3|785.8|787.9|783.4|27861
1686893700000|2023-06-16 05:35:00|789.8|785.3|791.9|787.4|792.1|787.6|789.2|784.7|24877
1686894000000|2023-06-16 05:40:00|792.1|787.6|790.4|785.9|792.1|787.6|790.1|785.6|11893
1686894300000|2023-06-16 05:45:00|790.2|785.7|789.4|784.9|790.6|786.1|788.6|784.1|10335
1686894600000|2023-06-16 05:50:00|789.9|785.4|790.6|786.1|790.6|786.1|789.4|784.9|5702
1686894900000|2023-06-16 05:55:00|790.4|785.9|790.8|786.3|791.1|786.6|789.9|785.4|5767
1686895200000|2023-06-16 06:00:00|790.9|786.4|789.6|785.1|791.3|786.8|789.1|784.6|7470
1686895500000|2023-06-16 06:05:00|789.8|785.3|789.1|784.6|790.1|785.6|789.1|784.6|5167
1686895800000|2023-06-16 06:10:00|789.6|785.1|791.7|787.2|791.9|787.4|789.1|784.6|11626
1686896100000|2023-06-16 06:15:00|791.4|786.9|791.2|786.7|791.4|786.9|790.4|785.9|7970
1686896400000|2023-06-16 06:20:00|790.9|786.4|790.6|786.1|790.9|786.4|790.4|785.9|4950
1686896700000|2023-06-16 06:25:00|790.5|786|789.9|785.4|790.9|786.4|789.1|784.6|5943
1686897000000|2023-06-16 06:30:00|789.6|785.1|789.2|784.7|789.6|785.1|788.4|783.9|8507
1686897300000|2023-06-16 06:35:00|788.9|784.4|790.4|785.9|791.2|786.7|788.9|784.4|10232
1686897600000|2023-06-16 06:40:00|789.9|785.4|787.2|782.7|790.4|785.9|786.1|781.6|16151
1686897900000|2023-06-16 06:45:00|787.5|783|786.7|782.2|787.7|783.2|785.5|781|14502
1686898200000|2023-06-16 06:50:00|787|782.5|787.5|783|787.9|783.4|786.2|781.7|8339
1686898500000|2023-06-16 06:55:00|787.8|783.3|788.1|783.6|788.8|784.3|787.3|782.8|19421
1686920400000|2023-06-16 13:00:00|789.4|784.9|786.4|781.9|792|787.5|785.9|781.4|44679
1686920700000|2023-06-16 13:05:00|786.5|782|783.6|779.1|788.1|783.6|783.5|779|33826
1686921000000|2023-06-16 13:10:00|783.5|779|782.9|778.4|783.6|779.1|781.9|777.4|27572
1686921300000|2023-06-16 13:15:00|782.6|778.1|784.9|780.4|785.1|780.6|782.1|777.6|19536
1686921600000|2023-06-16 13:20:00|785.3|780.8|784.1|779.6|785.9|781.4|783.9|779.4|12463
1686921900000|2023-06-16 13:25:00|783.9|779.4|787.8|783.3|788.1|783.6|783.9|779.4|21102
1686922200000|2023-06-16 13:30:00|787.4|782.9|788.6|784.1|789.4|784.9|786.8|782.3|17060
1686922500000|2023-06-16 13:35:00|788.4|783.9|788.8|784.3|789.3|784.8|787.6|783.1|10891
1686922800000|2023-06-16 13:40:00|788.4|783.9|787.6|783.1|788.8|784.3|787.1|782.6|8457
1686923100000|2023-06-16 13:45:00|787.9|783.4|788.1|783.6|788.3|783.8|787.3|782.8|5370
1686923400000|2023-06-16 13:50:00|788.4|783.9|788.1|783.6|788.4|783.9|787.5|783|3918
1686923700000|2023-06-16 13:55:00|788.4|783.9|788.9|784.4|788.9|784.4|787.6|783.1|3784
1686924000000|2023-06-16 14:00:00|789.2|784.7|790.4|785.9|790.7|786.2|788.9|784.4|12310
1686924300000|2023-06-16 14:05:00|790.7|786.2|791.6|787.1|791.7|787.2|790.2|785.7|15068
1686924600000|2023-06-16 14:10:00|791.7|787.2|792.4|787.9|792.7|788.2|791.1|786.6|18496
1686924900000|2023-06-16 14:15:00|792.7|788.2|791.9|787.4|792.9|788.4|791.4|786.9|14081
1686925200000|2023-06-16 14:20:00|791.8|787.3|791.6|787.1|792.9|788.4|791.4|786.9|6056
1686925500000|2023-06-16 14:25:00|791.9|787.4|796.7|792.2|797|792.5|791.4|786.9|35242
1686925800000|2023-06-16 14:30:00|797|792.5|796.5|792|797|792.5|795.5|791|24297
1686926100000|2023-06-16 14:35:00|796.2|791.7|798.2|793.7|798.5|794|796.2|791.7|19854
1686926400000|2023-06-16 14:40:00|798.1|793.6|797.7|793.2|798.1|793.6|796.5|792|10911
1686926700000|2023-06-16 14:45:00|797.4|792.9|796.4|791.9|797.5|793|795.3|790.8|11402
1686927000000|2023-06-16 14:50:00|796.5|792|797.2|792.7|797.7|793.2|796|791.5|8807
1686927300000|2023-06-16 14:55:00|797.5|793|797.3|792.8|797.9|793.4|796.2|791.7|15408
1687136400000|2023-06-19 01:00:00|794|789.5|791.3|786.8|794|789.5|789.4|784.9|46527
1687136700000|2023-06-19 01:05:00|791.4|786.9|791.3|786.8|792|787.5|790|785.5|17951
1687137000000|2023-06-19 01:10:00|791.2|786.7|792.6|788.1|793.6|789.1|790.1|785.6|14459
1687137300000|2023-06-19 01:15:00|792.3|787.8|791.5|787|793.3|788.8|790.3|785.8|8751
1687137600000|2023-06-19 01:20:00|792|787.5|791.3|786.8|792.5|788|791.3|786.8|6631
1687137900000|2023-06-19 01:25:00|791.2|786.7|792.3|787.8|793.1|788.6|790.8|786.3|6968
1687138200000|2023-06-19 01:30:00|792.1|787.6|789.6|785.1|792.6|788.1|789.6|785.1|11748
1687138500000|2023-06-19 01:35:00|789.3|784.8|787.6|783.1|789.3|784.8|786.4|781.9|24573
1687138800000|2023-06-19 01:40:00|787.3|782.8|787.4|782.9|788.1|783.6|787|782.5|7160
1687139100000|2023-06-19 01:45:00|787.5|783|788.9|784.4|788.9|784.4|787.5|783|5019
1687139400000|2023-06-19 01:50:00|788.6|784.1|789.9|785.4|789.9|785.4|787.7|783.2|6802
1687139700000|2023-06-19 01:55:00|790.2|785.7|789.7|785.2|791.2|786.7|789.4|784.9|10499
1687140000000|2023-06-19 02:00:00|790|785.5|787.2|782.7|790.2|785.7|786.7|782.2|10160
1687140300000|2023-06-19 02:05:00|787.6|783.1|786.9|782.4|789|784.5|786.9|782.4|7517
1687140600000|2023-06-19 02:10:00|787.2|782.7|786.7|782.2|787.4|782.9|786.7|782.2|6256
1687141800000|2023-06-19 02:30:00|786.6|782.1|786.9|782.4|787.9|783.4|786.1|781.6|9443
1687142100000|2023-06-19 02:35:00|786.6|782.1|786.4|781.9|787.3|782.8|786.4|781.9|3508
1687142400000|2023-06-19 02:40:00|786.7|782.2|786.2|781.7|786.7|782.2|785.7|781.2|7353
1687142700000|2023-06-19 02:45:00|785.9|781.4|786.2|781.7|788.4|783.9|785.7|781.2|9662
1687143000000|2023-06-19 02:50:00|785.9|781.4|781.3|776.8|786.2|781.7|780.8|776.3|37810
1687143300000|2023-06-19 02:55:00|781|776.5|779.4|774.9|782.3|777.8|778.9|774.4|32896
1687143600000|2023-06-19 03:00:00|779.2|774.7|779.6|775.1|779.9|775.4|778.6|774.1|20904
1687143900000|2023-06-19 03:05:00|779.5|775|779.8|775.3|780.8|776.3|779.2|774.7|13169
1687144200000|2023-06-19 03:10:00|779.5|775|780.3|775.8|780.8|776.3|779|774.5|8553
1687144500000|2023-06-19 03:15:00|780.6|776.1|781.4|776.9|782.2|777.7|780.3|775.8|12661
1687144800000|2023-06-19 03:20:00|781.2|776.7|782|777.5|782|777.5|780.2|775.7|6833
1687145100000|2023-06-19 03:25:00|781.7|777.2|781|776.5|782|777.5|780.7|776.2|6675
1687152600000|2023-06-19 05:30:00|781.6|777.1|783.7|779.2|784.2|779.7|781.2|776.7|15296
1687152900000|2023-06-19 05:35:00|783.4|778.9|781.8|777.3|783.7|779.2|781.3|776.8|8837
1687153200000|2023-06-19 05:40:00|781.6|777.1|781|776.5|781.8|777.3|780.3|775.8|7586
1687153500000|2023-06-19 05:45:00|781.3|776.8|783.3|778.8|783.6|779.1|780.8|776.3|6873
1687153800000|2023-06-19 05:50:00|783.1|778.6|784.4|779.9|784.9|780.4|782.1|777.6|10616
1687154100000|2023-06-19 05:55:00|784.6|780.1|784.4|779.9|785.9|781.4|784.1|779.6|12033
1687154400000|2023-06-19 06:00:00|784.6|780.1|782.6|778.1|784.6|780.1|782.6|778.1|6942
1687154700000|2023-06-19 06:05:00|782.4|777.9|783.4|778.9|783.4|778.9|782.3|777.8|4468
1687155000000|2023-06-19 06:10:00|783.7|779.2|784.1|779.6|784.4|779.9|783.4|778.9|3677
1687155300000|2023-06-19 06:15:00|783.8|779.3|783.6|779.1|784.1|779.6|782.6|778.1|3717
1687155600000|2023-06-19 06:20:00|783.5|779|781.1|776.6|783.6|779.1|781.1|776.6|7111
1687155900000|2023-06-19 06:25:00|781.2|776.7|780.6|776.1|782.1|777.6|780.6|776.1|6756
1687156200000|2023-06-19 06:30:00|780.8|776.3|781.1|776.6|781.1|776.6|780|775.5|7961
1687156500000|2023-06-19 06:35:00|781.4|776.9|781.4|776.9|781.6|777.1|780.4|775.9|4436
1687156800000|2023-06-19 06:40:00|781.5|777|781.6|777.1|782.1|777.6|781.1|776.6|3033
1687157100000|2023-06-19 06:45:00|781.9|777.4|780.7|776.2|782.6|778.1|780.6|776.1|6778
1687157400000|2023-06-19 06:50:00|780.6|776.1|781.1|776.6|782.1|777.6|780.6|776.1|6942
1687157700000|2023-06-19 06:55:00|781.3|776.8|782.5|778|783.1|778.6|781.3|776.8|12779
1687158000000|2023-06-19 07:00:00|782.4|777.9|782.5|778|782.5|778|782.4|777.9|0
1687179600000|2023-06-19 13:00:00|783.4|778.9|783.1|778.6|784.9|780.4|782.6|778.1|29209
1687179900000|2023-06-19 13:05:00|782.8|778.3|781|776.5|784.6|780.1|780.7|776.2|18720
1687180200000|2023-06-19 13:10:00|780.7|776.2|777.1|772.6|781|776.5|776.6|772.1|37821
1687180500000|2023-06-19 13:15:00|776.8|772.3|775.4|770.9|777.2|772.7|774.9|770.4|39799
1687180800000|2023-06-19 13:20:00|775.7|771.2|777.4|772.9|777.7|773.2|775.1|770.6|20317
1687181100000|2023-06-19 13:25:00|777.2|772.7|777.2|772.7|778.2|773.7|777|772.5|11507
1687181400000|2023-06-19 13:30:00|777.5|773|778.2|773.7|779.2|774.7|777.5|773|11576
1687181700000|2023-06-19 13:35:00|778.5|774|779.2|774.7|779.5|775|777.2|772.7|9323
1687182000000|2023-06-19 13:40:00|779|774.5|778.5|774|779.2|774.7|778.2|773.7|6731
1687182300000|2023-06-19 13:45:00|778.7|774.2|777.7|773.2|778.7|774.2|777.2|772.7|4728
1687182600000|2023-06-19 13:50:00|777.8|773.3|778.4|773.9|778.4|773.9|777.4|772.9|3792
1687182900000|2023-06-19 13:55:00|778.1|773.6|777.9|773.4|778.6|774.1|777.9|773.4|3254
1687183200000|2023-06-19 14:00:00|777.6|773.1|780.2|775.7|780.2|775.7|776.9|772.4|9040
1687183500000|2023-06-19 14:05:00|780|775.5|778.7|774.2|780|775.5|778.2|773.7|5377
1687183800000|2023-06-19 14:10:00|778.4|773.9|777|772.5|778.4|773.9|776.5|772|7465
1687184100000|2023-06-19 14:15:00|777.1|772.6|777|772.5|778|773.5|776.7|772.2|6962
1687184400000|2023-06-19 14:20:00|777.3|772.8|777.5|773|778|773.5|777|772.5|4642
1687184700000|2023-06-19 14:25:00|777.8|773.3|778.3|773.8|778.8|774.3|777.3|772.8|4387
1687185000000|2023-06-19 14:30:00|778.7|774.2|778.3|773.8|779.3|774.8|778.3|773.8|5659
1687185300000|2023-06-19 14:35:00|778.4|773.9|777.8|773.3|778.8|774.3|777.5|773|4063
1687185600000|2023-06-19 14:40:00|778.2|773.7|779.8|775.3|780.5|776|778.2|773.7|6712
1687185900000|2023-06-19 14:45:00|779.9|775.4|781.6|777.1|782.1|777.6|779.8|775.3|16473
1687186200000|2023-06-19 14:50:00|781.3|776.8|781.1|776.6|781.3|776.8|780.6|776.1|4087
1687186500000|2023-06-19 14:55:00|781.4|776.9|779.5|775|781.9|777.4|779.5|775|10677
1687222800000|2023-06-20 01:00:00|779.6|775.1|780.7|776.2|782.3|777.8|778.2|773.7|20567
1687223100000|2023-06-20 01:05:00|781|776.5|782|777.5|783.3|778.8|780.7|776.2|19412
1687223400000|2023-06-20 01:10:00|781.9|777.4|781.1|776.6|782|777.5|779.9|775.4|9081
1687223700000|2023-06-20 01:15:00|780.8|776.3|778.8|774.3|780.8|776.3|778.3|773.8|10098
1687224000000|2023-06-20 01:20:00|778.5|774|782.3|777.8|782.9|778.4|778.3|773.8|13468
1687224300000|2023-06-20 01:25:00|782.1|777.6|781.8|777.3|782.6|778.1|781.6|777.1|5804
1687224600000|2023-06-20 01:30:00|782.1|777.6|782.3|777.8|782.6|778.1|781.1|776.6|7676
1687224900000|2023-06-20 01:35:00|782|777.5|781.8|777.3|782.3|777.8|781.3|776.8|2837
1687225200000|2023-06-20 01:40:00|781.5|777|779.8|775.3|781.5|777|779.8|775.3|5777
1687225500000|2023-06-20 01:45:00|779.5|775|779.5|775|780.8|776.3|779.3|774.8|6511
1687225800000|2023-06-20 01:50:00|779.8|775.3|778.2|773.7|780.5|776|777.7|773.2|9937
1687226100000|2023-06-20 01:55:00|778|773.5|778|773.5|779.2|774.7|777.5|773|7361
1687226400000|2023-06-20 02:00:00|777.8|773.3|776.8|772.3|779|774.5|776.3|771.8|10403
1687226700000|2023-06-20 02:05:00|776.7|772.2|776.3|771.8|777.6|773.1|776.3|771.8|7377
1687227000000|2023-06-20 02:10:00|776|771.5|775.8|771.3|776|771.5|773.2|768.7|28082
1687228200000|2023-06-20 02:30:00|775.9|771.4|775.9|771.4|776.9|772.4|774.9|770.4|12266
1687228500000|2023-06-20 02:35:00|775.6|771.1|776.4|771.9|777.3|772.8|775.4|770.9|7057
1687228800000|2023-06-20 02:40:00|776.1|771.6|776.4|771.9|776.9|772.4|775.6|771.1|4425
1687229100000|2023-06-20 02:45:00|776.7|772.2|779.1|774.6|779.1|774.6|776.4|771.9|10248
1687229400000|2023-06-20 02:50:00|778.8|774.3|778.4|773.9|780.1|775.6|778.1|773.6|11532
1687229700000|2023-06-20 02:55:00|778.2|773.7|777.6|773.1|778.4|773.9|776.9|772.4|5308
1687230000000|2023-06-20 03:00:00|777.4|772.9|776.9|772.4|777.9|773.4|776.7|772.2|3529
1687230300000|2023-06-20 03:05:00|776.6|772.1|778.9|774.4|779.4|774.9|776.4|771.9|7830
1687230600000|2023-06-20 03:10:00|779.2|774.7|779.7|775.2|780.9|776.4|779.2|774.7|13421
1687230900000|2023-06-20 03:15:00|780|775.5|777.4|772.9|780|775.5|776.4|771.9|9500
1687231200000|2023-06-20 03:20:00|777.9|773.4|777.8|773.3|778.4|773.9|776.9|772.4|5030
1687231500000|2023-06-20 03:25:00|777.9|773.4|780.3|775.8|780.7|776.2|777.4|772.9|10921
1687239000000|2023-06-20 05:30:00|780.2|775.7|779.8|775.3|781.8|777.3|778.8|774.3|12919
1687239300000|2023-06-20 05:35:00|780.3|775.8|780.8|776.3|781.8|777.3|779.8|775.3|8153
1687239600000|2023-06-20 05:40:00|781|776.5|780.8|776.3|781|776.5|780.3|775.8|3085
1687239900000|2023-06-20 05:45:00|780.9|776.4|780.7|776.2|781.5|777|780.3|775.8|5657
1687240200000|2023-06-20 05:50:00|780.8|776.3|781.3|776.8|781.8|777.3|780.3|775.8|5739
1687240500000|2023-06-20 05:55:00|781.6|777.1|783|778.5|783|778.5|781.3|776.8|9772
1687240800000|2023-06-20 06:00:00|783.3|778.8|782.2|777.7|783.5|779|781|776.5|8546
1687241100000|2023-06-20 06:05:00|782|777.5|780.2|775.7|782|777.5|780.2|775.7|5416
1687241400000|2023-06-20 06:10:00|780.5|776|781.5|777|781.7|777.2|780.5|776|6449
1687241700000|2023-06-20 06:15:00|781.2|776.7|780.5|776|781.7|777.2|780.5|776|4483
1687242000000|2023-06-20 06:20:00|780.7|776.2|782|777.5|782.7|778.2|780.7|776.2|6533
1687242300000|2023-06-20 06:25:00|782.3|777.8|782|777.5|782.5|778|781.5|777|3489
1687242600000|2023-06-20 06:30:00|782.2|777.7|782.3|777.8|783|778.5|781.8|777.3|4795
1687242900000|2023-06-20 06:35:00|782.4|777.9|782.1|777.6|783.3|778.8|781.6|777.1|6429
1687243200000|2023-06-20 06:40:00|782.3|777.8|782.6|778.1|783.6|779.1|782.3|777.8|10765
1687243500000|2023-06-20 06:45:00|783.1|778.6|782.1|777.6|783.1|778.6|782.1|777.6|5400
1687243800000|2023-06-20 06:50:00|781.9|777.4|781.5|777|782.1|777.6|781.4|776.9|6110
1687244100000|2023-06-20 06:55:00|781.6|777.1|780.6|776.1|781.6|777.1|780.4|775.9|14858
1687244400000|2023-06-20 07:00:00|780.7|776.2|780.6|776.1|780.7|776.2|780.6|776.1|0
1687266000000|2023-06-20 13:00:00|778.3|773.8|772.9|768.4|779.2|774.7|772.1|767.6|52056
1687266300000|2023-06-20 13:05:00|772.6|768.1|770.7|766.2|773.9|769.4|770|765.5|46298
1687266600000|2023-06-20 13:10:00|771|766.5|772.3|767.8|772.8|768.3|771|766.5|19705
1687266900000|2023-06-20 13:15:00|772.5|768|772.3|767.8|773.5|769|771.8|767.3|17431
1687267200000|2023-06-20 13:20:00|772|767.5|772.3|767.8|773|768.5|771.8|767.3|7726
1687267500000|2023-06-20 13:25:00|772.5|768|772|767.5|773.2|768.7|772|767.5|6356
1687267800000|2023-06-20 13:30:00|771.7|767.2|771.5|767|772.3|767.8|771|766.5|12268
1687268100000|2023-06-20 13:35:00|771.2|766.7|771|766.5|771.7|767.2|770.7|766.2|12702
1687268400000|2023-06-20 13:40:00|770.7|766.2|768.8|764.3|771.2|766.7|768.1|763.6|27525
1687268700000|2023-06-20 13:45:00|768.9|764.4|770.2|765.7|770.2|765.7|768.7|764.2|10926
1687269000000|2023-06-20 13:50:00|770|765.5|770.2|765.7|770.3|765.8|769.2|764.7|4670
1687269300000|2023-06-20 13:55:00|769.9|765.4|769.9|765.4|770.2|765.7|769.4|764.9|7061
1687269600000|2023-06-20 14:00:00|769.6|765.1|769.2|764.7|769.6|765.1|768.4|763.9|9234
1687269900000|2023-06-20 14:05:00|769.4|764.9|769.1|764.6|769.7|765.2|769.1|764.6|6326
1687270200000|2023-06-20 14:10:00|768.9|764.4|769.1|764.6|769.4|764.9|767.9|763.4|5877
1687270500000|2023-06-20 14:15:00|769.4|764.9|769.9|765.4|770.9|766.4|768.9|764.4|8246
1687270800000|2023-06-20 14:20:00|770.2|765.7|769.9|765.4|770.4|765.9|769.7|765.2|6938
1687271100000|2023-06-20 14:25:00|769.7|765.2|769.1|764.6|770.2|765.7|768.6|764.1|6681
1687271400000|2023-06-20 14:30:00|768.8|764.3|769.1|764.6|769.8|765.3|768.1|763.6|6647
1687271700000|2023-06-20 14:35:00|769.2|764.7|770.1|765.6|770.8|766.3|769.1|764.6|7579
1687272000000|2023-06-20 14:40:00|769.8|765.3|770.3|765.8|770.8|766.3|769.3|764.8|5526
1687272300000|2023-06-20 14:45:00|770.6|766.1|770|765.5|770.9|766.4|770|765.5|3988
1687272600000|2023-06-20 14:50:00|769.8|765.3|767.9|763.4|770.3|765.8|767.9|763.4|7435
1687272900000|2023-06-20 14:55:00|767.8|763.3|769.1|764.6|769.9|765.4|767.5|763|11534
1687741200000|2023-06-26 01:00:00|758.2|753.7|761.3|756.8|763.5|759|756.3|751.8|70150
1687741500000|2023-06-26 01:05:00|761|756.5|763.8|759.3|764.5|760|760|755.5|30172
1687741800000|2023-06-26 01:10:00|763.7|759.2|763.1|758.6|765.1|760.6|762.9|758.4|20336
1687742100000|2023-06-26 01:15:00|762.9|758.4|764.3|759.8|765.6|761.1|762.4|757.9|22113
1687742400000|2023-06-26 01:20:00|764.6|760.1|762.8|758.3|766.1|761.6|762.3|757.8|18370
1687742700000|2023-06-26 01:25:00|763.1|758.6|762.6|758.1|763.3|758.8|761.8|757.3|10742
1687743000000|2023-06-26 01:30:00|762.1|757.6|761.6|757.1|763.6|759.1|761.6|757.1|10757
1687743300000|2023-06-26 01:35:00|761.3|756.8|762.6|758.1|762.6|758.1|760.8|756.3|9432
1687743600000|2023-06-26 01:40:00|763.1|758.6|763.3|758.8|764.1|759.6|762.8|758.3|6876
1687743900000|2023-06-26 01:45:00|763.1|758.6|761.8|757.3|763.3|758.8|761.8|757.3|4256
1687744200000|2023-06-26 01:50:00|762.1|757.6|760.6|756.1|762.3|757.8|760.3|755.8|9523
1687744500000|2023-06-26 01:55:00|760.7|756.2|760.3|755.8|761.1|756.6|760.1|755.6|8418
1687744800000|2023-06-26 02:00:00|760.6|756.1|761.6|757.1|761.8|757.3|760.1|755.6|6653
1687745100000|2023-06-26 02:05:00|761.3|756.8|760.8|756.3|761.7|757.2|760.3|755.8|6897
1687745400000|2023-06-26 02:10:00|760.9|756.4|760.6|756.1|761.3|756.8|760.3|755.8|4606
1687746600000|2023-06-26 02:30:00|760.5|756|759|754.5|760.7|756.2|758.3|753.8|10985
1687746900000|2023-06-26 02:35:00|759.2|754.7|757.3|752.8|759.3|754.8|757.3|752.8|13109
1687747200000|2023-06-26 02:40:00|757.4|752.9|758.5|754|758.5|754|757.3|752.8|10443
1687747500000|2023-06-26 02:45:00|758.3|753.8|758.3|753.8|759|754.5|757.8|753.3|7313
1687747800000|2023-06-26 02:50:00|758.5|754|760|755.5|760|755.5|758.3|753.8|6661
1687748100000|2023-06-26 02:55:00|759.8|755.3|760|755.5|760|755.5|758.5|754|6025
1687748400000|2023-06-26 03:00:00|759.8|755.3|759.5|755|760|755.5|759|754.5|3851
1687748700000|2023-06-26 03:05:00|759.8|755.3|763.8|759.3|763.8|759.3|759.5|755|18725
1687749000000|2023-06-26 03:10:00|764|759.5|764.3|759.8|765.1|760.6|763.5|759|14762
1687749300000|2023-06-26 03:15:00|764.6|760.1|767.6|763.1|767.6|763.1|764.6|760.1|24297
1687749600000|2023-06-26 03:20:00|767.8|763.3|768.1|763.6|768.4|763.9|766.3|761.8|18810
1687749900000|2023-06-26 03:25:00|767.8|763.3|766.8|762.3|768.6|764.1|766.6|762.1|11422
1687757400000|2023-06-26 05:30:00|766.5|762|765.5|761|766.8|762.3|764.3|759.8|14701
1687757700000|2023-06-26 05:35:00|765.3|760.8|764.5|760|765.5|761|763.5|759|9267
1687758000000|2023-06-26 05:40:00|764.2|759.7|764|759.5|764.5|760|763.5|759|5433
1687758300000|2023-06-26 05:45:00|764.3|759.8|764|759.5|764.8|760.3|764|759.5|4133
1687758600000|2023-06-26 05:50:00|763.5|759|765.8|761.3|765.8|761.3|763.5|759|5719
1687758900000|2023-06-26 05:55:00|765.5|761|764.5|760|765.5|761|764.3|759.8|3780
1687759200000|2023-06-26 06:00:00|764.2|759.7|765.5|761|765.5|761|764|759.5|3229
1687759500000|2023-06-26 06:05:00|765.2|760.7|763.9|759.4|765.3|760.8|763.3|758.8|5848
1687759800000|2023-06-26 06:10:00|763.8|759.3|764.5|760|764.8|760.3|763.8|759.3|3332
1687760100000|2023-06-26 06:15:00|764.3|759.8|764.8|760.3|765|760.5|763.9|759.4|2769
1687760400000|2023-06-26 06:20:00|765.3|760.8|767.1|762.6|767.1|762.6|764.8|760.3|8864
1687760700000|2023-06-26 06:25:00|766.8|762.3|766.5|762|767.1|762.6|766.3|761.8|5537
1687761000000|2023-06-26 06:30:00|766.3|761.8|766.8|762.3|766.8|762.3|765.3|760.8|6247
1687761300000|2023-06-26 06:35:00|766.5|762|767.8|763.3|768|763.5|765.8|761.3|11122
1687761600000|2023-06-26 06:40:00|767.5|763|768.6|764.1|769.6|765.1|767.3|762.8|17299
1687761900000|2023-06-26 06:45:00|768.5|764|767.4|762.9|768.6|764.1|767|762.5|8272
1687762200000|2023-06-26 06:50:00|767.6|763.1|766.7|762.2|767.6|763.1|766.3|761.8|7852
1687762500000|2023-06-26 06:55:00|766.6|762.1|767.9|763.4|768|763.5|766.6|762.1|12410
1687784400000|2023-06-26 13:00:00|769.1|764.6|767.7|763.2|770.1|765.6|767.7|763.2|25586
1687784700000|2023-06-26 13:05:00|767.9|763.4|766.9|762.4|767.9|763.4|766.2|761.7|14688
1687785000000|2023-06-26 13:10:00|767.2|762.7|765.9|761.4|767.2|762.7|765.6|761.1|9075
1687785300000|2023-06-26 13:15:00|766.2|761.7|767.4|762.9|767.4|762.9|765.9|761.4|7028
1687785600000|2023-06-26 13:20:00|767.7|763.2|767.7|763.2|768.2|763.7|767.4|762.9|6883
1687785900000|2023-06-26 13:25:00|767.9|763.4|768.9|764.4|768.9|764.4|767.9|763.4|7258
1687786200000|2023-06-26 13:30:00|768.8|764.3|768.4|763.9|768.9|764.4|767.4|762.9|9447
1687786500000|2023-06-26 13:35:00|768.3|763.8|766.7|762.2|768.3|763.8|766.7|762.2|4685
1687786800000|2023-06-26 13:40:00|766.8|762.3|770.7|766.2|771.2|766.7|766.5|762|20993
1687787100000|2023-06-26 13:45:00|771|766.5|770.5|766|771.5|767|770.5|766|16466
1687787400000|2023-06-26 13:50:00|770.2|765.7|771.3|766.8|771.3|766.8|769.5|765|10311
1687787700000|2023-06-26 13:55:00|771|766.5|770.7|766.2|771.2|766.7|770|765.5|5102
1687788000000|2023-06-26 14:00:00|770.5|766|769.2|764.7|770.7|766.2|769|764.5|7902
1687788300000|2023-06-26 14:05:00|768.9|764.4|768.7|764.2|768.9|764.4|768.2|763.7|6834
1687788600000|2023-06-26 14:10:00|769|764.5|769|764.5|769.2|764.7|768.7|764.2|3929
1687788900000|2023-06-26 14:15:00|768.7|764.2|769.4|764.9|769.7|765.2|768.7|764.2|3394
1687789200000|2023-06-26 14:20:00|769.6|765.1|768.2|763.7|769.7|765.2|768.2|763.7|3010
1687789500000|2023-06-26 14:25:00|767.9|763.4|766.4|761.9|767.9|763.4|766.2|761.7|8629
1687789800000|2023-06-26 14:30:00|766.7|762.2|767.4|762.9|767.4|762.9|766.7|762.2|4927
1687790100000|2023-06-26 14:35:00|767.7|763.2|768.4|763.9|768.7|764.2|767.2|762.7|3094
1687790400000|2023-06-26 14:40:00|768.2|763.7|770.2|765.7|770.2|765.7|767.9|763.4|5930
1687790700000|2023-06-26 14:45:00|769.9|765.4|768|763.5|769.9|765.4|767.9|763.4|4139
1687791000000|2023-06-26 14:50:00|768.2|763.7|767.4|762.9|769.2|764.7|767.4|762.9|4476
1687791300000|2023-06-26 14:55:00|767.2|762.7|767.6|763.1|768.2|763.7|767.2|762.7|5914
1687827600000|2023-06-27 01:00:00|768.2|763.7|767.2|762.7|769.5|765|767.2|762.7|12140
1687827900000|2023-06-27 01:05:00|767.3|762.8|770.5|766|771|766.5|767.2|762.7|14165
1687828200000|2023-06-27 01:10:00|770.6|766.1|772|767.5|772.3|767.8|770|765.5|20320
1687828500000|2023-06-27 01:15:00|771.9|767.4|772.8|768.3|772.8|768.3|771.9|767.4|12113
1687828800000|2023-06-27 01:20:00|773|768.5|774.8|770.3|774.8|770.3|773|768.5|19528
1687829100000|2023-06-27 01:25:00|774.9|770.4|776|771.5|776.2|771.7|774.7|770.2|15097
1687829400000|2023-06-27 01:30:00|776.2|771.7|775.2|770.7|776.2|771.7|775.2|770.7|7741
1687829700000|2023-06-27 01:35:00|775.5|771|775.4|770.9|775.9|771.4|774.4|769.9|9637
1687830000000|2023-06-27 01:40:00|775.7|771.2|776.2|771.7|776.2|771.7|774.4|769.9|8034
1687830300000|2023-06-27 01:45:00|776.1|771.6|777.2|772.7|777.5|773|775.2|770.7|17547
1687830600000|2023-06-27 01:50:00|776.9|772.4|780.2|775.7|780.2|775.7|776.9|772.4|29112
1687830900000|2023-06-27 01:55:00|780.5|776|781.2|776.7|783.2|778.7|780.5|776|31116
1687831200000|2023-06-27 02:00:00|781.3|776.8|780.5|776|782|777.5|779.5|775|15911
1687831500000|2023-06-27 02:05:00|780.2|775.7|781.2|776.7|781.2|776.7|779.2|774.7|8363
1687831800000|2023-06-27 02:10:00|781|776.5|781|776.5|781.2|776.7|779.2|774.7|7626
1687833000000|2023-06-27 02:30:00|781.1|776.6|780.2|775.7|781.5|777|780|775.5|7022
1687833300000|2023-06-27 02:35:00|780|775.5|780.2|775.7|780.7|776.2|780|775.5|4188
1687833600000|2023-06-27 02:40:00|780.5|776|780.5|776|780.5|776|779.7|775.2|5431
1687833900000|2023-06-27 02:45:00|780.2|775.7|780.2|775.7|780.5|776|779.7|775.2|3858
1687834200000|2023-06-27 02:50:00|779.9|775.4|780.9|776.4|781.2|776.7|779.7|775.2|6943
1687834500000|2023-06-27 02:55:00|781.1|776.6|782.2|777.7|782.2|777.7|781.1|776.6|9766
1687834800000|2023-06-27 03:00:00|782.4|777.9|783.4|778.9|783.5|779|780.9|776.4|14502
1687835100000|2023-06-27 03:05:00|783.2|778.7|782.7|778.2|783.7|779.2|782.2|777.7|11175
1687835400000|2023-06-27 03:10:00|782.9|778.4|783.2|778.7|783.4|778.9|781.4|776.9|8884
1687835700000|2023-06-27 03:15:00|783.4|778.9|783.2|778.7|784.4|779.9|782.7|778.2|11950
1687836000000|2023-06-27 03:20:00|783.4|778.9|783.7|779.2|784.2|779.7|782.9|778.4|7709
1687836300000|2023-06-27 03:25:00|783.9|779.4|786.2|781.7|786.3|781.8|783.7|779.2|22916
1687843800000|2023-06-27 05:30:00|786.1|781.6|787.3|782.8|788.3|783.8|785.4|780.9|27349
1687844100000|2023-06-27 05:35:00|787.6|783.1|788.8|784.3|790.1|785.6|787.6|783.1|23558
1687844400000|2023-06-27 05:40:00|789.1|784.6|788.3|783.8|790.2|785.7|787.8|783.3|15237
1687844700000|2023-06-27 05:45:00|788.6|784.1|789.8|785.3|790.6|786.1|788.6|784.1|16311
1687845000000|2023-06-27 05:50:00|789.6|785.1|790.8|786.3|790.8|786.3|789.1|784.6|10470
1687845300000|2023-06-27 05:55:00|791.3|786.8|792.6|788.1|793.3|788.8|790.8|786.3|20611
1687845600000|2023-06-27 06:00:00|792.8|788.3|792.3|787.8|793.1|788.6|792|787.5|11886
1687845900000|2023-06-27 06:05:00|792|787.5|792.1|787.6|792.3|787.8|791.1|786.6|8020
1687846200000|2023-06-27 06:10:00|792.3|787.8|792.3|787.8|792.8|788.3|792.3|787.8|8822
1687846500000|2023-06-27 06:15:00|792.1|787.6|791.6|787.1|792.1|787.6|790.8|786.3|7032
1687846800000|2023-06-27 06:20:00|791.3|786.8|790.6|786.1|791.6|787.1|790.6|786.1|7654
1687847100000|2023-06-27 06:25:00|790.8|786.3|791|786.5|791.5|787|790|785.5|8566
1687847400000|2023-06-27 06:30:00|790.8|786.3|793.1|788.6|793.3|788.8|790.8|786.3|14950
1687847700000|2023-06-27 06:35:00|792.8|788.3|792.1|787.6|793.6|789.1|791.6|787.1|14865
1687848000000|2023-06-27 06:40:00|792.4|787.9|791|786.5|792.4|787.9|790.6|786.1|12220
1687848300000|2023-06-27 06:45:00|790.9|786.4|790.4|785.9|791.3|786.8|789.9|785.4|11815
1687848600000|2023-06-27 06:50:00|790.5|786|792.5|788|792.5|788|790.5|786|11082
1687848900000|2023-06-27 06:55:00|792.3|787.8|793.6|789.1|793.8|789.3|791.8|787.3|20565
1687870800000|2023-06-27 13:00:00|791.4|786.9|792.9|788.4|796.8|792.3|791.3|786.8|46217
1687871100000|2023-06-27 13:05:00|792.8|788.3|792.8|788.3|794|789.5|792.3|787.8|13315
1687871400000|2023-06-27 13:10:00|792.7|788.2|795.3|790.8|795.3|790.8|792.7|788.2|9028
1687871700000|2023-06-27 13:15:00|795.1|790.6|793.6|789.1|795.8|791.3|793.6|789.1|14777
1687872000000|2023-06-27 13:20:00|793.3|788.8|792.8|788.3|794.3|789.8|792.5|788|7937
1687872300000|2023-06-27 13:25:00|792.6|788.1|793.8|789.3|793.8|789.3|792.6|788.1|4899
1687872600000|2023-06-27 13:30:00|793.6|789.1|793.6|789.1|793.8|789.3|792.3|787.8|6278
1687872900000|2023-06-27 13:35:00|793.3|788.8|793.1|788.6|793.3|788.8|792.6|788.1|4135
1687873200000|2023-06-27 13:40:00|792.9|788.4|793.6|789.1|794.1|789.6|792.6|788.1|3869
1687873500000|2023-06-27 13:45:00|793.5|789|791.9|787.4|793.6|789.1|791.4|786.9|6615
1687873800000|2023-06-27 13:50:00|792|787.5|792.1|787.6|792.9|788.4|791.9|787.4|5298
1687874100000|2023-06-27 13:55:00|791.9|787.4|792.1|787.6|792.4|787.9|790.9|786.4|8526
1687874400000|2023-06-27 14:00:00|791.9|787.4|792.6|788.1|792.9|788.4|791.9|787.4|5494
1687874700000|2023-06-27 14:05:00|792.5|788|793.1|788.6|793.1|788.6|792.5|788|3203
1687875000000|2023-06-27 14:10:00|792.9|788.4|792.6|788.1|793.1|788.6|792.4|787.9|3586
1687875300000|2023-06-27 14:15:00|792.7|788.2|794.4|789.9|794.4|789.9|792.7|788.2|4964
1687875600000|2023-06-27 14:20:00|794.6|790.1|794.6|790.1|795.4|790.9|794.4|789.9|12833
1687875900000|2023-06-27 14:25:00|794.4|789.9|795.6|791.1|796.1|791.6|794.4|789.9|9996
1687876200000|2023-06-27 14:30:00|795.7|791.2|795.8|791.3|796.1|791.6|795.1|790.6|7340
1687876500000|2023-06-27 14:35:00|795.6|791.1|795.6|791.1|796.8|792.3|795.3|790.8|9640
1687876800000|2023-06-27 14:40:00|795.3|790.8|796.1|791.6|796.1|791.6|794.6|790.1|4255
1687877100000|2023-06-27 14:45:00|795.8|791.3|794.1|789.6|796.1|791.6|794.1|789.6|5787
1687877400000|2023-06-27 14:50:00|794.4|789.9|794.6|790.1|794.9|790.4|794.1|789.6|3115
1687877700000|2023-06-27 14:55:00|794.4|789.9|793.9|789.4|794.4|789.9|793.9|789.4|6658
1687914000000|2023-06-28 01:00:00|793.5|789|792.1|787.6|793.6|789.1|791.6|787.1|14572
1687914300000|2023-06-28 01:05:00|791.6|787.1|793.4|788.9|793.4|788.9|791.6|787.1|6617
1687914600000|2023-06-28 01:10:00|793.1|788.6|791.6|787.1|793.4|788.9|790.6|786.1|11394
1687914900000|2023-06-28 01:15:00|791.2|786.7|790.6|786.1|792.1|787.6|790.1|785.6|11679
1687915200000|2023-06-28 01:20:00|790.1|785.6|790.8|786.3|791.1|786.6|790.1|785.6|7601
1687915500000|2023-06-28 01:25:00|790.6|786.1|790.3|785.8|791.8|787.3|789.6|785.1|10608
1687915800000|2023-06-28 01:30:00|790.1|785.6|789.5|785|790.6|786.1|788.6|784.1|12581
1687916100000|2023-06-28 01:35:00|789.3|784.8|790.8|786.3|790.8|786.3|788.6|784.1|8155
1687916400000|2023-06-28 01:40:00|790.6|786.1|790.8|786.3|792.3|787.8|790.3|785.8|9653
1687916700000|2023-06-28 01:45:00|791.1|786.6|792.1|787.6|792.6|788.1|790.8|786.3|5760
1687917000000|2023-06-28 01:50:00|792.3|787.8|790.1|785.6|792.8|788.3|790.1|785.6|8940
1687917300000|2023-06-28 01:55:00|790.3|785.8|791.6|787.1|792.1|787.6|790.1|785.6|6281
1687917600000|2023-06-28 02:00:00|791.8|787.3|790.1|785.6|791.8|787.3|790.1|785.6|6584
1687917900000|2023-06-28 02:05:00|789.8|785.3|787.3|782.8|790.1|785.6|787.3|782.8|22355
1687918200000|2023-06-28 02:10:00|787.2|782.7|787.6|783.1|788.1|783.6|786.6|782.1|16904
1687919400000|2023-06-28 02:30:00|787.8|783.3|789.3|784.8|789.5|785|787.1|782.6|13347
1687919700000|2023-06-28 02:35:00|789|784.5|790|785.5|790.5|786|788.8|784.3|8468
1687920000000|2023-06-28 02:40:00|789.5|785|790.5|786|790.5|786|789.3|784.8|6196
1687920300000|2023-06-28 02:45:00|790.3|785.8|791|786.5|792|787.5|790|785.5|7657
1687920600000|2023-06-28 02:50:00|790.7|786.2|789|784.5|790.7|786.2|788.7|784.2|7187
1687920900000|2023-06-28 02:55:00|788.5|784|789.3|784.8|789.3|784.8|788.3|783.8|4741
1687921200000|2023-06-28 03:00:00|789|784.5|790.8|786.3|790.8|786.3|788.3|783.8|6672
1687921500000|2023-06-28 03:05:00|790.5|786|791.3|786.8|791.5|787|790.3|785.8|5377
1687921800000|2023-06-28 03:10:00|791|786.5|789.8|785.3|791|786.5|789.8|785.3|3153
1687922100000|2023-06-28 03:15:00|790|785.5|791.8|787.3|791.8|787.3|789.3|784.8|5860
1687922400000|2023-06-28 03:20:00|791.5|787|790.8|786.3|791.8|787.3|790.3|785.8|3591
1687922700000|2023-06-28 03:25:00|790.5|786|789.9|785.4|790.5|786|789.5|785|4314
1687930200000|2023-06-28 05:30:00|789.7|785.2|789.7|785.2|789.8|785.3|787.2|782.7|18905
1687930500000|2023-06-28 05:35:00|789.4|784.9|789.2|784.7|790.2|785.7|788.7|784.2|7323
1687930800000|2023-06-28 05:40:00|789.4|784.9|790.2|785.7|790.2|785.7|788.9|784.4|3463
1687931100000|2023-06-28 05:45:00|790.4|785.9|790.9|786.4|790.9|786.4|790.4|785.9|3554
1687931400000|2023-06-28 05:50:00|791.2|786.7|793.7|789.2|794.4|789.9|791.2|786.7|18730
1687931700000|2023-06-28 05:55:00|793.9|789.4|793.9|789.4|794.9|790.4|793.4|788.9|11078
1687932000000|2023-06-28 06:00:00|794.2|789.7|794.7|790.2|795.3|790.8|794.2|789.7|8338
1687932300000|2023-06-28 06:05:00|794.8|790.3|794.9|790.4|795.2|790.7|794.4|789.9|5422
1687932600000|2023-06-28 06:10:00|795.2|790.7|795.7|791.2|795.7|791.2|794.4|789.9|7954
1687932900000|2023-06-28 06:15:00|795.8|791.3|794.9|790.4|795.9|791.4|794.4|789.9|7015
1687933200000|2023-06-28 06:20:00|794.5|790|794.4|789.9|794.5|790|793.9|789.4|2804
1687933500000|2023-06-28 06:25:00|794.2|789.7|794.7|790.2|795.2|790.7|793.9|789.4|5378
1687933800000|2023-06-28 06:30:00|794.4|789.9|796|791.5|796.5|792|794.2|789.7|8321
1687934100000|2023-06-28 06:35:00|795.9|791.4|796.4|791.9|796.9|792.4|795.9|791.4|11532
1687934400000|2023-06-28 06:40:00|796.7|792.2|799.9|795.4|800.2|795.7|796.7|792.2|39242
1687934700000|2023-06-28 06:45:00|800.2|795.7|797.9|793.4|800.4|795.9|797.9|793.4|19200
1687935000000|2023-06-28 06:50:00|798.2|793.7|798.2|793.7|798.9|794.4|797.7|793.2|10724
1687935300000|2023-06-28 06:55:00|798.4|793.9|799.2|794.7|799.7|795.2|798.2|793.7|19588
1687957200000|2023-06-28 13:00:00|798.3|793.8|795.7|791.2|798.3|793.8|795.2|790.7|27523
1687957500000|2023-06-28 13:05:00|795.6|791.1|796.8|792.3|797.1|792.6|795.3|790.8|10107
1687957800000|2023-06-28 13:10:00|796.3|791.8|794.3|789.8|796.3|791.8|794.3|789.8|13285
1687958100000|2023-06-28 13:15:00|794|789.5|793.8|789.3|794.3|789.8|793.3|788.8|7900
1687958400000|2023-06-28 13:20:00|794|789.5|794.1|789.6|794.6|790.1|794|789.5|5070
1687958700000|2023-06-28 13:25:00|794.3|789.8|795.5|791|795.5|791|794.3|789.8|4365
1687959000000|2023-06-28 13:30:00|795.3|790.8|795.3|790.8|795.3|790.8|794.5|790|3964
1687959300000|2023-06-28 13:35:00|795|790.5|795.8|791.3|795.8|791.3|794.3|789.8|5034
1687959600000|2023-06-28 13:40:00|795.3|790.8|796|791.5|796|791.5|795|790.5|5794
1687959900000|2023-06-28 13:45:00|795.8|791.3|796|791.5|796.5|792|795.5|791|4795
1687960200000|2023-06-28 13:50:00|796.3|791.8|796.5|792|796.5|792|795.9|791.4|3994
1687960500000|2023-06-28 13:55:00|796.4|791.9|797.3|792.8|797.8|793.3|796|791.5|7523
1687960800000|2023-06-28 14:00:00|797.5|793|796.8|792.3|797.8|793.3|796.5|792|5438
1687961100000|2023-06-28 14:05:00|797|792.5|796.3|791.8|797.3|792.8|796.3|791.8|3062
1687961400000|2023-06-28 14:10:00|796|791.5|793.5|789|796.3|791.8|793.5|789|14068
1687961700000|2023-06-28 14:15:00|793.8|789.3|793.8|789.3|794|789.5|793|788.5|10677
1687962000000|2023-06-28 14:20:00|793.5|789|793.3|788.8|794|789.5|793.3|788.8|6601
1687962300000|2023-06-28 14:25:00|793.5|789|793|788.5|793.5|789|792|787.5|9248
1687962600000|2023-06-28 14:30:00|793.3|788.8|794.3|789.8|794.3|789.8|792.8|788.3|3831
1687962900000|2023-06-28 14:35:00|794.5|790|794.8|790.3|795.3|790.8|794.5|790|6488
1687963200000|2023-06-28 14:40:00|794.5|790|795.3|790.8|795.5|791|794.3|789.8|3899
1687963500000|2023-06-28 14:45:00|795.4|790.9|795|790.5|795.5|791|794.8|790.3|1926
1687963800000|2023-06-28 14:50:00|795.2|790.7|794.3|789.8|795.3|790.8|794.3|789.8|2418
1687964100000|2023-06-28 14:55:00|794|789.5|793.6|789.1|794|789.5|793|788.5|8822
1688000400000|2023-06-29 01:00:00|793.7|789.2|796|791.5|796.5|792|792.5|788|18012
1688000700000|2023-06-29 01:05:00|795.8|791.3|797.3|792.8|797.8|793.3|795.5|791|14185
1688001000000|2023-06-29 01:10:00|797|792.5|797.2|792.7|798.2|793.7|797|792.5|9580
1688001300000|2023-06-29 01:15:00|797.5|793|799|794.5|799.1|794.6|796.2|791.7|12242
1688001600000|2023-06-29 01:20:00|798.5|794|800|795.5|800.3|795.8|798.2|793.7|20769
1688001900000|2023-06-29 01:25:00|799.7|795.2|800.7|796.2|801.3|796.8|799.5|795|11978
1688002200000|2023-06-29 01:30:00|800.5|796|800.8|796.3|802|797.5|800|795.5|15673
1688002500000|2023-06-29 01:35:00|800.5|796|801.3|796.8|802|797.5|800.5|796|6472
1688002800000|2023-06-29 01:40:00|801|796.5|801.8|797.3|802.3|797.8|800.8|796.3|8562
1688003100000|2023-06-29 01:45:00|801.5|797|800.5|796|802.3|797.8|800.4|795.9|6109
1688003400000|2023-06-29 01:50:00|800.3|795.8|801|796.5|801|796.5|799.9|795.4|4727
1688003700000|2023-06-29 01:55:00|801.3|796.8|800.9|796.4|801.9|797.4|800.3|795.8|5271
1688004000000|2023-06-29 02:00:00|801|796.5|799.8|795.3|801|796.5|799|794.5|6243
1688004300000|2023-06-29 02:05:00|799.5|795|796.1|791.6|799.5|795|795.2|790.7|24804
1688004600000|2023-06-29 02:10:00|796|791.5|797.2|792.7|797.3|792.8|795.5|791|8698
1688005800000|2023-06-29 02:30:00|797.3|792.8|798|793.5|798.2|793.7|796.5|792|7081
1688006100000|2023-06-29 02:35:00|798.2|793.7|798.5|794|798.5|794|797.7|793.2|3508
1688006400000|2023-06-29 02:40:00|798.4|793.9|798|793.5|799.2|794.7|798|793.5|5267
1688006700000|2023-06-29 02:45:00|798.2|793.7|795.5|791|798.7|794.2|795.5|791|7328
1688007000000|2023-06-29 02:50:00|795.8|791.3|795.2|790.7|796.2|791.7|794.7|790.2|5480
1688007300000|2023-06-29 02:55:00|794.7|790.2|795.2|790.7|795.2|790.7|794.2|789.7|6005
1688007600000|2023-06-29 03:00:00|795|790.5|795|790.5|795.7|791.2|794.7|790.2|5121
1688007900000|2023-06-29 03:05:00|794.9|790.4|794.5|790|796.5|792|794.2|789.7|5101
1688008200000|2023-06-29 03:10:00|794.7|790.2|795.2|790.7|796.2|791.7|794.5|790|6014
1688008500000|2023-06-29 03:15:00|795.5|791|796.7|792.2|797.2|792.7|795.2|790.7|6310
1688008800000|2023-06-29 03:20:00|796.5|792|796.5|792|797.2|792.7|796.5|792|3209
1688009100000|2023-06-29 03:25:00|796.9|792.4|799.1|794.6|800|795.5|796.9|792.4|11283
1688009400000|2023-06-29 03:30:00|799.3|794.8|799.3|794.8|799.3|794.8|799.3|794.8|0
1688016600000|2023-06-29 05:30:00|797.2|792.7|795.6|791.1|797.4|792.9|794.6|790.1|25017
1688016900000|2023-06-29 05:35:00|795.5|791|797.1|792.6|797.4|792.9|795.1|790.6|9588
1688017200000|2023-06-29 05:40:00|797.4|792.9|795.6|791.1|798.9|794.4|795.6|791.1|13245
1688017500000|2023-06-29 05:45:00|795.4|790.9|795.1|790.6|796.4|791.9|794.6|790.1|10863
1688017800000|2023-06-29 05:50:00|795.4|790.9|795.6|791.1|796.1|791.6|795.1|790.6|4344
1688018100000|2023-06-29 05:55:00|795.9|791.4|794.9|790.4|796.1|791.6|793.6|789.1|10647
1688018400000|2023-06-29 06:00:00|795.1|790.6|796.1|791.6|796.4|791.9|794.4|789.9|6003
1688018700000|2023-06-29 06:05:00|796.4|791.9|797.7|793.2|798.4|793.9|796.4|791.9|9513
1688019000000|2023-06-29 06:10:00|797.6|793.1|797.9|793.4|798.6|794.1|797.1|792.6|6659
1688019300000|2023-06-29 06:15:00|797.7|793.2|796.6|792.1|797.7|793.2|796.4|791.9|4663
1688019600000|2023-06-29 06:20:00|796.7|792.2|798.1|793.6|798.6|794.1|796.7|792.2|5487
1688019900000|2023-06-29 06:25:00|797.9|793.4|797.1|792.6|797.9|793.4|796.6|792.1|4209
1688020200000|2023-06-29 06:30:00|797.4|792.9|796.6|792.1|797.6|793.1|795.9|791.4|5417
1688020500000|2023-06-29 06:35:00|796.7|792.2|796.1|791.6|797.1|792.6|796.1|791.6|2801
1688020800000|2023-06-29 06:40:00|796.5|792|796.1|791.6|797.1|792.6|796.1|791.6|3403
1688021100000|2023-06-29 06:45:00|796.2|791.7|795.7|791.2|796.6|792.1|795.1|790.6|9505
1688021400000|2023-06-29 06:50:00|795.8|791.3|797.1|792.6|797.1|792.6|795.3|790.8|7069
1688021700000|2023-06-29 06:55:00|797.2|792.7|799.3|794.8|799.6|795.1|797.1|792.6|20723
1688043600000|2023-06-29 13:00:00|798|793.5|801.6|797.1|801.9|797.4|797.4|792.9|26235
1688043900000|2023-06-29 13:05:00|801.7|797.2|802.7|798.2|803.9|799.4|800.9|796.4|26469
1688044200000|2023-06-29 13:10:00|802.5|798|802.6|798.1|802.7|798.2|801.9|797.4|8488
1688044500000|2023-06-29 13:15:00|802.4|797.9|803.4|798.9|803.7|799.2|802.4|797.9|9659
1688044800000|2023-06-29 13:20:00|803.8|799.3|802.9|798.4|804.2|799.7|802.7|798.2|11948
1688045100000|2023-06-29 13:25:00|802.7|798.2|802.4|797.9|802.7|798.2|801.4|796.9|8385
1688045400000|2023-06-29 13:30:00|801.9|797.4|801.7|797.2|802.4|797.9|800.7|796.2|7709
1688045700000|2023-06-29 13:35:00|802|797.5|801.7|797.2|802.2|797.7|801.2|796.7|4267
1688046000000|2023-06-29 13:40:00|802|797.5|801.9|797.4|802.7|798.2|801.7|797.2|3856
1688046300000|2023-06-29 13:45:00|802.2|797.7|802.9|798.4|803.7|799.2|801.9|797.4|8087
1688046600000|2023-06-29 13:50:00|803.2|798.7|804.4|799.9|804.4|799.9|802.7|798.2|9128
1688046900000|2023-06-29 13:55:00|804.2|799.7|804.7|800.2|805.2|800.7|804.2|799.7|15407
1688047200000|2023-06-29 14:00:00|804.8|800.3|805.2|800.7|805.4|800.9|803.9|799.4|10421
1688047500000|2023-06-29 14:05:00|805.4|800.9|805.4|800.9|806.2|801.7|805.2|800.7|14878
1688047800000|2023-06-29 14:10:00|805.2|800.7|804.4|799.9|805.4|800.9|804.2|799.7|5108
1688048100000|2023-06-29 14:15:00|804.3|799.8|804.4|799.9|804.7|800.2|803.7|799.2|4903
1688048400000|2023-06-29 14:20:00|804.6|800.1|804.2|799.7|804.7|800.2|804.2|799.7|2012
1688048700000|2023-06-29 14:25:00|804.4|799.9|805.4|800.9|805.4|800.9|804.4|799.9|3576
1688049000000|2023-06-29 14:30:00|805.7|801.2|804.9|800.4|805.7|801.2|804.4|799.9|4942
1688049300000|2023-06-29 14:35:00|804.7|800.2|804.8|800.3|805.2|800.7|804.4|799.9|3432
1688049600000|2023-06-29 14:40:00|804.9|800.4|805.2|800.7|805.2|800.7|804.7|800.2|1817
1688049900000|2023-06-29 14:45:00|804.9|800.4|804.4|799.9|805.2|800.7|803.7|799.2|4946
1688050200000|2023-06-29 14:50:00|804.7|800.2|805.4|800.9|805.4|800.9|804.7|800.2|5004
1688050500000|2023-06-29 14:55:00|805.2|800.7|806|801.5|806|801.5|804.9|800.4|10125
1688050800000|2023-06-29 15:00:00|805.9|801.4|805.9|801.4|805.9|801.4|805.9|801.4|0
1688086800000|2023-06-30 01:00:00|805.4|800.9|804.4|799.9|805.7|801.2|803.7|799.2|11314
1688087100000|2023-06-30 01:05:00|804.7|800.2|803.2|798.7|804.7|800.2|802.4|797.9|12376
1688087400000|2023-06-30 01:10:00|802.9|798.4|803.2|798.7|803.9|799.4|802.9|798.4|4964
1688087700000|2023-06-30 01:15:00|802.9|798.4|803.4|798.9|803.7|799.2|801.9|797.4|9357
1688088000000|2023-06-30 01:20:00|803.2|798.7|803.8|799.3|803.9|799.4|802.2|797.7|5249
1688088300000|2023-06-30 01:25:00|803.9|799.4|803.9|799.4|804.5|800|803.4|798.9|4840
1688088600000|2023-06-30 01:30:00|804.2|799.7|803.2|798.7|804.4|799.9|802.4|797.9|5152
1688088900000|2023-06-30 01:35:00|802.9|798.4|804.2|799.7|804.2|799.7|802.9|798.4|2271
1688089200000|2023-06-30 01:40:00|803.9|799.4|804.4|799.9|804.7|800.2|803.9|799.4|4502
1688089500000|2023-06-30 01:45:00|804.5|800|804.6|800.1|804.7|800.2|804.1|799.6|2205
1688089800000|2023-06-30 01:50:00|804.4|799.9|806.9|802.4|807.4|802.9|804.1|799.6|18180
1688090100000|2023-06-30 01:55:00|807.1|802.6|806.4|801.9|807.1|802.6|805.6|801.1|7994
1688090400000|2023-06-30 02:00:00|806.1|801.6|808.4|803.9|808.6|804.1|805.4|800.9|10476
1688090700000|2023-06-30 02:05:00|808.1|803.6|807.4|802.9|808.4|803.9|806.6|802.1|4969
1688091000000|2023-06-30 02:10:00|807.1|802.6|806.4|801.9|807.1|802.6|805.9|801.4|5581
1688092200000|2023-06-30 02:30:00|806.6|802.1|806.3|801.8|808.6|804.1|805.9|801.4|7704
1688092500000|2023-06-30 02:35:00|806.1|801.6|808.1|803.6|808.1|803.6|805.3|800.8|11634
1688092800000|2023-06-30 02:40:00|807.8|803.3|807.3|802.8|808.3|803.8|807.2|802.7|8003
1688093100000|2023-06-30 02:45:00|807.6|803.1|806.8|802.3|807.9|803.4|806.6|802.1|9985
1688093400000|2023-06-30 02:50:00|807.1|802.6|807.3|802.8|807.6|803.1|806.3|801.8|5287
1688093700000|2023-06-30 02:55:00|807.6|803.1|807.8|803.3|810|805.5|807|802.5|8944
1688094000000|2023-06-30 03:00:00|808.1|803.6|807.7|803.2|808.3|803.8|806.3|801.8|6918
1688094300000|2023-06-30 03:05:00|807.6|803.1|805.8|801.3|808.1|803.6|805.8|801.3|7126
1688094600000|2023-06-30 03:10:00|806.1|801.6|805.8|801.3|806.3|801.8|805.8|801.3|3977
1688094900000|2023-06-30 03:15:00|805.6|801.1|804.8|800.3|806.1|801.6|804.6|800.1|7870
1688095200000|2023-06-30 03:20:00|805.3|800.8|805.6|801.1|805.9|801.4|804.6|800.1|6232
1688095500000|2023-06-30 03:25:00|805.4|800.9|805.6|801.1|806.3|801.8|805.3|800.8|6486
1688103000000|2023-06-30 05:30:00|805.5|801|803.8|799.3|806|801.5|802|797.5|21863
1688103300000|2023-06-30 05:35:00|804|799.5|803.1|798.6|804|799.5|802.8|798.3|8060
1688103600000|2023-06-30 05:40:00|802.8|798.3|803.3|798.8|803.3|798.8|802.5|798|3562
1688103900000|2023-06-30 05:45:00|803.1|798.6|802.5|798|803.8|799.3|802.5|798|6316
1688104200000|2023-06-30 05:50:00|802.3|797.8|801|796.5|802.3|797.8|800.5|796|23893
1688104500000|2023-06-30 05:55:00|800.8|796.3|801|796.5|801|796.5|799|794.5|18285
1688104800000|2023-06-30 06:00:00|800.7|796.2|800.1|795.6|800.7|796.2|799|794.5|13696
1688105100000|2023-06-30 06:05:00|800.3|795.8|798.5|794|800.5|796|798|793.5|13409
1688105400000|2023-06-30 06:10:00|798.8|794.3|796.5|792|799.5|795|796|791.5|23835
1688105700000|2023-06-30 06:15:00|796.3|791.8|792.5|788|797.8|793.3|791.8|787.3|50386
1688106000000|2023-06-30 06:20:00|792.3|787.8|793.3|788.8|795.3|790.8|792.3|787.8|18904
1688106300000|2023-06-30 06:25:00|793.5|789|793.5|789|795.3|790.8|793.3|788.8|12111
1688106600000|2023-06-30 06:30:00|793.4|788.9|794.5|790|794.8|790.3|792.5|788|12764
1688106900000|2023-06-30 06:35:00|794.4|789.9|792.5|788|795.5|791|790.5|786|22968
1688107200000|2023-06-30 06:40:00|792.4|787.9|792.7|788.2|793|788.5|791.7|787.2|9411
1688107500000|2023-06-30 06:45:00|792.9|788.4|791.7|787.2|793.7|789.2|791.6|787.1|10486
1688107800000|2023-06-30 06:50:00|791.5|787|791.7|787.2|792.2|787.7|790.2|785.7|16937
1688108100000|2023-06-30 06:55:00|792|787.5|790.2|785.7|792.5|788|790.2|785.7|25139
1688130000000|2023-06-30 13:00:00|790.8|786.3|791.8|787.3|794.2|789.7|790.7|786.2|31066
1688130300000|2023-06-30 13:05:00|791.6|787.1|792.6|788.1|793.1|788.6|790.6|786.1|10798
1688130600000|2023-06-30 13:10:00|792.3|787.8|791.1|786.6|792.6|788.1|791.1|786.6|6354
1688130900000|2023-06-30 13:15:00|790.8|786.3|792.3|787.8|792.3|787.8|790.8|786.3|6800
1688131200000|2023-06-30 13:20:00|792.6|788.1|794.4|789.9|794.4|789.9|792.6|788.1|8080
1688131500000|2023-06-30 13:25:00|794.3|789.8|794.6|790.1|795.1|790.6|794.1|789.6|10067
1688131800000|2023-06-30 13:30:00|794.3|789.8|795.1|790.6|795.3|790.8|793.8|789.3|7559
1688132100000|2023-06-30 13:35:00|795.3|790.8|796.1|791.6|796.3|791.8|795.3|790.8|7729
1688132400000|2023-06-30 13:40:00|796.3|791.8|795.6|791.1|796.6|792.1|795.6|791.1|10536
1688132700000|2023-06-30 13:45:00|795.4|790.9|796.1|791.6|796.1|791.6|795.1|790.6|4191
1688133000000|2023-06-30 13:50:00|795.9|791.4|794.8|790.3|796.3|791.8|794.8|790.3|4057
1688133300000|2023-06-30 13:55:00|794.7|790.2|795.6|791.1|795.6|791.1|794.3|789.8|3421
1688133600000|2023-06-30 14:00:00|795.3|790.8|794.8|790.3|795.8|791.3|794.8|790.3|2146
1688133900000|2023-06-30 14:05:00|795.3|790.8|795.3|790.8|795.3|790.8|794.8|790.3|2616
1688134200000|2023-06-30 14:10:00|795.1|790.6|797.3|792.8|797.3|792.8|794.8|790.3|6994
1688134500000|2023-06-30 14:15:00|797.2|792.7|795.3|790.8|797.3|792.8|795.3|790.8|5336
1688134800000|2023-06-30 14:20:00|795.6|791.1|795.8|791.3|796.2|791.7|795.3|790.8|2825
1688135100000|2023-06-30 14:25:00|796.1|791.6|796.6|792.1|796.6|792.1|795.8|791.3|2697
1688135400000|2023-06-30 14:30:00|796.8|792.3|795|790.5|796.8|792.3|794.8|790.3|6576
1688135700000|2023-06-30 14:35:00|795.2|790.7|794.5|790|795.5|791|794.3|789.8|5176
1688136000000|2023-06-30 14:40:00|794.8|790.3|794.8|790.3|795.3|790.8|794.8|790.3|2903
1688136300000|2023-06-30 14:45:00|795|790.5|795.3|790.8|796|791.5|795|790.5|5044
1688136600000|2023-06-30 14:50:00|795|790.5|794.3|789.8|795.2|790.7|793.3|788.8|6492
1688136900000|2023-06-30 14:55:00|794.5|790|795.5|791|796|791.5|794.5|790|9637
1688137200000|2023-06-30 15:00:00|795.7|791.2|795.7|791.2|795.7|791.2|795.7|791.2|0
1688346000000|2023-07-03 01:00:00|793.2|788.7|791.9|787.4|793.9|789.4|791.9|787.4|18437
1688346300000|2023-07-03 01:05:00|791.6|787.1|790.4|785.9|791.9|787.4|788.4|783.9|31752
1688346600000|2023-07-03 01:10:00|790.6|786.1|790.9|786.4|791|786.5|789.4|784.9|10464
1688346900000|2023-07-03 01:15:00|791|786.5|785.9|781.4|791|786.5|785.9|781.4|26025
1688347200000|2023-07-03 01:20:00|785.6|781.1|784.6|780.1|786.1|781.6|784.1|779.6|26094
1688347500000|2023-07-03 01:25:00|784.9|780.4|785.6|781.1|786.6|782.1|784.6|780.1|13256
1688347800000|2023-07-03 01:30:00|785.4|780.9|787.9|783.4|787.9|783.4|785.4|780.9|12703
1688348100000|2023-07-03 01:35:00|788.1|783.6|789.1|784.6|789.2|784.7|786.4|781.9|11766
1688348400000|2023-07-03 01:40:00|789.4|784.9|792.6|788.1|792.6|788.1|789.4|784.9|25304
1688348700000|2023-07-03 01:45:00|792.2|787.7|792.4|787.9|792.9|788.4|791.4|786.9|9535
1688349000000|2023-07-03 01:50:00|792|787.5|790.6|786.1|792.4|787.9|790.6|786.1|6223
1688349300000|2023-07-03 01:55:00|790.4|785.9|789.9|785.4|790.4|785.9|789.4|784.9|5215
1688349600000|2023-07-03 02:00:00|789.7|785.2|788.4|783.9|789.9|785.4|787.9|783.4|7144
1688349900000|2023-07-03 02:05:00|788.6|784.1|788.1|783.6|788.6|784.1|787.1|782.6|6542
1688350200000|2023-07-03 02:10:00|787.8|783.3|788.3|783.8|788.3|783.8|787|782.5|4696
1688351400000|2023-07-03 02:30:00|788.6|784.1|785.8|781.3|788.6|784.1|785.6|781.1|8685
1688351700000|2023-07-03 02:35:00|786|781.5|787.5|783|787.8|783.3|784.8|780.3|10358
1688352000000|2023-07-03 02:40:00|787.6|783.1|786.3|781.8|788.8|784.3|785.6|781.1|10345
1688352300000|2023-07-03 02:45:00|786.1|781.6|789.8|785.3|789.8|785.3|786|781.5|7645
1688352600000|2023-07-03 02:50:00|789.6|785.1|788.1|783.6|789.6|785.1|787.2|782.7|8507
1688352900000|2023-07-03 02:55:00|787.8|783.3|786.3|781.8|789.1|784.6|786.3|781.8|8099
1688353200000|2023-07-03 03:00:00|786.1|781.6|785.3|780.8|786.3|781.8|784.2|779.7|11726
1688353500000|2023-07-03 03:05:00|785.1|780.6|783.8|779.3|785.6|781.1|782.8|778.3|17329
1688353800000|2023-07-03 03:10:00|783.6|779.1|780.6|776.1|783.6|779.1|780.1|775.6|30710
1688354100000|2023-07-03 03:15:00|780.8|776.3|781.2|776.7|782|777.5|779.8|775.3|12986
1688354400000|2023-07-03 03:20:00|781.4|776.9|781.5|777|781.8|777.3|780.5|776|7916
1688354700000|2023-07-03 03:25:00|781.3|776.8|781.8|777.3|782.8|778.3|781.3|776.8|9433
1688362200000|2023-07-03 05:30:00|781.9|777.4|785.2|780.7|785.5|781|780.6|776.1|18403
1688362500000|2023-07-03 05:35:00|785.5|781|786.2|781.7|786.7|782.2|784.6|780.1|13182
1688362800000|2023-07-03 05:40:00|785.7|781.2|787.5|783|787.7|783.2|785.2|780.7|13958
1688363100000|2023-07-03 05:45:00|787.2|782.7|786.1|781.6|787.2|782.7|785|780.5|11287
1688363400000|2023-07-03 05:50:00|785.9|781.4|786.2|781.7|786.7|782.2|785|780.5|7707
1688363700000|2023-07-03 05:55:00|786.5|782|785.7|781.2|786.7|782.2|785.5|781|4485
1688364000000|2023-07-03 06:00:00|786|781.5|786|781.5|786.1|781.6|784.7|780.2|6662
1688364300000|2023-07-03 06:05:00|786.1|781.6|786.7|782.2|786.7|782.2|785.6|781.1|4137
1688364600000|2023-07-03 06:10:00|786.6|782.1|788.5|784|788.5|784|786.2|781.7|5625
1688364900000|2023-07-03 06:15:00|788.7|784.2|790|785.5|790.5|786|788|783.5|16517
1688365200000|2023-07-03 06:20:00|789.7|785.2|788.5|784|789.7|785.2|787.7|783.2|5983
1688365500000|2023-07-03 06:25:00|788.2|783.7|787.2|782.7|788.2|783.7|787|782.5|3685
1688365800000|2023-07-03 06:30:00|787|782.5|786.2|781.7|787.2|782.7|786.2|781.7|4342
1688366100000|2023-07-03 06:35:00|786|781.5|785|780.5|786.2|781.7|785|780.5|5841
1688366400000|2023-07-03 06:40:00|785.2|780.7|785|780.5|785.5|781|784.5|780|8168
1688366700000|2023-07-03 06:45:00|785.2|780.7|785|780.5|785.7|781.2|784.2|779.7|5294
1688367000000|2023-07-03 06:50:00|785.1|780.6|785|780.5|785.5|781|784.8|780.3|3193
1688367300000|2023-07-03 06:55:00|785.2|780.7|785.1|780.6|785.5|781|785|780.5|11543
1688389200000|2023-07-03 13:00:00|788.2|783.7|789.5|785|789.6|785.1|787.6|783.1|24924
1688389500000|2023-07-03 13:05:00|789.3|784.8|788.6|784.1|789.3|784.8|787.3|782.8|10382
1688389800000|2023-07-03 13:10:00|788.8|784.3|792.7|788.2|793.8|789.3|788.6|784.1|30755
1688390100000|2023-07-03 13:15:00|792.5|788|792.3|787.8|793.8|789.3|792.3|787.8|13898
1688390400000|2023-07-03 13:20:00|792.1|787.6|791.8|787.3|792.6|788.1|791.3|786.8|8374
1688390700000|2023-07-03 13:25:00|792|787.5|792|787.5|792.8|788.3|791.8|787.3|5475
1688391000000|2023-07-03 13:30:00|791.8|787.3|791.3|786.8|792.8|788.3|791.3|786.8|7477
1688391300000|2023-07-03 13:35:00|791.4|786.9|791.3|786.8|792.3|787.8|790.6|786.1|7914
1688391600000|2023-07-03 13:40:00|791.5|787|791.3|786.8|792.3|787.8|791|786.5|4233
1688391900000|2023-07-03 13:45:00|791|786.5|791.3|786.8|791.5|787|790.8|786.3|4349
1688392200000|2023-07-03 13:50:00|791.5|787|790.8|786.3|791.5|787|790.3|785.8|5261
1688392500000|2023-07-03 13:55:00|790.5|786|790.5|786|790.5|786|789.8|785.3|4090
1688392800000|2023-07-03 14:00:00|790.8|786.3|788.8|784.3|791|786.5|787.5|783|13203
1688393100000|2023-07-03 14:05:00|789|784.5|788.7|784.2|789.8|785.3|788.3|783.8|4903
1688393400000|2023-07-03 14:10:00|788.5|784|789|784.5|789|784.5|788|783.5|3663
1688393700000|2023-07-03 14:15:00|789.3|784.8|789.5|785|789.5|785|788.3|783.8|3861
1688394000000|2023-07-03 14:20:00|789.4|784.9|789|784.5|789.4|784.9|788.8|784.3|1907
1688394300000|2023-07-03 14:25:00|788.8|784.3|788.5|784|789|784.5|787.8|783.3|2411
1688394600000|2023-07-03 14:30:00|788.6|784.1|790.6|786.1|790.8|786.3|788.3|783.8|5121
1688394900000|2023-07-03 14:35:00|790.5|786|790.5|786|790.5|786|790.3|785.8|3357
1688395200000|2023-07-03 14:40:00|790.7|786.2|791.3|786.8|791.8|787.3|790.7|786.2|8095
1688395500000|2023-07-03 14:45:00|791.1|786.6|791.3|786.8|791.3|786.8|790.8|786.3|2077
1688395800000|2023-07-03 14:50:00|791.4|786.9|791.8|787.3|792|787.5|791.3|786.8|2427
1688396100000|2023-07-03 14:55:00|791.5|787|791.6|787.1|791.6|787.1|790.5|786|6221
1688432400000|2023-07-04 01:00:00|791.4|786.9|790.5|786|792.5|788|790.3|785.8|11072
1688432700000|2023-07-04 01:05:00|790.8|786.3|789.2|784.7|790.8|786.3|789.2|784.7|7451
1688433000000|2023-07-04 01:10:00|789|784.5|787.7|783.2|789|784.5|787|782.5|14628
1688433300000|2023-07-04 01:15:00|787.6|783.1|786.2|781.7|789|784.5|786|781.5|12251
1688433600000|2023-07-04 01:20:00|786.1|781.6|784.5|780|786.2|781.7|784.5|780|16597
1688433900000|2023-07-04 01:25:00|784.7|780.2|785.5|781|785.5|781|783.5|779|9667
1688434200000|2023-07-04 01:30:00|785.3|780.8|785|780.5|785.3|780.8|783.5|779|7821
1688434500000|2023-07-04 01:35:00|785.2|780.7|785.7|781.2|786.7|782.2|785.2|780.7|7300
1688434800000|2023-07-04 01:40:00|785.5|781|785.7|781.2|786.7|782.2|785.5|781|4636
1688435100000|2023-07-04 01:45:00|785.5|781|787|782.5|787.8|783.3|785.2|780.7|6448
1688435400000|2023-07-04 01:50:00|787.1|782.6|786.2|781.7|787.1|782.6|786|781.5|5673
1688435700000|2023-07-04 01:55:00|786.4|781.9|785|780.5|786.4|781.9|784|779.5|13300
1688436000000|2023-07-04 02:00:00|785.3|780.8|785.8|781.3|785.8|781.3|784.5|780|5675
1688436300000|2023-07-04 02:05:00|785.6|781.1|787.7|783.2|788|783.5|785.5|781|8154
1688436600000|2023-07-04 02:10:00|787.9|783.4|787.2|782.7|788.2|783.7|787|782.5|4545
1688436900000|2023-07-04 02:15:00|787.4|782.9|787.4|782.9|787.4|782.9|787.4|782.9|0
1688437800000|2023-07-04 02:30:00|787.5|783|789.2|784.7|789.5|785|787.2|782.7|8970
1688438100000|2023-07-04 02:35:00|789.1|784.6|789.5|785|789.7|785.2|788.6|784.1|6647
1688438400000|2023-07-04 02:40:00|789.7|785.2|788.5|784|790.7|786.2|788.5|784|8732
1688438700000|2023-07-04 02:45:00|788.2|783.7|789|784.5|789|784.5|787.5|783|7423
1688439000000|2023-07-04 02:50:00|788.7|784.2|790|785.5|790.5|786|788.2|783.7|6078
1688439300000|2023-07-04 02:55:00|789.7|785.2|790.7|786.2|791.9|787.4|789.5|785|6985
1688439600000|2023-07-04 03:00:00|791|786.5|790|785.5|791|786.5|790|785.5|3365
1688439900000|2023-07-04 03:05:00|790.2|785.7|789.5|785|790.2|785.7|788.2|783.7|6741
1688440200000|2023-07-04 03:10:00|789.7|785.2|789|784.5|790|785.5|789|784.5|2585
1688440500000|2023-07-04 03:15:00|788.7|784.2|787.5|783|788.7|784.2|786.5|782|11395
1688440800000|2023-07-04 03:20:00|787.2|782.7|788|783.5|788|783.5|787|782.5|2713
1688441100000|2023-07-04 03:25:00|787.8|783.3|787|782.5|789|784.5|787|782.5|4838
1688448600000|2023-07-04 05:30:00|786.9|782.4|784.4|779.9|786.9|782.4|784|779.5|17196
1688448900000|2023-07-04 05:35:00|784.7|780.2|785.2|780.7|785.2|780.7|784.4|779.9|4468
1688449200000|2023-07-04 05:40:00|784.9|780.4|784.2|779.7|784.9|780.4|783.7|779.2|7205
1688449500000|2023-07-04 05:45:00|784.4|779.9|783.4|778.9|784.9|780.4|783.2|778.7|9770
1688449800000|2023-07-04 05:50:00|783.3|778.8|781.9|777.4|783.4|778.9|781.9|777.4|9909
1688450100000|2023-07-04 05:55:00|781.7|777.2|782.7|778.2|782.7|778.2|780.9|776.4|19370
1688450400000|2023-07-04 06:00:00|782.4|777.9|783.4|778.9|784.1|779.6|782.2|777.7|8659
1688450700000|2023-07-04 06:05:00|783.7|779.2|785.2|780.7|785.2|780.7|783.7|779.2|7762
1688451000000|2023-07-04 06:10:00|784.9|780.4|785.7|781.2|786.4|781.9|784.9|780.4|7920
1688451300000|2023-07-04 06:15:00|785.4|780.9|785.4|780.9|786.2|781.7|785.2|780.7|4484
1688451600000|2023-07-04 06:20:00|785.7|781.2|785.2|780.7|785.7|781.2|785.2|780.7|2646
1688451900000|2023-07-04 06:25:00|785.3|780.8|786.7|782.2|786.9|782.4|785.2|780.7|4393
1688452200000|2023-07-04 06:30:00|786.4|781.9|784.9|780.4|786.4|781.9|784.8|780.3|4453
1688452500000|2023-07-04 06:35:00|785.2|780.7|784.9|780.4|786.4|781.9|784.9|780.4|4339
1688452800000|2023-07-04 06:40:00|785|780.5|785.3|780.8|785.4|780.9|784.4|779.9|4492
1688453100000|2023-07-04 06:45:00|785.1|780.6|785.1|780.6|785.1|780.6|784.6|780.1|3205
1688453400000|2023-07-04 06:50:00|784.9|780.4|786.1|781.6|786.1|781.6|784.6|780.1|7679
1688453700000|2023-07-04 06:55:00|786.4|781.9|786.3|781.8|786.9|782.4|785.9|781.4|14110
1688475600000|2023-07-04 13:00:00|786.5|782|788|783.5|790|785.5|786.5|782|24770
1688475900000|2023-07-04 13:05:00|788.2|783.7|785|780.5|788.5|784|785|780.5|17429
1688476200000|2023-07-04 13:10:00|785.2|780.7|784.5|780|785.7|781.2|783.7|779.2|9247
1688476500000|2023-07-04 13:15:00|784.4|779.9|784.2|779.7|784.7|780.2|784.2|779.7|6146
1688476800000|2023-07-04 13:20:00|784.5|780|784.5|780|786|781.5|784|779.5|8004
1688477100000|2023-07-04 13:25:00|784.2|779.7|783.5|779|785|780.5|783.5|779|4710
1688477400000|2023-07-04 13:30:00|783.7|779.2|785|780.5|785.5|781|783.7|779.2|4705
1688477700000|2023-07-04 13:35:00|784.7|780.2|784|779.5|785|780.5|783.5|779|2993
1688478000000|2023-07-04 13:40:00|784.2|779.7|783.5|779|784.5|780|783.5|779|2636
1688478300000|2023-07-04 13:45:00|783.7|779.2|785|780.5|785.2|780.7|783.5|779|5761
1688478600000|2023-07-04 13:50:00|785.2|780.7|785.7|781.2|786.2|781.7|785|780.5|7046
1688478900000|2023-07-04 13:55:00|785.5|781|786.2|781.7|786.2|781.7|785.5|781|3590
1688479200000|2023-07-04 14:00:00|786.4|781.9|786.7|782.2|787.2|782.7|786.2|781.7|4313
1688479500000|2023-07-04 14:05:00|786.4|781.9|787.4|782.9|787.7|783.2|785.9|781.4|5205
1688479800000|2023-07-04 14:10:00|787.7|783.2|786.9|782.4|787.7|783.2|786.7|782.2|3234
1688480100000|2023-07-04 14:15:00|787.2|782.7|788.9|784.4|789.4|784.9|787.2|782.7|12709
1688480400000|2023-07-04 14:20:00|789.2|784.7|787.9|783.4|789.4|784.9|787.7|783.2|8967
1688480700000|2023-07-04 14:25:00|787.7|783.2|787.7|783.2|788.4|783.9|787.7|783.2|3610
1688481000000|2023-07-04 14:30:00|787.8|783.3|788.2|783.7|788.7|784.2|787.8|783.3|5122
1688481300000|2023-07-04 14:35:00|787.9|783.4|788.4|783.9|788.4|783.9|787.9|783.4|1819
1688481600000|2023-07-04 14:40:00|788.7|784.2|788.9|784.4|789.7|785.2|788.4|783.9|5260
1688481900000|2023-07-04 14:45:00|788.8|784.3|787.9|783.4|788.9|784.4|787.4|782.9|2715
1688482200000|2023-07-04 14:50:00|787.7|783.2|787.9|783.4|787.9|783.4|787.4|782.9|2560
1688482500000|2023-07-04 14:55:00|787.7|783.2|787.9|783.4|787.9|783.4|787.2|782.7|5607
1688518800000|2023-07-05 01:00:00|787.7|783.2|788.4|783.9|788.9|784.4|787.4|782.9|8683
1688519100000|2023-07-05 01:05:00|788.2|783.7|784.7|780.2|788.4|783.9|783.9|779.4|15183
1688519400000|2023-07-05 01:10:00|784.6|780.1|784.9|780.4|784.9|780.4|783.5|779|13201
1688519700000|2023-07-05 01:15:00|784.7|780.2|785.7|781.2|786|781.5|784.4|779.9|4868
1688520000000|2023-07-05 01:20:00|785.9|781.4|786.5|782|786.5|782|785.9|781.4|3136
1688520300000|2023-07-05 01:25:00|786.7|782.2|789.4|784.9|790.4|785.9|786.7|782.2|31129
1688520600000|2023-07-05 01:30:00|789.3|784.8|787.9|783.4|789.4|784.9|787.9|783.4|7005
1688520900000|2023-07-05 01:35:00|788.3|783.8|787.6|783.1|788.9|784.4|787.6|783.1|5921
1688521200000|2023-07-05 01:40:00|787.4|782.9|785.7|781.2|787.7|783.2|784.9|780.4|13331
1688521500000|2023-07-05 01:45:00|785.5|781|785.7|781.2|786.2|781.7|784.7|780.2|10194
1688521800000|2023-07-05 01:50:00|785.9|781.4|784.7|780.2|786.9|782.4|784.7|780.2|6032
1688522100000|2023-07-05 01:55:00|784.9|780.4|784.4|779.9|785.2|780.7|783.4|778.9|15559
1688522400000|2023-07-05 02:00:00|784.2|779.7|785.2|780.7|785.2|780.7|783.9|779.4|5253
1688522700000|2023-07-05 02:05:00|785|780.5|784.9|780.4|785.4|780.9|784.7|780.2|3686
1688523000000|2023-07-05 02:10:00|784.7|780.2|785.4|780.9|785.7|781.2|784.4|779.9|5087
1688523300000|2023-07-05 02:15:00|785.7|781.2|785.7|781.2|785.7|781.2|785.7|781.2|1
1688524200000|2023-07-05 02:30:00|785.4|780.9|786.4|781.9|786.4|781.9|785.2|780.7|3146
1688524500000|2023-07-05 02:35:00|786.2|781.7|786.2|781.7|786.7|782.2|785.4|780.9|4359
1688524800000|2023-07-05 02:40:00|786.4|781.9|785.7|781.2|786.7|782.2|785.7|781.2|2716
1688525100000|2023-07-05 02:45:00|785.8|781.3|785.4|780.9|785.8|781.3|784.9|780.4|2982
1688525400000|2023-07-05 02:50:00|785.7|781.2|785.7|781.2|785.9|781.4|785.2|780.7|1226
1688525700000|2023-07-05 02:55:00|785.4|780.9|783.4|778.9|785.4|780.9|783.4|778.9|8932
1688526000000|2023-07-05 03:00:00|783.6|779.1|782.9|778.4|784.2|779.7|781.3|776.8|25369
1688526300000|2023-07-05 03:05:00|782.7|778.2|783.2|778.7|783.9|779.4|781.7|777.2|16282
1688526600000|2023-07-05 03:10:00|783.4|778.9|782.2|777.7|783.7|779.2|781.5|777|5527
1688526900000|2023-07-05 03:15:00|781.9|777.4|781.9|777.4|783.9|779.4|781.7|777.2|7660
1688527200000|2023-07-05 03:20:00|782.1|777.6|784.1|779.6|784.6|780.1|782.1|777.6|10580
1688527500000|2023-07-05 03:25:00|784.4|779.9|784.5|780|785.4|780.9|783.6|779.1|9504
1688535000000|2023-07-05 05:30:00|784.4|779.9|784.6|780.1|785.1|780.6|783.1|778.6|10039
1688535300000|2023-07-05 05:35:00|784.8|780.3|784.6|780.1|784.8|780.3|784.1|779.6|2710
1688535600000|2023-07-05 05:40:00|784.4|779.9|784.1|779.6|784.6|780.1|783.6|779.1|3427
1688535900000|2023-07-05 05:45:00|783.9|779.4|783.6|779.1|785.1|780.6|783.6|779.1|4479
1688536200000|2023-07-05 05:50:00|784|779.5|784.6|780.1|784.6|780.1|784|779.5|3031
1688536500000|2023-07-05 05:55:00|784.4|779.9|785.1|780.6|785.6|781.1|783.7|779.2|5342
1688536800000|2023-07-05 06:00:00|785.3|780.8|784.6|780.1|785.6|781.1|784.6|780.1|4482
1688537100000|2023-07-05 06:05:00|784.8|780.3|786.3|781.8|786.6|782.1|784.8|780.3|6698
1688537400000|2023-07-05 06:10:00|786.6|782.1|789.3|784.8|789.5|785|786.6|782.1|20705
1688537700000|2023-07-05 06:15:00|789.2|784.7|790.3|785.8|790.8|786.3|788.6|784.1|23891
1688538000000|2023-07-05 06:20:00|790.1|785.6|790.1|785.6|790.6|786.1|789.3|784.8|8616
1688538300000|2023-07-05 06:25:00|790.3|785.8|791.1|786.6|791.1|786.6|789.9|785.4|7406
1688538600000|2023-07-05 06:30:00|791|786.5|790.9|786.4|792.9|788.4|790.4|785.9|18590
1688538900000|2023-07-05 06:35:00|790.6|786.1|790.6|786.1|790.9|786.4|790.1|785.6|4733
1688539200000|2023-07-05 06:40:00|790.5|786|790.6|786.1|791.1|786.6|789.6|785.1|7098
1688539500000|2023-07-05 06:45:00|790.9|786.4|790.9|786.4|791.6|787.1|790.9|786.4|4802
1688539800000|2023-07-05 06:50:00|791.1|786.6|792.4|787.9|793.1|788.6|791.1|786.6|14342
1688540100000|2023-07-05 06:55:00|792.1|787.6|793.4|788.9|793.6|789.1|792.1|787.6|20503
1688540400000|2023-07-05 07:00:00|793.6|789.1|793.6|789.1|793.6|789.1|793.6|789.1|0
1688562000000|2023-07-05 13:00:00|793.4|788.9|791.4|786.9|794.7|790.2|791.1|786.6|25314
1688562300000|2023-07-05 13:05:00|791.7|787.2|792.4|787.9|793.2|788.7|791.2|786.7|11041
1688562600000|2023-07-05 13:10:00|792.7|788.2|793.4|788.9|793.9|789.4|792.4|787.9|8880
1688562900000|2023-07-05 13:15:00|793.7|789.2|794.4|789.9|795.9|791.4|793.4|788.9|19928
1688563200000|2023-07-05 13:20:00|794.9|790.4|796.9|792.4|796.9|792.4|794.2|789.7|20327
1688563500000|2023-07-05 13:25:00|796.7|792.2|798.2|793.7|798.2|793.7|796.4|791.9|19759
1688563800000|2023-07-05 13:30:00|797.9|793.4|797.9|793.4|798.7|794.2|796.9|792.4|12858
1688564100000|2023-07-05 13:35:00|797.7|793.2|797.2|792.7|797.7|793.2|796.4|791.9|8600
1688564400000|2023-07-05 13:40:00|796.9|792.4|797.2|792.7|797.9|793.4|796.7|792.2|5273
1688564700000|2023-07-05 13:45:00|796.7|792.2|796.4|791.9|796.7|792.2|795|790.5|6089
1688565000000|2023-07-05 13:50:00|796.6|792.1|796.6|792.1|796.9|792.4|796.4|791.9|2810
1688565300000|2023-07-05 13:55:00|796.9|792.4|796.6|792.1|796.9|792.4|796.4|791.9|2875
1688565600000|2023-07-05 14:00:00|796.9|792.4|795.9|791.4|797.4|792.9|795.9|791.4|4036
1688565900000|2023-07-05 14:05:00|796.1|791.6|796.6|792.1|796.6|792.1|795.9|791.4|2681
1688566200000|2023-07-05 14:10:00|796.8|792.3|796.4|791.9|796.9|792.4|796.4|791.9|1324
1688566500000|2023-07-05 14:15:00|796.6|792.1|796.4|791.9|796.9|792.4|796.1|791.6|1815
1688566800000|2023-07-05 14:20:00|796.6|792.1|796.1|791.6|796.9|792.4|795.9|791.4|3045
1688567100000|2023-07-05 14:25:00|796.4|791.9|795.6|791.1|796.4|791.9|795.4|790.9|2077
1688567400000|2023-07-05 14:30:00|795.4|790.9|795.7|791.2|795.9|791.4|795.4|790.9|1789
1688567700000|2023-07-05 14:35:00|795.9|791.4|795.1|790.6|795.9|791.4|794.4|789.9|6637
1688568000000|2023-07-05 14:40:00|794.9|790.4|794.1|789.6|794.9|790.4|794.1|789.6|5776
1688568300000|2023-07-05 14:45:00|794.4|789.9|794.6|790.1|794.9|790.4|794.4|789.9|3824
1688568600000|2023-07-05 14:50:00|794.9|790.4|794.9|790.4|795.4|790.9|794.6|790.1|3902
1688568900000|2023-07-05 14:55:00|795.1|790.6|794.9|790.4|795.4|790.9|794.4|789.9|4289
1688605200000|2023-07-06 01:00:00|794.6|790.1|795.6|791.1|796.1|791.6|794.1|789.6|12120
1688605500000|2023-07-06 01:05:00|795.8|791.3|796.1|791.6|796.1|791.6|795.1|790.6|3949
1688605800000|2023-07-06 01:10:00|796.4|791.9|797.1|792.6|797.1|792.6|795.9|791.4|5448
1688606100000|2023-07-06 01:15:00|797|792.5|797.3|792.8|797.5|793|796.8|792.3|4970
1688606400000|2023-07-06 01:20:00|797.6|793.1|798.1|793.6|798.8|794.3|797.6|793.1|13183
1688606700000|2023-07-06 01:25:00|797.8|793.3|797.6|793.1|797.8|793.3|796.6|792.1|4285
1688607000000|2023-07-06 01:30:00|797.8|793.3|796.8|792.3|798.1|793.6|796.3|791.8|4331
1688607300000|2023-07-06 01:35:00|797.1|792.6|797.6|793.1|797.6|793.1|796.6|792.1|3520
1688607600000|2023-07-06 01:40:00|797.7|793.2|797.3|792.8|797.8|793.3|796.8|792.3|3204
1688607900000|2023-07-06 01:45:00|797.5|793|797.8|793.3|797.8|793.3|797.1|792.6|2548
1688608200000|2023-07-06 01:50:00|797.6|793.1|798.1|793.6|798.3|793.8|797.3|792.8|3633
1688608500000|2023-07-06 01:55:00|798.3|793.8|798.8|794.3|798.8|794.3|798.1|793.6|7017
1688608800000|2023-07-06 02:00:00|798.6|794.1|798.3|793.8|798.6|794.1|798.1|793.6|3823
1688609100000|2023-07-06 02:05:00|798.6|794.1|798.1|793.6|798.6|794.1|797.8|793.3|3608
1688609400000|2023-07-06 02:10:00|797.8|793.3|798.3|793.8|799.1|794.6|797.6|793.1|4769
1688610600000|2023-07-06 02:30:00|797.8|793.3|794.1|789.6|797.8|793.3|794.1|789.6|17373
1688610900000|2023-07-06 02:35:00|794|789.5|791.8|787.3|794|789.5|791.8|787.3|22182
1688611200000|2023-07-06 02:40:00|791.5|787|790|785.5|792|787.5|789.5|785|21749
1688611500000|2023-07-06 02:45:00|789.8|785.3|789.5|785|790.3|785.8|789.3|784.8|18093
1688611800000|2023-07-06 02:50:00|789.4|784.9|789.8|785.3|789.8|785.3|788.8|784.3|10771
1688612100000|2023-07-06 02:55:00|789.5|785|788|783.5|789.5|785|787.8|783.3|15257
1688612400000|2023-07-06 03:00:00|788.3|783.8|787.8|783.3|788.5|784|787|782.5|16902
1688612700000|2023-07-06 03:05:00|788|783.5|787.8|783.3|788.8|784.3|787.8|783.3|9338
1688613000000|2023-07-06 03:10:00|787.5|783|787.1|782.6|787.5|783|786.5|782|11898
1688613300000|2023-07-06 03:15:00|787.3|782.8|787.8|783.3|787.9|783.4|787.1|782.6|8572
1688613600000|2023-07-06 03:20:00|787.6|783.1|787.3|782.8|788.1|783.6|786.8|782.3|8644
1688613900000|2023-07-06 03:25:00|787.1|782.6|788.3|783.8|788.6|784.1|787.1|782.6|6302
1688621400000|2023-07-06 05:30:00|788|783.5|788.2|783.7|789.2|784.7|787.5|783|13002
1688621700000|2023-07-06 05:35:00|788.5|784|788.5|784|790|785.5|788.2|783.7|9167
1688622000000|2023-07-06 05:40:00|788.2|783.7|787.7|783.2|788.5|784|787.6|783.1|5027
1688622300000|2023-07-06 05:45:00|787.6|783.1|788.2|783.7|788.7|784.2|787.2|782.7|4610
1688622600000|2023-07-06 05:50:00|788.5|784|789.2|784.7|790|785.5|788.5|784|6923
1688622900000|2023-07-06 05:55:00|789.5|785|790.2|785.7|790.2|785.7|789.2|784.7|7266
1688623200000|2023-07-06 06:00:00|790|785.5|790.7|786.2|790.7|786.2|789.7|785.2|9422
1688623500000|2023-07-06 06:05:00|791|786.5|790.7|786.2|791.2|786.7|790.7|786.2|5619
1688623800000|2023-07-06 06:10:00|790.5|786|791|786.5|791.1|786.6|790.5|786|5290
1688624100000|2023-07-06 06:15:00|791.2|786.7|791.5|787|792|787.5|791|786.5|5538
1688624400000|2023-07-06 06:20:00|791.3|786.8|791.7|787.2|792|787.5|791.2|786.7|3978
1688624700000|2023-07-06 06:25:00|792.2|787.7|792.5|788|792.5|788|792.2|787.7|4444
1688625000000|2023-07-06 06:30:00|792.7|788.2|793.2|788.7|794.2|789.7|792.7|788.2|14565
1688625300000|2023-07-06 06:35:00|793.3|788.8|792.9|788.4|793.7|789.2|792.4|787.9|7762
1688625600000|2023-07-06 06:40:00|792.8|788.3|793.2|788.7|793.2|788.7|792.4|787.9|4402
1688625900000|2023-07-06 06:45:00|793.6|789.1|793.7|789.2|793.9|789.4|792.9|788.4|5799
1688626200000|2023-07-06 06:50:00|793.8|789.3|793.4|788.9|794.4|789.9|793.4|788.9|6352
1688626500000|2023-07-06 06:55:00|793.9|789.4|793.7|789.2|793.9|789.4|793.2|788.7|10360
1688648400000|2023-07-06 13:00:00|793.4|788.9|796|791.5|796|791.5|793.4|788.9|22318
1688648700000|2023-07-06 13:05:00|795.8|791.3|795|790.5|796|791.5|794.3|789.8|11362
1688649000000|2023-07-06 13:10:00|794.8|790.3|794.2|789.7|794.8|790.3|793.8|789.3|5595
1688649300000|2023-07-06 13:15:00|794.5|790|794.2|789.7|794.7|790.2|794.2|789.7|2546
1688649600000|2023-07-06 13:20:00|794.4|789.9|794.5|790|794.5|790|794|789.5|2690
1688649900000|2023-07-06 13:25:00|794.7|790.2|794.7|790.2|795|790.5|794.5|790|4134
1688650200000|2023-07-06 13:30:00|795|790.5|789.5|785|795.2|790.7|789.3|784.8|23255
1688650500000|2023-07-06 13:35:00|789.8|785.3|789.3|784.8|789.8|785.3|788.5|784|15852
1688650800000|2023-07-06 13:40:00|789.5|785|789.2|784.7|790|785.5|788.7|784.2|10397
1688651100000|2023-07-06 13:45:00|789|784.5|789.2|784.7|789.7|785.2|789|784.5|5209
1688651400000|2023-07-06 13:50:00|789|784.5|789|784.5|789|784.5|788.2|783.7|7377
1688651700000|2023-07-06 13:55:00|788.7|784.2|789.2|784.7|789.2|784.7|788.5|784|3001
1688652000000|2023-07-06 14:00:00|789|784.5|791|786.5|791.7|787.2|789|784.5|14030
1688652300000|2023-07-06 14:05:00|791.2|786.7|790|785.5|791.5|787|789.7|785.2|6652
1688652600000|2023-07-06 14:10:00|790.1|785.6|789.7|785.2|790.5|786|789.5|785|3578
1688652900000|2023-07-06 14:15:00|790|785.5|790|785.5|790.5|786|789.5|785|3263
1688653200000|2023-07-06 14:20:00|789.5|785|789.5|785|790|785.5|789.5|785|2573
1688653500000|2023-07-06 14:25:00|789.4|784.9|788.9|784.4|789.4|784.9|788.9|784.4|3307
1688653800000|2023-07-06 14:30:00|788.7|784.2|788.4|783.9|788.9|784.4|788.4|783.9|5207
1688654100000|2023-07-06 14:35:00|788.7|784.2|788.7|784.2|788.9|784.4|788.4|783.9|4679
1688654400000|2023-07-06 14:40:00|788.6|784.1|788.9|784.4|789.4|784.9|788.4|783.9|3854
1688654700000|2023-07-06 14:45:00|789.2|784.7|789.9|785.4|790.2|785.7|789.2|784.7|3701
1688655000000|2023-07-06 14:50:00|789.7|785.2|789.2|784.7|789.9|785.4|788.9|784.4|2063
1688655300000|2023-07-06 14:55:00|789.3|784.8|788.3|783.8|789.3|784.8|788.3|783.8|5316
1688691600000|2023-07-07 01:00:00|788.9|784.4|789.6|785.1|790.2|785.7|788.9|784.4|8876
1688691900000|2023-07-07 01:05:00|789.4|784.9|791.4|786.9|791.4|786.9|789.4|784.9|8367
1688692200000|2023-07-07 01:10:00|791.1|786.6|791.9|787.4|792.6|788.1|790.9|786.4|9515
1688692500000|2023-07-07 01:15:00|791.6|787.1|790.6|786.1|791.6|787.1|790.6|786.1|3641
1688692800000|2023-07-07 01:20:00|790.4|785.9|789|784.5|790.4|785.9|788.9|784.4|7161
1688693100000|2023-07-07 01:25:00|789.2|784.7|790.4|785.9|791.4|786.9|789.2|784.7|5142
1688693400000|2023-07-07 01:30:00|790.6|786.1|791.9|787.4|791.9|787.4|790.6|786.1|4453
1688693700000|2023-07-07 01:35:00|791.7|787.2|791.7|787.2|792.2|787.7|791.2|786.7|3108
1688694000000|2023-07-07 01:40:00|791.8|787.3|791.7|787.2|792.2|787.7|791.7|787.2|2712
1688694300000|2023-07-07 01:45:00|791.9|787.4|792.2|787.7|792.7|788.2|791.9|787.4|3815
1688694600000|2023-07-07 01:50:00|792.4|787.9|789.9|785.4|792.4|787.9|789.4|784.9|7730
1688694900000|2023-07-07 01:55:00|790.2|785.7|790.7|786.2|790.7|786.2|789.9|785.4|3964
1688695200000|2023-07-07 02:00:00|790.4|785.9|788.9|784.4|790.7|786.2|788.9|784.4|6841
1688695500000|2023-07-07 02:05:00|789.2|784.7|788.9|784.4|789.7|785.2|788.9|784.4|3897
1688695800000|2023-07-07 02:10:00|788.7|784.2|789.7|785.2|789.7|785.2|788.4|783.9|3487
1688697000000|2023-07-07 02:30:00|789.6|785.1|789.9|785.4|790.1|785.6|789.6|785.1|2383
1688697300000|2023-07-07 02:35:00|790.1|785.6|790.6|786.1|790.6|786.1|789.9|785.4|2851
1688697600000|2023-07-07 02:40:00|790.4|785.9|790.6|786.1|790.9|786.4|789.9|785.4|3143
1688697900000|2023-07-07 02:45:00|791|786.5|791.1|786.6|791.1|786.6|790.4|785.9|4230
1688698200000|2023-07-07 02:50:00|791|786.5|790.9|786.4|791.1|786.6|789.9|785.4|3285
1688698500000|2023-07-07 02:55:00|791.1|786.6|792.4|787.9|792.6|788.1|790.6|786.1|9043
1688698800000|2023-07-07 03:00:00|792.6|788.1|792.4|787.9|792.9|788.4|791.9|787.4|9838
1688699100000|2023-07-07 03:05:00|792.9|788.4|792.9|788.4|792.9|788.4|791.4|786.9|7489
1688699400000|2023-07-07 03:10:00|792.6|788.1|793.6|789.1|793.8|789.3|792.4|787.9|7504
1688699700000|2023-07-07 03:15:00|793.4|788.9|792.9|788.4|793.4|788.9|791.6|787.1|4853
1688700000000|2023-07-07 03:20:00|792.6|788.1|792.4|787.9|792.9|788.4|792.1|787.6|3393
1688700300000|2023-07-07 03:25:00|792.1|787.6|791.9|787.4|792.4|787.9|791.6|787.1|3315
1688707800000|2023-07-07 05:30:00|791.8|787.3|793.6|789.1|794.1|789.6|791.8|787.3|8938
1688708100000|2023-07-07 05:35:00|793.8|789.3|793.8|789.3|794.6|790.1|793.3|788.8|5816
1688708400000|2023-07-07 05:40:00|794.1|789.6|794.1|789.6|794.3|789.8|793.1|788.6|5087
1688708700000|2023-07-07 05:45:00|793.6|789.1|792.1|787.6|794.1|789.6|792.1|787.6|7478
1688709000000|2023-07-07 05:50:00|792.3|787.8|791.1|786.6|792.3|787.8|790.6|786.1|6738
1688709300000|2023-07-07 05:55:00|790.9|786.4|790.9|786.4|791.4|786.9|790.4|785.9|7618
1688709600000|2023-07-07 06:00:00|790.4|785.9|789.1|784.6|790.6|786.1|789.1|784.6|12407
1688709900000|2023-07-07 06:05:00|788.9|784.4|789.6|785.1|790.1|785.6|788.9|784.4|11698
1688710200000|2023-07-07 06:10:00|789.1|784.6|789.9|785.4|790.6|786.1|789.1|784.6|5387
1688710500000|2023-07-07 06:15:00|789.6|785.1|790.4|785.9|790.6|786.1|789.6|785.1|4207
1688710800000|2023-07-07 06:20:00|790|785.5|787.9|783.4|790.9|786.4|787.9|783.4|14521
1688711100000|2023-07-07 06:25:00|787.6|783.1|782.1|777.6|787.6|783.1|782.1|777.6|59807
1688711400000|2023-07-07 06:30:00|781.9|777.4|780.9|776.4|782.2|777.7|779.7|775.2|46128
1688711700000|2023-07-07 06:35:00|780.7|776.2|781.6|777.1|782.2|777.7|779.9|775.4|19893
1688712000000|2023-07-07 06:40:00|781.4|776.9|780.1|775.6|781.4|776.9|779.1|774.6|20118
1688712300000|2023-07-07 06:45:00|779.6|775.1|781.4|776.9|782.9|778.4|779.6|775.1|21489
1688712600000|2023-07-07 06:50:00|781.1|776.6|779.9|775.4|781.4|776.9|779.4|774.9|13677
1688712900000|2023-07-07 06:55:00|779.6|775.1|776.1|771.6|780.4|775.9|775.8|771.3|47648
1688734800000|2023-07-07 13:00:00|775.8|771.3|776.5|772|777.2|772.7|774.2|769.7|38904
1688735100000|2023-07-07 13:05:00|776.4|771.9|777|772.5|777.2|772.7|775.5|771|16511
1688735400000|2023-07-07 13:10:00|776.7|772.2|775.7|771.2|777|772.5|775.7|771.2|10134
1688735700000|2023-07-07 13:15:00|775.6|771.1|771.7|767.2|775.7|771.2|771.5|767|31761
1688736000000|2023-07-07 13:20:00|771.5|767|772.7|768.2|773|768.5|771.2|766.7|12945
1688736300000|2023-07-07 13:25:00|772.5|768|771.2|766.7|772.7|768.2|771.2|766.7|9322
1688736600000|2023-07-07 13:30:00|771|766.5|773.5|769|773.5|769|770.4|765.9|12996
1688736900000|2023-07-07 13:35:00|773.2|768.7|773.2|768.7|773.7|769.2|773|768.5|9033
1688737200000|2023-07-07 13:40:00|773|768.5|774.2|769.7|775.2|770.7|773|768.5|15337
1688737500000|2023-07-07 13:45:00|774|769.5|776.2|771.7|776.2|771.7|774|769.5|10092
1688737800000|2023-07-07 13:50:00|776|771.5|775.2|770.7|776.3|771.8|775|770.5|4823
1688738100000|2023-07-07 13:55:00|775|770.5|773.7|769.2|775|770.5|773.7|769.2|4600
1688738400000|2023-07-07 14:00:00|774|769.5|773.4|768.9|774|769.5|773.2|768.7|4401
1688738700000|2023-07-07 14:05:00|773.2|768.7|773.7|769.2|773.7|769.2|773.1|768.6|4290
1688739000000|2023-07-07 14:10:00|773.9|769.4|773.4|768.9|773.9|769.4|773.4|768.9|1778
1688739300000|2023-07-07 14:15:00|773.2|768.7|772.9|768.4|773.4|768.9|772.9|768.4|3001
1688739600000|2023-07-07 14:20:00|773.1|768.6|773.7|769.2|773.9|769.4|773.1|768.6|4487
1688739900000|2023-07-07 14:25:00|773.4|768.9|773.9|769.4|773.9|769.4|773.4|768.9|1965
1688740200000|2023-07-07 14:30:00|774.2|769.7|773.4|768.9|774.2|769.7|773.4|768.9|3020
1688740500000|2023-07-07 14:35:00|773.6|769.1|773.9|769.4|773.9|769.4|773.4|768.9|2154
1688740800000|2023-07-07 14:40:00|774.2|769.7|774.4|769.9|775.2|770.7|774.2|769.7|5999
1688741100000|2023-07-07 14:45:00|774.6|770.1|775.1|770.6|775.4|770.9|774.4|769.9|4546
1688741400000|2023-07-07 14:50:00|774.9|770.4|774.7|770.2|774.9|770.4|774.2|769.7|3885
1688741700000|2023-07-07 14:55:00|774.4|769.9|775.7|771.2|775.8|771.3|774.4|769.9|7853
1688950800000|2023-07-10 01:00:00|773.4|768.9|774.4|769.9|777.2|772.7|773.4|768.9|37899
1688951100000|2023-07-10 01:05:00|774.2|769.7|776.9|772.4|777.1|772.6|772.9|768.4|19932
1688951400000|2023-07-10 01:10:00|776.7|772.2|775.6|771.1|776.9|772.4|775.4|770.9|10595
1688951700000|2023-07-10 01:15:00|775.9|771.4|774.4|769.9|775.9|771.4|772.6|768.1|12870
1688952000000|2023-07-10 01:20:00|774.2|769.7|775.6|771.1|776.1|771.6|773.9|769.4|7640
1688952300000|2023-07-10 01:25:00|775.5|771|774.6|770.1|776.1|771.6|774.6|770.1|5097
1688952600000|2023-07-10 01:30:00|774.8|770.3|774.6|770.1|775.4|770.9|773.9|769.4|4653
1688952900000|2023-07-10 01:35:00|774.4|769.9|774.6|770.1|775.1|770.6|774.4|769.9|3367
1688953200000|2023-07-10 01:40:00|774.9|770.4|774.9|770.4|775.1|770.6|774.6|770.1|2869
1688953500000|2023-07-10 01:45:00|774.6|770.1|774.1|769.6|774.6|770.1|774.1|769.6|2913
1688953800000|2023-07-10 01:50:00|773.9|769.4|774.3|769.8|774.6|770.1|773.6|769.1|2751
1688954100000|2023-07-10 01:55:00|774.1|769.6|774.1|769.6|774.3|769.8|773.8|769.3|1850
1688954400000|2023-07-10 02:00:00|774|769.5|774.8|770.3|774.8|770.3|773.8|769.3|3048
1688954700000|2023-07-10 02:05:00|775.1|770.6|775.8|771.3|776.3|771.8|775.1|770.6|5038
1688955000000|2023-07-10 02:10:00|775.3|770.8|775.1|770.6|775.6|771.1|775.1|770.6|3289
1688955300000|2023-07-10 02:15:00|774.8|770.3|774.8|770.3|774.8|770.3|774.8|770.3|0
1688956200000|2023-07-10 02:30:00|774.7|770.2|770.9|766.4|774.8|770.3|770.4|765.9|19700
1688956500000|2023-07-10 02:35:00|770.7|766.2|768.4|763.9|770.7|766.2|768.2|763.7|24868
1688956800000|2023-07-10 02:40:00|768.2|763.7|769.1|764.6|770.1|765.6|768|763.5|12934
1688957100000|2023-07-10 02:45:00|769.4|764.9|769.4|764.9|769.9|765.4|768.4|763.9|8491
1688957400000|2023-07-10 02:50:00|769.6|765.1|767.4|762.9|769.6|765.1|766.9|762.4|11023
1688957700000|2023-07-10 02:55:00|767.3|762.8|768.4|763.9|768.4|763.9|766.9|762.4|9664
1688958000000|2023-07-10 03:00:00|768.2|763.7|770.3|765.8|771.1|766.6|767.7|763.2|13758
1688958300000|2023-07-10 03:05:00|770.1|765.6|768.6|764.1|770.1|765.6|767.4|762.9|7399
1688958600000|2023-07-10 03:10:00|768.8|764.3|766.8|762.3|768.8|764.3|766.3|761.8|8421
1688958900000|2023-07-10 03:15:00|766.6|762.1|765.4|760.9|766.8|762.3|765.4|760.9|13992
1688959200000|2023-07-10 03:20:00|765.6|761.1|764.1|759.6|765.9|761.4|763.8|759.3|16076
1688959500000|2023-07-10 03:25:00|764|759.5|763.4|758.9|764.3|759.8|762.6|758.1|16534
1688959800000|2023-07-10 03:30:00|763.1|758.6|763.1|758.6|763.1|758.6|763.1|758.6|0
1688967000000|2023-07-10 05:30:00|763|758.5|760.5|756|763|758.5|759.5|755|41158
1688967300000|2023-07-10 05:35:00|760.8|756.3|760|755.5|761.8|757.3|759.9|755.4|14136
1688967600000|2023-07-10 05:40:00|759.9|755.4|759.5|755|759.9|755.4|758.8|754.3|11385
1688967900000|2023-07-10 05:45:00|759.8|755.3|759.7|755.2|760|755.5|758.5|754|10294
1688968200000|2023-07-10 05:50:00|760|755.5|759.5|755|760.7|756.2|759.1|754.6|9032
1688968500000|2023-07-10 05:55:00|759.2|754.7|758|753.5|759.2|754.7|757.7|753.2|9760
1688968800000|2023-07-10 06:00:00|757.7|753.2|759.7|755.2|760.2|755.7|757.7|753.2|9992
1688969100000|2023-07-10 06:05:00|759.9|755.4|759.2|754.7|760.2|755.7|759.2|754.7|5169
1688969400000|2023-07-10 06:10:00|759|754.5|758.7|754.2|759|754.5|758.2|753.7|4357
1688969700000|2023-07-10 06:15:00|759.2|754.7|760.2|755.7|760.2|755.7|759.2|754.7|3639
1688970000000|2023-07-10 06:20:00|760.5|756|760.7|756.2|761.5|757|760.2|755.7|10270
1688970300000|2023-07-10 06:25:00|760.8|756.3|758.7|754.2|760.8|756.3|758.7|754.2|5509
1688970600000|2023-07-10 06:30:00|758.9|754.4|758.7|754.2|760.4|755.9|758.2|753.7|8032
1688970900000|2023-07-10 06:35:00|759|754.5|758.4|753.9|759.2|754.7|758.2|753.7|5623
1688971200000|2023-07-10 06:40:00|758.7|754.2|758.7|754.2|758.7|754.2|758.2|753.7|3468
1688971500000|2023-07-10 06:45:00|758.6|754.1|757.8|753.3|759|754.5|757.5|753|10453
1688971800000|2023-07-10 06:50:00|757.7|753.2|757.6|753.1|757.7|753.2|756.3|751.8|17916
1688972100000|2023-07-10 06:55:00|757.4|752.9|757.2|752.7|757.4|752.9|756.3|751.8|21110
1688972400000|2023-07-10 07:00:00|757.1|752.6|757.1|752.6|757.1|752.6|757.1|752.6|90
1688994000000|2023-07-10 13:00:00|755.1|750.6|758.9|754.4|758.9|754.4|755.1|750.6|30907
1688994300000|2023-07-10 13:05:00|758.6|754.1|759.6|755.1|760.1|755.6|757.9|753.4|14698
1688994600000|2023-07-10 13:10:00|759.9|755.4|759.3|754.8|760.6|756.1|759.3|754.8|12198
1688994900000|2023-07-10 13:15:00|759.6|755.1|759.8|755.3|760.6|756.1|759.3|754.8|7991
1688995200000|2023-07-10 13:20:00|760|755.5|759.6|755.1|760.1|755.6|759.3|754.8|3994
1688995500000|2023-07-10 13:25:00|759.8|755.3|760.3|755.8|760.8|756.3|759.6|755.1|6181
1688995800000|2023-07-10 13:30:00|760.6|756.1|762.6|758.1|762.6|758.1|760.6|756.1|20921
1688996100000|2023-07-10 13:35:00|762.8|758.3|762.6|758.1|763.1|758.6|761.9|757.4|12511
1688996400000|2023-07-10 13:40:00|762.4|757.9|762.8|758.3|763.1|758.6|762.3|757.8|8002
1688996700000|2023-07-10 13:45:00|763.1|758.6|763.3|758.8|763.3|758.8|762.3|757.8|10979
1688997000000|2023-07-10 13:50:00|763|758.5|764.2|759.7|764.2|759.7|762.8|758.3|13599
1688997300000|2023-07-10 13:55:00|764.5|760|764|759.5|765|760.5|764|759.5|12721
1688997600000|2023-07-10 14:00:00|764.3|759.8|763|758.5|764.3|759.8|763|758.5|8747
1688997900000|2023-07-10 14:05:00|762.8|758.3|763.8|759.3|763.8|759.3|762.5|758|4657
1688998200000|2023-07-10 14:10:00|763.3|758.8|763.3|758.8|763.8|759.3|763|758.5|1734
1688998500000|2023-07-10 14:15:00|763.5|759|763.5|759|763.8|759.3|763|758.5|3349
1688998800000|2023-07-10 14:20:00|763.2|758.7|764.2|759.7|764.2|759.7|763|758.5|4545
1688999100000|2023-07-10 14:25:00|764|759.5|764.5|760|765|760.5|764|759.5|6211
1688999400000|2023-07-10 14:30:00|764.7|760.2|764.7|760.2|765.2|760.7|764|759.5|6628
1688999700000|2023-07-10 14:35:00|764.5|760|764.2|759.7|764.5|760|764.2|759.7|2398
1689000000000|2023-07-10 14:40:00|764.4|759.9|765|760.5|765.2|760.7|764.4|759.9|4706
1689000300000|2023-07-10 14:45:00|765.2|760.7|766.9|762.4|767.7|763.2|765.2|760.7|17637
1689000600000|2023-07-10 14:50:00|767|762.5|767.9|763.4|768.2|763.7|766.9|762.4|11543
1689000900000|2023-07-10 14:55:00|768.2|763.7|767.7|763.2|768.7|764.2|767.4|762.9|12983
1689037200000|2023-07-11 01:00:00|767.5|763|767.7|763.2|768.2|763.7|766.4|761.9|19268
1689037500000|2023-07-11 01:05:00|767.5|763|766.7|762.2|768.6|764.1|766.7|762.2|12764
1689037800000|2023-07-11 01:10:00|766.5|762|764.9|760.4|766.5|762|763.4|758.9|18915
1689038100000|2023-07-11 01:15:00|764.4|759.9|762.9|758.4|764.9|760.4|762.7|758.2|10807
1689038400000|2023-07-11 01:20:00|762.7|758.2|762.2|757.7|762.7|758.2|761.2|756.7|18180
1689038700000|2023-07-11 01:25:00|762.4|757.9|763.9|759.4|763.9|759.4|762.2|757.7|6616
1689039000000|2023-07-11 01:30:00|763.7|759.2|763.4|758.9|764.6|760.1|762.9|758.4|8915
1689039300000|2023-07-11 01:35:00|763.1|758.6|763.9|759.4|764.4|759.9|762.9|758.4|4331
1689039600000|2023-07-11 01:40:00|763.7|759.2|762.4|757.9|763.7|759.2|762.2|757.7|4712
1689039900000|2023-07-11 01:45:00|762.7|758.2|762.2|757.7|762.9|758.4|762.2|757.7|3136
1689040200000|2023-07-11 01:50:00|762.4|757.9|762.7|758.2|763.2|758.7|762.2|757.7|3717
1689040500000|2023-07-11 01:55:00|762.9|758.4|763.2|758.7|763.4|758.9|762.7|758.2|3690
1689040800000|2023-07-11 02:00:00|763|758.5|764.4|759.9|764.4|759.9|762.7|758.2|5279
1689041100000|2023-07-11 02:05:00|764.2|759.7|764.4|759.9|764.6|760.1|763.9|759.4|6740
1689041400000|2023-07-11 02:10:00|764.6|760.1|766.6|762.1|767.1|762.6|764.6|760.1|12348
1689042600000|2023-07-11 02:30:00|766.9|762.4|766.1|761.6|767.9|763.4|765.5|761|12043
1689042900000|2023-07-11 02:35:00|765.8|761.3|765.8|761.3|767.1|762.6|765.6|761.1|5864
1689043200000|2023-07-11 02:40:00|766|761.5|767.6|763.1|768.3|763.8|766|761.5|11251
1689043500000|2023-07-11 02:45:00|767.8|763.3|767.1|762.6|767.9|763.4|766.9|762.4|5786
1689043800000|2023-07-11 02:50:00|766.9|762.4|769.8|765.3|769.8|765.3|766.9|762.4|12759
1689044100000|2023-07-11 02:55:00|769.6|765.1|771.4|766.9|772|767.5|769.6|765.1|27701
1689044400000|2023-07-11 03:00:00|771|766.5|768.6|764.1|771|766.5|768.5|764|10350
1689044700000|2023-07-11 03:05:00|768.9|764.4|766.8|762.3|769.1|764.6|766.8|762.3|8754
1689045000000|2023-07-11 03:10:00|767.1|762.6|767.3|762.8|767.6|763.1|766.8|762.3|4779
1689045300000|2023-07-11 03:15:00|767.6|763.1|767.8|763.3|768.1|763.6|767.3|762.8|3147
1689045600000|2023-07-11 03:20:00|767.9|763.4|767.8|763.3|768.1|763.6|767.6|763.1|2963
1689045900000|2023-07-11 03:25:00|767.6|763.1|768.3|763.8|768.3|763.8|767.6|763.1|2876
1689053400000|2023-07-11 05:30:00|768.2|763.7|765.6|761.1|769.2|764.7|765.1|760.6|20793
1689053700000|2023-07-11 05:35:00|765.4|760.9|765.8|761.3|766.1|761.6|765.1|760.6|5536
1689054000000|2023-07-11 05:40:00|766|761.5|763.8|759.3|766|761.5|763.8|759.3|9136
1689054300000|2023-07-11 05:45:00|764|759.5|763.1|758.6|764.3|759.8|762.6|758.1|12347
1689054600000|2023-07-11 05:50:00|763.3|758.8|761|756.5|763.3|758.8|760.8|756.3|11902
1689054900000|2023-07-11 05:55:00|760.8|756.3|762.1|757.6|762.1|757.6|760.8|756.3|12345
1689055200000|2023-07-11 06:00:00|762.2|757.7|763.3|758.8|763.5|759|762.1|757.6|8537
1689055500000|2023-07-11 06:05:00|763.5|759|763.8|759.3|764|759.5|763.3|758.8|7936
1689055800000|2023-07-11 06:10:00|764|759.5|763.5|759|764.3|759.8|763.5|759|4331
1689056100000|2023-07-11 06:15:00|763.7|759.2|764.5|760|765|760.5|763.7|759.2|4530
1689056400000|2023-07-11 06:20:00|764.3|759.8|764|759.5|764.5|760|763.5|759|3400
1689056700000|2023-07-11 06:25:00|764.3|759.8|766.2|761.7|766.3|761.8|764.3|759.8|8774
1689057000000|2023-07-11 06:30:00|766|761.5|765.2|760.7|766.2|761.7|764.7|760.2|5371
1689057300000|2023-07-11 06:35:00|765|760.5|766.2|761.7|766.2|761.7|765|760.5|3914
1689057600000|2023-07-11 06:40:00|766.4|761.9|764.7|760.2|766.7|762.2|764.7|760.2|5425
1689057900000|2023-07-11 06:45:00|764.5|760|762.7|758.2|764.7|760.2|762.7|758.2|7299
1689058200000|2023-07-11 06:50:00|762.5|758|764.4|759.9|764.7|760.2|762.2|757.7|8483
1689058500000|2023-07-11 06:55:00|764.7|760.2|765.1|760.6|765.4|760.9|763.9|759.4|11140
1689080400000|2023-07-11 13:00:00|765.9|761.4|767.6|763.1|768.9|764.4|765.9|761.4|31679
1689080700000|2023-07-11 13:05:00|767.8|763.3|768.9|764.4|770.1|765.6|767.4|762.9|16977
1689081000000|2023-07-11 13:10:00|768.6|764.1|767.9|763.4|768.9|764.4|767.6|763.1|8991
1689081300000|2023-07-11 13:15:00|768.1|763.6|768.8|764.3|769.1|764.6|767.9|763.4|6728
1689081600000|2023-07-11 13:20:00|768.7|764.2|767.6|763.1|768.7|764.2|767.1|762.6|5337
1689081900000|2023-07-11 13:25:00|767.3|762.8|769.5|765|769.8|765.3|767.1|762.6|10244
1689082200000|2023-07-11 13:30:00|769.8|765.3|771|766.5|771.2|766.7|769|764.5|22450
1689082500000|2023-07-11 13:35:00|770.7|766.2|769.5|765|771|766.5|769.5|765|9896
1689082800000|2023-07-11 13:40:00|769.3|764.8|768.5|764|769.8|765.3|768.5|764|6031
1689083100000|2023-07-11 13:45:00|768.3|763.8|769.3|764.8|769.5|765|768.3|763.8|5457
1689083400000|2023-07-11 13:50:00|769.5|765|768.8|764.3|769.5|765|768.5|764|2721
1689083700000|2023-07-11 13:55:00|768.4|763.9|770|765.5|770.2|765.7|768.3|763.8|6449
1689084000000|2023-07-11 14:00:00|770.2|765.7|769.7|765.2|770.2|765.7|769.5|765|4178
1689084300000|2023-07-11 14:05:00|769.5|765|769|764.5|769.5|765|767.7|763.2|7624
1689084600000|2023-07-11 14:10:00|769.2|764.7|769.2|764.7|769.2|764.7|769|764.5|1994
1689084900000|2023-07-11 14:15:00|769|764.5|768.7|764.2|769.2|764.7|768.7|764.2|2292
1689085200000|2023-07-11 14:20:00|768.4|763.9|768.9|764.4|768.9|764.4|768.4|763.9|1213
1689085500000|2023-07-11 14:25:00|769.2|764.7|769.9|765.4|769.9|765.4|768.9|764.4|3075
1689085800000|2023-07-11 14:30:00|769.7|765.2|769.2|764.7|769.9|765.4|769.2|764.7|2542
1689086100000|2023-07-11 14:35:00|769.1|764.6|767.7|763.2|769.1|764.6|767.7|763.2|6266
1689086400000|2023-07-11 14:40:00|767.6|763.1|766.9|762.4|767.7|763.2|765.6|761.1|12806
1689086700000|2023-07-11 14:45:00|767.1|762.6|766.1|761.6|767.1|762.6|765.9|761.4|4424
1689087000000|2023-07-11 14:50:00|766.4|761.9|768.1|763.6|768.1|763.6|766.4|761.9|3573
1689087300000|2023-07-11 14:55:00|768.4|763.9|768.7|764.2|768.7|764.2|768.1|763.6|5794
1689123600000|2023-07-12 01:00:00|768.6|764.1|772.3|767.8|772.6|768.1|768.6|764.1|27680
1689123900000|2023-07-12 01:05:00|772.1|767.6|771.6|767.1|772.9|768.4|771.6|767.1|19754
1689124200000|2023-07-12 01:10:00|771.4|766.9|769.5|765|771.4|766.9|769.5|765|10443
1689124500000|2023-07-12 01:15:00|769.3|764.8|769.3|764.8|769.5|765|768|763.5|9744
1689124800000|2023-07-12 01:20:00|769.1|764.6|769.3|764.8|769.3|764.8|768.3|763.8|4414
1689125100000|2023-07-12 01:25:00|769.5|765|768.8|764.3|769.8|765.3|768.6|764.1|7100
1689125400000|2023-07-12 01:30:00|768.6|764.1|767.5|763|769.1|764.6|767.5|763|6382
1689125700000|2023-07-12 01:35:00|768|763.5|768|763.5|768|763.5|767.5|763|4828
1689126000000|2023-07-12 01:40:00|768.1|763.6|769.2|764.7|769.7|765.2|768|763.5|8230
1689126300000|2023-07-12 01:45:00|769|764.5|771.1|766.6|771.1|766.6|768.9|764.4|8736
1689126600000|2023-07-12 01:50:00|771.4|766.9|774.5|770|774.5|770|770.9|766.4|28384
1689126900000|2023-07-12 01:55:00|774.7|770.2|773.7|769.2|775|770.5|773.5|769|10909
1689127200000|2023-07-12 02:00:00|773.5|769|775.3|770.8|775.9|771.4|773.2|768.7|16989
1689127500000|2023-07-12 02:05:00|775.4|770.9|773.3|768.8|775.8|771.3|772.5|768|13005
1689127800000|2023-07-12 02:10:00|773.5|769|773.2|768.7|774.5|770|773.2|768.7|4776
1689129000000|2023-07-12 02:30:00|772.9|768.4|773.7|769.2|773.7|769.2|772.7|768.2|4704
1689129300000|2023-07-12 02:35:00|773.4|768.9|772.2|767.7|773.9|769.4|772.2|767.7|6352
1689129600000|2023-07-12 02:40:00|772|767.5|771.9|767.4|772.2|767.7|770.9|766.4|9988
1689129900000|2023-07-12 02:45:00|772.1|767.6|773.1|768.6|773.1|768.6|772.1|767.6|4670
1689130200000|2023-07-12 02:50:00|772.9|768.4|774.1|769.6|774.1|769.6|772.9|768.4|3859
1689130500000|2023-07-12 02:55:00|774.4|769.9|773.6|769.1|774.6|770.1|773.6|769.1|4922
1689130800000|2023-07-12 03:00:00|773.4|768.9|773.6|769.1|773.6|769.1|772.9|768.4|4201
1689131100000|2023-07-12 03:05:00|773.4|768.9|773.6|769.1|773.9|769.4|773.1|768.6|1953
1689131400000|2023-07-12 03:10:00|773.4|768.9|773.9|769.4|774.4|769.9|773.4|768.9|3344
1689131700000|2023-07-12 03:15:00|773.7|769.2|772.9|768.4|773.9|769.4|772.4|767.9|4244
1689132000000|2023-07-12 03:20:00|772.7|768.2|772.9|768.4|772.9|768.4|772.4|767.9|2073
1689132300000|2023-07-12 03:25:00|772.7|768.2|773.3|768.8|773.9|769.4|772.2|767.7|4752
1689139800000|2023-07-12 05:30:00|774.1|769.6|774.4|769.9|775.9|771.4|774.1|769.6|15015
1689140100000|2023-07-12 05:35:00|774.7|770.2|774.9|770.4|775.4|770.9|774.4|769.9|6154
1689140400000|2023-07-12 05:40:00|774.7|770.2|773.9|769.4|774.9|770.4|773.4|768.9|5314
1689140700000|2023-07-12 05:45:00|773.7|769.2|774.9|770.4|774.9|770.4|772.9|768.4|6805
1689141000000|2023-07-12 05:50:00|775.1|770.6|773.9|769.4|775.1|770.6|773.9|769.4|4623
1689141300000|2023-07-12 05:55:00|774.1|769.6|775.1|770.6|775.4|770.9|773.9|769.4|5338
1689141600000|2023-07-12 06:00:00|775|770.5|774.3|769.8|775.4|770.9|774.3|769.8|3543
1689141900000|2023-07-12 06:05:00|774.1|769.6|773.3|768.8|774.1|769.6|772.8|768.3|4873
1689142200000|2023-07-12 06:10:00|773.6|769.1|774.1|769.6|774.1|769.6|773.6|769.1|3100
1689142500000|2023-07-12 06:15:00|773.8|769.3|773|768.5|774.1|769.6|773|768.5|2817
1689142800000|2023-07-12 06:20:00|772.8|768.3|771.8|767.3|772.8|768.3|771.3|766.8|6228
1689143100000|2023-07-12 06:25:00|771.6|767.1|772.8|768.3|772.8|768.3|771.3|766.8|6578
1689143400000|2023-07-12 06:30:00|773|768.5|774.5|770|775|770.5|773|768.5|12124
1689143700000|2023-07-12 06:35:00|774.3|769.8|775.2|770.7|775.7|771.2|774|769.5|10359
1689144000000|2023-07-12 06:40:00|775|770.5|775.2|770.7|775.5|771|774.2|769.7|7086
1689144300000|2023-07-12 06:45:00|775.5|771|776.9|772.4|777.2|772.7|775.2|770.7|15343
1689144600000|2023-07-12 06:50:00|776.7|772.2|778.7|774.2|779.2|774.7|776.4|771.9|18159
1689144900000|2023-07-12 06:55:00|779|774.5|779.5|775|779.5|775|778.2|773.7|26533
1689145200000|2023-07-12 07:00:00|779.4|774.9|779.5|775|779.5|775|779.4|774.9|0
1689166800000|2023-07-12 13:00:00|780.9|776.4|781.2|776.7|783.8|779.3|780.9|776.4|40641
1689167100000|2023-07-12 13:05:00|781.3|776.8|781.3|776.8|781.7|777.2|780.3|775.8|14969
1689167400000|2023-07-12 13:10:00|781.4|776.9|781.8|777.3|781.8|777.3|781|776.5|5698
1689167700000|2023-07-12 13:15:00|781.9|777.4|781.6|777.1|782.1|777.6|781.6|777.1|4340
1689168000000|2023-07-12 13:20:00|781.3|776.8|780.3|775.8|781.3|776.8|780.1|775.6|7214
1689168300000|2023-07-12 13:25:00|780.1|775.6|780.3|775.8|781.5|777|780.1|775.6|9039
1689168600000|2023-07-12 13:30:00|780.5|776|780.3|775.8|780.8|776.3|779.8|775.3|4294
1689168900000|2023-07-12 13:35:00|780.4|775.9|780.8|776.3|780.8|776.3|780.3|775.8|3555
1689169200000|2023-07-12 13:40:00|781|776.5|782.3|777.8|782.3|777.8|781|776.5|6110
1689169500000|2023-07-12 13:45:00|782.4|777.9|782.2|777.7|782.5|778|782|777.5|3844
1689169800000|2023-07-12 13:50:00|782.5|778|782.5|778|782.8|778.3|782|777.5|2865
1689170100000|2023-07-12 13:55:00|782.3|777.8|782.5|778|782.5|778|782|777.5|3601
1689170400000|2023-07-12 14:00:00|782.7|778.2|783.3|778.8|785.2|780.7|782.5|778|16669
1689170700000|2023-07-12 14:05:00|783.5|779|781.8|777.3|783.5|779|781.8|777.3|5675
1689171000000|2023-07-12 14:10:00|781.7|777.2|781.8|777.3|781.8|777.3|781.3|776.8|3581
1689171300000|2023-07-12 14:15:00|781.6|777.1|781.8|777.3|781.8|777.3|781.3|776.8|2435
1689171600000|2023-07-12 14:20:00|781.5|777|782.3|777.8|782.5|778|781.3|776.8|3696
1689171900000|2023-07-12 14:25:00|782.5|778|782.3|777.8|782.8|778.3|782.3|777.8|2596
1689172200000|2023-07-12 14:30:00|782.2|777.7|783|778.5|783.3|778.8|782|777.5|4674
1689172500000|2023-07-12 14:35:00|782.8|778.3|783.3|778.8|783.3|778.8|782.7|778.2|2133
1689172800000|2023-07-12 14:40:00|783|778.5|783.3|778.8|783.3|778.8|782.8|778.3|1500
1689173100000|2023-07-12 14:45:00|783.1|778.6|782.5|778|783.1|778.6|781.7|777.2|2962
1689173400000|2023-07-12 14:50:00|782.7|778.2|782.8|778.3|782.8|778.3|782.7|778.2|2343
1689173700000|2023-07-12 14:55:00|782.9|778.4|782.7|778.2|783|778.5|782.5|778|5151
1689210000000|2023-07-13 01:00:00|782.5|778|782.2|777.7|782.7|778.2|780|775.5|18074
1689210300000|2023-07-13 01:05:00|782.4|777.9|782.5|778|783|778.5|782.2|777.7|6086
1689210600000|2023-07-13 01:10:00|782|777.5|780.9|776.4|782|777.5|778.3|773.8|18302
1689210900000|2023-07-13 01:15:00|780.7|776.2|780.2|775.7|781.4|776.9|780.2|775.7|5898
1689211200000|2023-07-13 01:20:00|779.9|775.4|777.3|772.8|780.2|775.7|776.7|772.2|14360
1689211500000|2023-07-13 01:25:00|777.2|772.7|779|774.5|779|774.5|777|772.5|9111
1689211800000|2023-07-13 01:30:00|779.2|774.7|780|775.5|780.3|775.8|779|774.5|6105
1689212100000|2023-07-13 01:35:00|780.2|775.7|780.8|776.3|780.8|776.3|780|775.5|4947
1689212400000|2023-07-13 01:40:00|780.6|776.1|780.5|776|782.3|777.8|780|775.5|8678
1689212700000|2023-07-13 01:45:00|781|776.5|781.5|777|781.5|777|780.5|776|3963
1689213000000|2023-07-13 01:50:00|781.3|776.8|782|777.5|782.2|777.7|781|776.5|6560
1689213300000|2023-07-13 01:55:00|782.2|777.7|784.4|779.9|784.9|780.4|782|777.5|22596
1689213600000|2023-07-13 02:00:00|784.7|780.2|784|779.5|784.7|780.2|783.7|779.2|10765
1689213900000|2023-07-13 02:05:00|783.8|779.3|783|778.5|783.8|779.3|782.8|778.3|5723
1689214200000|2023-07-13 02:10:00|783.2|778.7|785.5|781|785.5|781|783.2|778.7|7371
1689215400000|2023-07-13 02:30:00|785.3|780.8|782.8|778.3|785.5|781|782.3|777.8|9154
1689215700000|2023-07-13 02:35:00|783|778.5|782.3|777.8|783|778.5|781.5|777|5459
1689216000000|2023-07-13 02:40:00|782.5|778|781|776.5|782.5|778|781|776.5|4707
1689216300000|2023-07-13 02:45:00|780.8|776.3|781.5|777|782|777.5|780.5|776|5627
1689216600000|2023-07-13 02:50:00|781.3|776.8|779|774.5|781.3|776.8|779|774.5|8163
1689216900000|2023-07-13 02:55:00|778.8|774.3|779.2|774.7|779.5|775|778.7|774.2|6878
1689217200000|2023-07-13 03:00:00|779|774.5|778.9|774.4|779.9|775.4|778.7|774.2|7027
1689217500000|2023-07-13 03:05:00|779.1|774.6|779.2|774.7|779.4|774.9|778.9|774.4|3295
1689217800000|2023-07-13 03:10:00|779.4|774.9|780.2|775.7|780.2|775.7|779.4|774.9|4341
1689218100000|2023-07-13 03:15:00|780.4|775.9|779.2|774.7|780.4|775.9|778.9|774.4|2921
1689218400000|2023-07-13 03:20:00|778.9|774.4|779.4|774.9|779.9|775.4|778.9|774.4|3685
1689218700000|2023-07-13 03:25:00|779.2|774.7|779.8|775.3|779.8|775.3|778.7|774.2|5967
1689226200000|2023-07-13 05:30:00|779.7|775.2|776.7|772.2|779.7|775.2|775.5|771|18883
1689226500000|2023-07-13 05:35:00|776.5|772|779.2|774.7|779.2|774.7|776.2|771.7|9393
1689226800000|2023-07-13 05:40:00|779|774.5|780.2|775.7|780.5|776|778.7|774.2|5848
1689227100000|2023-07-13 05:45:00|780.4|775.9|780.5|776|781|776.5|779.2|774.7|7555
1689227400000|2023-07-13 05:50:00|780.3|775.8|780|775.5|780.5|776|779.5|775|3574
1689227700000|2023-07-13 05:55:00|779.8|775.3|779.7|775.2|780.2|775.7|779.5|775|3381
1689228000000|2023-07-13 06:00:00|779.5|775|779|774.5|780.2|775.7|779|774.5|4834
1689228300000|2023-07-13 06:05:00|778.8|774.3|778|773.5|778.8|774.3|778|773.5|4807
1689228600000|2023-07-13 06:10:00|778.2|773.7|778.5|774|779|774.5|778|773.5|2034
1689228900000|2023-07-13 06:15:00|778.4|773.9|779.8|775.3|780|775.5|778.2|773.7|3757
1689229200000|2023-07-13 06:20:00|779.7|775.2|779.4|774.9|779.9|775.4|778.6|774.1|5201
1689229500000|2023-07-13 06:25:00|779.6|775.1|779.9|775.4|779.9|775.4|779|774.5|4174
1689229800000|2023-07-13 06:30:00|780.1|775.6|780.4|775.9|781.1|776.6|778.7|774.2|10301
1689230100000|2023-07-13 06:35:00|780.1|775.6|779.9|775.4|781.1|776.6|779.9|775.4|6388
1689230400000|2023-07-13 06:40:00|780|775.5|779.9|775.4|780.4|775.9|779.7|775.2|3652
1689230700000|2023-07-13 06:45:00|780|775.5|779.2|774.7|780.7|776.2|779|774.5|6715
1689231000000|2023-07-13 06:50:00|779.5|775|780.7|776.2|780.9|776.4|779.5|775|5611
1689231300000|2023-07-13 06:55:00|780.9|776.4|782|777.5|782.1|777.6|780.4|775.9|12892
1689253200000|2023-07-13 13:00:00|780.3|775.8|782.9|778.4|783.4|778.9|779.9|775.4|20052
1689253500000|2023-07-13 13:05:00|782.7|778.2|783.5|779|783.8|779.3|782.6|778.1|12870
1689253800000|2023-07-13 13:10:00|783.8|779.3|785.6|781.1|786.6|782.1|783.8|779.3|22503
1689254100000|2023-07-13 13:15:00|785.8|781.3|785.6|781.1|786.1|781.6|785.6|781.1|10493
1689254400000|2023-07-13 13:20:00|785.8|781.3|785.6|781.1|785.8|781.3|785.3|780.8|3925
1689254700000|2023-07-13 13:25:00|785.4|780.9|787.5|783|788|783.5|785.4|780.9|19335
1689255000000|2023-07-13 13:30:00|787.7|783.2|787|782.5|787.7|783.2|786.5|782|10439
1689255300000|2023-07-13 13:35:00|786.8|782.3|787.2|782.7|788.2|783.7|786.5|782|8607
1689255600000|2023-07-13 13:40:00|787.3|782.8|787.8|783.3|788.6|784.1|787.2|782.7|6575
1689255900000|2023-07-13 13:45:00|788.1|783.6|788.3|783.8|788.6|784.1|787.8|783.3|4786
1689256200000|2023-07-13 13:50:00|788.1|783.6|788.6|784.1|788.6|784.1|788.1|783.6|2968
1689256500000|2023-07-13 13:55:00|788.8|784.3|788.3|783.8|789.1|784.6|788.3|783.8|5858
1689256800000|2023-07-13 14:00:00|788.6|784.1|787.9|783.4|788.7|784.2|787.1|782.6|7356
1689257100000|2023-07-13 14:05:00|787.6|783.1|787.6|783.1|787.9|783.4|787.1|782.6|2957
1689257400000|2023-07-13 14:10:00|787.8|783.3|787.5|783|788.3|783.8|787.3|782.8|4777
1689257700000|2023-07-13 14:15:00|787.8|783.3|788|783.5|788|783.5|787.3|782.8|2317
1689258000000|2023-07-13 14:20:00|787.8|783.3|788|783.5|788|783.5|787.2|782.7|3342
1689258300000|2023-07-13 14:25:00|788.2|783.7|787.8|783.3|788.2|783.7|787.8|783.3|3452
1689258600000|2023-07-13 14:30:00|788|783.5|788|783.5|788.1|783.6|787.5|783|2377
1689258900000|2023-07-13 14:35:00|788.3|783.8|787.5|783|788.3|783.8|787.5|783|4306
1689259200000|2023-07-13 14:40:00|787.8|783.3|787.7|783.2|788.2|783.7|787|782.5|4376
1689259500000|2023-07-13 14:45:00|787.5|783|787|782.5|787.5|783|786.4|781.9|6320
1689259800000|2023-07-13 14:50:00|786.7|782.2|787.8|783.3|787.8|783.3|786.7|782.2|2378
1689260100000|2023-07-13 14:55:00|788|783.5|788.5|784|788.7|784.2|788|783.5|7518
1689260400000|2023-07-13 15:00:00|||||||||1
1689296400000|2023-07-14 01:00:00|788.2|783.7|789.2|784.7|789.9|785.4|788.2|783.7|15416
1689296700000|2023-07-14 01:05:00|789.4|784.9|790.2|785.7|790.4|785.9|788.7|784.2|10813
1689297000000|2023-07-14 01:10:00|790.1|785.6|790.4|785.9|790.7|786.2|790.1|785.6|7169
1689297300000|2023-07-14 01:15:00|790.7|786.2|790.8|786.3|793.3|788.8|790.4|785.9|28786
1689297600000|2023-07-14 01:20:00|790.5|786|791.5|787|791.7|787.2|790|785.5|6223
1689297900000|2023-07-14 01:25:00|791.4|786.9|790.5|786|791.5|787|790.2|785.7|5337
1689298200000|2023-07-14 01:30:00|790.4|785.9|791|786.5|791|786.5|789|784.5|9057
1689298500000|2023-07-14 01:35:00|790.7|786.2|791.5|787|791.5|787|790.5|786|3523
1689298800000|2023-07-14 01:40:00|791.2|786.7|792.3|787.8|793|788.5|791|786.5|8310
1689299100000|2023-07-14 01:45:00|792.5|788|791.9|787.4|792.9|788.4|791.1|786.6|7916
1689299400000|2023-07-14 01:50:00|791.8|787.3|792.4|787.9|792.4|787.9|791.4|786.9|2975
1689299700000|2023-07-14 01:55:00|792.5|788|792.6|788.1|793.6|789.1|792.4|787.9|5276
1689300000000|2023-07-14 02:00:00|792.8|788.3|794.1|789.6|794.1|789.6|792.6|788.1|6472
1689300300000|2023-07-14 02:05:00|794|789.5|793.1|788.6|794.1|789.6|792.8|788.3|5475
1689300600000|2023-07-14 02:10:00|792.8|788.3|793.6|789.1|793.6|789.1|792.6|788.1|4369
1689301800000|2023-07-14 02:30:00|793.8|789.3|792.6|788.1|794.1|789.6|792.6|788.1|6495
1689302100000|2023-07-14 02:35:00|792.3|787.8|792.3|787.8|793.1|788.6|792.1|787.6|3862
1689302400000|2023-07-14 02:40:00|792.6|788.1|791.8|787.3|792.8|788.3|791.6|787.1|2933
1689302700000|2023-07-14 02:45:00|791.5|787|791.5|787|791.5|787|790.5|786|3271
1689303000000|2023-07-14 02:50:00|791.7|787.2|792.2|787.7|792.2|787.7|791.5|787|3823
1689303300000|2023-07-14 02:55:00|792|787.5|792.5|788|792.5|788|791.7|787.2|1850
1689303600000|2023-07-14 03:00:00|792.7|788.2|792.7|788.2|793|788.5|792.2|787.7|6399
1689303900000|2023-07-14 03:05:00|792.8|788.3|793|788.5|793.2|788.7|792.5|788|2850
1689304200000|2023-07-14 03:10:00|792.8|788.3|791.5|787|792.8|788.3|791.5|787|3137
1689304500000|2023-07-14 03:15:00|791.3|786.8|791.5|787|791.5|787|790.5|786|6700
1689304800000|2023-07-14 03:20:00|791.3|786.8|792|787.5|792.5|788|791.3|786.8|2995
1689305100000|2023-07-14 03:25:00|792.3|787.8|793.7|789.2|794.7|790.2|792.3|787.8|9069
1689305400000|2023-07-14 03:30:00|793.6|789.1|793.6|789.1|793.6|789.1|793.6|789.1|0
1689312600000|2023-07-14 05:30:00|793.5|789|794|789.5|795.2|790.7|793|788.5|11815
1689312900000|2023-07-14 05:35:00|793.8|789.3|795.7|791.2|795.7|791.2|793.5|789|11647
1689313200000|2023-07-14 05:40:00|795.5|791|795.5|791|796|791.5|795.5|791|5957
1689313500000|2023-07-14 05:45:00|795.7|791.2|795.8|791.3|796.5|792|795.2|790.7|7922
1689313800000|2023-07-14 05:50:00|795.6|791.1|794.8|790.3|795.6|791.1|794.8|790.3|6886
1689314100000|2023-07-14 05:55:00|795|790.5|796.3|791.8|796.3|791.8|794.8|790.3|3210
1689314400000|2023-07-14 06:00:00|796.5|792|796.8|792.3|796.8|792.3|795.3|790.8|7174
1689314700000|2023-07-14 06:05:00|797|792.5|797.3|792.8|797.3|792.8|796.6|792.1|7529
1689315000000|2023-07-14 06:10:00|797|792.5|797|792.5|798.2|793.7|796.3|791.8|14065
1689315300000|2023-07-14 06:15:00|797.2|792.7|798.8|794.3|799.4|794.9|796.7|792.2|21045
1689315600000|2023-07-14 06:20:00|798.6|794.1|798.1|793.6|798.6|794.1|797.4|792.9|11770
1689315900000|2023-07-14 06:25:00|798.2|793.7|799.1|794.6|799.1|794.6|798.1|793.6|8362
1689316200000|2023-07-14 06:30:00|798.8|794.3|797.6|793.1|799.1|794.6|795.6|791.1|17396
1689316500000|2023-07-14 06:35:00|797.8|793.3|797.8|793.3|798.6|794.1|797.6|793.1|6927
1689316800000|2023-07-14 06:40:00|797.6|793.1|799.8|795.3|799.8|795.3|797.3|792.8|10496
1689317100000|2023-07-14 06:45:00|800.1|795.6|800.1|795.6|800.4|795.9|798.8|794.3|11062
1689317400000|2023-07-14 06:50:00|799.9|795.4|800.8|796.3|800.8|796.3|799.9|795.4|14620
1689317700000|2023-07-14 06:55:00|801.1|796.6|800.2|795.7|801.1|796.6|798.8|794.3|25009
1689339600000|2023-07-14 13:00:00|803|798.5|800.4|795.9|803.4|798.9|800.1|795.6|26082
1689339900000|2023-07-14 13:05:00|800.2|795.7|799.2|794.7|800.7|796.2|798.9|794.4|13962
1689340200000|2023-07-14 13:10:00|799|794.5|797|792.5|799.2|794.7|796.5|792|20625
1689340500000|2023-07-14 13:15:00|797.3|792.8|798.8|794.3|799.3|794.8|797|792.5|14006
1689340800000|2023-07-14 13:20:00|799.1|794.6|798.8|794.3|799.3|794.8|798.3|793.8|8656
1689341100000|2023-07-14 13:25:00|798.6|794.1|799.5|795|799.6|795.1|798.6|794.1|5112
1689341400000|2023-07-14 13:30:00|799.6|795.1|799.6|795.1|800.1|795.6|798.6|794.1|7958
1689341700000|2023-07-14 13:35:00|799.9|795.4|800.6|796.1|800.6|796.1|799.3|794.8|7026
1689342000000|2023-07-14 13:40:00|800.7|796.2|801.4|796.9|802.2|797.7|800.7|796.2|7899
1689342300000|2023-07-14 13:45:00|801.6|797.1|801.2|796.7|802.4|797.9|801.2|796.7|5249
1689342600000|2023-07-14 13:50:00|801|796.5|801.9|797.4|802.2|797.7|800.7|796.2|2675
1689342900000|2023-07-14 13:55:00|802.2|797.7|802.5|798|803.5|799|801.8|797.3|4757
1689343200000|2023-07-14 14:00:00|802.2|797.7|801.7|797.2|802.2|797.7|801.7|797.2|3098
1689343500000|2023-07-14 14:05:00|801.5|797|801.7|797.2|801.7|797.2|801.2|796.7|2492
1689343800000|2023-07-14 14:10:00|801.9|797.4|802.4|797.9|802.7|798.2|801.9|797.4|3993
1689344100000|2023-07-14 14:15:00|802.2|797.7|802.4|797.9|802.4|797.9|801.9|797.4|3859
1689344400000|2023-07-14 14:20:00|802.6|798.1|801.9|797.4|802.6|798.1|801.9|797.4|3811
1689344700000|2023-07-14 14:25:00|801.7|797.2|802.4|797.9|802.7|798.2|801.4|796.9|2126
1689345000000|2023-07-14 14:30:00|802.2|797.7|801.4|796.9|802.4|797.9|801.4|796.9|2465
1689345300000|2023-07-14 14:35:00|801.7|797.2|800.7|796.2|801.9|797.4|800.7|796.2|3744
1689345600000|2023-07-14 14:40:00|800.9|796.4|799.6|795.1|801.1|796.6|799.6|795.1|3277
1689345900000|2023-07-14 14:45:00|799.4|794.9|799.1|794.6|799.4|794.9|798.6|794.1|6110
1689346200000|2023-07-14 14:50:00|799|794.5|796.9|792.4|799.6|795.1|796.9|792.4|14391
1689346500000|2023-07-14 14:55:00|796.7|792.2|796.4|791.9|797.8|793.3|794.6|790.1|29847
1689555600000|2023-07-17 01:00:00|792.3|787.8|790.1|785.6|796.1|791.6|789.8|785.3|37193
1689555900000|2023-07-17 01:05:00|789.8|785.3|790.8|786.3|792.3|787.8|789.8|785.3|17845
1689556200000|2023-07-17 01:10:00|790.6|786.1|791.7|787.2|792.4|787.9|790.1|785.6|13605
1689556500000|2023-07-17 01:15:00|791.6|787.1|794.1|789.6|794.1|789.6|791.1|786.6|12460
1689556800000|2023-07-17 01:20:00|793.9|789.4|792.7|788.2|794.7|790.2|792.7|788.2|7849
1689557100000|2023-07-17 01:25:00|792.5|788|792.5|788|793.8|789.3|791.9|787.4|7524
1689557400000|2023-07-17 01:30:00|792.2|787.7|792.3|787.8|792.8|788.3|791.5|787|7587
1689557700000|2023-07-17 01:35:00|792.5|788|790.8|786.3|793|788.5|790.5|786|9522
1689558000000|2023-07-17 01:40:00|790.5|786|790.5|786|792|787.5|790.5|786|9547
1689558300000|2023-07-17 01:45:00|790.3|785.8|790.5|786|791|786.5|790|785.5|9670
1689558600000|2023-07-17 01:50:00|790.7|786.2|792.3|787.8|792.7|788.2|790.5|786|9118
1689558900000|2023-07-17 01:55:00|792.5|788|792|787.5|792.8|788.3|791.6|787.1|5094
1689559200000|2023-07-17 02:00:00|791.8|787.3|793.3|788.8|794.5|790|791.8|787.3|10535
1689559500000|2023-07-17 02:05:00|793.1|788.6|793.8|789.3|793.8|789.3|792.3|787.8|4175
1689559800000|2023-07-17 02:10:00|793.6|789.1|792.6|788.1|794|789.5|792.3|787.8|4220
1689561000000|2023-07-17 02:30:00|792.3|787.8|791.1|786.6|792.6|788.1|791.1|786.6|7684
1689561300000|2023-07-17 02:35:00|791.4|786.9|790.3|785.8|791.4|786.9|789.1|784.6|15546
1689561600000|2023-07-17 02:40:00|790.4|785.9|791.4|786.9|791.9|787.4|790.3|785.8|4838
1689561900000|2023-07-17 02:45:00|790.9|786.4|790.8|786.3|791.1|786.6|789.6|785.1|5859
1689562200000|2023-07-17 02:50:00|791.1|786.6|789.1|784.6|791.3|786.8|788.8|784.3|6197
1689562500000|2023-07-17 02:55:00|789|784.5|788.3|783.8|789.1|784.6|788.3|783.8|6882
1689562800000|2023-07-17 03:00:00|788.1|783.6|789.3|784.8|789.6|785.1|787.8|783.3|5367
1689563100000|2023-07-17 03:05:00|789.6|785.1|790.3|785.8|790.6|786.1|789.6|785.1|3130
1689563400000|2023-07-17 03:10:00|790.6|786.1|790.1|785.6|790.6|786.1|789.1|784.6|2814
1689563700000|2023-07-17 03:15:00|790|785.5|790.6|786.1|791.3|786.8|789.6|785.1|5118
1689564000000|2023-07-17 03:20:00|790.5|786|790.4|785.9|790.6|786.1|789.4|784.9|3560
1689564300000|2023-07-17 03:25:00|790.6|786.1|790.8|786.3|791.1|786.6|790.1|785.6|3399
1689571800000|2023-07-17 05:30:00|790.7|786.2|791.3|786.8|791.3|786.8|789.1|784.6|7761
1689572100000|2023-07-17 05:35:00|791.1|786.6|790.8|786.3|791.4|786.9|790.8|786.3|3574
1689572400000|2023-07-17 05:40:00|790.9|786.4|791.9|787.4|792.3|787.8|790.8|786.3|6624
1689572700000|2023-07-17 05:45:00|792.1|787.6|790.6|786.1|792.1|787.6|790.6|786.1|2860
1689573000000|2023-07-17 05:50:00|790.4|785.9|789.3|784.8|790.4|785.9|789.1|784.6|5814
1689573300000|2023-07-17 05:55:00|789.1|784.6|787.6|783.1|789.1|784.6|787.4|782.9|9863
1689573600000|2023-07-17 06:00:00|787.5|783|786.4|781.9|788.1|783.6|786.4|781.9|10263
1689573900000|2023-07-17 06:05:00|786.6|782.1|786.4|781.9|787.1|782.6|785.9|781.4|8077
1689574200000|2023-07-17 06:10:00|786.2|781.7|787.4|782.9|787.4|782.9|785.9|781.4|5816
1689574500000|2023-07-17 06:15:00|787.2|782.7|787.7|783.2|788.2|783.7|787.2|782.7|4827
1689574800000|2023-07-17 06:20:00|787.9|783.4|787.4|782.9|788.2|783.7|787.4|782.9|2616
1689575100000|2023-07-17 06:25:00|787.6|783.1|787.9|783.4|787.9|783.4|787.4|782.9|1905
1689575400000|2023-07-17 06:30:00|787.6|783.1|785.8|781.3|787.6|783.1|785.8|781.3|6649
1689575700000|2023-07-17 06:35:00|785.6|781.1|784.7|780.2|786|781.5|784.2|779.7|18667
1689576000000|2023-07-17 06:40:00|784.5|780|785.2|780.7|785.2|780.7|783.7|779.2|13539
1689576300000|2023-07-17 06:45:00|784.9|780.4|786|781.5|786|781.5|784.2|779.7|7793
1689576600000|2023-07-17 06:50:00|786.2|781.7|787.2|782.7|787.2|782.7|785.2|780.7|8674
1689576900000|2023-07-17 06:55:00|787|782.5|785.9|781.4|787.2|782.7|785.2|780.7|14213
1689598800000|2023-07-17 13:00:00|788.9|784.4|787.7|783.2|788.9|784.4|787.4|782.9|20435
1689599100000|2023-07-17 13:05:00|787.4|782.9|787.5|783|789.2|784.7|786.9|782.4|18365
1689599400000|2023-07-17 13:10:00|787.3|782.8|786.3|781.8|788.3|783.8|785.3|780.8|13834
1689599700000|2023-07-17 13:15:00|786.6|782.1|785.1|780.6|786.8|782.3|785.1|780.6|11862
1689600000000|2023-07-17 13:20:00|785.3|780.8|786.1|781.6|786.6|782.1|785.1|780.6|7914
1689600300000|2023-07-17 13:25:00|785.9|781.4|786.9|782.4|787.6|783.1|785.9|781.4|7094
1689600600000|2023-07-17 13:30:00|786.6|782.1|787.1|782.6|787.3|782.8|786.1|781.6|4724
1689600900000|2023-07-17 13:35:00|786.9|782.4|786.9|782.4|787.4|782.9|786.6|782.1|3152
1689601200000|2023-07-17 13:40:00|786.6|782.1|786.4|781.9|787.1|782.6|785.9|781.4|4852
1689601500000|2023-07-17 13:45:00|786.6|782.1|786.4|781.9|786.6|782.1|785.6|781.1|3408
1689601800000|2023-07-17 13:50:00|786.6|782.1|787.4|782.9|787.6|783.1|786.4|781.9|5384
1689602100000|2023-07-17 13:55:00|787.6|783.1|788.6|784.1|788.6|784.1|787.6|783.1|5875
1689602400000|2023-07-17 14:00:00|788.4|783.9|789.4|784.9|789.9|785.4|788.4|783.9|8047
1689602700000|2023-07-17 14:05:00|789.6|785.1|788.4|783.9|789.6|785.1|788.4|783.9|4070
1689603000000|2023-07-17 14:10:00|788.6|784.1|789.9|785.4|789.9|785.4|788.6|784.1|4425
1689603300000|2023-07-17 14:15:00|790.1|785.6|791.1|786.6|791.6|787.1|789.9|785.4|12507
1689603600000|2023-07-17 14:20:00|791.3|786.8|791.4|786.9|791.9|787.4|791.1|786.6|7368
1689603900000|2023-07-17 14:25:00|791.1|786.6|789.9|785.4|791.1|786.6|789.4|784.9|6327
1689604200000|2023-07-17 14:30:00|789.8|785.3|789.4|784.9|789.8|785.3|789.1|784.6|3135
1689604500000|2023-07-17 14:35:00|789.6|785.1|789.1|784.6|789.9|785.4|789.1|784.6|2138
1689604800000|2023-07-17 14:40:00|789.6|785.1|790.1|785.6|790.1|785.6|789.4|784.9|2829
1689605100000|2023-07-17 14:45:00|789.9|785.4|791.6|787.1|791.6|787.1|789.6|785.1|3937
1689605400000|2023-07-17 14:50:00|791.4|786.9|791.1|786.6|791.9|787.4|790.9|786.4|3574
1689605700000|2023-07-17 14:55:00|791.4|786.9|792|787.5|792.3|787.8|791.1|786.6|8856
1689642000000|2023-07-18 01:00:00|791.7|787.2|791.7|787.2|792|787.5|790.5|786|8354
1689642300000|2023-07-18 01:05:00|791.5|787|791|786.5|792.2|787.7|790.5|786|7407
1689642600000|2023-07-18 01:10:00|791.2|786.7|793|788.5|793|788.5|791.2|786.7|6507
1689642900000|2023-07-18 01:15:00|793.2|788.7|793|788.5|793.5|789|791.8|787.3|11896
1689643200000|2023-07-18 01:20:00|792.8|788.3|792.8|788.3|793|788.5|792.5|788|3036
1689643500000|2023-07-18 01:25:00|793|788.5|792.5|788|793.3|788.8|792.3|787.8|3778
1689643800000|2023-07-18 01:30:00|792.3|787.8|791.8|787.3|792.5|788|791.3|786.8|4101
1689644100000|2023-07-18 01:35:00|792|787.5|791.5|787|792.5|788|791.5|787|2841
1689644400000|2023-07-18 01:40:00|791.3|786.8|790.8|786.3|791.5|787|790.8|786.3|4413
1689644700000|2023-07-18 01:45:00|790.5|786|790.7|786.2|791.5|787|790.5|786|3854
1689645000000|2023-07-18 01:50:00|790.5|786|791.5|787|791.8|787.3|790.2|785.7|5691
1689645300000|2023-07-18 01:55:00|791.4|786.9|792.3|787.8|792.3|787.8|791.4|786.9|7857
1689645600000|2023-07-18 02:00:00|792|787.5|793.2|788.7|793.3|788.8|791.8|787.3|9169
1689645900000|2023-07-18 02:05:00|793|788.5|792.7|788.2|793.2|788.7|792.2|787.7|4702
1689646200000|2023-07-18 02:10:00|792.8|788.3|794.4|789.9|795.7|791.2|792.7|788.2|14375
1689646500000|2023-07-18 02:15:00|794.5|790|794.5|790|794.5|790|794.5|790|0
1689647400000|2023-07-18 02:30:00|794.7|790.2|795.7|791.2|795.9|791.4|794.5|790|17577
1689647700000|2023-07-18 02:35:00|795.9|791.4|796.2|791.7|796.7|792.2|795.5|791|9545
1689648000000|2023-07-18 02:40:00|795.9|791.4|797.1|792.6|797.2|792.7|795.9|791.4|15980
1689648300000|2023-07-18 02:45:00|796.9|792.4|796.5|792|796.9|792.4|796.1|791.6|7482
1689648600000|2023-07-18 02:50:00|796.7|792.2|795.4|790.9|797.2|792.7|795.4|790.9|7777
1689648900000|2023-07-18 02:55:00|795.5|791|795.4|790.9|796.4|791.9|795|790.5|4410
1689649200000|2023-07-18 03:00:00|795.5|791|794.5|790|795.5|791|794.5|790|3700
1689649500000|2023-07-18 03:05:00|794.7|790.2|795.7|791.2|795.7|791.2|794|789.5|8077
1689649800000|2023-07-18 03:10:00|795.5|791|796.2|791.7|796.2|791.7|795.2|790.7|4816
1689650100000|2023-07-18 03:15:00|796.4|791.9|795.2|790.7|796.4|791.9|795.2|790.7|3602
1689650400000|2023-07-18 03:20:00|795.4|790.9|795.9|791.4|796|791.5|795|790.5|4376
1689650700000|2023-07-18 03:25:00|796|791.5|795.8|791.3|796|791.5|794.8|790.3|4105
1689658200000|2023-07-18 05:30:00|796|791.5|796|791.5|797.2|792.7|796|791.5|10180
1689658500000|2023-07-18 05:35:00|796.2|791.7|796|791.5|797|792.5|796|791.5|3993
1689658800000|2023-07-18 05:40:00|795.8|791.3|796|791.5|796.4|791.9|795.8|791.3|3264
1689659100000|2023-07-18 05:45:00|796.3|791.8|796.5|792|797|792.5|796.3|791.8|3941
1689659400000|2023-07-18 05:50:00|796.6|792.1|796.5|792|797|792.5|796|791.5|4026
1689659700000|2023-07-18 05:55:00|796.6|792.1|795.8|791.3|796.8|792.3|795.5|791|5365
1689660000000|2023-07-18 06:00:00|795.6|791.1|795.5|791|795.6|791.1|795.3|790.8|2965
1689660300000|2023-07-18 06:05:00|795.3|790.8|795|790.5|796|791.5|795|790.5|3581
1689660600000|2023-07-18 06:10:00|794.8|790.3|794.3|789.8|795|790.5|793.3|788.8|10740
1689660900000|2023-07-18 06:15:00|794.1|789.6|795|790.5|795.3|790.8|794.1|789.6|3920
1689661200000|2023-07-18 06:20:00|794.9|790.4|795.3|790.8|795.8|791.3|794.8|790.3|2702
1689661500000|2023-07-18 06:25:00|795.5|791|796.4|791.9|796.9|792.4|795.3|790.8|6731
1689661800000|2023-07-18 06:30:00|796.6|792.1|796.1|791.6|796.6|792.1|796.1|791.6|2256
1689662100000|2023-07-18 06:35:00|795.9|791.4|795.9|791.4|796.1|791.6|795.6|791.1|2926
1689662400000|2023-07-18 06:40:00|796.1|791.6|797.1|792.6|797.3|792.8|795.1|790.6|10618
1689662700000|2023-07-18 06:45:00|797.3|792.8|797.3|792.8|798.1|793.6|797.1|792.6|7750
1689663000000|2023-07-18 06:50:00|797.6|793.1|797.5|793|798|793.5|796.8|792.3|8292
1689663300000|2023-07-18 06:55:00|797.8|793.3|796.1|791.6|797.8|793.3|796|791.5|13233
1689685200000|2023-07-18 13:00:00|794.5|790|791.8|787.3|794.8|790.3|791.3|786.8|54720
1689685500000|2023-07-18 13:05:00|791.5|787|795.3|790.8|795.5|791|791.5|787|16629
1689685800000|2023-07-18 13:10:00|795|790.5|796.5|792|797|792.5|794.8|790.3|15668
1689686100000|2023-07-18 13:15:00|796.2|791.7|795.7|791.2|796.5|792|795.2|790.7|6170
1689686400000|2023-07-18 13:20:00|795.5|791|795.5|791|796.2|791.7|795.2|790.7|4319
1689686700000|2023-07-18 13:25:00|795.3|790.8|794.5|790|795.5|791|794.2|789.7|5295
1689687000000|2023-07-18 13:30:00|794.7|790.2|792.5|788|794.7|790.2|792.1|787.6|11215
1689687300000|2023-07-18 13:35:00|792.7|788.2|792.2|787.7|793|788.5|791.6|787.1|7480
1689687600000|2023-07-18 13:40:00|791.8|787.3|792.3|787.8|793.8|789.3|791.8|787.3|7859
1689687900000|2023-07-18 13:45:00|791.8|787.3|793.7|789.2|793.7|789.2|791.5|787|7366
1689688200000|2023-07-18 13:50:00|793.5|789|793.5|789|793.7|789.2|793.5|789|1232
1689688500000|2023-07-18 13:55:00|793.3|788.8|794|789.5|794|789.5|793.3|788.8|2577
1689688800000|2023-07-18 14:00:00|794.2|789.7|794.2|789.7|794.5|790|794|789.5|3890
1689689100000|2023-07-18 14:05:00|794|789.5|794.5|790|794.5|790|793.5|789|2753
1689689400000|2023-07-18 14:10:00|794.3|789.8|793|788.5|794.3|789.8|793|788.5|3719
1689689700000|2023-07-18 14:15:00|793.3|788.8|793|788.5|793.5|789|793|788.5|1776
1689690000000|2023-07-18 14:20:00|792.8|788.3|791.8|787.3|792.8|788.3|791.3|786.8|5049
1689690300000|2023-07-18 14:25:00|792|787.5|793|788.5|793|788.5|792|787.5|2350
1689690600000|2023-07-18 14:30:00|793.3|788.8|793|788.5|793.5|789|792.8|788.3|2339
1689690900000|2023-07-18 14:35:00|792.8|788.3|794|789.5|794|789.5|792.8|788.3|1886
1689691200000|2023-07-18 14:40:00|794.2|789.7|795|790.5|795|790.5|794.2|789.7|5313
1689691500000|2023-07-18 14:45:00|795.2|790.7|794.7|790.2|795.8|791.3|794.5|790|6693
1689691800000|2023-07-18 14:50:00|794.9|790.4|794.7|790.2|795.2|790.7|794.7|790.2|2804
1689692100000|2023-07-18 14:55:00|794.9|790.4|794.8|790.3|795.5|791|794.7|790.2|5240
1689728400000|2023-07-19 01:00:00|794.4|789.9|795.7|791.2|796.5|792|794|789.5|10915
1689728700000|2023-07-19 01:05:00|795.2|790.7|796.2|791.7|796.2|791.7|795.2|790.7|3925
1689729000000|2023-07-19 01:10:00|795.9|791.4|796.2|791.7|796.2|791.7|795.2|790.7|5237
1689729300000|2023-07-19 01:15:00|796.4|791.9|795.5|791|796.4|791.9|795.2|790.7|5896
1689729600000|2023-07-19 01:20:00|795.7|791.2|793.9|789.4|796.2|791.7|793.7|789.2|4032
1689729900000|2023-07-19 01:25:00|794.1|789.6|794.4|789.9|794.9|790.4|794.1|789.6|2841
1689730200000|2023-07-19 01:30:00|794.6|790.1|792.6|788.1|794.9|790.4|792.4|787.9|5645
1689730500000|2023-07-19 01:35:00|792.7|788.2|793.7|789.2|793.7|789.2|792.4|787.9|5952
1689730800000|2023-07-19 01:40:00|793.5|789|793.5|789|794|789.5|793|788.5|4006
1689731100000|2023-07-19 01:45:00|793.7|789.2|794.2|789.7|794.7|790.2|793.5|789|4229
1689731400000|2023-07-19 01:50:00|794|789.5|792.3|787.8|794.5|790|792.3|787.8|4364
1689731700000|2023-07-19 01:55:00|792.5|788|792.8|788.3|793|788.5|792.5|788|5032
1689732000000|2023-07-19 02:00:00|793|788.5|789.2|784.7|793|788.5|788.7|784.2|19250
1689732300000|2023-07-19 02:05:00|788.8|784.3|787.2|782.7|788.8|784.3|787|782.5|24104
1689732600000|2023-07-19 02:10:00|787.7|783.2|788.2|783.7|788.8|784.3|786.8|782.3|15097
1689733800000|2023-07-19 02:30:00|788.1|783.6|787.8|783.3|788.8|784.3|787.8|783.3|8334
1689734100000|2023-07-19 02:35:00|787.6|783.1|787.5|783|788.8|784.3|787.3|782.8|6306
1689734400000|2023-07-19 02:40:00|787.7|783.2|786.7|782.2|788|783.5|786.5|782|4311
1689734700000|2023-07-19 02:45:00|786.9|782.4|786.7|782.2|787.2|782.7|786.7|782.2|3323
1689735000000|2023-07-19 02:50:00|786.5|782|785|780.5|786.5|782|785|780.5|13115
1689735300000|2023-07-19 02:55:00|784.8|780.3|777.5|773|784.8|780.3|777.3|772.8|58159
1689735600000|2023-07-19 03:00:00|777.3|772.8|778.5|774|779.2|774.7|776.7|772.2|30325
1689735900000|2023-07-19 03:05:00|778.7|774.2|780.7|776.2|781.7|777.2|778.7|774.2|21349
1689736200000|2023-07-19 03:10:00|781|776.5|781.5|777|782.8|778.3|781|776.5|10034
1689736500000|2023-07-19 03:15:00|781.4|776.9|781.5|777|781.5|777|780.3|775.8|8974
1689736800000|2023-07-19 03:20:00|781.7|777.2|783.5|779|783.8|779.3|781.7|777.2|11073
1689737100000|2023-07-19 03:25:00|783.8|779.3|784.9|780.4|785|780.5|783.7|779.2|12731
1689744600000|2023-07-19 05:30:00|784.8|780.3|783.7|779.2|784.9|780.4|782.8|778.3|14065
1689744900000|2023-07-19 05:35:00|783.9|779.4|784.4|779.9|784.4|779.9|782.7|778.2|6468
1689745200000|2023-07-19 05:40:00|784.2|779.7|783.7|779.2|784.9|780.4|783.2|778.7|7367
1689745500000|2023-07-19 05:45:00|783.6|779.1|784.2|779.7|784.2|779.7|782.7|778.2|5093
1689745800000|2023-07-19 05:50:00|784.6|780.1|783.1|778.6|784.6|780.1|782.6|778.1|5217
1689746100000|2023-07-19 05:55:00|783.2|778.7|784.2|779.7|784.2|779.7|782.7|778.2|3808
1689746400000|2023-07-19 06:00:00|784.1|779.6|784.7|780.2|785.2|780.7|783.4|778.9|5837
1689746700000|2023-07-19 06:05:00|784.9|780.4|784.9|780.4|785.6|781.1|784.4|779.9|7179
1689747000000|2023-07-19 06:10:00|785.4|780.9|785.9|781.4|786.2|781.7|785.4|780.9|4619
1689747300000|2023-07-19 06:15:00|785.4|780.9|784.7|780.2|785.9|781.4|784.1|779.6|4175
1689747600000|2023-07-19 06:20:00|784.9|780.4|783|778.5|784.9|780.4|783|778.5|5722
1689747900000|2023-07-19 06:25:00|783.2|778.7|783.7|779.2|784|779.5|783|778.5|3338
1689748200000|2023-07-19 06:30:00|783.5|779|784|779.5|784.5|780|783.5|779|5362
1689748500000|2023-07-19 06:35:00|784.2|779.7|785|780.5|785.7|781.2|784|779.5|5899
1689748800000|2023-07-19 06:40:00|785.2|780.7|784.5|780|785.2|780.7|784.2|779.7|3064
1689749100000|2023-07-19 06:45:00|784.7|780.2|785.2|780.7|785.2|780.7|783.7|779.2|5126
1689749400000|2023-07-19 06:50:00|785|780.5|787|782.5|787.2|782.7|785|780.5|9856
1689749700000|2023-07-19 06:55:00|787.2|782.7|787|782.5|787.5|783|786.7|782.2|12590
1689771600000|2023-07-19 13:00:00|788.1|783.6|794.8|790.3|795.3|790.8|787.9|783.4|52734
1689771900000|2023-07-19 13:05:00|794.9|790.4|796.7|792.2|798.7|794.2|794.9|790.4|33323
1689772200000|2023-07-19 13:10:00|797|792.5|798.9|794.4|798.9|794.4|796.5|792|14867
1689772500000|2023-07-19 13:15:00|799|794.5|800.4|795.9|800.7|796.2|799|794.5|21688
1689772800000|2023-07-19 13:20:00|800.7|796.2|802.2|797.7|803|798.5|800.7|796.2|18295
1689773100000|2023-07-19 13:25:00|801.8|797.3|800.7|796.2|802.2|797.7|800.5|796|11021
1689773400000|2023-07-19 13:30:00|800.2|795.7|800.5|796|801|796.5|800|795.5|7371
1689773700000|2023-07-19 13:35:00|800.7|796.2|801.2|796.7|801.2|796.7|800|795.5|5440
1689774000000|2023-07-19 13:40:00|801|796.5|800.8|796.3|802.6|798.1|800.8|796.3|7625
1689774300000|2023-07-19 13:45:00|800.6|796.1|802.3|797.8|802.3|797.8|800.6|796.1|5145
1689774600000|2023-07-19 13:50:00|802|797.5|802.3|797.8|802.3|797.8|801.5|797|4861
1689774900000|2023-07-19 13:55:00|802.5|798|802.5|798|802.5|798|801.8|797.3|4430
1689775200000|2023-07-19 14:00:00|803|798.5|803.1|798.6|803.5|799|802.5|798|10148
1689775500000|2023-07-19 14:05:00|803.3|798.8|802.6|798.1|803.8|799.3|802.6|798.1|8414
1689775800000|2023-07-19 14:10:00|802.5|798|803.1|798.6|803.1|798.6|802.1|797.6|4374
1689776100000|2023-07-19 14:15:00|803|798.5|804|799.5|806|801.5|802.6|798.1|19085
1689776400000|2023-07-19 14:20:00|804.3|799.8|804.1|799.6|805.1|800.6|803.1|798.6|9677
1689776700000|2023-07-19 14:25:00|803.9|799.4|801.4|796.9|804.1|799.6|801.3|796.8|11342
1689777000000|2023-07-19 14:30:00|801.6|797.1|801.1|796.6|801.9|797.4|799.6|795.1|9720
1689777300000|2023-07-19 14:35:00|801.4|796.9|800.9|796.4|801.4|796.9|800.6|796.1|4255
1689777600000|2023-07-19 14:40:00|800.8|796.3|801.1|796.6|801.3|796.8|800.6|796.1|4054
1689777900000|2023-07-19 14:45:00|800.9|796.4|801.6|797.1|802.1|797.6|800.8|796.3|4858
1689778200000|2023-07-19 14:50:00|801.4|796.9|802.3|797.8|802.6|798.1|801.4|796.9|5488
1689778500000|2023-07-19 14:55:00|802.1|797.6|802.1|797.6|802.6|798.1|801.9|797.4|6320
1689814800000|2023-07-20 01:00:00|801|796.5|803.7|799.2|804|799.5|800.2|795.7|13539
1689815100000|2023-07-20 01:05:00|803.4|798.9|805.2|800.7|806.4|801.9|803.2|798.7|19526
1689815400000|2023-07-20 01:10:00|805|800.5|804.7|800.2|805|800.5|803.8|799.3|9784
1689815700000|2023-07-20 01:15:00|804.5|800|806.2|801.7|806.5|802|804.2|799.7|7231
1689816000000|2023-07-20 01:20:00|806.5|802|806.7|802.2|807|802.5|805.7|801.2|7644
1689816300000|2023-07-20 01:25:00|806.5|802|806|801.5|806.5|802|805.5|801|5817
1689816600000|2023-07-20 01:30:00|806.2|801.7|805.5|801|806.5|802|805|800.5|6388
1689816900000|2023-07-20 01:35:00|806|801.5|806.2|801.7|806.5|802|805.5|801|4991
1689817200000|2023-07-20 01:40:00|806.5|802|806.7|802.2|806.7|802.2|805.7|801.2|4020
1689817500000|2023-07-20 01:45:00|806.5|802|805|800.5|806.7|802.2|804.5|800|5970
1689817800000|2023-07-20 01:50:00|804.8|800.3|805.5|801|805.5|801|804|799.5|4109
1689818100000|2023-07-20 01:55:00|805.3|800.8|804.5|800|805.5|801|803.7|799.2|4270
1689818400000|2023-07-20 02:00:00|804.3|799.8|803.5|799|804.3|799.8|803.2|798.7|4631
1689818700000|2023-07-20 02:05:00|803.7|799.2|802.1|797.6|803.7|799.2|802|797.5|7742
1689819000000|2023-07-20 02:10:00|802|797.5|801.8|797.3|802.6|798.1|800.6|796.1|8073
1689820200000|2023-07-20 02:30:00|801.6|797.1|800.8|796.3|801.6|797.1|800.1|795.6|9579
1689820500000|2023-07-20 02:35:00|800.6|796.1|798.1|793.6|801|796.5|798|793.5|10836
1689820800000|2023-07-20 02:40:00|797.8|793.3|799.3|794.8|799.6|795.1|797.8|793.3|8259
1689821100000|2023-07-20 02:45:00|799.5|795|800.6|796.1|800.8|796.3|799.5|795|5508
1689821400000|2023-07-20 02:50:00|800.8|796.3|801.1|796.6|801.1|796.6|800.1|795.6|3619
1689821700000|2023-07-20 02:55:00|801|796.5|801.6|797.1|801.6|797.1|800.6|796.1|3560
1689822000000|2023-07-20 03:00:00|801.5|797|801|796.5|802|797.5|801|796.5|3191
1689822300000|2023-07-20 03:05:00|800.9|796.4|800.6|796.1|801.1|796.6|800.6|796.1|2700
1689822600000|2023-07-20 03:10:00|800.4|795.9|801.9|797.4|801.9|797.4|800.1|795.6|4152
1689822900000|2023-07-20 03:15:00|802.1|797.6|801.3|796.8|802.4|797.9|801.3|796.8|4316
1689823200000|2023-07-20 03:20:00|801.1|796.6|799.6|795.1|801.1|796.6|798.9|794.4|7790
1689823500000|2023-07-20 03:25:00|799.8|795.3|802.3|797.8|802.4|797.9|799.8|795.3|5868
1689831000000|2023-07-20 05:30:00|802.2|797.7|803.4|798.9|804.2|799.7|802.2|797.7|11045
1689831300000|2023-07-20 05:35:00|803.2|798.7|804.7|800.2|804.7|800.2|802.7|798.2|5018
1689831600000|2023-07-20 05:40:00|804.5|800|804.5|800|804.7|800.2|804.5|800|4442
1689831900000|2023-07-20 05:45:00|804.7|800.2|805.4|800.9|805.4|800.9|804.2|799.7|5612
1689832200000|2023-07-20 05:50:00|805.2|800.7|804.6|800.1|805.6|801.1|804.6|800.1|6908
1689832500000|2023-07-20 05:55:00|804.4|799.9|805.2|800.7|805.2|800.7|803.7|799.2|5213
1689832800000|2023-07-20 06:00:00|805|800.5|804.9|800.4|805.7|801.2|804.7|800.2|4042
1689833100000|2023-07-20 06:05:00|804.7|800.2|803.9|799.4|804.7|800.2|803.2|798.7|6730
1689833400000|2023-07-20 06:10:00|803.7|799.2|802.9|798.4|804.4|799.9|802.9|798.4|5017
1689833700000|2023-07-20 06:15:00|803|798.5|804|799.5|804|799.5|802.9|798.4|3355
1689834000000|2023-07-20 06:20:00|804.4|799.9|804.6|800.1|805|800.5|803.6|799.1|11283
1689834300000|2023-07-20 06:25:00|804.7|800.2|804.7|800.2|805.1|800.6|804.2|799.7|4153
1689834600000|2023-07-20 06:30:00|804.6|800.1|803.1|798.6|804.7|800.2|802.6|798.1|6454
1689834900000|2023-07-20 06:35:00|803.2|798.7|804.1|799.6|804.2|799.7|802.7|798.2|4499
1689835200000|2023-07-20 06:40:00|803.9|799.4|803.7|799.2|803.9|799.4|803.1|798.6|4652
1689835500000|2023-07-20 06:45:00|803.6|799.1|804.2|799.7|804.2|799.7|802.1|797.6|9068
1689835800000|2023-07-20 06:50:00|804.6|800.1|803.2|798.7|805.2|800.7|802.7|798.2|11611
1689836100000|2023-07-20 06:55:00|803|798.5|803|798.5|803.2|798.7|802.2|797.7|14600
1689858000000|2023-07-20 13:00:00|805.3|800.8|804.6|800.1|806.7|802.2|803.9|799.4|21575
1689858300000|2023-07-20 13:05:00|804.4|799.9|801.5|797|804.7|800.2|801.4|796.9|18553
1689858600000|2023-07-20 13:10:00|801.4|796.9|799.5|795|801.5|797|799.4|794.9|15495
1689858900000|2023-07-20 13:15:00|799.7|795.2|801.5|797|802|797.5|799.5|795|8383
1689859200000|2023-07-20 13:20:00|801.4|796.9|798.9|794.4|801.4|796.9|798.9|794.4|9624
1689859500000|2023-07-20 13:25:00|799.1|794.6|799.2|794.7|800.4|795.9|798.9|794.4|4116
1689859800000|2023-07-20 13:30:00|799.4|794.9|800.4|795.9|800.9|796.4|798.9|794.4|5457
1689860100000|2023-07-20 13:35:00|800.2|795.7|796.2|791.7|800.4|795.9|796|791.5|20344
1689860400000|2023-07-20 13:40:00|796.4|791.9|795.4|790.9|796.7|792.2|793.7|789.2|17661
1689860700000|2023-07-20 13:45:00|795.6|791.1|796.2|791.7|796.9|792.4|795.4|790.9|8215
1689861000000|2023-07-20 13:50:00|796.4|791.9|796.7|792.2|797.4|792.9|795.9|791.4|5453
1689861300000|2023-07-20 13:55:00|796.9|792.4|797.2|792.7|797.9|793.4|796.7|792.2|6644
1689861600000|2023-07-20 14:00:00|797.4|792.9|798.7|794.2|798.7|794.2|797.4|792.9|5006
1689861900000|2023-07-20 14:05:00|798.5|794|799.4|794.9|799.5|795|797.5|793|5334
1689862200000|2023-07-20 14:10:00|799.5|795|798.5|794|800|795.5|798.4|793.9|4962
1689862500000|2023-07-20 14:15:00|798.4|793.9|798|793.5|798.4|793.9|797.4|792.9|3917
1689862800000|2023-07-20 14:20:00|798.5|794|799.2|794.7|799.7|795.2|798|793.5|2301
1689863100000|2023-07-20 14:25:00|798.9|794.4|797.9|793.4|799|794.5|797.9|793.4|2364
1689863400000|2023-07-20 14:30:00|798.4|793.9|795.9|791.4|798.4|793.9|795.9|791.4|5114
1689863700000|2023-07-20 14:35:00|796|791.5|797.2|792.7|797.2|792.7|796|791.5|5974
1689864000000|2023-07-20 14:40:00|797.3|792.8|798.3|793.8|799.8|795.3|797.2|792.7|9358
1689864300000|2023-07-20 14:45:00|798.8|794.3|798|793.5|798.8|794.3|797.2|792.7|4681
1689864600000|2023-07-20 14:50:00|797.8|793.3|798.3|793.8|798.5|794|797.8|793.3|2343
1689864900000|2023-07-20 14:55:00|798|793.5|797.5|793|798.4|793.9|797.5|793|4143
1689865200000|2023-07-20 15:00:00|||||||||5
1689901200000|2023-07-21 01:00:00|796.6|792.1|796.6|792.1|797.6|793.1|795.1|790.6|15333
1689901500000|2023-07-21 01:05:00|796.4|791.9|793.9|789.4|796.6|792.1|793.6|789.1|11709
1689901800000|2023-07-21 01:10:00|794.2|789.7|791.9|787.4|794.2|789.7|791.6|787.1|21512
1689902100000|2023-07-21 01:15:00|791.7|787.2|791.4|786.9|791.9|787.4|790.7|786.2|16497
1689902400000|2023-07-21 01:20:00|791.6|787.1|791.1|786.6|792.4|787.9|791.1|786.6|6650
1689902700000|2023-07-21 01:25:00|791.2|786.7|791.4|786.9|791.9|787.4|791.1|786.6|6299
1689903000000|2023-07-21 01:30:00|790.9|786.4|793.1|788.6|793.1|788.6|790.9|786.4|8581
1689903300000|2023-07-21 01:35:00|792.7|788.2|792.2|787.7|793.2|788.7|791.9|787.4|5729
1689903600000|2023-07-21 01:40:00|792.4|787.9|792.7|788.2|793.2|788.7|792.2|787.7|4831
1689903900000|2023-07-21 01:45:00|792.9|788.4|794.9|790.4|795.4|790.9|792.9|788.4|6788
1689904200000|2023-07-21 01:50:00|794.7|790.2|793.7|789.2|794.7|790.2|793.1|788.6|5706
1689904500000|2023-07-21 01:55:00|793.6|789.1|794.1|789.6|794.6|790.1|793.6|789.1|3455
1689904800000|2023-07-21 02:00:00|793.6|789.1|794.4|789.9|795.4|790.9|793.2|788.7|5493
1689905100000|2023-07-21 02:05:00|794.1|789.6|794.4|789.9|794.4|789.9|793.9|789.4|3219
1689905400000|2023-07-21 02:10:00|794.7|790.2|794.7|790.2|794.9|790.4|794.2|789.7|2656
1689906600000|2023-07-21 02:30:00|794.9|790.4|794.5|790|795.7|791.2|794.5|790|4303
1689906900000|2023-07-21 02:35:00|794.7|790.2|794.7|790.2|795.2|790.7|794.2|789.7|3219
1689907200000|2023-07-21 02:40:00|794.9|790.4|796.4|791.9|796.7|792.2|794.7|790.2|4963
1689907500000|2023-07-21 02:45:00|796.7|792.2|795.7|791.2|796.7|792.2|795.7|791.2|4190
1689907800000|2023-07-21 02:50:00|795.9|791.4|795|790.5|795.9|791.4|794.7|790.2|2757
1689908100000|2023-07-21 02:55:00|795.2|790.7|795.9|791.4|796|791.5|795|790.5|2195
1689908400000|2023-07-21 03:00:00|795.7|791.2|793.9|789.4|795.9|791.4|793|788.5|5930
1689908700000|2023-07-21 03:05:00|793.7|789.2|793.5|789|794.4|789.9|793.4|788.9|3903
1689909000000|2023-07-21 03:10:00|793.9|789.4|791.3|786.8|794|789.5|791.3|786.8|7410
1689909300000|2023-07-21 03:15:00|791.5|787|793.3|788.8|793.3|788.8|791.3|786.8|6801
1689909600000|2023-07-21 03:20:00|793.5|789|793.7|789.2|794.8|790.3|792.8|788.3|5538
1689909900000|2023-07-21 03:25:00|793.6|789.1|790.8|786.3|793.7|789.2|790.3|785.8|10169
1689917400000|2023-07-21 05:30:00|790.6|786.1|790.1|785.6|791.1|786.6|789.3|784.8|14828
1689917700000|2023-07-21 05:35:00|790.3|785.8|789.4|784.9|791.3|786.8|789.4|784.9|9038
1689918000000|2023-07-21 05:40:00|789.6|785.1|789.3|784.8|789.9|785.4|788.6|784.1|9692
1689918300000|2023-07-21 05:45:00|789.4|784.9|789.9|785.4|790.1|785.6|789.1|784.6|5589
1689918600000|2023-07-21 05:50:00|789.6|785.1|790.8|786.3|790.8|786.3|789.6|785.1|3855
1689918900000|2023-07-21 05:55:00|790.6|786.1|790.3|785.8|790.8|786.3|789.6|785.1|5261
1689919200000|2023-07-21 06:00:00|790.1|785.6|791.3|786.8|791.9|787.4|790.1|785.6|6015
1689919500000|2023-07-21 06:05:00|791.1|786.6|790.9|786.4|791.4|786.9|790.4|785.9|3970
1689919800000|2023-07-21 06:10:00|791.1|786.6|792.1|787.6|793.4|788.9|791.1|786.6|8084
1689920100000|2023-07-21 06:15:00|792.3|787.8|792.9|788.4|792.9|788.4|791.9|787.4|3300
1689920400000|2023-07-21 06:20:00|792.8|788.3|793.9|789.4|794.4|789.9|792.8|788.3|5183
1689920700000|2023-07-21 06:25:00|793.8|789.3|794.1|789.6|794.1|789.6|793.4|788.9|4558
1689921000000|2023-07-21 06:30:00|793.9|789.4|793.3|788.8|793.9|789.4|792.9|788.4|4198
1689921300000|2023-07-21 06:35:00|793.4|788.9|794.4|789.9|794.4|789.9|793.4|788.9|4258
1689921600000|2023-07-21 06:40:00|794.3|789.8|796.6|792.1|796.6|792.1|794.3|789.8|10635
1689921900000|2023-07-21 06:45:00|796.4|791.9|797.1|792.6|797.4|792.9|796.3|791.8|9623
1689922200000|2023-07-21 06:50:00|797|792.5|797.4|792.9|797.4|792.9|796.4|791.9|9716
1689922500000|2023-07-21 06:55:00|797.6|793.1|799.3|794.8|799.4|794.9|797.4|792.9|23160
1689944400000|2023-07-21 13:00:00|799.1|794.6|796.6|792.1|799.6|795.1|796.1|791.6|24716
1689944700000|2023-07-21 13:05:00|796.8|792.3|797.4|792.9|797.8|793.3|796.1|791.6|8153
1689945000000|2023-07-21 13:10:00|797.1|792.6|796.1|791.6|797.1|792.6|794.3|789.8|13558
1689945300000|2023-07-21 13:15:00|796.3|791.8|797.6|793.1|798.4|793.9|796.1|791.6|8968
1689945600000|2023-07-21 13:20:00|797.4|792.9|796.8|792.3|797.6|793.1|796.4|791.9|5995
1689945900000|2023-07-21 13:25:00|796.9|792.4|797.4|792.9|797.9|793.4|796.8|792.3|3619
1689946200000|2023-07-21 13:30:00|797.1|792.6|798.1|793.6|798.6|794.1|797.1|792.6|6973
1689946500000|2023-07-21 13:35:00|797.9|793.4|797.7|793.2|798.1|793.6|797.1|792.6|3563
1689946800000|2023-07-21 13:40:00|797.4|792.9|797.2|792.7|797.9|793.4|797.2|792.7|2134
1689947100000|2023-07-21 13:45:00|797.4|792.9|797.4|792.9|797.7|793.2|796.2|791.7|4656
1689947400000|2023-07-21 13:50:00|797.2|792.7|795.9|791.4|797.7|793.2|795.6|791.1|3929
1689947700000|2023-07-21 13:55:00|795.7|791.2|795.9|791.4|796.9|792.4|795.6|791.1|3226
1689948000000|2023-07-21 14:00:00|796.1|791.6|796.4|791.9|796.4|791.9|795.9|791.4|2112
1689948300000|2023-07-21 14:05:00|796.1|791.6|795.9|791.4|796.9|792.4|795.9|791.4|2620
1689948600000|2023-07-21 14:10:00|795.6|791.1|796.4|791.9|796.4|791.9|795.1|790.6|2931
1689948900000|2023-07-21 14:15:00|796.2|791.7|795.6|791.1|796.4|791.9|795.1|790.6|2360
1689949200000|2023-07-21 14:20:00|795.2|790.7|796.6|792.1|796.6|792.1|795.2|790.7|1971
1689949500000|2023-07-21 14:25:00|796.9|792.4|796.6|792.1|796.9|792.4|796.4|791.9|1593
1689949800000|2023-07-21 14:30:00|796.9|792.4|797.1|792.6|797.1|792.6|796.4|791.9|1717
1689950100000|2023-07-21 14:35:00|796.9|792.4|796.4|791.9|797.1|792.6|795.9|791.4|2793
1689950400000|2023-07-21 14:40:00|796.1|791.6|795.9|791.4|796.1|791.6|795.9|791.4|1717
1689950700000|2023-07-21 14:45:00|796.1|791.6|796.1|791.6|796.4|791.9|795.6|791.1|1581
1689951000000|2023-07-21 14:50:00|796.2|791.7|797.1|792.6|797.6|793.1|796.1|791.6|2761
1689951300000|2023-07-21 14:55:00|797.4|792.9|797.9|793.4|798|793.5|797.1|792.6|4803
1690160400000|2023-07-24 01:00:00|796.5|792|796.9|792.4|800.2|795.7|796.2|791.7|33927
1690160700000|2023-07-24 01:05:00|796.5|792|794.8|790.3|796.7|792.2|793.5|789|15321
1690161000000|2023-07-24 01:10:00|794.7|790.2|791.6|787.1|795.3|790.8|791|786.5|14117
1690161300000|2023-07-24 01:15:00|792|787.5|791.1|786.6|792.5|788|790.5|786|11440
1690161600000|2023-07-24 01:20:00|791.6|787.1|788.8|784.3|792.1|787.6|788.8|784.3|10678
1690161900000|2023-07-24 01:25:00|789|784.5|790.5|786|790.6|786.1|789|784.5|6724
1690162200000|2023-07-24 01:30:00|790.1|785.6|792.1|787.6|792.6|788.1|790.1|785.6|7849
1690162500000|2023-07-24 01:35:00|792.3|787.8|792.6|788.1|794.3|789.8|792.3|787.8|7047
1690162800000|2023-07-24 01:40:00|793|788.5|792.6|788.1|793|788.5|791.8|787.3|2779
1690163100000|2023-07-24 01:45:00|793.1|788.6|795.3|790.8|796.3|791.8|793.1|788.6|17240
1690163400000|2023-07-24 01:50:00|795.6|791.1|794.6|790.1|796.1|791.6|794.4|789.9|6863
1690163700000|2023-07-24 01:55:00|794.3|789.8|795.1|790.6|795.6|791.1|794.3|789.8|3841
1690164000000|2023-07-24 02:00:00|795.6|791.1|796.1|791.6|796.1|791.6|795.1|790.6|3467
1690164300000|2023-07-24 02:05:00|795.9|791.4|795.6|791.1|796.3|791.8|795.6|791.1|5934
1690164600000|2023-07-24 02:10:00|795.9|791.4|795.6|791.1|796.1|791.6|795.6|791.1|2823
1690165800000|2023-07-24 02:30:00|795.9|791.4|794.8|790.3|796.1|791.6|794.8|790.3|5274
1690166100000|2023-07-24 02:35:00|794.6|790.1|795.8|791.3|795.8|791.3|794.3|789.8|4068
1690166400000|2023-07-24 02:40:00|795.4|790.9|795.8|791.3|795.8|791.3|795.3|790.8|2141
1690166700000|2023-07-24 02:45:00|795.6|791.1|796.3|791.8|796.3|791.8|795.3|790.8|2438
1690167000000|2023-07-24 02:50:00|796.6|792.1|795.4|790.9|796.6|792.1|795.1|790.6|4284
1690167300000|2023-07-24 02:55:00|795.3|790.8|796.1|791.6|796.1|791.6|794.9|790.4|2210
1690167600000|2023-07-24 03:00:00|795.8|791.3|796.1|791.6|796.6|792.1|795.6|791.1|2775
1690167900000|2023-07-24 03:05:00|795.8|791.3|795.6|791.1|796.1|791.6|795.6|791.1|1672
1690168200000|2023-07-24 03:10:00|795.2|790.7|795.7|791.2|795.8|791.3|794.7|790.2|2380
1690168500000|2023-07-24 03:15:00|795.4|790.9|795.9|791.4|796.4|791.9|794.9|790.4|4532
1690168800000|2023-07-24 03:20:00|796.1|791.6|796.9|792.4|797.4|792.9|796.1|791.6|5265
1690169100000|2023-07-24 03:25:00|797.1|792.6|797.7|793.2|797.7|793.2|797.1|792.6|5574
1690176600000|2023-07-24 05:30:00|797.5|793|797|792.5|798.2|793.7|796.5|792|4662
1690176900000|2023-07-24 05:35:00|797.5|793|796.5|792|797.5|793|796.4|791.9|4906
1690177200000|2023-07-24 05:40:00|796.7|792.2|796.5|792|797|792.5|796|791.5|1917
1690177500000|2023-07-24 05:45:00|796.4|791.9|795.7|791.2|796.4|791.9|795.7|791.2|2391
1690177800000|2023-07-24 05:50:00|795.5|791|793.4|788.9|795.5|791|793.3|788.8|7221
1690178100000|2023-07-24 05:55:00|793|788.5|794.5|790|794.7|790.2|793|788.5|4554
1690178400000|2023-07-24 06:00:00|794.2|789.7|792.4|787.9|794.5|790|792|787.5|8636
1690178700000|2023-07-24 06:05:00|792|787.5|791.7|787.2|792.2|787.7|790.5|786|10823
1690179000000|2023-07-24 06:10:00|791.5|787|791.7|787.2|792.2|787.7|791.2|786.7|4765
1690179300000|2023-07-24 06:15:00|791.5|787|792|787.5|792.2|787.7|791.5|787|2850
1690179600000|2023-07-24 06:20:00|791.8|787.3|790.5|786|791.8|787.3|790|785.5|10065
1690179900000|2023-07-24 06:25:00|790.2|785.7|791|786.5|791.5|787|790|785.5|5652
1690180200000|2023-07-24 06:30:00|791.2|786.7|790|785.5|791.5|787|790|785.5|8152
1690180500000|2023-07-24 06:35:00|789.7|785.2|790|785.5|790.2|785.7|789.2|784.7|6940
1690180800000|2023-07-24 06:40:00|790.2|785.7|790|785.5|791.5|787|790|785.5|5623
1690181100000|2023-07-24 06:45:00|789.7|785.2|789.8|785.3|790|785.5|789.2|784.7|4979
1690181400000|2023-07-24 06:50:00|789.9|785.4|793|788.5|793|788.5|789.9|785.4|15726
1690181700000|2023-07-24 06:55:00|792.8|788.3|792.2|787.7|793.1|788.6|791.8|787.3|11723
1690203600000|2023-07-24 13:00:00|797.1|792.6|792.5|788|797.1|792.6|789.5|785|28030
1690203900000|2023-07-24 13:05:00|792.7|788.2|790.5|786|793.5|789|790|785.5|10220
1690204200000|2023-07-24 13:10:00|790.4|785.9|789.9|785.4|790.5|786|789.4|784.9|13206
1690204500000|2023-07-24 13:15:00|789.7|785.2|789.3|784.8|790.4|785.9|788.8|784.3|8671
1690204800000|2023-07-24 13:20:00|789.5|785|788.7|784.2|789.7|785.2|788.2|783.7|9409
1690205100000|2023-07-24 13:25:00|788.8|784.3|789.2|784.7|789.2|784.7|788.7|784.2|3923
1690205400000|2023-07-24 13:30:00|788.7|784.2|788.7|784.2|789|784.5|787.7|783.2|11135
1690205700000|2023-07-24 13:35:00|788.5|784|789.7|785.2|789.7|785.2|788.5|784|4636
1690206000000|2023-07-24 13:40:00|790|785.5|790.8|786.3|790.8|786.3|789.7|785.2|6919
1690206300000|2023-07-24 13:45:00|790.7|786.2|791|786.5|791.6|787.1|790.3|785.8|9043
1690206600000|2023-07-24 13:50:00|790.8|786.3|791|786.5|791.6|787.1|790.5|786|6047
1690206900000|2023-07-24 13:55:00|790.8|786.3|790.1|785.6|790.8|786.3|789.6|785.1|3458
1690207200000|2023-07-24 14:00:00|790.5|786|790.8|786.3|791.1|786.6|790.1|785.6|2700
1690207500000|2023-07-24 14:05:00|790.6|786.1|790.1|785.6|791.1|786.6|789.8|785.3|2104
1690207800000|2023-07-24 14:10:00|790|785.5|789.6|785.1|790.1|785.6|789.6|785.1|1672
1690208100000|2023-07-24 14:15:00|790|785.5|791.5|787|791.5|787|790|785.5|2173
1690208400000|2023-07-24 14:20:00|791.6|787.1|792.5|788|792.6|788.1|791.3|786.8|7926
1690208700000|2023-07-24 14:25:00|792.6|788.1|794.3|789.8|794.5|790|792.6|788.1|9311
1690209000000|2023-07-24 14:30:00|794.5|790|798.1|793.6|798.1|793.6|794.5|790|22760
1690209300000|2023-07-24 14:35:00|798.5|794|799.8|795.3|799.8|795.3|798|793.5|22820
1690209600000|2023-07-24 14:40:00|800.1|795.6|803.4|798.9|803.4|798.9|799.1|794.6|35150
1690209900000|2023-07-24 14:45:00|803.6|799.1|803.4|798.9|804.4|799.9|802.4|797.9|18038
1690210200000|2023-07-24 14:50:00|803.6|799.1|801.6|797.1|803.6|799.1|801.1|796.6|10638
1690210500000|2023-07-24 14:55:00|801.4|796.9|801.7|797.2|801.7|797.2|800.9|796.4|9511
1690246800000|2023-07-25 01:00:00|801.5|797|805.5|801|806.7|802.2|801.5|797|28332
1690247100000|2023-07-25 01:05:00|805.8|801.3|807.2|802.7|807.2|802.7|805.3|800.8|9315
1690247400000|2023-07-25 01:10:00|806.8|802.3|806.6|802.1|807.8|803.3|806.1|801.6|13897
1690247700000|2023-07-25 01:15:00|806.5|802|805.5|801|806.6|802.1|805.1|800.6|7947
1690248000000|2023-07-25 01:20:00|805.6|801.1|806.6|802.1|806.6|802.1|805.5|801|6059
1690248300000|2023-07-25 01:25:00|806.5|802|807.8|803.3|807.8|803.3|806.5|802|6318
1690248600000|2023-07-25 01:30:00|807.7|803.2|804.3|799.8|807.7|803.2|803.8|799.3|11229
1690248900000|2023-07-25 01:35:00|804.6|800.1|803.3|798.8|805.3|800.8|802.8|798.3|8233
1690249200000|2023-07-25 01:40:00|803.4|798.9|799.6|795.1|803.4|798.9|799.1|794.6|13817
1690249500000|2023-07-25 01:45:00|799.7|795.2|800.4|795.9|800.5|796|798.8|794.3|8196
1690249800000|2023-07-25 01:50:00|800|795.5|801.2|796.7|801.3|796.8|799.7|795.2|5965
1690250100000|2023-07-25 01:55:00|801.3|796.8|800.5|796|801.3|796.8|800.3|795.8|4223
1690250400000|2023-07-25 02:00:00|801|796.5|800.3|795.8|801|796.5|799.8|795.3|6415
1690250700000|2023-07-25 02:05:00|799.8|795.3|799.8|795.3|800.8|796.3|799.3|794.8|2766
1690251000000|2023-07-25 02:10:00|799.3|794.8|798.1|793.6|799.3|794.8|797.5|793|6837
1690252200000|2023-07-25 02:30:00|797.9|793.4|799.8|795.3|800.3|795.8|797.9|793.4|9034
1690252500000|2023-07-25 02:35:00|800.3|795.8|799.8|795.3|800.8|796.3|799.3|794.8|5806
1690252800000|2023-07-25 02:40:00|799.6|795.1|798.3|793.8|799.6|795.1|797.6|793.1|4112
1690253100000|2023-07-25 02:45:00|797.8|793.3|798.3|793.8|798.8|794.3|797.6|793.1|4721
1690253400000|2023-07-25 02:50:00|798.4|793.9|800.1|795.6|800.1|795.6|798.3|793.8|3277
1690253700000|2023-07-25 02:55:00|800.3|795.8|801.1|796.6|801.3|796.8|800.1|795.6|3314
1690254000000|2023-07-25 03:00:00|801.4|796.9|800.8|796.3|801.4|796.9|800.4|795.9|2612
1690254300000|2023-07-25 03:05:00|800.9|796.4|801.5|797|803.5|799|800.9|796.4|6281
1690254600000|2023-07-25 03:10:00|801.6|797.1|801.6|797.1|802.1|797.6|801.6|797.1|1955
1690254900000|2023-07-25 03:15:00|801.8|797.3|803.3|798.8|803.3|798.8|801.6|797.1|2489
1690255200000|2023-07-25 03:20:00|803.7|799.2|803.3|798.8|804.2|799.7|802.8|798.3|3699
1690255500000|2023-07-25 03:25:00|803|798.5|802.1|797.6|803|798.5|802|797.5|2593
1690263000000|2023-07-25 05:30:00|802|797.5|800.4|795.9|803.1|798.6|799.7|795.2|8549
1690263300000|2023-07-25 05:35:00|800.3|795.8|800.1|795.6|800.9|796.4|799.9|795.4|4562
1690263600000|2023-07-25 05:40:00|800.2|795.7|799.6|795.1|800.2|795.7|798.1|793.6|8003
1690263900000|2023-07-25 05:45:00|799.9|795.4|799.1|794.6|800.1|795.6|798.9|794.4|4246
1690264200000|2023-07-25 05:50:00|799.4|794.9|800.1|795.6|800.4|795.9|799.4|794.9|2627
1690264500000|2023-07-25 05:55:00|800.2|795.7|801|796.5|801.5|797|800|795.5|4253
1690264800000|2023-07-25 06:00:00|800.5|796|800.7|796.2|801.7|797.2|800.2|795.7|4086
1690265100000|2023-07-25 06:05:00|801|796.5|800.3|795.8|801.2|796.7|800.3|795.8|1936
1690265400000|2023-07-25 06:10:00|800.7|796.2|801|796.5|801|796.5|800.3|795.8|1013
1690265700000|2023-07-25 06:15:00|800.7|796.2|801.5|797|801.5|797|800.7|796.2|1514
1690266000000|2023-07-25 06:20:00|||||||||824
1690266300000|2023-07-25 06:25:00|801.7|797.2|801.9|797.4|802.4|797.9|801.7|797.2|2768
1690266600000|2023-07-25 06:30:00|802.1|797.6|803.4|798.9|803.6|799.1|802.1|797.6|3762
1690266900000|2023-07-25 06:35:00|803.2|798.7|802.4|797.9|803.2|798.7|802.2|797.7|2324
1690267200000|2023-07-25 06:40:00|802.7|798.2|802.9|798.4|803.2|798.7|802.4|797.9|2655
1690267500000|2023-07-25 06:45:00|803|798.5|802.4|797.9|803.4|798.9|802.4|797.9|2975
1690267800000|2023-07-25 06:50:00|802.2|797.7|800.7|796.2|802.4|797.9|800.5|796|4506
1690268100000|2023-07-25 06:55:00|801|796.5|800.9|796.4|801.7|797.2|800.9|796.4|8415
1690290000000|2023-07-25 13:00:00|801.8|797.3|801.8|797.3|804.5|800|800.3|795.8|25430
1690290300000|2023-07-25 13:05:00|802|797.5|801.2|796.7|802.8|798.3|800.7|796.2|8133
1690290600000|2023-07-25 13:10:00|801.3|796.8|801.9|797.4|802.2|797.7|800.4|795.9|8418
1690290900000|2023-07-25 13:15:00|801.5|797|803|798.5|803|798.5|801.5|797|4898
1690291200000|2023-07-25 13:20:00|803.4|798.9|803.5|799|804.2|799.7|803.4|798.9|6447
1690291500000|2023-07-25 13:25:00|803.2|798.7|803.4|798.9|803.5|799|802.9|798.4|2588
1690291800000|2023-07-25 13:30:00|803.5|799|804|799.5|804|799.5|803.5|799|3524
1690292100000|2023-07-25 13:35:00|804.2|799.7|804.7|800.2|805.2|800.7|804|799.5|10235
1690292400000|2023-07-25 13:40:00|805|800.5|806|801.5|806.5|802|805|800.5|11742
1690292700000|2023-07-25 13:45:00|805.9|801.4|805.5|801|806|801.5|805.5|801|4007
1690293000000|2023-07-25 13:50:00|805.7|801.2|805.5|801|806|801.5|805.4|800.9|2923
1690293300000|2023-07-25 13:55:00|805.7|801.2|806|801.5|806|801.5|805.5|801|2001
1690293600000|2023-07-25 14:00:00|805.9|801.4|804.7|800.2|806|801.5|804.7|800.2|2399
1690293900000|2023-07-25 14:05:00|804.8|800.3|804.7|800.2|805.2|800.7|804.3|799.8|1848
1690294200000|2023-07-25 14:10:00|805|800.5|806|801.5|806.5|802|805|800.5|3992
1690294500000|2023-07-25 14:15:00|806.2|801.7|805.7|801.2|806.8|802.3|804.7|800.2|7399
1690294800000|2023-07-25 14:20:00|806.2|801.7|806.7|802.2|807.2|802.7|806.2|801.7|5713
1690295100000|2023-07-25 14:25:00|806.5|802|805.6|801.1|806.7|802.2|805.6|801.1|2930
1690295400000|2023-07-25 14:30:00|805.3|800.8|805.1|800.6|805.6|801.1|805.1|800.6|2579
1690295700000|2023-07-25 14:35:00|805.3|800.8|805.3|800.8|805.8|801.3|805.1|800.6|2279
1690296000000|2023-07-25 14:40:00|805.1|800.6|806.1|801.6|806.1|801.6|804.8|800.3|1525
1690296300000|2023-07-25 14:45:00|806|801.5|805.4|800.9|806.1|801.6|805.3|800.8|3010
1690296600000|2023-07-25 14:50:00|805.8|801.3|805.8|801.3|805.9|801.4|805.4|800.9|2106
1690296900000|2023-07-25 14:55:00|806|801.5|806.1|801.6|806.1|801.6|805.8|801.3|4547
1690333200000|2023-07-26 01:00:00|805.5|801|806.1|801.6|807|802.5|805.3|800.8|9014
1690333500000|2023-07-26 01:05:00|806|801.5|805.3|800.8|806.7|802.2|804.5|800|8931
1690333800000|2023-07-26 01:10:00|805.8|801.3|808|803.5|809|804.5|805.8|801.3|14506
1690334100000|2023-07-26 01:15:00|807.8|803.3|805.8|801.3|807.8|803.3|805.8|801.3|6202
1690334400000|2023-07-26 01:20:00|806|801.5|807|802.5|807.5|803|805.8|801.3|4535
1690334700000|2023-07-26 01:25:00|806.8|802.3|808.3|803.8|808.8|804.3|806.3|801.8|5033
1690335000000|2023-07-26 01:30:00|808.5|804|809|804.5|809.8|805.3|808|803.5|10658
1690335300000|2023-07-26 01:35:00|808.6|804.1|808.6|804.1|809|804.5|808|803.5|4814
1690335600000|2023-07-26 01:40:00|808.8|804.3|807.1|802.6|809.5|805|806.1|801.6|7193
1690335900000|2023-07-26 01:45:00|806.8|802.3|808.1|803.6|808.3|803.8|806.6|802.1|5092
1690336200000|2023-07-26 01:50:00|808.3|803.8|809.3|804.8|809.8|805.3|808.3|803.8|9253
1690336500000|2023-07-26 01:55:00|808.9|804.4|810.4|805.9|810.4|805.9|808.8|804.3|9949
1690336800000|2023-07-26 02:00:00|810.3|805.8|811.8|807.3|812.3|807.8|809.9|805.4|11419
1690337100000|2023-07-26 02:05:00|811.6|807.1|810.5|806|811.8|807.3|810.1|805.6|6893
1690337400000|2023-07-26 02:10:00|810.3|805.8|810.3|805.8|810.3|805.8|809.1|804.6|4481
1690338600000|2023-07-26 02:30:00|810.1|805.6|810.5|806|810.9|806.4|809.4|804.9|6636
1690338900000|2023-07-26 02:35:00|810.4|805.9|810.4|805.9|810.5|806|809.9|805.4|3706
1690339200000|2023-07-26 02:40:00|810.5|806|811.9|807.4|811.9|807.4|810.5|806|5872
1690339500000|2023-07-26 02:45:00|811.4|806.9|812.4|807.9|812.7|808.2|811.4|806.9|10358
1690339800000|2023-07-26 02:50:00|812.5|808|815.1|810.6|815.2|810.7|812.5|808|9848
1690340100000|2023-07-26 02:55:00|815.2|810.7|815.5|811|816.8|812.3|815.2|810.7|17623
1690340400000|2023-07-26 03:00:00|815.3|810.8|814.3|809.8|815.8|811.3|814.3|809.8|7796
1690340700000|2023-07-26 03:05:00|814|809.5|813.8|809.3|814.3|809.8|813.3|808.8|5555
1690341000000|2023-07-26 03:10:00|814|809.5|812.1|807.6|814.3|809.8|812.1|807.6|4383
1690341300000|2023-07-26 03:15:00|812.2|807.7|811.1|806.6|812.6|808.1|811.1|806.6|7647
1690341600000|2023-07-26 03:20:00|810.9|806.4|807.8|803.3|811.1|806.6|807.5|803|16584
1690341900000|2023-07-26 03:25:00|807.5|803|808.1|803.6|809|804.5|805.8|801.3|12974
1690349400000|2023-07-26 05:30:00|808|803.5|807.2|802.7|808.1|803.6|806.7|802.2|9928
1690349700000|2023-07-26 05:35:00|807|802.5|806.8|802.3|807.7|803.2|806.8|802.3|5062
1690350000000|2023-07-26 05:40:00|806.9|802.4|806.8|802.3|807.4|802.9|806.4|801.9|4532
1690350300000|2023-07-26 05:45:00|806.9|802.4|807|802.5|808|803.5|806.9|802.4|4550
1690350600000|2023-07-26 05:50:00|806.9|802.4|806.5|802|806.9|802.4|806.2|801.7|2733
1690350900000|2023-07-26 05:55:00|806.4|801.9|805.9|801.4|806.4|801.9|804.7|800.2|9834
1690351200000|2023-07-26 06:00:00|805.7|801.2|806.5|802|806.5|802|805.4|800.9|3194
1690351500000|2023-07-26 06:05:00|806.4|801.9|807.2|802.7|807.2|802.7|806|801.5|4242
1690351800000|2023-07-26 06:10:00|807|802.5|808.2|803.7|808.2|803.7|806.7|802.2|5652
1690352100000|2023-07-26 06:15:00|808.3|803.8|807.5|803|808.3|803.8|807.5|803|2715
1690352400000|2023-07-26 06:20:00|807.4|802.9|807.7|803.2|807.7|803.2|807|802.5|2704
1690352700000|2023-07-26 06:25:00|807.9|803.4|809.8|805.3|810.3|805.8|807.7|803.2|9713
1690353000000|2023-07-26 06:30:00|809.9|805.4|811.7|807.2|812|807.5|809.3|804.8|5380
1690353300000|2023-07-26 06:35:00|812|807.5|810.3|805.8|812|807.5|810.3|805.8|4386
1690353600000|2023-07-26 06:40:00|810.2|805.7|810.2|805.7|810.7|806.2|809.7|805.2|5084
1690353900000|2023-07-26 06:45:00|809.8|805.3|809.3|804.8|810.3|805.8|809.3|804.8|2994
1690354200000|2023-07-26 06:50:00|809.2|804.7|809|804.5|810.3|805.8|808.8|804.3|5068
1690354500000|2023-07-26 06:55:00|808.6|804.1|806.2|801.7|808.6|804.1|805.8|801.3|12653
1690354800000|2023-07-26 07:00:00|806|801.5|806.2|801.7|806.2|801.7|806|801.5|0
1690376400000|2023-07-26 13:00:00|802.6|798.1|803.3|798.8|803.4|798.9|799.9|795.4|25002
1690376700000|2023-07-26 13:05:00|803.1|798.6|800.1|795.6|803.1|798.6|800.1|795.6|12292
1690377000000|2023-07-26 13:10:00|799.8|795.3|797.9|793.4|799.8|795.3|797.8|793.3|17179
1690377300000|2023-07-26 13:15:00|798.3|793.8|800.6|796.1|800.6|796.1|798.3|793.8|8838
1690377600000|2023-07-26 13:20:00|800.8|796.3|801.1|796.6|801.1|796.6|800.3|795.8|5082
1690377900000|2023-07-26 13:25:00|801.3|796.8|801.3|796.8|802.1|797.6|801.1|796.6|6352
1690378200000|2023-07-26 13:30:00|801.1|796.6|802.8|798.3|803.4|798.9|800.8|796.3|8236
1690378500000|2023-07-26 13:35:00|802.6|798.1|802.6|798.1|803.9|799.4|802.1|797.6|6015
1690378800000|2023-07-26 13:40:00|802.8|798.3|803.5|799|804.2|799.7|802.8|798.3|4715
1690379100000|2023-07-26 13:45:00|803.6|799.1|802.6|798.1|803.6|799.1|802.5|798|2622
1690379400000|2023-07-26 13:50:00|803|798.5|802.8|798.3|803.9|799.4|802.4|797.9|1772
1690379700000|2023-07-26 13:55:00|802.7|798.2|799.9|795.4|802.7|798.2|799.9|795.4|6999
1690380000000|2023-07-26 14:00:00|800|795.5|802.3|797.8|802.3|797.8|799.9|795.4|4467
1690380300000|2023-07-26 14:05:00|802.2|797.7|802.3|797.8|802.3|797.8|801.8|797.3|1941
1690380600000|2023-07-26 14:10:00|802.4|797.9|801.6|797.1|802.4|797.9|801.1|796.6|3063
1690380900000|2023-07-26 14:15:00|801.5|797|801.8|797.3|801.8|797.3|801|796.5|3313
1690381200000|2023-07-26 14:20:00|802.1|797.6|801|796.5|802.3|797.8|801|796.5|3551
1690381500000|2023-07-26 14:25:00|801.1|796.6|801.6|797.1|801.6|797.1|801.1|796.6|1316
1690381800000|2023-07-26 14:30:00|801.8|797.3|800.6|796.1|802|797.5|800.6|796.1|3782
1690382100000|2023-07-26 14:35:00|800.5|796|802.3|797.8|802.3|797.8|800.5|796|3377
1690382400000|2023-07-26 14:40:00|802.1|797.6|802.3|797.8|802.6|798.1|802.1|797.6|2102
1690382700000|2023-07-26 14:45:00|802.1|797.6|803.8|799.3|803.8|799.3|802.1|797.6|2729
1690383000000|2023-07-26 14:50:00|803.6|799.1|804.3|799.8|804.6|800.1|803.3|798.8|2923
1690383300000|2023-07-26 14:55:00|803.9|799.4|802.9|798.4|803.9|799.4|802.6|798.1|3846
1690419600000|2023-07-27 01:00:00|802.3|797.8|805|800.5|806|801.5|801.6|797.1|14350
1690419900000|2023-07-27 01:05:00|804.9|800.4|803.5|799|804.9|800.4|803|798.5|5243
1690420200000|2023-07-27 01:10:00|803|798.5|803.3|798.8|803.5|799|802.6|798.1|4636
1690420500000|2023-07-27 01:15:00|802.8|798.3|803.3|798.8|803.3|798.8|802.5|798|2940
1690420800000|2023-07-27 01:20:00|803.2|798.7|802.8|798.3|803.8|799.3|802.8|798.3|3520
1690421100000|2023-07-27 01:25:00|803.2|798.7|802.3|797.8|803.2|798.7|801.8|797.3|5130
1690421400000|2023-07-27 01:30:00|802.2|797.7|801.3|796.8|802.2|797.7|800.8|796.3|7228
1690421700000|2023-07-27 01:35:00|801.2|796.7|800.8|796.3|801.7|797.2|800.7|796.2|4877
1690422000000|2023-07-27 01:40:00|800.9|796.4|802.2|797.7|802.3|797.8|800.9|796.4|3920
1690422300000|2023-07-27 01:45:00|801.8|797.3|803|798.5|803|798.5|801.8|797.3|2231
1690422600000|2023-07-27 01:50:00|802.8|798.3|803.4|798.9|803.8|799.3|802.8|798.3|3830
1690422900000|2023-07-27 01:55:00|803.6|799.1|803.3|798.8|803.9|799.4|802.9|798.4|5995
1690423200000|2023-07-27 02:00:00|802.9|798.4|802.8|798.3|803.3|798.8|802.8|798.3|2394
1690423500000|2023-07-27 02:05:00|802.9|798.4|803.3|798.8|803.8|799.3|802.8|798.3|2390
1690423800000|2023-07-27 02:10:00|803.4|798.9|803.6|799.1|804.1|799.6|803.4|798.9|3884
1690425000000|2023-07-27 02:30:00|803.7|799.2|803.4|798.9|804.1|799.6|802.9|798.4|3677
1690425300000|2023-07-27 02:35:00|803.1|798.6|803.8|799.3|803.8|799.3|802.9|798.4|1803
1690425600000|2023-07-27 02:40:00|803.9|799.4|803.8|799.3|804.3|799.8|803.8|799.3|3014
1690425900000|2023-07-27 02:45:00|803.6|799.1|803.3|798.8|803.8|799.3|802.8|798.3|2705
1690426200000|2023-07-27 02:50:00|803.4|798.9|802.3|797.8|804.5|800|802.2|797.7|8954
1690426500000|2023-07-27 02:55:00|802.2|797.7|802.3|797.8|802.8|798.3|801.8|797.3|5953
1690426800000|2023-07-27 03:00:00|802.5|798|803|798.5|803.5|799|802.5|798|4021
1690427100000|2023-07-27 03:05:00|803.5|799|803|798.5|803.8|799.3|802.3|797.8|3306
1690427400000|2023-07-27 03:10:00|803.1|798.6|803.1|798.6|803.6|799.1|802.5|798|3541
1690427700000|2023-07-27 03:15:00|803.3|798.8|802.6|798.1|803.8|799.3|802.6|798.1|3204
1690428000000|2023-07-27 03:20:00|802.5|798|798.6|794.1|802.5|798|798.6|794.1|16849
1690428300000|2023-07-27 03:25:00|798.4|793.9|797.5|793|799.1|794.6|797.4|792.9|17383
1690435800000|2023-07-27 05:30:00|797.4|792.9|794.6|790.1|797.4|792.9|793.4|788.9|29842
1690436100000|2023-07-27 05:35:00|794.8|790.3|794.8|790.3|795|790.5|793.8|789.3|7962
1690436400000|2023-07-27 05:40:00|795|790.5|797.3|792.8|797.3|792.8|794|789.5|9779
1690436700000|2023-07-27 05:45:00|797|792.5|797.8|793.3|798.3|793.8|797|792.5|6452
1690437000000|2023-07-27 05:50:00|797.3|792.8|795.8|791.3|797.8|793.3|795.8|791.3|6231
1690437300000|2023-07-27 05:55:00|795.7|791.2|794.3|789.8|795.7|791.2|794.2|789.7|7632
1690437600000|2023-07-27 06:00:00|794.2|789.7|791|786.5|794.5|790|791|786.5|15799
1690437900000|2023-07-27 06:05:00|791.1|786.6|793|788.5|793|788.5|790.8|786.3|10814
1690438200000|2023-07-27 06:10:00|793.3|788.8|792.8|788.3|794.3|789.8|792.3|787.8|5978
1690438500000|2023-07-27 06:15:00|793.1|788.6|794.3|789.8|794.4|789.9|792.9|788.4|4516
1690438800000|2023-07-27 06:20:00|794.7|790.2|793.4|788.9|794.8|790.3|792.8|788.3|5042
1690439100000|2023-07-27 06:25:00|793.3|788.8|790.9|786.4|793.3|788.8|790.6|786.1|4918
1690439400000|2023-07-27 06:30:00|791.1|786.6|791.4|786.9|792.3|787.8|790.9|786.4|6234
1690439700000|2023-07-27 06:35:00|791.6|787.1|792.3|787.8|792.3|787.8|790.9|786.4|2869
1690440000000|2023-07-27 06:40:00|792.4|787.9|788.2|783.7|792.8|788.3|788.2|783.7|11423
1690440300000|2023-07-27 06:45:00|788.1|783.6|786.7|782.2|788.1|783.6|784.5|780|27868
1690440600000|2023-07-27 06:50:00|786.4|781.9|785.4|780.9|786.9|782.4|785|780.5|11722
1690440900000|2023-07-27 06:55:00|785.5|781|786.9|782.4|787|782.5|785.4|780.9|14636
1690462800000|2023-07-27 13:00:00|777.8|773.3|780.1|775.6|781.3|776.8|777.7|773.2|40341
1690463100000|2023-07-27 13:05:00|780.3|775.8|782.4|777.9|782.4|777.9|779.2|774.7|16704
1690463400000|2023-07-27 13:10:00|782.5|778|782|777.5|783|778.5|781.7|777.2|13407
1690463700000|2023-07-27 13:15:00|781.9|777.4|781.6|777.1|782.4|777.9|780.9|776.4|6360
1690464000000|2023-07-27 13:20:00|781.2|776.7|781.7|777.2|782.2|777.7|780.2|775.7|5670
1690464300000|2023-07-27 13:25:00|781.6|777.1|781.7|777.2|782.2|777.7|781.2|776.7|3993
1690464600000|2023-07-27 13:30:00|781.4|776.9|782|777.5|782.2|777.7|780.7|776.2|7144
1690464900000|2023-07-27 13:35:00|782.1|777.6|780.4|775.9|782.2|777.7|779.1|774.6|8828
1690465200000|2023-07-27 13:40:00|780.6|776.1|780.1|775.6|781.2|776.7|779.9|775.4|6417
1690465500000|2023-07-27 13:45:00|779.9|775.4|780.9|776.4|781.4|776.9|779.8|775.3|3314
1690465800000|2023-07-27 13:50:00|780.8|776.3|781.3|776.8|781.4|776.9|779.9|775.4|4029
1690466100000|2023-07-27 13:55:00|780.9|776.4|781.9|777.4|782.1|777.6|780.9|776.4|4271
1690466400000|2023-07-27 14:00:00|781.8|777.3|784.1|779.6|784.3|779.8|781.8|777.3|6304
1690466700000|2023-07-27 14:05:00|784|779.5|785.9|781.4|785.9|781.4|784|779.5|12794
1690467000000|2023-07-27 14:10:00|785.7|781.2|784.7|780.2|785.9|781.4|784.1|779.6|6253
1690467300000|2023-07-27 14:15:00|784.6|780.1|781.5|777|784.7|780.2|781.3|776.8|4792
1690467600000|2023-07-27 14:20:00|781.1|776.6|782.3|777.8|783|778.5|781.1|776.6|3600
1690467900000|2023-07-27 14:25:00|782.5|778|782.3|777.8|782.5|778|782.2|777.7|1144
1690468200000|2023-07-27 14:30:00|782.5|778|783.5|779|784|779.5|782.5|778|4126
1690468500000|2023-07-27 14:35:00|783.8|779.3|783.8|779.3|784.5|780|783.5|779|2787
1690468800000|2023-07-27 14:40:00|784|779.5|784.5|780|784.8|780.3|784|779.5|2428
1690469100000|2023-07-27 14:45:00|784.3|779.8|784.7|780.2|784.7|780.2|784.3|779.8|1081
1690469400000|2023-07-27 14:50:00|784.5|780|783.8|779.3|784.5|780|783.8|779.3|1447
1690469700000|2023-07-27 14:55:00|783.7|779.2|783.2|778.7|783.8|779.3|783.2|778.7|3290
1690506000000|2023-07-28 01:00:00|783.5|779|788.2|783.7|788.4|783.9|783.5|779|17070
1690506300000|2023-07-28 01:05:00|787.9|783.4|785.1|780.6|788.4|783.9|784.6|780.1|9950
1690506600000|2023-07-28 01:10:00|784.9|780.4|784.6|780.1|786.1|781.6|784.6|780.1|5307
1690506900000|2023-07-28 01:15:00|784.9|780.4|785.4|780.9|785.4|780.9|784.6|780.1|3180
1690507200000|2023-07-28 01:20:00|785.6|781.1|786.9|782.4|787.1|782.6|785.6|781.1|3987
1690507500000|2023-07-28 01:25:00|787.3|782.8|785.8|781.3|787.3|782.8|785.3|780.8|3834
1690507800000|2023-07-28 01:30:00|785.6|781.1|786.3|781.8|786.6|782.1|785.3|780.8|3361
1690508100000|2023-07-28 01:35:00|786.6|782.1|786.6|782.1|787.1|782.6|786.3|781.8|3390
1690508400000|2023-07-28 01:40:00|786.8|782.3|783.2|778.7|788.1|783.6|783.2|778.7|9134
1690508700000|2023-07-28 01:45:00|783|778.5|778.3|773.8|783.3|778.8|778.2|773.7|22769
1690509000000|2023-07-28 01:50:00|778.1|773.6|770.3|765.8|778.3|773.8|770.3|765.8|36296
1690509300000|2023-07-28 01:55:00|770|765.5|771.5|767|772.6|768.1|767.5|763|27344
1690509600000|2023-07-28 02:00:00|771.1|766.6|766|761.5|771.1|766.6|766|761.5|23378
1690509900000|2023-07-28 02:05:00|765.5|761|764.7|760.2|766.5|762|763.4|758.9|26613
1690510200000|2023-07-28 02:10:00|764.9|760.4|763.9|759.4|766.6|762.1|763.9|759.4|13294
1690511400000|2023-07-28 02:30:00|763.7|759.2|760.9|756.4|763.7|759.2|756.7|752.2|49682
1690511700000|2023-07-28 02:35:00|761|756.5|758.3|753.8|761.1|756.6|758.1|753.6|13857
1690512000000|2023-07-28 02:40:00|758.5|754|760.7|756.2|761.4|756.9|758.3|753.8|7482
1690512300000|2023-07-28 02:45:00|761.1|756.6|763.1|758.6|763.1|758.6|760.4|755.9|11004
1690512600000|2023-07-28 02:50:00|763.3|758.8|760.9|756.4|763.4|758.9|760.4|755.9|8872
1690512900000|2023-07-28 02:55:00|761.3|756.8|762.4|757.9|762.6|758.1|760.4|755.9|6530
1690513200000|2023-07-28 03:00:00|762.8|758.3|760.4|755.9|762.9|758.4|759.9|755.4|9272
1690513500000|2023-07-28 03:05:00|760.1|755.6|761.4|756.9|761.4|756.9|759.9|755.4|4058
1690513800000|2023-07-28 03:10:00|761.8|757.3|762.1|757.6|762.1|757.6|761.5|757|3828
1690514100000|2023-07-28 03:15:00|762|757.5|764|759.5|764|759.5|762|757.5|6010
1690514400000|2023-07-28 03:20:00|763.9|759.4|766.5|762|767.4|762.9|763.9|759.4|13549
1690514700000|2023-07-28 03:25:00|766.6|762.1|764.8|760.3|767.5|763|764.8|760.3|6724
1690515000000|2023-07-28 03:30:00|765|760.5|765|760.5|765|760.5|765|760.5|0
1690522200000|2023-07-28 05:30:00|764.6|760.1|768.7|764.2|768.7|764.2|764.1|759.6|13341
1690522500000|2023-07-28 05:35:00|768.6|764.1|768.7|764.2|769.7|765.2|768.1|763.6|9925
1690522800000|2023-07-28 05:40:00|768.6|764.1|767|762.5|768.7|764.2|766.6|762.1|5777
1690523100000|2023-07-28 05:45:00|766.6|762.1|767.3|762.8|767.9|763.4|766.5|762|2498
1690523400000|2023-07-28 05:50:00|767.5|763|766.3|761.8|767.5|763|766|761.5|3686
1690523700000|2023-07-28 05:55:00|766.4|761.9|765.8|761.3|766.9|762.4|765.6|761.1|5070
1690524000000|2023-07-28 06:00:00|765.6|761.1|764.3|759.8|765.6|761.1|764|759.5|7065
1690524300000|2023-07-28 06:05:00|764.7|760.2|764.8|760.3|765.2|760.7|764.3|759.8|3571
1690524600000|2023-07-28 06:10:00|764.5|760|766.2|761.7|766.7|762.2|764.5|760|3074
1690524900000|2023-07-28 06:15:00|766.1|761.6|767.5|763|768|763.5|766.1|761.6|5337
1690525200000|2023-07-28 06:20:00|767.6|763.1|768.8|764.3|768.8|764.3|767.5|763|5741
1690525500000|2023-07-28 06:25:00|768.6|764.1|766.5|762|768.8|764.3|766.3|761.8|6108
1690525800000|2023-07-28 06:30:00|766.6|762.1|768.1|763.6|768.1|763.6|766.6|762.1|3539
1690526100000|2023-07-28 06:35:00|768|763.5|769.7|765.2|769.7|765.2|768|763.5|5419
1690526400000|2023-07-28 06:40:00|769.6|765.1|769.7|765.2|770.6|766.1|769.2|764.7|6921
1690526700000|2023-07-28 06:45:00|770.1|765.6|770.9|766.4|771.2|766.7|769.6|765.1|6531
1690527000000|2023-07-28 06:50:00|770.7|766.2|767.7|763.2|770.7|766.2|767.2|762.7|7752
1690527300000|2023-07-28 06:55:00|768.1|763.6|768.5|764|769.9|765.4|768|763.5|11153
1690549200000|2023-07-28 13:00:00|766.4|761.9|767.3|762.8|768.7|764.2|766|761.5|21305
1690549500000|2023-07-28 13:05:00|767.2|762.7|767.7|763.2|768.5|764|766.3|761.8|7883
1690549800000|2023-07-28 13:10:00|767.5|763|766|761.5|767.7|763.2|766|761.5|6921
1690550100000|2023-07-28 13:15:00|765.7|761.2|763.6|759.1|765.7|761.2|763.6|759.1|14503
1690550400000|2023-07-28 13:20:00|763.5|759|765.6|761.1|766.1|761.6|763.5|759|9443
1690550700000|2023-07-28 13:25:00|765.5|761|765.6|761.1|766.6|762.1|765.5|761|5602
1690551000000|2023-07-28 13:30:00|765.5|761|764.8|760.3|765.6|761.1|764.5|760|6755
1690551300000|2023-07-28 13:35:00|765.2|760.7|763.8|759.3|765.3|760.8|763.1|758.6|15215
1690551600000|2023-07-28 13:40:00|764.1|759.6|763.4|758.9|765.3|760.8|763.2|758.7|9537
1690551900000|2023-07-28 13:45:00|763.5|759|765.3|760.8|765.8|761.3|763.5|759|7350
1690552200000|2023-07-28 13:50:00|765.6|761.1|765.5|761|766.5|762|765.1|760.6|4964
1690552500000|2023-07-28 13:55:00|765.6|761.1|766.6|762.1|766.6|762.1|765.6|761.1|3018
1690552800000|2023-07-28 14:00:00|766.7|762.2|768.4|763.9|768.4|763.9|766.6|762.1|8552
1690553100000|2023-07-28 14:05:00|768.3|763.8|768.4|763.9|769|764.5|767.9|763.4|3606
1690553400000|2023-07-28 14:10:00|768.2|763.7|767.5|763|768.2|763.7|767.5|763|2172
1690553700000|2023-07-28 14:15:00|767.4|762.9|769|764.5|769|764.5|767|762.5|4005
1690554000000|2023-07-28 14:20:00|768.7|764.2|768.2|763.7|768.7|764.2|767.7|763.2|2903
1690554300000|2023-07-28 14:25:00|768.5|764|769.6|765.1|770.1|765.6|768.4|763.9|3064
1690554600000|2023-07-28 14:30:00|769.2|764.7|768|763.5|769.2|764.7|767.8|763.3|4198
1690554900000|2023-07-28 14:35:00|767.8|763.3|767.5|763|767.8|763.3|767.5|763|1698
1690555200000|2023-07-28 14:40:00|767.1|762.6|764.1|759.6|767.1|762.6|764|759.5|10178
1690555500000|2023-07-28 14:45:00|764.6|760.1|765.8|761.3|765.8|761.3|764.3|759.8|6738
1690555800000|2023-07-28 14:50:00|765.7|761.2|765.8|761.3|765.8|761.3|764.8|760.3|4347
1690556100000|2023-07-28 14:55:00|766|761.5|767|762.5|767.1|762.6|765.3|760.8|7666
1690765200000|2023-07-31 01:00:00|766.2|761.7|764.4|759.9|768.2|763.7|763.4|758.9|19132
1690765500000|2023-07-31 01:05:00|764.8|760.3|769.4|764.9|769.5|765|764.8|760.3|10713
1690765800000|2023-07-31 01:10:00|769.3|764.8|773.5|769|774|769.5|768.9|764.4|18929
1690766100000|2023-07-31 01:15:00|773.7|769.2|771.7|767.2|773.7|769.2|771.3|766.8|12784
1690766400000|2023-07-31 01:20:00|771.3|766.8|769.5|765|771.3|766.8|768.5|764|6882
1690766700000|2023-07-31 01:25:00|769.4|764.9|768.7|764.2|770.2|765.7|768|763.5|5766
1690767000000|2023-07-31 01:30:00|768.3|763.8|770.5|766|770.7|766.2|768.3|763.8|3377
1690767300000|2023-07-31 01:35:00|770.7|766.2|769.7|765.2|770.7|766.2|769.7|765.2|3637
1690767600000|2023-07-31 01:40:00|770|765.5|768.5|764|770.7|766.2|768.2|763.7|3986
1690767900000|2023-07-31 01:45:00|768.7|764.2|767.3|762.8|769|764.5|766.6|762.1|4131
1690768200000|2023-07-31 01:50:00|766.9|762.4|765.8|761.3|767.3|762.8|765.4|760.9|7058
1690768500000|2023-07-31 01:55:00|766.3|761.8|768|763.5|768.1|763.6|766.1|761.6|3320
1690768800000|2023-07-31 02:00:00|768.1|763.6|766.6|762.1|768.1|763.6|766.5|762|2766
1690769100000|2023-07-31 02:05:00|766.8|762.3|769.3|764.8|769.6|765.1|766.6|762.1|2882
1690769400000|2023-07-31 02:10:00|769.6|765.1|770.4|765.9|771.4|766.9|769.6|765.1|4275
1690770600000|2023-07-31 02:30:00|770.2|765.7|768.1|763.6|770.2|765.7|767.6|763.1|5075
1690770900000|2023-07-31 02:35:00|768|763.5|767.5|763|768|763.5|766.6|762.1|2877
1690771200000|2023-07-31 02:40:00|767.6|763.1|768.1|763.6|768.1|763.6|767.5|763|1855
1690771500000|2023-07-31 02:45:00|768|763.5|768.5|764|769|764.5|768|763.5|1408
1690771800000|2023-07-31 02:50:00|768.4|763.9|767.4|762.9|768.4|763.9|767.4|762.9|2734
1690772100000|2023-07-31 02:55:00|766.9|762.4|764.9|760.4|767.2|762.7|764.2|759.7|8203
1690772400000|2023-07-31 03:00:00|764.7|760.2|766.1|761.6|766.1|761.6|763.9|759.4|8271
1690772700000|2023-07-31 03:05:00|766|761.5|762.7|758.2|766.7|762.2|761.5|757|23039
1690773000000|2023-07-31 03:10:00|762.8|758.3|764.3|759.8|765.3|760.8|762.7|758.2|8101
1690773300000|2023-07-31 03:15:00|764.5|760|764.6|760.1|765.6|761.1|764.3|759.8|4606
1690773600000|2023-07-31 03:20:00|765|760.5|766.8|762.3|767|762.5|764.6|760.1|5327
1690773900000|2023-07-31 03:25:00|767|762.5|767.8|763.3|768|763.5|767|762.5|6247
1690781400000|2023-07-31 05:30:00|767.4|762.9|768.4|763.9|768.9|764.4|766.9|762.4|7608
1690781700000|2023-07-31 05:35:00|768.6|764.1|768.7|764.2|769.2|764.7|768.4|763.9|5529
1690782000000|2023-07-31 05:40:00|769|764.5|767.3|762.8|769|764.5|766.8|762.3|2666
1690782300000|2023-07-31 05:45:00|767.1|762.6|769.8|765.3|771.4|766.9|767.1|762.6|11124
1690782600000|2023-07-31 05:50:00|769.6|765.1|770.1|765.6|770.3|765.8|768.9|764.4|4407
1690782900000|2023-07-31 05:55:00|770.3|765.8|768.9|764.4|770.3|765.8|768.8|764.3|2321
1690783200000|2023-07-31 06:00:00|769|764.5|768.9|764.4|769.5|765|768.9|764.4|1344
1690783500000|2023-07-31 06:05:00|768.4|763.9|769.5|765|769.5|765|768.4|763.9|2456
1690783800000|2023-07-31 06:10:00|769.9|765.4|770|765.5|770|765.5|769.9|765.4|1947
1690784100000|2023-07-31 06:15:00|769.9|765.4|769.5|765|770|765.5|769.5|765|1946
1690784400000|2023-07-31 06:20:00|770|765.5|772.6|768.1|773|768.5|770|765.5|4705
1690784700000|2023-07-31 06:25:00|772.8|768.3|771.8|767.3|774.5|770|771.8|767.3|14046
1690785000000|2023-07-31 06:30:00|772.1|767.6|772.5|768|772.5|768|771.6|767.1|3605
1690785300000|2023-07-31 06:35:00|772.9|768.4|774.4|769.9|774.4|769.9|772.9|768.4|3614
1690785600000|2023-07-31 06:40:00|774.5|770|774.5|770|774.6|770.1|773.6|769.1|6368
1690785900000|2023-07-31 06:45:00|774.4|769.9|776.2|771.7|776.7|772.2|773.4|768.9|8813
1690786200000|2023-07-31 06:50:00|775.9|771.4|777.5|773|777.7|773.2|775.9|771.4|11303
1690786500000|2023-07-31 06:55:00|777.9|773.4|778.1|773.6|778.4|773.9|777.1|772.6|12084
1690808400000|2023-07-31 13:00:00|778.6|774.1|777.6|773.1|779.6|775.1|776.1|771.6|23086
1690808700000|2023-07-31 13:05:00|777.4|772.9|778.8|774.3|778.8|774.3|776.4|771.9|9538
1690809000000|2023-07-31 13:10:00|779|774.5|778.8|774.3|779.7|775.2|777.8|773.3|7580
1690809300000|2023-07-31 13:15:00|778.7|774.2|777.8|773.3|778.8|774.3|777.8|773.3|4419
1690809600000|2023-07-31 13:20:00|777.9|773.4|775.1|770.6|778.3|773.8|774.9|770.4|7309
1690809900000|2023-07-31 13:25:00|774.9|770.4|774.9|770.4|775.4|770.9|774.4|769.9|6518
1690810200000|2023-07-31 13:30:00|775.3|770.8|775.3|770.8|775.3|770.8|774.3|769.8|3961
1690810500000|2023-07-31 13:35:00|775.4|770.9|774.9|770.4|775.8|771.3|774.8|770.3|3250
1690810800000|2023-07-31 13:40:00|775|770.5|775.3|770.8|775.4|770.9|774.8|770.3|2101
1690811100000|2023-07-31 13:45:00|775.4|770.9|776.8|772.3|776.8|772.3|775.4|770.9|3776
1690811400000|2023-07-31 13:50:00|776.9|772.4|776.3|771.8|777.9|773.4|776.3|771.8|4351
1690811700000|2023-07-31 13:55:00|776.4|771.9|776.3|771.8|776.4|771.9|775.3|770.8|3343
1690812000000|2023-07-31 14:00:00|776.4|771.9|777.3|772.8|777.3|772.8|776.3|771.8|2856
1690812300000|2023-07-31 14:05:00|777.2|772.7|777.3|772.8|777.4|772.9|776.8|772.3|1922
1690812600000|2023-07-31 14:10:00|777.2|772.7|776.8|772.3|777.3|772.8|776.3|771.8|1662
1690812900000|2023-07-31 14:15:00|776.9|772.4|776.8|772.3|777.3|772.8|776.8|772.3|1292
1690813200000|2023-07-31 14:20:00|776.6|772.1|776.3|771.8|776.6|772.1|776.3|771.8|670
1690813500000|2023-07-31 14:25:00|775.9|771.4|776.4|771.9|776.4|771.9|775.8|771.3|1084
1690813800000|2023-07-31 14:30:00|776.8|772.3|776.3|771.8|777.3|772.8|776.3|771.8|2114
1690814100000|2023-07-31 14:35:00|776.4|771.9|776.3|771.8|776.8|772.3|776.3|771.8|736
1690814400000|2023-07-31 14:40:00|775.8|771.3|776.8|772.3|776.8|772.3|775.4|770.9|989
1690814700000|2023-07-31 14:45:00|776.6|772.1|774.5|770|776.6|772.1|774.3|769.8|3489
1690815000000|2023-07-31 14:50:00|774.4|769.9|774.9|770.4|774.9|770.4|774|769.5|1123
1690815300000|2023-07-31 14:55:00|775|770.5|775|770.5|775.4|770.9|774.5|770|3137
1690851600000|2023-08-01 01:00:00|774.9|770.4|776.1|771.6|777.9|773.4|774.9|770.4|13365
1690851900000|2023-08-01 01:05:00|776.2|771.7|776.4|771.9|777.1|772.6|775.4|770.9|5011
1690852200000|2023-08-01 01:10:00|776.1|771.6|777.1|772.6|777.1|772.6|775.4|770.9|4039
1690852500000|2023-08-01 01:15:00|776.9|772.4|779.6|775.1|779.6|775.1|776.1|771.6|13165
1690852800000|2023-08-01 01:20:00|779.9|775.4|781.2|776.7|782.9|778.4|779.6|775.1|12714
1690853100000|2023-08-01 01:25:00|781.6|777.1|782.4|777.9|782.4|777.9|780.6|776.1|4752
1690853400000|2023-08-01 01:30:00|782.3|777.8|782.9|778.4|783.7|779.2|781.8|777.3|6598
1690853700000|2023-08-01 01:35:00|783|778.5|780.5|776|783.4|778.9|780.5|776|3608
1690854000000|2023-08-01 01:40:00|780.4|775.9|778.8|774.3|780.5|776|778.4|773.9|4243
1690854300000|2023-08-01 01:45:00|778.4|773.9|776.4|771.9|778.5|774|775.9|771.4|7371
1690854600000|2023-08-01 01:50:00|776.5|772|777.4|772.9|777.8|773.3|776.5|772|3023
1690854900000|2023-08-01 01:55:00|777.8|773.3|777.4|772.9|777.9|773.4|776.9|772.4|3429
1690855200000|2023-08-01 02:00:00|777.5|773|778.3|773.8|778.3|773.8|776.9|772.4|1635
1690855500000|2023-08-01 02:05:00|777.9|773.4|778.8|774.3|779.3|774.8|777.8|773.3|2311
1690855800000|2023-08-01 02:10:00|779.1|774.6|778.9|774.4|779.9|775.4|778.8|774.3|2768
1690857000000|2023-08-01 02:30:00|778.8|774.3|775.9|771.4|778.8|774.3|775.8|771.3|6391
1690857300000|2023-08-01 02:35:00|776.3|771.8|775.4|770.9|777.1|772.6|775.4|770.9|3365
1690857600000|2023-08-01 02:40:00|775.3|770.8|773.6|769.1|775.3|770.8|771.3|766.8|17317
1690857900000|2023-08-01 02:45:00|773.5|769|774|769.5|774.1|769.6|772.1|767.6|6544
1690858200000|2023-08-01 02:50:00|774.1|769.6|771.4|766.9|774.1|769.6|771.4|766.9|8692
1690858500000|2023-08-01 02:55:00|771.3|766.8|770.9|766.4|771.4|766.9|769.8|765.3|16011
1690858800000|2023-08-01 03:00:00|771.3|766.8|771.9|767.4|772.6|768.1|770.4|765.9|5311
1690859100000|2023-08-01 03:05:00|772|767.5|772.4|767.9|772.9|768.4|772|767.5|4203
1690859400000|2023-08-01 03:10:00|772.5|768|772.4|767.9|772.9|768.4|771.9|767.4|3638
1690859700000|2023-08-01 03:15:00|772.5|768|771.7|767.2|772.5|768|770.7|766.2|4775
1690860000000|2023-08-01 03:20:00|771.9|767.4|773.6|769.1|773.6|769.1|771.7|767.2|4537
1690860300000|2023-08-01 03:25:00|773.5|769|774.7|770.2|777.1|772.6|773.5|769|12133
1690867800000|2023-08-01 05:30:00|774.3|769.8|771.6|767.1|774.3|769.8|771.3|766.8|8051
1690868100000|2023-08-01 05:35:00|771.4|766.9|771.9|767.4|772|767.5|771.1|766.6|3234
1690868400000|2023-08-01 05:40:00|771.4|766.9|769.8|765.3|771.5|767|769.7|765.2|10426
1690868700000|2023-08-01 05:45:00|769.4|764.9|769.8|765.3|770.2|765.7|768.8|764.3|8217
1690869000000|2023-08-01 05:50:00|769.7|765.2|771.5|767|772.2|767.7|769.3|764.8|5342
1690869300000|2023-08-01 05:55:00|771.7|767.2|771.5|767|772.2|767.7|771.5|767|2921
1690869600000|2023-08-01 06:00:00|771.7|767.2|770.5|766|772.2|767.7|770.2|765.7|3893
1690869900000|2023-08-01 06:05:00|770.9|766.4|771.3|766.8|771.5|767|770.9|766.4|3249
1690870200000|2023-08-01 06:10:00|771.4|766.9|772.9|768.4|773.1|768.6|771.4|766.9|3929
1690870500000|2023-08-01 06:15:00|772.8|768.3|773.8|769.3|773.8|769.3|772.4|767.9|5880
1690870800000|2023-08-01 06:20:00|774.2|769.7|775|770.5|775.3|770.8|773.7|769.2|5500
1690871100000|2023-08-01 06:25:00|775.2|770.7|775.2|770.7|775.7|771.2|773.8|769.3|3607
1690871400000|2023-08-01 06:30:00|774.8|770.3|774.6|770.1|774.8|770.3|774.1|769.6|2251
1690871700000|2023-08-01 06:35:00|775|770.5|773.6|769.1|775.1|770.6|773.1|768.6|3581
1690872000000|2023-08-01 06:40:00|773.1|768.6|771.5|767|773.6|769.1|771.5|767|5508
1690872300000|2023-08-01 06:45:00|771.6|767.1|773.6|769.1|773.6|769.1|771.6|767.1|2757
1690872600000|2023-08-01 06:50:00|773.8|769.3|775|770.5|775.5|771|773.8|769.3|4185
1690872900000|2023-08-01 06:55:00|774.5|770|775.1|770.6|775.1|770.6|774|769.5|6981
1690873200000|2023-08-01 07:00:00|774.7|770.2|775.1|770.6|775.1|770.6|774.7|770.2|0
1690894800000|2023-08-01 13:00:00|769.1|764.6|769|764.5|770.8|766.3|767.1|762.6|21259
1690895100000|2023-08-01 13:05:00|769.1|764.6|771.4|766.9|772.4|767.9|769.1|764.6|11518
1690895400000|2023-08-01 13:10:00|771.8|767.3|770.9|766.4|772.4|767.9|770.9|766.4|4755
1690895700000|2023-08-01 13:15:00|770.8|766.3|772.7|768.2|773.2|768.7|770.8|766.3|4187
1690896000000|2023-08-01 13:20:00|772.6|768.1|772.3|767.8|772.6|768.1|770.1|765.6|10268
1690896300000|2023-08-01 13:25:00|772.2|767.7|772.3|767.8|772.3|767.8|771.1|766.6|3670
1690896600000|2023-08-01 13:30:00|771.8|767.3|770.4|765.9|771.8|767.3|770.4|765.9|3235
1690896900000|2023-08-01 13:35:00|770.1|765.6|770.6|766.1|771.1|766.6|770.1|765.6|2857
1690897200000|2023-08-01 13:40:00|770.4|765.9|771.4|766.9|771.4|766.9|770.1|765.6|2207
1690897500000|2023-08-01 13:45:00|771.6|767.1|771.6|767.1|772.1|767.6|771.1|766.6|2429
1690897800000|2023-08-01 13:50:00|771.4|766.9|773.1|768.6|773.3|768.8|771.1|766.6|7892
1690898100000|2023-08-01 13:55:00|773.2|768.7|773.8|769.3|774.8|770.3|773.2|768.7|3571
1690898400000|2023-08-01 14:00:00|773.4|768.9|774.4|769.9|774.8|770.3|773.4|768.9|3056
1690898700000|2023-08-01 14:05:00|774.5|770|773.7|769.2|774.6|770.1|773.6|769.1|3539
1690899000000|2023-08-01 14:10:00|774.1|769.6|773.5|769|774.7|770.2|773.5|769|2498
1690899300000|2023-08-01 14:15:00|773.2|768.7|774|769.5|774.9|770.4|773|768.5|1590
1690899600000|2023-08-01 14:20:00|773.5|769|773.2|768.7|773.5|769|773.2|768.7|1021
1690899900000|2023-08-01 14:25:00|773|768.5|772.5|768|773|768.5|771.9|767.4|3508
1690900200000|2023-08-01 14:30:00|772.9|768.4|771.5|767|772.9|768.4|771.4|766.9|2088
1690900500000|2023-08-01 14:35:00|772|767.5|772.9|768.4|772.9|768.4|771.9|767.4|840
1690900800000|2023-08-01 14:40:00|773|768.5|773|768.5|773.2|768.7|772.9|768.4|2412
1690901100000|2023-08-01 14:45:00|772.7|768.2|772.7|768.2|773|768.5|772.2|767.7|1664
1690901400000|2023-08-01 14:50:00|772.8|768.3|774.7|770.2|774.7|770.2|772.8|768.3|3859
1690901700000|2023-08-01 14:55:00|775|770.5|776.9|772.4|776.9|772.4|775|770.5|7733
1690938000000|2023-08-02 01:00:00|776.6|772.1|778.5|774|779.3|774.8|776.2|771.7|13180
1690938300000|2023-08-02 01:05:00|778.3|773.8|776.2|771.7|778.5|774|775.7|771.2|7457
1690938600000|2023-08-02 01:10:00|775.8|771.3|775.3|770.8|776.3|771.8|774.7|770.2|5877
1690938900000|2023-08-02 01:15:00|775.7|771.2|774|769.5|775.8|771.3|774|769.5|2315
1690939200000|2023-08-02 01:20:00|774.3|769.8|774.7|770.2|775.3|770.8|773.8|769.3|3375
1690939500000|2023-08-02 01:25:00|774.6|770.1|773.5|769|774.6|770.1|773.2|768.7|3764
1690939800000|2023-08-02 01:30:00|773.7|769.2|774.1|769.6|774.2|769.7|773.2|768.7|2808
1690940100000|2023-08-02 01:35:00|774.2|769.7|774.6|770.1|775.2|770.7|773.6|769.1|4705
1690940400000|2023-08-02 01:40:00|774.5|770|773.7|769.2|774.7|770.2|773.7|769.2|2673
1690940700000|2023-08-02 01:45:00|773.6|769.1|772.7|768.2|773.6|769.1|771.8|767.3|4409
1690941000000|2023-08-02 01:50:00|772.8|768.3|773.7|769.2|773.7|769.2|772.8|768.3|2235
1690941300000|2023-08-02 01:55:00|773.6|769.1|773.1|768.6|774.1|769.6|772.7|768.2|2207
1690941600000|2023-08-02 02:00:00|773|768.5|772.7|768.2|774.1|769.6|772.2|767.7|3784
1690941900000|2023-08-02 02:05:00|772.3|767.8|772.2|767.7|772.9|768.4|772.2|767.7|1204
1690942200000|2023-08-02 02:10:00|772.7|768.2|773.6|769.1|773.7|769.2|772.6|768.1|2429
1690942500000|2023-08-02 02:15:00|773.2|768.7|773.2|768.7|773.2|768.7|773.2|768.7|0
1690943400000|2023-08-02 02:30:00|773.6|769.1|774.6|770.1|774.6|770.1|771.6|767.1|6063
1690943700000|2023-08-02 02:35:00|774.1|769.6|775.7|771.2|776.2|771.7|774.1|769.6|4934
1690944000000|2023-08-02 02:40:00|775.6|771.1|775.7|771.2|775.7|771.2|774.6|770.1|3033
1690944300000|2023-08-02 02:45:00|776.1|771.6|774.1|769.6|776.7|772.2|774.1|769.6|5915
1690944600000|2023-08-02 02:50:00|773.9|769.4|772.6|768.1|773.9|769.4|772.6|768.1|4190
1690944900000|2023-08-02 02:55:00|772.2|767.7|773.5|769|773.9|769.4|772.2|767.7|3539
1690945200000|2023-08-02 03:00:00|773.2|768.7|773.5|769|774|769.5|772.7|768.2|2289
1690945500000|2023-08-02 03:05:00|773.4|768.9|770.7|766.2|774|769.5|770.1|765.6|7023
1690945800000|2023-08-02 03:10:00|770.6|766.1|771.2|766.7|771.2|766.7|768.8|764.3|11376
1690946100000|2023-08-02 03:15:00|771.3|766.8|772.8|768.3|773.8|769.3|771.3|766.8|10023
1690946400000|2023-08-02 03:20:00|772.7|768.2|769.8|765.3|772.7|768.2|769.5|765|9021
1690946700000|2023-08-02 03:25:00|769.9|765.4|769.4|764.9|770.8|766.3|769.3|764.8|5028
1690954200000|2023-08-02 05:30:00|769.3|764.8|769|764.5|770.3|765.8|766.3|761.8|14372
1690954500000|2023-08-02 05:35:00|768.8|764.3|771.1|766.6|771.1|766.6|768.8|764.3|4206
1690954800000|2023-08-02 05:40:00|770.9|766.4|769.9|765.4|771.1|766.6|769.8|765.3|2900
1690955100000|2023-08-02 05:45:00|769.8|765.3|770.4|765.9|770.9|766.4|769.8|765.3|2200
1690955400000|2023-08-02 05:50:00|770.3|765.8|770.9|766.4|771.9|767.4|769.6|765.1|3635
1690955700000|2023-08-02 05:55:00|770.8|766.3|770.9|766.4|770.9|766.4|770.3|765.8|1940
1690956000000|2023-08-02 06:00:00|770.8|766.3|773.1|768.6|773.1|768.6|770.4|765.9|4386
1690956300000|2023-08-02 06:05:00|772.9|768.4|775.2|770.7|775.7|771.2|772.4|767.9|9278
1690956600000|2023-08-02 06:10:00|775.1|770.6|773.7|769.2|775.1|770.6|773.6|769.1|3378
1690956900000|2023-08-02 06:15:00|773.3|768.8|772.9|768.4|773.4|768.9|771.9|767.4|2178
1690957200000|2023-08-02 06:20:00|773.3|768.8|772.5|768|773.3|768.8|771.5|767|1404
1690957500000|2023-08-02 06:25:00|772.7|768.2|771.5|767|773|768.5|771.5|767|2555
1690957800000|2023-08-02 06:30:00|771.7|767.2|771.2|766.7|772|767.5|770.8|766.3|1599
1690958100000|2023-08-02 06:35:00|771|766.5|771.9|767.4|772|767.5|769.7|765.2|7681
1690958400000|2023-08-02 06:40:00|772|767.5|772.3|767.8|772.4|767.9|771.8|767.3|1962
1690958700000|2023-08-02 06:45:00|772.2|767.7|772.3|767.8|772.3|767.8|770.8|766.3|2643
1690959000000|2023-08-02 06:50:00|772.2|767.7|771.7|767.2|772.3|767.8|771.7|767.2|2090
1690959300000|2023-08-02 06:55:00|771.6|767.1|768|763.5|771.7|767.2|768|763.5|13419
1690981200000|2023-08-02 13:00:00|764.2|759.7|761.9|757.4|766|761.5|761.9|757.4|35844
1690981500000|2023-08-02 13:05:00|761.5|757|763.1|758.6|763.5|759|760.1|755.6|17600
1690981800000|2023-08-02 13:10:00|763.2|758.7|763.9|759.4|765.1|760.6|763.1|758.6|9059
1690982100000|2023-08-02 13:15:00|763.5|759|763|758.5|764.5|760|762.5|758|4063
1690982400000|2023-08-02 13:20:00|763.1|758.6|762.1|757.6|763.5|759|762.1|757.6|2589
1690982700000|2023-08-02 13:25:00|761.9|757.4|759.4|754.9|762.2|757.7|759.4|754.9|5519
1690983000000|2023-08-02 13:30:00|759.3|754.8|758.6|754.1|759.4|754.9|757.2|752.7|10768
1690983300000|2023-08-02 13:35:00|758.2|753.7|757.1|752.6|758.6|754.1|756.5|752|10083
1690983600000|2023-08-02 13:40:00|756.9|752.4|757.4|752.9|759.1|754.6|755.9|751.4|15453
1690983900000|2023-08-02 13:45:00|757.5|753|757.9|753.4|758.4|753.9|756.9|752.4|3697
1690984200000|2023-08-02 13:50:00|758.3|753.8|757.3|752.8|758.9|754.4|757.3|752.8|4241
1690984500000|2023-08-02 13:55:00|757.2|752.7|756|751.5|757.8|753.3|755.9|751.4|3855
1690984800000|2023-08-02 14:00:00|755.9|751.4|755.3|750.8|756.3|751.8|755.1|750.6|5560
1690985100000|2023-08-02 14:05:00|755.4|750.9|756.3|751.8|756.3|751.8|754.6|750.1|7495
1690985400000|2023-08-02 14:10:00|756.2|751.7|755.8|751.3|757.2|752.7|755.8|751.3|3950
1690985700000|2023-08-02 14:15:00|755.9|751.4|757.5|753|758.5|754|755.9|751.4|4856
1690986000000|2023-08-02 14:20:00|757.2|752.7|757.7|753.2|759|754.5|757.2|752.7|3520
1690986300000|2023-08-02 14:25:00|757.5|753|757|752.5|757.7|753.2|756.7|752.2|1923
1690986600000|2023-08-02 14:30:00|757.2|752.7|756.9|752.4|758.7|754.2|756.9|752.4|3550
1690986900000|2023-08-02 14:35:00|757|752.5|755.9|751.4|757|752.5|755.5|751|5492
1690987200000|2023-08-02 14:40:00|755.8|751.3|754.9|750.4|755.9|751.4|754.5|750|9879
1690987500000|2023-08-02 14:45:00|755|750.5|753.1|748.6|756|751.5|753.1|748.6|10907
1690987800000|2023-08-02 14:50:00|752.8|748.3|752.6|748.1|753.3|748.8|751.8|747.3|10256
1690988100000|2023-08-02 14:55:00|752.8|748.3|754.7|750.2|755.2|750.7|752.6|748.1|7026
1691024400000|2023-08-03 01:00:00|753.9|749.4|754|749.5|754.6|750.1|752.6|748.1|12354
1691024700000|2023-08-03 01:05:00|753.9|749.4|755.2|750.7|756.9|752.4|753.5|749|8543
1691025000000|2023-08-03 01:10:00|755.6|751.1|755.1|750.6|757|752.5|754.2|749.7|4701
1691025300000|2023-08-03 01:15:00|754.7|750.2|756.5|752|757.4|752.9|754.6|750.1|3841
1691025600000|2023-08-03 01:20:00|756.7|752.2|756.1|751.6|757.5|753|755.1|750.6|4657
1691025900000|2023-08-03 01:25:00|756|751.5|757.7|753.2|757.7|753.2|755.6|751.1|2596
1691026200000|2023-08-03 01:30:00|757.3|752.8|757|752.5|757.8|753.3|756.3|751.8|2506
1691026500000|2023-08-03 01:35:00|757.3|752.8|756.5|752|757.3|752.8|755.8|751.3|2586
1691026800000|2023-08-03 01:40:00|756.6|752.1|759.8|755.3|759.8|755.3|756.6|752.1|7181
1691027100000|2023-08-03 01:45:00|759.5|755|760.3|755.8|760.3|755.8|758.7|754.2|6082
1691027400000|2023-08-03 01:50:00|760.7|756.2|759.3|754.8|760.9|756.4|759.3|754.8|2721
1691027700000|2023-08-03 01:55:00|758.9|754.4|758.2|753.7|758.9|754.4|758.2|753.7|1892
1691028000000|2023-08-03 02:00:00|758.1|753.6|757.3|752.8|758.2|753.7|757.3|752.8|3309
1691028300000|2023-08-03 02:05:00|757.2|752.7|754.7|750.2|757.2|752.7|754.3|749.8|5101
1691028600000|2023-08-03 02:10:00|754.8|750.3|753.8|749.3|754.8|750.3|753.8|749.3|4287
1691029800000|2023-08-03 02:30:00|753.4|748.9|754.3|749.8|754.3|749.8|752.3|747.8|7997
1691030100000|2023-08-03 02:35:00|754.2|749.7|754.2|749.7|754.7|750.2|753.7|749.2|2538
1691030400000|2023-08-03 02:40:00|754|749.5|753.7|749.2|754.2|749.7|753.2|748.7|2121
1691030700000|2023-08-03 02:45:00|754|749.5|752.5|748|754.5|750|752.5|748|5392
1691031000000|2023-08-03 02:50:00|752.7|748.2|753.2|748.7|753.7|749.2|751.8|747.3|6618
1691031300000|2023-08-03 02:55:00|753|748.5|751.5|747|753|748.5|751|746.5|6620
1691031600000|2023-08-03 03:00:00|751.4|746.9|751.9|747.4|752.9|748.4|751.4|746.9|3844
1691031900000|2023-08-03 03:05:00|752.3|747.8|753.8|749.3|754.3|749.8|751.9|747.4|4819
1691032200000|2023-08-03 03:10:00|754.2|749.7|753.8|749.3|754.3|749.8|753.8|749.3|2571
1691032500000|2023-08-03 03:15:00|753.4|748.9|752.8|748.3|753.4|748.9|752.2|747.7|3065
1691032800000|2023-08-03 03:20:00|753|748.5|753.8|749.3|753.8|749.3|751.8|747.3|3975
1691033100000|2023-08-03 03:25:00|753.7|749.2|752.5|748|753.8|749.3|751.9|747.4|3402
1691033400000|2023-08-03 03:30:00|752.3|747.8|752.3|747.8|752.3|747.8|752.3|747.8|0
1691040600000|2023-08-03 05:30:00|752.5|748|754.8|750.3|755|750.5|751|746.5|15752
1691040900000|2023-08-03 05:35:00|754.3|749.8|750.3|745.8|754.5|750|750.3|745.8|7818
1691041200000|2023-08-03 05:40:00|750.2|745.7|748.9|744.4|750.2|745.7|745.6|741.1|17210
1691041500000|2023-08-03 05:45:00|748.5|744|746.8|742.3|750|745.5|746.8|742.3|7275
1691041800000|2023-08-03 05:50:00|747.3|742.8|749.9|745.4|750.3|745.8|746.8|742.3|5224
1691042100000|2023-08-03 05:55:00|750.3|745.8|749.2|744.7|750.3|745.8|749|744.5|3597
1691042400000|2023-08-03 06:00:00|749|744.5|747.4|742.9|749.3|744.8|746.9|742.4|4434
1691042700000|2023-08-03 06:05:00|747.3|742.8|748.8|744.3|749.4|744.9|746.9|742.4|4400
1691043000000|2023-08-03 06:10:00|748.9|744.4|747.8|743.3|749.3|744.8|747.7|743.2|4026
1691043300000|2023-08-03 06:15:00|747.7|743.2|746.3|741.8|747.7|743.2|745.3|740.8|9955
1691043600000|2023-08-03 06:20:00|746.2|741.7|747.5|743|747.5|743|745.8|741.3|6094
1691043900000|2023-08-03 06:25:00|747.2|742.7|746.4|741.9|747.2|742.7|745.5|741|8605
1691044200000|2023-08-03 06:30:00|746.3|741.8|745.9|741.4|746.3|741.8|744.8|740.3|10576
1691044500000|2023-08-03 06:35:00|746.3|741.8|747.8|743.3|749.3|744.8|746.3|741.8|6597
1691044800000|2023-08-03 06:40:00|747.9|743.4|746.8|742.3|748.3|743.8|745.8|741.3|6590
1691045100000|2023-08-03 06:45:00|746.7|742.2|745.8|741.3|747.2|742.7|745.5|741|4388
1691045400000|2023-08-03 06:50:00|745.7|741.2|743.8|739.3|746.2|741.7|743.4|738.9|10704
1691045700000|2023-08-03 06:55:00|744.3|739.8|744.6|740.1|746.2|741.7|744.3|739.8|11763
1691067600000|2023-08-03 13:00:00|749.1|744.6|750.1|745.6|751.8|747.3|749|744.5|29642
1691067900000|2023-08-03 13:05:00|750|745.5|751.4|746.9|752.3|747.8|749.6|745.1|10923
1691068200000|2023-08-03 13:10:00|751.8|747.3|752.9|748.4|753.3|748.8|750.8|746.3|8637
1691068500000|2023-08-03 13:15:00|752.8|748.3|754.9|750.4|757.2|752.7|752.8|748.3|16953
1691068800000|2023-08-03 13:20:00|754.8|750.3|754.6|750.1|754.8|750.3|754.1|749.6|5828
1691069100000|2023-08-03 13:25:00|754.4|749.9|753.2|748.7|754.6|750.1|753.2|748.7|4036
1691069400000|2023-08-03 13:30:00|753.1|748.6|752.7|748.2|753.2|748.7|752.2|747.7|4894
1691069700000|2023-08-03 13:35:00|752.8|748.3|752.5|748|753.5|749|752.4|747.9|4822
1691070000000|2023-08-03 13:40:00|752.4|747.9|752|747.5|752.5|748|751.5|747|3036
1691070300000|2023-08-03 13:45:00|752.2|747.7|753.2|748.7|753.3|748.8|752|747.5|2789
1691070600000|2023-08-03 13:50:00|753.3|748.8|752.7|748.2|753.7|749.2|752.4|747.9|2749
1691070900000|2023-08-03 13:55:00|752.8|748.3|752.3|747.8|753.2|748.7|752.2|747.7|1741
1691071200000|2023-08-03 14:00:00|752.2|747.7|752.1|747.6|752.6|748.1|750.8|746.3|3415
1691071500000|2023-08-03 14:05:00|752.3|747.8|752.5|748|752.8|748.3|752.1|747.6|2169
1691071800000|2023-08-03 14:10:00|752.6|748.1|752|747.5|752.9|748.4|752|747.5|1212
1691072100000|2023-08-03 14:15:00|751.6|747.1|751.1|746.6|751.6|747.1|750.4|745.9|3860
1691072400000|2023-08-03 14:20:00|751|746.5|751.1|746.6|751.5|747|751|746.5|1872
1691072700000|2023-08-03 14:25:00|751|746.5|752|747.5|752|747.5|751|746.5|1277
1691073000000|2023-08-03 14:30:00|751.9|747.4|752.9|748.4|752.9|748.4|751.4|746.9|2480
1691073300000|2023-08-03 14:35:00|753|748.5|755|750.5|755|750.5|753|748.5|6753
1691073600000|2023-08-03 14:40:00|754.9|750.4|755.9|751.4|756.3|751.8|754.5|750|3707
1691073900000|2023-08-03 14:45:00|755.8|751.3|754.4|749.9|755.8|751.3|754.3|749.8|2121
1691074200000|2023-08-03 14:50:00|754|749.5|754.8|750.3|754.8|750.3|754|749.5|1189
1691074500000|2023-08-03 14:55:00|755.2|750.7|755.3|750.8|755.8|751.3|755.2|750.7|3187
1691110800000|2023-08-04 01:00:00|756|751.5|759.6|755.1|761|756.5|756|751.5|20302
1691111100000|2023-08-04 01:05:00|759.7|755.2|761.5|757|761.5|757|758.2|753.7|6577
1691111400000|2023-08-04 01:10:00|761.1|756.6|759.6|755.1|762.1|757.6|759.6|755.1|9460
1691111700000|2023-08-04 01:15:00|759.8|755.3|760.6|756.1|761|756.5|759.5|755|4796
1691112000000|2023-08-04 01:20:00|761|756.5|760.5|756|761.1|756.6|760.1|755.6|4130
1691112300000|2023-08-04 01:25:00|760|755.5|761|756.5|761|756.5|759.8|755.3|2359
1691112600000|2023-08-04 01:30:00|760.8|756.3|760|755.5|761.2|756.7|759.8|755.3|3066
1691112900000|2023-08-04 01:35:00|759.8|755.3|760.9|756.4|761.3|756.8|759.5|755|2513
1691113200000|2023-08-04 01:40:00|761.3|756.8|760.4|755.9|761.3|756.8|760.4|755.9|1961
1691113500000|2023-08-04 01:45:00|760.8|756.3|759.3|754.8|760.9|756.4|759.3|754.8|2616
1691113800000|2023-08-04 01:50:00|759.2|754.7|759.7|755.2|759.8|755.3|758.4|753.9|3230
1691114100000|2023-08-04 01:55:00|759.3|754.8|759.3|754.8|759.8|755.3|758.4|753.9|1915
1691114400000|2023-08-04 02:00:00|759.1|754.6|758.4|753.9|759.3|754.8|758|753.5|1583
1691114700000|2023-08-04 02:05:00|758.5|754|756|751.5|758.9|754.4|755.3|750.8|9432
1691115000000|2023-08-04 02:10:00|756.2|751.7|755.8|751.3|757|752.5|754.7|750.2|3842
1691116200000|2023-08-04 02:30:00|755.6|751.1|756.3|751.8|756.8|752.3|754.6|750.1|4778
1691116500000|2023-08-04 02:35:00|756.4|751.9|754.4|749.9|756.4|751.9|753.9|749.4|3980
1691116800000|2023-08-04 02:40:00|754.8|750.3|754.6|750.1|754.9|750.4|753.9|749.4|3250
1691117100000|2023-08-04 02:45:00|754.7|750.2|755.5|751|755.6|751.1|753.5|749|2654
1691117400000|2023-08-04 02:50:00|755.4|750.9|753|748.5|755.5|751|752.1|747.6|5363
1691117700000|2023-08-04 02:55:00|752.6|748.1|753.5|749|753.9|749.4|752.5|748|3076
1691118000000|2023-08-04 03:00:00|753.4|748.9|753.6|749.1|754|749.5|753|748.5|1740
1691118300000|2023-08-04 03:05:00|753.7|749.2|754.6|750.1|755.1|750.6|753.7|749.2|2636
1691118600000|2023-08-04 03:10:00|754.5|750|754.8|750.3|755.1|750.6|753.6|749.1|2018
1691118900000|2023-08-04 03:15:00|754.5|750|752.8|748.3|754.5|750|752.7|748.2|2608
1691119200000|2023-08-04 03:20:00|753.2|748.7|753.2|748.7|753.7|749.2|752.7|748.2|2654
1691119500000|2023-08-04 03:25:00|753.6|749.1|753.3|748.8|754.1|749.6|753.2|748.7|1811
1691127000000|2023-08-04 05:30:00|753.8|749.3|755.3|750.8|755.3|750.8|753.7|749.2|4805
1691127300000|2023-08-04 05:35:00|755.2|750.7|753.3|748.8|755.2|750.7|753.3|748.8|2547
1691127600000|2023-08-04 05:40:00|753.4|748.9|754.3|749.8|754.7|750.2|752.4|747.9|3472
1691127900000|2023-08-04 05:45:00|754.7|750.2|754.3|749.8|754.8|750.3|753.9|749.4|1008
1691128200000|2023-08-04 05:50:00|753.9|749.4|753.9|749.4|754.8|750.3|753.9|749.4|930
1691128500000|2023-08-04 05:55:00|753.8|749.3|751.5|747|753.8|749.3|750.8|746.3|3610
1691128800000|2023-08-04 06:00:00|751.6|747.1|749.1|744.6|751.6|747.1|749.1|744.6|6849
1691129100000|2023-08-04 06:05:00|748.7|744.2|748.1|743.6|749.6|745.1|748.1|743.6|6268
1691129400000|2023-08-04 06:10:00|748|743.5|749|744.5|749|744.5|747|742.5|6197
1691129700000|2023-08-04 06:15:00|749.4|744.9|748.9|744.4|749.5|745|748.5|744|2772
1691130000000|2023-08-04 06:20:00|748.5|744|747.5|743|748.9|744.4|747|742.5|3241
1691130300000|2023-08-04 06:25:00|747.6|743.1|748.1|743.6|749.1|744.6|746.1|741.6|5178
1691130600000|2023-08-04 06:30:00|747.7|743.2|748.1|743.6|748.6|744.1|747.6|743.1|2739
1691130900000|2023-08-04 06:35:00|748.2|743.7|749.1|744.6|750.1|745.6|748.2|743.7|4618
1691131200000|2023-08-04 06:40:00|749|744.5|748.6|744.1|749|744.5|748.1|743.6|2505
1691131500000|2023-08-04 06:45:00|748.7|744.2|749.8|745.3|751.2|746.7|748.7|744.2|7870
1691131800000|2023-08-04 06:50:00|750.2|745.7|749|744.5|750.6|746.1|748.6|744.1|5463
1691132100000|2023-08-04 06:55:00|749.1|744.6|748.5|744|749.2|744.7|747.7|743.2|7360
1691154000000|2023-08-04 13:00:00|746.1|741.6|747.9|743.4|747.9|743.4|745.4|740.9|14617
1691154300000|2023-08-04 13:05:00|747.5|743|748|743.5|748.5|744|746.6|742.1|5067
1691154600000|2023-08-04 13:10:00|747.9|743.4|743.2|738.7|747.9|743.4|742.3|737.8|10871
1691154900000|2023-08-04 13:15:00|743.1|738.6|740.6|736.1|743.1|738.6|739.1|734.6|15168
1691155200000|2023-08-04 13:20:00|740.2|735.7|741.1|736.6|742|737.5|740|735.5|5648
1691155500000|2023-08-04 13:25:00|741.5|737|741.1|736.6|742.1|737.6|740.7|736.2|2722
1691155800000|2023-08-04 13:30:00|740.7|736.2|743.3|738.8|744|739.5|738.9|734.4|9657
1691156100000|2023-08-04 13:35:00|742.8|738.3|742.3|737.8|743.3|738.8|742.3|737.8|3077
1691156400000|2023-08-04 13:40:00|742.2|737.7|744.5|740|744.5|740|742.2|737.7|4452
1691156700000|2023-08-04 13:45:00|744.6|740.1|743.6|739.1|746|741.5|743.2|738.7|5623
1691157000000|2023-08-04 13:50:00|743.5|739|740.7|736.2|743.5|739|740.7|736.2|2533
1691157300000|2023-08-04 13:55:00|740.8|736.3|740.3|735.8|741.7|737.2|740.3|735.8|2014
1691157600000|2023-08-04 14:00:00|740.2|735.7|739.3|734.8|740.8|736.3|739.3|734.8|2974
1691157900000|2023-08-04 14:05:00|739.4|734.9|738.9|734.4|739.9|735.4|738.7|734.2|4584
1691158200000|2023-08-04 14:10:00|739.2|734.7|740|735.5|741.1|736.6|739.2|734.7|3521
1691158500000|2023-08-04 14:15:00|740.1|735.6|739.4|734.9|741.4|736.9|738.8|734.3|3375
1691158800000|2023-08-04 14:20:00|739|734.5|739.6|735.1|740|735.5|738.5|734|2844
1691159100000|2023-08-04 14:25:00|740|735.5|738|733.5|740|735.5|737.6|733.1|3718
1691159400000|2023-08-04 14:30:00|738.1|733.6|739.5|735|740|735.5|738.1|733.6|2407
1691159700000|2023-08-04 14:35:00|739.4|734.9|740.6|736.1|741|736.5|739|734.5|3413
1691160000000|2023-08-04 14:40:00|741|736.5|740.3|735.8|741.5|737|740.3|735.8|2130
1691160300000|2023-08-04 14:45:00|739.9|735.4|740.7|736.2|740.9|736.4|739.9|735.4|1093
1691160600000|2023-08-04 14:50:00|740.4|735.9|741.9|737.4|741.9|737.4|740.4|735.9|2577
1691160900000|2023-08-04 14:55:00|742|737.5|742.5|738|742.6|738.1|741.6|737.1|4410
1691370000000|2023-08-07 01:00:00|739.5|735|739.1|734.6|742.5|738|738.3|733.8|8868
1691370300000|2023-08-07 01:05:00|739.5|735|740.5|736|740.5|736|738|733.5|5343
1691370600000|2023-08-07 01:10:00|740.6|736.1|740.6|736.1|742.7|738.2|740.5|736|7275
1691370900000|2023-08-07 01:15:00|740.1|735.6|739.3|734.8|740.7|736.2|738.7|734.2|3047
1691371200000|2023-08-07 01:20:00|738.8|734.3|739.3|734.8|739.3|734.8|738.1|733.6|3057
1691371500000|2023-08-07 01:25:00|739.7|735.2|738.7|734.2|740.1|735.6|738.6|734.1|2521
1691371800000|2023-08-07 01:30:00|738.6|734.1|738.6|734.1|739.3|734.8|738.1|733.6|2303
1691372100000|2023-08-07 01:35:00|738.5|734|737.5|733|738.6|734.1|737.5|733|2358
1691372400000|2023-08-07 01:40:00|737.6|733.1|739.5|735|740|735.5|737.5|733|2582
1691372700000|2023-08-07 01:45:00|739.9|735.4|740.9|736.4|742|737.5|739.5|735|4408
1691373000000|2023-08-07 01:50:00|740.8|736.3|742.6|738.1|743.2|738.7|740.4|735.9|2590
1691373300000|2023-08-07 01:55:00|742.7|738.2|742.7|738.2|745.1|740.6|742.1|737.6|4626
1691373600000|2023-08-07 02:00:00|742.6|738.1|740.8|736.3|742.7|738.2|740.8|736.3|1873
1691373900000|2023-08-07 02:05:00|740.9|736.4|740.9|736.4|741.4|736.9|740.7|736.2|1379
1691374200000|2023-08-07 02:10:00|741|736.5|739.9|735.4|741|736.5|739.4|734.9|1021
1691375400000|2023-08-07 02:30:00|739.5|735|738.1|733.6|739.7|735.2|738|733.5|2830
1691375700000|2023-08-07 02:35:00|738.5|734|738.1|733.6|738.6|734.1|738|733.5|1456
1691376000000|2023-08-07 02:40:00|738.5|734|738.5|734|739|734.5|738|733.5|1384
1691376300000|2023-08-07 02:45:00|738.4|733.9|738.1|733.6|738.5|734|738|733.5|940
1691376600000|2023-08-07 02:50:00|738.6|734.1|738.5|734|739|734.5|737.1|732.6|2331
1691376900000|2023-08-07 02:55:00|738.7|734.2|739|734.5|740|735.5|738|733.5|1115
1691377200000|2023-08-07 03:00:00|738.9|734.4|741.4|736.9|742|737.5|738.5|734|2802
1691377500000|2023-08-07 03:05:00|741.5|737|740.8|736.3|742.7|738.2|740.8|736.3|1539
1691377800000|2023-08-07 03:10:00|740.9|736.4|740.9|736.4|741.9|737.4|740.9|736.4|1053
1691378100000|2023-08-07 03:15:00|740.8|736.3|739|734.5|740.8|736.3|739|734.5|1006
1691378400000|2023-08-07 03:20:00|738.9|734.4|739.4|734.9|739.4|734.9|738.5|734|810
1691378700000|2023-08-07 03:25:00|738.9|734.4|738.1|733.6|739.1|734.6|737.6|733.1|2016
1691386200000|2023-08-07 05:30:00|737.6|733.1|737.8|733.3|738.2|733.7|737|732.5|2845
1691386500000|2023-08-07 05:35:00|738.2|733.7|738.1|733.6|738.6|734.1|737.7|733.2|1566
1691386800000|2023-08-07 05:40:00|738.2|733.7|738.1|733.6|738.2|733.7|736.9|732.4|2916
1691387100000|2023-08-07 05:45:00|738.2|733.7|738|733.5|738.6|734.1|738|733.5|1289
1691387400000|2023-08-07 05:50:00|737.6|733.1|738.6|734.1|739.1|734.6|737.6|733.1|937
1691387700000|2023-08-07 05:55:00|738.7|734.2|737.2|732.7|738.7|734.2|736.7|732.2|2424
1691388000000|2023-08-07 06:00:00|737.1|732.6|737|732.5|738|733.5|735.7|731.2|4469
1691388300000|2023-08-07 06:05:00|737.4|732.9|737|732.5|737.5|733|736.5|732|1047
1691388600000|2023-08-07 06:10:00|736.9|732.4|737|732.5|737|732.5|736.5|732|1821
1691388900000|2023-08-07 06:15:00|736.9|732.4|735.5|731|737|732.5|735.1|730.6|3243
1691389200000|2023-08-07 06:20:00|735.6|731.1|736.9|732.4|737.3|732.8|734.7|730.2|1654
1691389500000|2023-08-07 06:25:00|736.5|732|735.7|731.2|736.9|732.4|735.6|731.1|1355
1691389800000|2023-08-07 06:30:00|735.2|730.7|734.5|730|735.6|731.1|733.7|729.2|4137
1691390100000|2023-08-07 06:35:00|734.9|730.4|735.4|730.9|736|731.5|734.5|730|3643
1691390400000|2023-08-07 06:40:00|735.5|731|736.5|732|737|732.5|735.4|730.9|2733
1691390700000|2023-08-07 06:45:00|736.6|732.1|738.8|734.3|738.8|734.3|736.6|732.1|3755
1691391000000|2023-08-07 06:50:00|738.7|734.2|738.8|734.3|739.8|735.3|738.7|734.2|3574
1691391300000|2023-08-07 06:55:00|738.9|734.4|740.1|735.6|740.3|735.8|738.8|734.3|5818
1691391600000|2023-08-07 07:00:00|740.3|735.8|740.1|735.6|740.3|735.8|740.1|735.6|0
1691413200000|2023-08-07 13:00:00|743.7|739.2|744.2|739.7|744.3|739.8|742.1|737.6|13552
1691413500000|2023-08-07 13:05:00|744.4|739.9|743.7|739.2|745|740.5|743.3|738.8|5975
1691413800000|2023-08-07 13:10:00|743.8|739.3|747.8|743.3|748.8|744.3|743.8|739.3|9608
1691414100000|2023-08-07 13:15:00|747.4|742.9|746.1|741.6|747.4|742.9|746.1|741.6|3641
1691414400000|2023-08-07 13:20:00|746|741.5|745.5|741|746|741.5|745|740.5|2329
1691414700000|2023-08-07 13:25:00|745.4|740.9|744.9|740.4|745.4|740.9|744.2|739.7|2899
1691415000000|2023-08-07 13:30:00|744.8|740.3|744.9|740.4|745.3|740.8|744.4|739.9|1231
1691415300000|2023-08-07 13:35:00|745.3|740.8|744.5|740|745.3|740.8|744.4|739.9|891
1691415600000|2023-08-07 13:40:00|744.2|739.7|744.5|740|745|740.5|744.2|739.7|1147
1691415900000|2023-08-07 13:45:00|744.9|740.4|745.3|740.8|745.3|740.8|744.9|740.4|826
1691416200000|2023-08-07 13:50:00|745.4|740.9|744.9|740.4|745.8|741.3|744.9|740.4|1645
1691416500000|2023-08-07 13:55:00|745|740.5|745.9|741.4|745.9|741.4|744.9|740.4|1027
1691416800000|2023-08-07 14:00:00|746.3|741.8|746.5|742|746.5|742|745.9|741.4|2102
1691417100000|2023-08-07 14:05:00|746.4|741.9|746.4|741.9|746.4|741.9|745.9|741.4|793
1691417400000|2023-08-07 14:10:00|746.5|742|745.5|741|746.5|742|745.4|740.9|1596
1691417700000|2023-08-07 14:15:00|745|740.5|745.5|741|745.5|741|745|740.5|504
1691418000000|2023-08-07 14:20:00|745.4|740.9|745.5|741|745.9|741.4|745.4|740.9|615
1691418300000|2023-08-07 14:25:00|746|741.5|746|741.5|746|741.5|746|741.5|475
1691418600000|2023-08-07 14:30:00|746.1|741.6|745.1|740.6|746.5|742|745.1|740.6|1178
1691418900000|2023-08-07 14:35:00|745|740.5|744.5|740|745.1|740.6|744.5|740|1059
1691419200000|2023-08-07 14:40:00|744.6|740.1|745|740.5|745|740.5|744.5|740|677
1691419500000|2023-08-07 14:45:00|744.5|740|744.9|740.4|745|740.5|744.4|739.9|1280
1691419800000|2023-08-07 14:50:00|745|740.5|745.4|740.9|745.4|740.9|744.9|740.4|1253
1691420100000|2023-08-07 14:55:00|745|740.5|745.4|740.9|745.9|741.4|745|740.5|1302
1691456400000|2023-08-08 01:00:00|746|741.5|746.1|741.6|747|742.5|745.5|741|3489
1691456700000|2023-08-08 01:05:00|746.5|742|746|741.5|746.5|742|745.5|741|1385
1691457000000|2023-08-08 01:10:00|746.5|742|745.9|741.4|747|742.5|745.4|740.9|1954
1691457300000|2023-08-08 01:15:00|745.4|740.9|745.5|741|745.9|741.4|745|740.5|1427
1691457600000|2023-08-08 01:20:00|745.9|741.4|744.6|740.1|746.4|741.9|744.1|739.6|2213
1691457900000|2023-08-08 01:25:00|744.5|740|743.3|738.8|744.5|740|742.8|738.3|2104
1691458200000|2023-08-08 01:30:00|743.4|738.9|743.2|738.7|744.2|739.7|743.2|738.7|1218
1691458500000|2023-08-08 01:35:00|743.3|738.8|742.7|738.2|743.7|739.2|742.2|737.7|2047
1691458800000|2023-08-08 01:40:00|742.3|737.8|742.8|738.3|743.7|739.2|742.3|737.8|835
1691459100000|2023-08-08 01:45:00|742.7|738.2|743.2|738.7|743.2|738.7|741.7|737.2|1121
1691459400000|2023-08-08 01:50:00|743.1|738.6|743.8|739.3|744.8|740.3|743.1|738.6|2382
1691459700000|2023-08-08 01:55:00|743.9|739.4|743.7|739.2|744.3|739.8|743.3|738.8|541
1691460000000|2023-08-08 02:00:00|743.3|738.8|741.9|737.4|743.3|738.8|741.3|736.8|1799
1691460300000|2023-08-08 02:05:00|741.8|737.3|742.3|737.8|742.9|738.4|741.8|737.3|1196
1691460600000|2023-08-08 02:10:00|741.8|737.3|743.3|738.8|743.3|738.8|741.8|737.3|1153
1691461800000|2023-08-08 02:30:00|743.4|738.9|742.4|737.9|743.4|738.9|741.8|737.3|2046
1691462100000|2023-08-08 02:35:00|742.5|738|744.7|740.2|744.8|740.3|742.5|738|2137
1691462400000|2023-08-08 02:40:00|744.8|740.3|746.7|742.2|746.7|742.2|744.8|740.3|4054
1691462700000|2023-08-08 02:45:00|746.3|741.8|746.2|741.7|747.3|742.8|745.8|741.3|3047
1691463000000|2023-08-08 02:50:00|746.3|741.8|746.4|741.9|746.8|742.3|746.2|741.7|2199
1691463300000|2023-08-08 02:55:00|746.8|742.3|746.3|741.8|746.8|742.3|745.8|741.3|1155
1691463600000|2023-08-08 03:00:00|746.2|741.7|746.3|741.8|746.8|742.3|745.8|741.3|1396
1691463900000|2023-08-08 03:05:00|746.2|741.7|745.3|740.8|746.2|741.7|745.3|740.8|531
1691464200000|2023-08-08 03:10:00|745.7|741.2|746.2|741.7|746.2|741.7|744.7|740.2|2254
1691464500000|2023-08-08 03:15:00|746.7|742.2|747.1|742.6|747.2|742.7|746.1|741.6|1021
1691464800000|2023-08-08 03:20:00|747.2|742.7|747.2|742.7|747.7|743.2|746.7|742.2|2045
1691465100000|2023-08-08 03:25:00|746.8|742.3|746.8|742.3|746.8|742.3|745.8|741.3|1254
1691472600000|2023-08-08 05:30:00|746.7|742.2|742.5|738|746.7|742.2|742.2|737.7|2610
1691472900000|2023-08-08 05:35:00|742.6|738.1|742.4|737.9|743|738.5|742|737.5|1811
1691473200000|2023-08-08 05:40:00|742.5|738|741.5|737|742.5|738|741.5|737|2745
1691473500000|2023-08-08 05:45:00|742|737.5|741.5|737|743.4|738.9|741.5|737|1944
1691473800000|2023-08-08 05:50:00|741.6|737.1|742.5|738|742.5|738|741.5|737|819
1691474100000|2023-08-08 05:55:00|742.4|737.9|741|736.5|742.5|738|740.6|736.1|2006
1691474400000|2023-08-08 06:00:00|741.1|736.6|741|736.5|742|737.5|740.5|736|1534
1691474700000|2023-08-08 06:05:00|741.5|737|741.4|736.9|741.5|737|740.9|736.4|1367
1691475000000|2023-08-08 06:10:00|740.9|736.4|740.9|736.4|741.4|736.9|740.9|736.4|1504
1691475300000|2023-08-08 06:15:00|741.4|736.9|740.9|736.4|742.4|737.9|740.9|736.4|785
1691475600000|2023-08-08 06:20:00|741|736.5|740.1|735.6|741.4|736.9|739.1|734.6|2512
1691475900000|2023-08-08 06:25:00|739.7|735.2|739.1|734.6|739.7|735.2|739.1|734.6|1692
1691476200000|2023-08-08 06:30:00|739.2|734.7|739.6|735.1|739.6|735.1|739.1|734.6|1229
1691476500000|2023-08-08 06:35:00|739.5|735|738.2|733.7|739.7|735.2|738.2|733.7|1702
1691476800000|2023-08-08 06:40:00|738.1|733.6|737.3|732.8|738.1|733.6|737.2|732.7|4293
1691477100000|2023-08-08 06:45:00|737.4|732.9|738.6|734.1|739.1|734.6|737.4|732.9|2420
1691477400000|2023-08-08 06:50:00|739|734.5|739.2|734.7|739.2|734.7|738.2|733.7|3056
1691477700000|2023-08-08 06:55:00|739.1|734.6|737.2|732.7|739.2|734.7|736.4|731.9|4010
1691499600000|2023-08-08 13:00:00|733.1|728.6|734.3|729.8|734.8|730.3|732.3|727.8|10663
1691499900000|2023-08-08 13:05:00|733.8|729.3|732.6|728.1|734.4|729.9|732.2|727.7|6292
1691500200000|2023-08-08 13:10:00|732.7|728.2|733.9|729.4|734.3|729.8|732.6|728.1|3214
1691500500000|2023-08-08 13:15:00|733.8|729.3|732.8|728.3|734.1|729.6|732.8|728.3|4128
1691500800000|2023-08-08 13:20:00|732.7|728.2|730.9|726.4|732.7|728.2|730.9|726.4|4404
1691501100000|2023-08-08 13:25:00|730.8|726.3|732.3|727.8|732.3|727.8|730.4|725.9|1825
1691501400000|2023-08-08 13:30:00|731.8|727.3|731.5|727|732.3|727.8|731.4|726.9|1795
1691501700000|2023-08-08 13:35:00|731.9|727.4|733.1|728.6|733.1|728.6|731.4|726.9|1859
1691502000000|2023-08-08 13:40:00|733|728.5|732.1|727.6|733.1|728.6|732|727.5|1619
1691502300000|2023-08-08 13:45:00|732.2|727.7|732.4|727.9|732.9|728.4|732.2|727.7|1789
1691502600000|2023-08-08 13:50:00|732.5|728|733.3|728.8|733.4|728.9|732.4|727.9|739
1691502900000|2023-08-08 13:55:00|732.9|728.4|732.5|728|732.9|728.4|732.4|727.9|608
1691503200000|2023-08-08 14:00:00|732.9|728.4|733.3|728.8|733.4|728.9|732.8|728.3|789
1691503500000|2023-08-08 14:05:00|733.7|729.2|733.7|729.2|734.7|730.2|733.7|729.2|1623
1691503800000|2023-08-08 14:10:00|733.8|729.3|733.7|729.2|734.2|729.7|733.3|728.8|1027
1691504100000|2023-08-08 14:15:00|733.8|729.3|733.3|728.8|734.2|729.7|733.3|728.8|502
1691504400000|2023-08-08 14:20:00|733.2|728.7|733.3|728.8|733.3|728.8|732.8|728.3|732
1691504700000|2023-08-08 14:25:00|733.4|728.9|733.3|728.8|733.8|729.3|732.4|727.9|1547
1691505000000|2023-08-08 14:30:00|733.2|728.7|732.3|727.8|733.2|728.7|732.3|727.8|1033
1691505300000|2023-08-08 14:35:00|732.4|727.9|733.3|728.8|733.3|728.8|732.3|727.8|1314
1691505600000|2023-08-08 14:40:00|733.4|728.9|734.3|729.8|734.3|729.8|733.4|728.9|891
1691505900000|2023-08-08 14:45:00|733.8|729.3|734.4|729.9|734.5|730|733.4|728.9|1166
1691506200000|2023-08-08 14:50:00|734|729.5|732.9|728.4|734|729.5|732.9|728.4|1207
1691506500000|2023-08-08 14:55:00|733|728.5|732.7|728.2|733.4|728.9|732.5|728|854
1691542800000|2023-08-09 01:00:00|734.4|729.9|736.6|732.1|736.7|732.2|734.4|729.9|3344
1691543100000|2023-08-09 01:05:00|736.7|732.2|736.2|731.7|736.7|732.2|735.3|730.8|1915
1691543400000|2023-08-09 01:10:00|735.8|731.3|735.3|730.8|735.8|731.3|735.2|730.7|1172
1691543700000|2023-08-09 01:15:00|735.4|730.9|735.4|730.9|735.8|731.3|734.4|729.9|911
1691544000000|2023-08-09 01:20:00|735.3|730.8|735.5|731|735.8|731.3|735|730.5|698
1691544300000|2023-08-09 01:25:00|735.9|731.4|734.4|729.9|735.9|731.4|734.4|729.9|1093
1691544600000|2023-08-09 01:30:00|734.5|730|735.4|730.9|735.4|730.9|734.4|729.9|445
1691544900000|2023-08-09 01:35:00|735.3|730.8|734.9|730.4|735.4|730.9|734.9|730.4|399
1691545200000|2023-08-09 01:40:00|735|730.5|736|731.5|736|731.5|734.9|730.4|1194
1691545500000|2023-08-09 01:45:00|736.5|732|738.1|733.6|738.1|733.6|736.5|732|3135
1691545800000|2023-08-09 01:50:00|738|733.5|738.6|734.1|738.6|734.1|737.5|733|3223
1691546100000|2023-08-09 01:55:00|738.1|733.6|738.1|733.6|738.6|734.1|737.6|733.1|1973
1691546400000|2023-08-09 02:00:00|737.6|733.1|737.6|733.1|738.1|733.6|737.1|732.6|1204
1691546700000|2023-08-09 02:05:00|737.5|733|739|734.5|739|734.5|737.5|733|1642
1691547000000|2023-08-09 02:10:00|739.1|734.6|743.9|739.4|743.9|739.4|739.1|734.6|5527
1691548200000|2023-08-09 02:30:00|743.3|738.8|741.9|737.4|743.7|739.2|741.8|737.3|2662
1691548500000|2023-08-09 02:35:00|741.4|736.9|742.8|738.3|742.8|738.3|741.4|736.9|1222
1691548800000|2023-08-09 02:40:00|742.4|737.9|742.2|737.7|742.4|737.9|740.8|736.3|2193
1691549100000|2023-08-09 02:45:00|742.3|737.8|740.3|735.8|742.3|737.8|740.3|735.8|762
1691549400000|2023-08-09 02:50:00|739.9|735.4|740.2|735.7|740.3|735.8|739.8|735.3|639
1691549700000|2023-08-09 02:55:00|740.7|736.2|740.7|736.2|741.2|736.7|740.2|735.7|929
1691550000000|2023-08-09 03:00:00|740.3|735.8|739.8|735.3|740.7|736.2|739.8|735.3|345
1691550300000|2023-08-09 03:05:00|740.2|735.7|741.6|737.1|741.7|737.2|740.2|735.7|714
1691550600000|2023-08-09 03:10:00|741.2|736.7|741.7|737.2|741.7|737.2|740.7|736.2|625
1691550900000|2023-08-09 03:15:00|741.8|737.3|742.6|738.1|743.1|738.6|741.7|737.2|872
1691551200000|2023-08-09 03:20:00|743.1|738.6|744|739.5|744.5|740|742.6|738.1|2529
1691551500000|2023-08-09 03:25:00|743.5|739|743.5|739|744.5|740|743.4|738.9|1818
1691559000000|2023-08-09 05:30:00|743.9|739.4|742.3|737.8|743.9|739.4|741.9|737.4|3481
1691559300000|2023-08-09 05:35:00|741.9|737.4|741.8|737.3|742.8|738.3|741.4|736.9|1199
1691559600000|2023-08-09 05:40:00|741.7|737.2|742.1|737.6|742.1|737.6|741.1|736.6|1734
1691559900000|2023-08-09 05:45:00|742.2|737.7|742.6|738.1|743.5|739|742|737.5|1796
1691560200000|2023-08-09 05:50:00|743.1|738.6|742.6|738.1|743.6|739.1|742.6|738.1|744
1691560500000|2023-08-09 05:55:00|742.5|738|741.7|737.2|742.5|738|741.1|736.6|910
1691560800000|2023-08-09 06:00:00|741.6|737.1|742.7|738.2|742.7|738.2|741.2|736.7|783
1691561100000|2023-08-09 06:05:00|743.1|738.6|743.6|739.1|743.6|739.1|742.7|738.2|767
1691561400000|2023-08-09 06:10:00|743.7|739.2|744|739.5|744|739.5|743.4|738.9|1099
1691561700000|2023-08-09 06:15:00|743.9|739.4|743.7|739.2|744|739.5|742.7|738.2|1339
1691562000000|2023-08-09 06:20:00|743.6|739.1|743.7|739.2|743.7|739.2|743.1|738.6|348
1691562300000|2023-08-09 06:25:00|743.6|739.1|744|739.5|744|739.5|743.1|738.6|390
1691562600000|2023-08-09 06:30:00|743.5|739|742.6|738.1|743.5|739|742.2|737.7|1114
1691562900000|2023-08-09 06:35:00|742.7|738.2|741.9|737.4|743.2|738.7|741.8|737.3|874
1691563200000|2023-08-09 06:40:00|742.3|737.8|742|737.5|742.3|737.8|740.6|736.1|1067
1691563500000|2023-08-09 06:45:00|742.4|737.9|743.4|738.9|743.4|738.9|742|737.5|1480
1691563800000|2023-08-09 06:50:00|743|738.5|742|737.5|744.3|739.8|742|737.5|2043
1691564100000|2023-08-09 06:55:00|741.9|737.4|742|737.5|742.4|737.9|741.8|737.3|1928
1691586000000|2023-08-09 13:00:00|741|736.5|744.5|740|744.5|740|741|736.5|3298
1691586300000|2023-08-09 13:05:00|744|739.5|746.5|742|747|742.5|744|739.5|5145
1691586600000|2023-08-09 13:10:00|746|741.5|748|743.5|749|744.5|746|741.5|4446
1691586900000|2023-08-09 13:15:00|748.1|743.6|750|745.5|750.6|746.1|748|743.5|6842
1691587200000|2023-08-09 13:20:00|750.1|745.6|751.5|747|753|748.5|750|745.5|9880
1691587500000|2023-08-09 13:25:00|751.9|747.4|751.3|746.8|751.9|747.4|750.7|746.2|2965
1691587800000|2023-08-09 13:30:00|750.9|746.4|749.4|744.9|750.9|746.4|749.4|744.9|2255
1691588100000|2023-08-09 13:35:00|749.5|745|750.3|745.8|750.4|745.9|749.4|744.9|1369
1691588400000|2023-08-09 13:40:00|750.4|745.9|750.5|746|751|746.5|750.3|745.8|1435
1691588700000|2023-08-09 13:45:00|750.4|745.9|750|745.5|750.4|745.9|750|745.5|1001
1691589000000|2023-08-09 13:50:00|750.1|745.6|749.4|744.9|750.5|746|749.4|744.9|1462
1691589300000|2023-08-09 13:55:00|749.5|745|748.9|744.4|749.9|745.4|748.4|743.9|1644
1691589600000|2023-08-09 14:00:00|749|744.5|748.4|743.9|749|744.5|747.5|743|991
1691589900000|2023-08-09 14:05:00|748.3|743.8|748.4|743.9|748.4|743.9|747.9|743.4|771
1691590200000|2023-08-09 14:10:00|748.5|744|747.5|743|748.9|744.4|747.4|742.9|827
1691590500000|2023-08-09 14:15:00|748|743.5|748.9|744.4|749|744.5|748|743.5|1135
1691590800000|2023-08-09 14:20:00|749.4|744.9|749.4|744.9|749.9|745.4|748.9|744.4|1481
1691591100000|2023-08-09 14:25:00|748.9|744.4|749.3|744.8|749.4|744.9|748.9|744.4|507
1691591400000|2023-08-09 14:30:00|748.9|744.4|749.8|745.3|749.9|745.4|748.9|744.4|635
1691591700000|2023-08-09 14:35:00|749.4|744.9|748.8|744.3|749.4|744.9|748.8|744.3|399
1691592000000|2023-08-09 14:40:00|749.2|744.7|747.8|743.3|749.2|744.7|747.8|743.3|688
1691592300000|2023-08-09 14:45:00|747.3|742.8|748.3|743.8|748.3|743.8|747.3|742.8|632
1691592600000|2023-08-09 14:50:00|748.8|744.3|747.3|742.8|748.8|744.3|747.3|742.8|514
1691592900000|2023-08-09 14:55:00|746.9|742.4|748.2|743.7|748.2|743.7|746.9|742.4|1009
1691629200000|2023-08-10 01:00:00|748|743.5|746.6|742.1|748.8|744.3|746.6|742.1|1649
1691629500000|2023-08-10 01:05:00|747|742.5|747.2|742.7|747.2|742.7|746.3|741.8|2683
1691629800000|2023-08-10 01:10:00|747.1|742.6|746.3|741.8|747.1|742.6|745.7|741.2|1455
1691630100000|2023-08-10 01:15:00|746.2|741.7|745.9|741.4|746.2|741.7|744.3|739.8|2015
1691630400000|2023-08-10 01:20:00|745.4|740.9|744.8|740.3|746.4|741.9|744.8|740.3|1685
1691630700000|2023-08-10 01:25:00|744.9|740.4|744.8|740.3|744.9|740.4|743.4|738.9|1065
1691631000000|2023-08-10 01:30:00|744.9|740.4|745.3|740.8|746.4|741.9|744.8|740.3|1805
1691631300000|2023-08-10 01:35:00|745.4|740.9|744.3|739.8|745.8|741.3|744.3|739.8|799
1691631600000|2023-08-10 01:40:00|744.2|739.7|743.6|739.1|744.3|739.8|742.6|738.1|2497
1691631900000|2023-08-10 01:45:00|743.7|739.2|743.1|738.6|744.7|740.2|743.1|738.6|866
1691632200000|2023-08-10 01:50:00|743.2|738.7|743.1|738.6|743.6|739.1|742.6|738.1|1850
1691632500000|2023-08-10 01:55:00|743.2|738.7|743.7|739.2|744.1|739.6|742.8|738.3|736
1691632800000|2023-08-10 02:00:00|744.1|739.6|743.7|739.2|744.2|739.7|743.1|738.6|1498
1691633100000|2023-08-10 02:05:00|743.6|739.1|743.7|739.2|744.1|739.6|742.7|738.2|431
1691633400000|2023-08-10 02:10:00|743.8|739.3|743.7|739.2|744.2|739.7|743.2|738.7|960
1691634600000|2023-08-10 02:30:00|743.8|739.3|744.2|739.7|744.8|740.3|743.2|738.7|1349
1691634900000|2023-08-10 02:35:00|743.8|739.3|742.3|737.8|743.8|739.3|741.8|737.3|1945
1691635200000|2023-08-10 02:40:00|741.9|737.4|741.4|736.9|741.9|737.4|740.8|736.3|1268
1691635500000|2023-08-10 02:45:00|741.3|736.8|740.9|736.4|741.4|736.9|740.9|736.4|849
1691635800000|2023-08-10 02:50:00|741.4|736.9|740.8|736.3|741.9|737.4|740.8|736.3|649
1691636100000|2023-08-10 02:55:00|741.3|736.8|741.8|737.3|741.8|737.3|740.8|736.3|665
1691636400000|2023-08-10 03:00:00|741.3|736.8|743.3|738.8|743.8|739.3|741.3|736.8|1023
1691636700000|2023-08-10 03:05:00|743.2|738.7|743.8|739.3|744.3|739.8|743.2|738.7|850
1691637000000|2023-08-10 03:10:00|744.3|739.8|743.8|739.3|744.7|740.2|743.8|739.3|414
1691637300000|2023-08-10 03:15:00|743.7|739.2|743.7|739.2|744.2|739.7|743.2|738.7|672
1691637600000|2023-08-10 03:20:00|743.2|738.7|743.2|738.7|743.7|739.2|743.2|738.7|434
1691637900000|2023-08-10 03:25:00|743.7|739.2|742.2|737.7|743.7|739.2|741.7|737.2|798
1691645400000|2023-08-10 05:30:00|742.1|737.6|742.4|737.9|742.4|737.9|740.1|735.6|3692
1691645700000|2023-08-10 05:35:00|742|737.5|743.5|739|744.1|739.6|741.9|737.4|2883
1691646000000|2023-08-10 05:40:00|743.9|739.4|744.8|740.3|746.2|741.7|743.4|738.9|1961
1691646300000|2023-08-10 05:45:00|744.4|739.9|743.6|739.1|744.8|740.3|743.6|739.1|1239
1691646600000|2023-08-10 05:50:00|744.1|739.6|743.7|739.2|744.1|739.6|743.2|738.7|804
1691646900000|2023-08-10 05:55:00|743.3|738.8|743.2|738.7|743.7|739.2|743.2|738.7|502
1691647200000|2023-08-10 06:00:00|742.7|738.2|741.3|736.8|743.2|738.7|740.8|736.3|2026
1691647500000|2023-08-10 06:05:00|741.2|736.7|741.3|736.8|741.7|737.2|740.7|736.2|1268
1691647800000|2023-08-10 06:10:00|741.4|736.9|741.2|736.7|741.8|737.3|740.7|736.2|1386
1691648100000|2023-08-10 06:15:00|741.3|736.8|742.3|737.8|742.3|737.8|741.3|736.8|495
1691648400000|2023-08-10 06:20:00|742.7|738.2|741.8|737.3|742.7|738.2|741.7|737.2|1278
1691648700000|2023-08-10 06:25:00|741.7|737.2|741.7|737.2|742.2|737.7|741.2|736.7|460
1691649000000|2023-08-10 06:30:00|741.2|736.7|737.1|732.6|741.2|736.7|737.1|732.6|2860
1691649300000|2023-08-10 06:35:00|736.6|732.1|732.3|727.8|737.6|733.1|732.3|727.8|5236
1691649600000|2023-08-10 06:40:00|731.9|727.4|734.8|730.3|734.8|730.3|731.9|727.4|4192
1691649900000|2023-08-10 06:45:00|734.9|730.4|733.4|728.9|734.9|730.4|733.4|728.9|1937
1691650200000|2023-08-10 06:50:00|733.8|729.3|733.4|728.9|733.9|729.4|732.4|727.9|2092
1691650500000|2023-08-10 06:55:00|733.8|729.3|733.5|729|734.9|730.4|733.4|728.9|3660
1691672400000|2023-08-10 13:00:00|737.2|732.7|741.7|737.2|741.8|737.3|736.8|732.3|7563
1691672700000|2023-08-10 13:05:00|741.8|737.3|740.5|736|742.2|737.7|740.5|736|2233
1691673000000|2023-08-10 13:10:00|740|735.5|739.4|734.9|740.6|736.1|739.3|734.8|1738
1691673300000|2023-08-10 13:15:00|739.5|735|743.5|739|743.5|739|739.5|735|2403
1691673600000|2023-08-10 13:20:00|743.4|738.9|746.8|742.3|746.8|742.3|743|738.5|5027
1691673900000|2023-08-10 13:25:00|747.3|742.8|746.2|741.7|747.7|743.2|745.6|741.1|2699
1691674200000|2023-08-10 13:30:00|745.7|741.2|747.1|742.6|747.2|742.7|745.7|741.2|1294
1691674500000|2023-08-10 13:35:00|747.2|742.7|746.7|742.2|747.6|743.1|746.6|742.1|1474
1691674800000|2023-08-10 13:40:00|746.9|742.4|746.6|742.1|747.1|742.6|746.1|741.6|1109
1691675100000|2023-08-10 13:45:00|747.1|742.6|746.6|742.1|747.1|742.6|746.2|741.7|363
1691675400000|2023-08-10 13:50:00|746.1|741.6|746.1|741.6|746.2|741.7|745.7|741.2|602
1691675700000|2023-08-10 13:55:00|746.2|741.7|747.6|743.1|748.1|743.6|746.2|741.7|1208
1691676000000|2023-08-10 14:00:00|748.1|743.6|747.5|743|748.1|743.6|747.5|743|1201
1691676300000|2023-08-10 14:05:00|747|742.5|746|741.5|747|742.5|746|741.5|909
1691676600000|2023-08-10 14:10:00|745.9|741.4|746|741.5|746|741.5|745.4|740.9|932
1691676900000|2023-08-10 14:15:00|745.9|741.4|745|740.5|745.9|741.4|744.9|740.4|789
1691677200000|2023-08-10 14:20:00|745.5|741|746.5|742|747|742.5|745.5|741|1110
1691677500000|2023-08-10 14:25:00|746|741.5|746.9|742.4|746.9|742.4|746|741.5|279
1691677800000|2023-08-10 14:30:00|746.4|741.9|746.4|741.9|746.9|742.4|746|741.5|247
1691678100000|2023-08-10 14:35:00|745.9|741.4|745.4|740.9|745.9|741.4|745.4|740.9|218
1691678400000|2023-08-10 14:40:00|745.9|741.4|744.5|740|745.9|741.4|744.5|740|214
1691678700000|2023-08-10 14:45:00|744.9|740.4|744.6|740.1|745|740.5|744.1|739.6|508
1691679000000|2023-08-10 14:50:00|745|740.5|745.9|741.4|746|741.5|745|740.5|500
1691679300000|2023-08-10 14:55:00|745.5|741|746.2|741.7|746.2|741.7|745.5|741|776
1691715600000|2023-08-11 01:00:00|746.1|741.6|744.9|740.4|746.1|741.6|744.4|739.9|1476
1691715900000|2023-08-11 01:05:00|745.4|740.9|745.3|740.8|745.4|740.9|744.4|739.9|630
1691716200000|2023-08-11 01:10:00|745.4|740.9|746.3|741.8|746.8|742.3|745.3|740.8|813
1691716500000|2023-08-11 01:15:00|745.8|741.3|745.5|741|745.8|741.3|745|740.5|1031
1691716800000|2023-08-11 01:20:00|746|741.5|746|741.5|746.5|742|746|741.5|1527
1691717100000|2023-08-11 01:25:00|746.5|742|747.3|742.8|747.3|742.8|746|741.5|998
1691717400000|2023-08-11 01:30:00|747.4|742.9|746.4|741.9|747.4|742.9|745.9|741.4|2260
1691717700000|2023-08-11 01:35:00|746.5|742|746.3|741.8|746.9|742.4|745.9|741.4|509
1691718000000|2023-08-11 01:40:00|745.8|741.3|743.6|739.1|745.8|741.3|743.6|739.1|377
1691718300000|2023-08-11 01:45:00|744.1|739.6|745.4|740.9|745.5|741|744.1|739.6|930
1691718600000|2023-08-11 01:50:00|745.5|741|745.1|740.6|745.5|741|745|740.5|205
1691718900000|2023-08-11 01:55:00|744.7|740.2|743.9|739.4|745.5|741|743.9|739.4|1607
1691719200000|2023-08-11 02:00:00|744|739.5|745.9|741.4|746.4|741.9|744|739.5|952
1691719500000|2023-08-11 02:05:00|745.8|741.3|744.9|740.4|745.8|741.3|743.9|739.4|879
1691719800000|2023-08-11 02:10:00|744.5|740|746.3|741.8|746.4|741.9|744.4|739.9|636
1691721000000|2023-08-11 02:30:00|745.8|741.3|743.9|739.4|745.8|741.3|743.5|739|1194
1691721300000|2023-08-11 02:35:00|744|739.5|743|738.5|744|739.5|742.5|738|852
1691721600000|2023-08-11 02:40:00|743.4|738.9|741|736.5|743.4|738.9|740|735.5|3764
1691721900000|2023-08-11 02:45:00|741.1|736.6|740.5|736|742|737.5|740.5|736|1212
1691722200000|2023-08-11 02:50:00|741|736.5|740|735.5|741|736.5|739.5|735|1749
1691722500000|2023-08-11 02:55:00|740.5|736|742.2|737.7|742.2|737.7|740.5|736|1021
1691722800000|2023-08-11 03:00:00|741.8|737.3|741.9|737.4|742.7|738.2|741.2|736.7|759
1691723100000|2023-08-11 03:05:00|742.3|737.8|742.4|737.9|743.3|738.8|742.3|737.8|867
1691723400000|2023-08-11 03:10:00|742.8|738.3|741.2|736.7|742.8|738.3|740.8|736.3|1555
1691723700000|2023-08-11 03:15:00|741.3|736.8|742.2|737.7|742.7|738.2|740.8|736.3|549
1691724000000|2023-08-11 03:20:00|741.8|737.3|741.7|737.2|742.8|738.3|741.2|736.7|1011
1691724300000|2023-08-11 03:25:00|741.6|737.1|743.1|738.6|743.3|738.8|741.2|736.7|911
1691731800000|2023-08-11 05:30:00|743|738.5|743.5|739|743.6|739.1|741.3|736.8|975
1691732100000|2023-08-11 05:35:00|743.6|739.1|744.4|739.9|744.4|739.9|743|738.5|1068
1691732400000|2023-08-11 05:40:00|744.3|739.8|741.2|736.7|744.3|739.8|741.1|736.6|925
1691732700000|2023-08-11 05:45:00|741.1|736.6|741.2|736.7|741.5|737|739.8|735.3|903
1691733000000|2023-08-11 05:50:00|741.1|736.6|741.6|737.1|742|737.5|740.7|736.2|482
1691733300000|2023-08-11 05:55:00|742|737.5|742.7|738.2|742.7|738.2|741.6|737.1|476
1691733600000|2023-08-11 06:00:00|742.6|738.1|742.5|738|742.7|738.2|742.1|737.6|727
1691733900000|2023-08-11 06:05:00|742.6|738.1|743.5|739|743.5|739|742.6|738.1|274
1691734200000|2023-08-11 06:10:00|743.6|739.1|744.6|740.1|744.6|740.1|743|738.5|1116
1691734500000|2023-08-11 06:15:00|744.7|740.2|746.1|741.6|746.6|742.1|744.6|740.1|1820
1691734800000|2023-08-11 06:20:00|746.5|742|746.5|742|747|742.5|745.5|741|1043
1691735100000|2023-08-11 06:25:00|746.6|742.1|747|742.5|747.1|742.6|746.1|741.6|1485
1691735400000|2023-08-11 06:30:00|746.6|742.1|746.6|742.1|747.5|743|746.5|742|519
1691735700000|2023-08-11 06:35:00|747|742.5|746.5|742|747.4|742.9|746|741.5|877
1691736000000|2023-08-11 06:40:00|746.6|742.1|748.3|743.8|748.8|744.3|746.5|742|1041
1691736300000|2023-08-11 06:45:00|748.8|744.3|754.9|750.4|754.9|750.4|748.3|743.8|6930
1691736600000|2023-08-11 06:50:00|754.8|750.3|754.6|750.1|756.6|752.1|753.3|748.8|6924
1691736900000|2023-08-11 06:55:00|754.7|750.2|755.9|751.4|757|752.5|754.5|750|4510
1691758800000|2023-08-11 13:00:00|754.6|750.1|753.3|748.8|754.8|750.3|752.4|747.9|3361
1691759100000|2023-08-11 13:05:00|753.4|748.9|751|746.5|753.4|748.9|750.5|746|3107
1691759400000|2023-08-11 13:10:00|751.1|746.6|752.1|747.6|752.1|747.6|751.1|746.6|1005
1691759700000|2023-08-11 13:15:00|752|747.5|752|747.5|752.5|748|751.9|747.4|909
1691760000000|2023-08-11 13:20:00|752.1|747.6|752.4|747.9|752.5|748|752|747.5|436
1691760300000|2023-08-11 13:25:00|752|747.5|751.6|747.1|752|747.5|751.1|746.6|2775
1691760600000|2023-08-11 13:30:00|751.5|747|751.2|746.7|751.6|747.1|751.1|746.6|795
1691760900000|2023-08-11 13:35:00|751.6|747.1|751.7|747.2|752.1|747.6|751.6|747.1|733
1691761200000|2023-08-11 13:40:00|752.1|747.6|752.6|748.1|753.1|748.6|752.1|747.6|487
1691761500000|2023-08-11 13:45:00|752.1|747.6|751.7|747.2|752.1|747.6|751.1|746.6|1051
1691761800000|2023-08-11 13:50:00|752.1|747.6|752.2|747.7|752.2|747.7|751.7|747.2|131
1691762100000|2023-08-11 13:55:00|752.1|747.6|752.1|747.6|752.6|748.1|751.6|747.1|440
1691762400000|2023-08-11 14:00:00|752.2|747.7|752.9|748.4|752.9|748.4|752.1|747.6|771
1691762700000|2023-08-11 14:05:00|753.3|748.8|753.8|749.3|753.8|749.3|752.8|748.3|584
1691763000000|2023-08-11 14:10:00|753.7|749.2|754.2|749.7|754.8|750.3|753.2|748.7|1450
1691763300000|2023-08-11 14:15:00|754.3|749.8|754.8|750.3|755.1|750.6|753.8|749.3|680
1691763600000|2023-08-11 14:20:00|754.9|750.4|754.6|750.1|755.7|751.2|754.2|749.7|1717
1691763900000|2023-08-11 14:25:00|754.2|749.7|754.1|749.6|754.6|750.1|753.7|749.2|1582
1691764200000|2023-08-11 14:30:00|753.7|749.2|752.2|747.7|753.7|749.2|752.1|747.6|1464
1691764500000|2023-08-11 14:35:00|752.7|748.2|752.2|747.7|752.7|748.2|751.2|746.7|947
1691764800000|2023-08-11 14:40:00|751.7|747.2|752.2|747.7|752.2|747.7|751.7|747.2|421
1691765100000|2023-08-11 14:45:00|751.8|747.3|751.7|747.2|752.2|747.7|751.7|747.2|289
1691765400000|2023-08-11 14:50:00|751.8|747.3|752.2|747.7|752.2|747.7|751.3|746.8|331
1691765700000|2023-08-11 14:55:00|751.8|747.3|751.3|746.8|752.3|747.8|751.2|746.7|961
1691974800000|2023-08-14 01:00:00|749|744.5|744.6|740.1|749.1|744.6|744|739.5|4023
1691975100000|2023-08-14 01:05:00|744.5|740|746.5|742|747.5|743|744.1|739.6|1738
1691975400000|2023-08-14 01:10:00|746.4|741.9|746.9|742.4|747.4|742.9|746.4|741.9|828
1691975700000|2023-08-14 01:15:00|747.3|742.8|746.3|741.8|748.4|743.9|745.8|741.3|1143
1691976000000|2023-08-14 01:20:00|745.4|740.9|746.4|741.9|746.4|741.9|745|740.5|767
1691976300000|2023-08-14 01:25:00|745.9|741.4|744.9|740.4|746|741.5|744.3|739.8|1289
1691976600000|2023-08-14 01:30:00|744.8|740.3|744.9|740.4|745|740.5|744|739.5|995
1691976900000|2023-08-14 01:35:00|744.5|740|742|737.5|745|740.5|741.5|737|2924
1691977200000|2023-08-14 01:40:00|741.5|737|742|737.5|742.6|738.1|741|736.5|2434
1691977500000|2023-08-14 01:45:00|741.6|737.1|741.7|737.2|743|738.5|741.2|736.7|1490
1691977800000|2023-08-14 01:50:00|742.2|737.7|739.7|735.2|742.2|737.7|739.7|735.2|2379
1691978100000|2023-08-14 01:55:00|739.3|734.8|738.8|734.3|739.9|735.4|738.8|734.3|1360
1691978400000|2023-08-14 02:00:00|738.9|734.4|739.8|735.3|739.8|735.3|738.3|733.8|1663
1691978700000|2023-08-14 02:05:00|740.2|735.7|740.2|735.7|740.7|736.2|739.7|735.2|892
1691979000000|2023-08-14 02:10:00|739.8|735.3|739.6|735.1|740.7|736.2|739.6|735.1|1060
1691980200000|2023-08-14 02:30:00|739.7|735.2|739.2|734.7|740.2|735.7|738.7|734.2|1163
1691980500000|2023-08-14 02:35:00|738.8|734.3|738.1|733.6|739.2|734.7|738.1|733.6|1852
1691980800000|2023-08-14 02:40:00|737.6|733.1|737.2|732.7|738.1|733.6|736.7|732.2|1436
1691981100000|2023-08-14 02:45:00|737.3|732.8|739.3|734.8|739.3|734.8|737.2|732.7|1998
1691981400000|2023-08-14 02:50:00|739|734.5|739.2|734.7|739.7|735.2|738.8|734.3|419
1691981700000|2023-08-14 02:55:00|738.7|734.2|738.7|734.2|738.8|734.3|738.2|733.7|368
1691982000000|2023-08-14 03:00:00|738.6|734.1|738.7|734.2|739.8|735.3|738.2|733.7|619
1691982300000|2023-08-14 03:05:00|738.8|734.3|739.2|734.7|739.7|735.2|738.7|734.2|523
1691982600000|2023-08-14 03:10:00|739.3|734.8|738.7|734.2|739.3|734.8|737.8|733.3|592
1691982900000|2023-08-14 03:15:00|738.3|733.8|740.3|735.8|740.3|735.8|738.3|733.8|1557
1691983200000|2023-08-14 03:20:00|739.8|735.3|740.3|735.8|741.3|736.8|739.7|735.2|1946
1691983500000|2023-08-14 03:25:00|740.2|735.7|740.3|735.8|740.8|736.3|739.7|735.2|974
1691991000000|2023-08-14 05:30:00|740.7|736.2|737.6|733.1|740.7|736.2|737.6|733.1|2498
1691991300000|2023-08-14 05:35:00|737.7|733.2|738.2|733.7|738.2|733.7|737.2|732.7|709
1691991600000|2023-08-14 05:40:00|738.7|734.2|739.1|734.6|739.2|734.7|738.2|733.7|736
1691991900000|2023-08-14 05:45:00|739|734.5|739.1|734.6|739.7|735.2|738.5|734|1571
1691992200000|2023-08-14 05:50:00|739.2|734.7|740.2|735.7|740.2|735.7|739.1|734.6|387
1691992500000|2023-08-14 05:55:00|740.1|735.6|741.1|736.6|741.5|737|740.1|735.6|607
1691992800000|2023-08-14 06:00:00|741|736.5|739.2|734.7|741.1|736.6|739.1|734.6|984
1691993100000|2023-08-14 06:05:00|739.1|734.6|738.6|734.1|739.7|735.2|738.5|734|1415
1691993400000|2023-08-14 06:10:00|738.5|734|738.6|734.1|739|734.5|738.5|734|195
1691993700000|2023-08-14 06:15:00|738.5|734|738.5|734|739|734.5|738.1|733.6|489
1691994000000|2023-08-14 06:20:00|738.6|734.1|738.1|733.6|738.6|734.1|737.6|733.1|1156
1691994300000|2023-08-14 06:25:00|738|733.5|737.1|732.6|738|733.5|735.7|731.2|1346
1691994600000|2023-08-14 06:30:00|736.6|732.1|737.6|733.1|737.6|733.1|736.6|732.1|417
1691994900000|2023-08-14 06:35:00|738.1|733.6|739.1|734.6|739.6|735.1|738.1|733.6|1082
1691995200000|2023-08-14 06:40:00|739.5|735|739.6|735.1|740|735.5|739.1|734.6|577
1691995500000|2023-08-14 06:45:00|740.1|735.6|740.1|735.6|740.6|736.1|740|735.5|665
1691995800000|2023-08-14 06:50:00|740.5|736|740|735.5|740.5|736|740|735.5|227
1691996100000|2023-08-14 06:55:00|739.9|735.4|740.6|736.1|740.6|736.1|739.6|735.1|1433
1692018000000|2023-08-14 13:00:00|737.4|732.9|739.7|735.2|741.7|737.2|737.4|732.9|3849
1692018300000|2023-08-14 13:05:00|740.2|735.7|740.2|735.7|741.6|737.1|739.7|735.2|1331
1692018600000|2023-08-14 13:10:00|740.1|735.6|740.7|736.2|740.8|736.3|739.6|735.1|1097
1692018900000|2023-08-14 13:15:00|740.3|735.8|740.7|736.2|740.7|736.2|740.2|735.7|260
1692019200000|2023-08-14 13:20:00|740.6|736.1|740.2|735.7|740.7|736.2|740.2|735.7|119
1692019500000|2023-08-14 13:25:00|740.1|735.6|739.7|735.2|740.2|735.7|738.7|734.2|597
1692019800000|2023-08-14 13:30:00|739.6|735.1|740.7|736.2|740.7|736.2|739.2|734.7|401
1692020100000|2023-08-14 13:35:00|740.6|736.1|739.6|735.1|740.6|736.1|739.6|735.1|497
1692020400000|2023-08-14 13:40:00|739.7|735.2|740.2|735.7|740.7|736.2|739.7|735.2|735
1692020700000|2023-08-14 13:45:00|740.1|735.6|740.3|735.8|740.3|735.8|739.7|735.2|328
1692021000000|2023-08-14 13:50:00|740.2|735.7|740.7|736.2|740.7|736.2|740.2|735.7|557
1692021300000|2023-08-14 13:55:00|740.8|736.3|741.2|736.7|741.7|737.2|740.8|736.3|614
1692021600000|2023-08-14 14:00:00|740.7|736.2|741.1|736.6|741.7|737.2|740.7|736.2|266
1692021900000|2023-08-14 14:05:00|741.2|736.7|740.6|736.1|741.2|736.7|740.6|736.1|114
1692022200000|2023-08-14 14:10:00|||||||||80
1692022500000|2023-08-14 14:15:00|740.1|735.6|742|737.5|742|737.5|740|735.5|951
1692022800000|2023-08-14 14:20:00|742.1|737.6|742|737.5|743|738.5|742|737.5|467
1692023100000|2023-08-14 14:25:00|742.5|738|742.8|738.3|742.9|738.4|742|737.5|704
1692023400000|2023-08-14 14:30:00|743.3|738.8|742.8|738.3|743.4|738.9|742.8|738.3|686
1692023700000|2023-08-14 14:35:00|742.3|737.8|742.8|738.3|742.8|738.3|742.3|737.8|304
1692024000000|2023-08-14 14:40:00|743.3|738.8|742.3|737.8|743.3|738.8|742.3|737.8|337
1692024300000|2023-08-14 14:45:00|741.8|737.3|741.8|737.3|741.8|737.3|741.8|737.3|345
1692024600000|2023-08-14 14:50:00|741.6|737.1|742.3|737.8|742.3|737.8|741.3|736.8|461
1692024900000|2023-08-14 14:55:00|742.8|738.3|743.3|738.8|743.3|738.8|742.3|737.8|310
1692061200000|2023-08-15 01:00:00|742.5|738|740.6|736.1|743.1|738.6|740.1|735.6|1753
1692061500000|2023-08-15 01:05:00|740.5|736|739.6|735.1|740.6|736.1|739.1|734.6|970
1692061800000|2023-08-15 01:10:00|740.1|735.6|739.2|734.7|740.1|735.6|738.6|734.1|1213
1692062100000|2023-08-15 01:15:00|739.6|735.1|739.7|735.2|739.7|735.2|739.1|734.6|488
1692062400000|2023-08-15 01:20:00|739.6|735.1|743.5|739|743.5|739|739.1|734.6|1342
1692062700000|2023-08-15 01:25:00|743.9|739.4|746.9|742.4|746.9|742.4|743.5|739|2946
1692063000000|2023-08-15 01:30:00|746.8|742.3|748.3|743.8|748.9|744.4|746.4|741.9|2733
1692063300000|2023-08-15 01:35:00|748.2|743.7|746.3|741.8|748.3|743.8|745.8|741.3|1280
1692063600000|2023-08-15 01:40:00|746.4|741.9|745.9|741.4|746.8|742.3|745.7|741.2|1140
1692063900000|2023-08-15 01:45:00|745.8|741.3|746.4|741.9|746.4|741.9|745.3|740.8|540
1692064200000|2023-08-15 01:50:00|746.9|742.4|746.4|741.9|747.3|742.8|746.3|741.8|556
1692064500000|2023-08-15 01:55:00|746.9|742.4|746.4|741.9|747.3|742.8|745.9|741.4|908
1692064800000|2023-08-15 02:00:00|746.3|741.8|747.4|742.9|747.9|743.4|744.9|740.4|1472
1692065100000|2023-08-15 02:05:00|747.9|743.4|745.9|741.4|747.9|743.4|745.8|741.3|856
1692065400000|2023-08-15 02:10:00|746|741.5|746.4|741.9|746.9|742.4|745.9|741.4|588
1692066600000|2023-08-15 02:30:00|745.9|741.4|742.5|738|745.9|741.4|741|736.5|1488
1692066900000|2023-08-15 02:35:00|742|737.5|742.5|738|743|738.5|742|737.5|541
1692067200000|2023-08-15 02:40:00|742.6|738.1|744|739.5|744|739.5|742.5|738|482
1692067500000|2023-08-15 02:45:00|744.5|740|743.5|739|745|740.5|743.5|739|302
1692067800000|2023-08-15 02:50:00|743.4|738.9|743.4|738.9|743.4|738.9|742.9|738.4|254
1692068100000|2023-08-15 02:55:00|743.5|739|742.4|737.9|743.9|739.4|741.9|737.4|1226
1692068400000|2023-08-15 03:00:00|741.9|737.4|743.9|739.4|743.9|739.4|741.5|737|568
1692068700000|2023-08-15 03:05:00|743.4|738.9|746.7|742.2|747.3|742.8|743.4|738.9|1153
1692069000000|2023-08-15 03:10:00|746.2|741.7|746.9|742.4|746.9|742.4|745.9|741.4|467
1692069300000|2023-08-15 03:15:00|747.3|742.8|747.7|743.2|749.2|744.7|747.3|742.8|1692
1692069600000|2023-08-15 03:20:00|748.2|743.7|750.2|745.7|750.3|745.8|747.7|743.2|2538
1692069900000|2023-08-15 03:25:00|749.7|745.2|750|745.5|750.3|745.8|749.2|744.7|1182
1692070200000|2023-08-15 03:30:00|750.3|745.8|750.3|745.8|750.3|745.8|750.3|745.8|0
1692077400000|2023-08-15 05:30:00|749.8|745.3|748.1|743.6|749.8|745.3|747.2|742.7|2422
1692077700000|2023-08-15 05:35:00|748.2|743.7|748|743.5|748.5|744|747.5|743|1233
1692078000000|2023-08-15 05:40:00|747.9|743.4|749.4|744.9|749.9|745.4|746.8|742.3|3821
1692078300000|2023-08-15 05:45:00|749.9|745.4|751|746.5|751|746.5|749.8|745.3|1268
1692078600000|2023-08-15 05:50:00|750.9|746.4|749.4|744.9|751.5|747|749.4|744.9|1973
1692078900000|2023-08-15 05:55:00|749.5|745|749.2|744.7|749.9|745.4|749.2|744.7|2452
1692079200000|2023-08-15 06:00:00|748.7|744.2|751.1|746.6|751.1|746.6|748.6|744.1|2051
1692079500000|2023-08-15 06:05:00|750.7|746.2|751.1|746.6|751.2|746.7|750.7|746.2|1094
1692079800000|2023-08-15 06:10:00|751.2|746.7|751.1|746.6|752.6|748.1|751.1|746.6|1525
1692080100000|2023-08-15 06:15:00|751.6|747.1|756.1|751.6|757|752.5|751.1|746.6|3528
1692080400000|2023-08-15 06:20:00|755.6|751.1|753.3|748.8|755.6|751.1|752.8|748.3|1000
1692080700000|2023-08-15 06:25:00|752.8|748.3|754.2|749.7|755.2|750.7|752.8|748.3|1468
1692081000000|2023-08-15 06:30:00|754.7|750.2|754.8|750.3|755.2|750.7|754.3|749.8|937
1692081300000|2023-08-15 06:35:00|755.2|750.7|753.8|749.3|755.2|750.7|753.8|749.3|839
1692081600000|2023-08-15 06:40:00|753.4|748.9|752.8|748.3|753.4|748.9|752.4|747.9|713
1692081900000|2023-08-15 06:45:00|753.2|748.7|752.7|748.2|753.7|749.2|752.3|747.8|941
1692082200000|2023-08-15 06:50:00|752.8|748.3|753.8|749.3|754.3|749.8|752.8|748.3|751
1692082500000|2023-08-15 06:55:00|753.7|749.2|754.3|749.8|754.8|750.3|753.3|748.8|1536
1692082800000|2023-08-15 07:00:00|754.1|749.6|754.1|749.6|754.1|749.6|754.1|749.6|0
1692104400000|2023-08-15 13:00:00|752.7|748.2|755.2|750.7|756.1|751.6|752.2|747.7|2555
1692104700000|2023-08-15 13:05:00|755.1|750.6|754.4|749.9|756|751.5|754.4|749.9|848
1692105000000|2023-08-15 13:10:00|754.9|750.4|754.8|750.3|754.9|750.4|753.5|749|1103
1692105300000|2023-08-15 13:15:00|754.4|749.9|756.3|751.8|756.4|751.9|754.4|749.9|769
1692105600000|2023-08-15 13:20:00|756.4|751.9|755.3|750.8|756.4|751.9|755.3|750.8|954
1692105900000|2023-08-15 13:25:00|754.8|750.3|755.4|750.9|755.4|750.9|754.3|749.8|810
1692106200000|2023-08-15 13:30:00|755.3|750.8|754.9|750.4|755.4|750.9|754|749.5|807
1692106500000|2023-08-15 13:35:00|755|750.5|753.3|748.8|755|750.5|752.8|748.3|1273
1692106800000|2023-08-15 13:40:00|752.9|748.4|752.5|748|753.4|748.9|752|747.5|648
1692107100000|2023-08-15 13:45:00|752.4|747.9|752|747.5|752.5|748|751.1|746.6|621
1692107400000|2023-08-15 13:50:00|752.1|747.6|752.6|748.1|752.6|748.1|752.1|747.6|306
1692107700000|2023-08-15 13:55:00|753|748.5|752.5|748|753|748.5|752.5|748|148
1692108000000|2023-08-15 14:00:00|752|747.5|750.2|745.7|752.6|748.1|750.1|745.6|584
1692108300000|2023-08-15 14:05:00|750.6|746.1|750.2|745.7|750.7|746.2|750.2|745.7|251
1692108600000|2023-08-15 14:10:00|749.7|745.2|749.3|744.8|750.2|745.7|748.7|744.2|764
1692108900000|2023-08-15 14:15:00|749.8|745.3|747.8|743.3|749.8|745.3|747.3|742.8|696
1692109200000|2023-08-15 14:20:00|748.3|743.8|748.3|743.8|748.8|744.3|748.2|743.7|816
1692109500000|2023-08-15 14:25:00|747.8|743.3|747.8|743.3|748.3|743.8|747.3|742.8|522
1692109800000|2023-08-15 14:30:00|748.3|743.8|746.8|742.3|748.3|743.8|745.8|741.3|979
1692110100000|2023-08-15 14:35:00|746.4|741.9|746.3|741.8|747.4|742.9|746.3|741.8|587
1692110400000|2023-08-15 14:40:00|745.9|741.4|746.4|741.9|746.4|741.9|745.4|740.9|503
1692110700000|2023-08-15 14:45:00|746.8|742.3|747.3|742.8|747.3|742.8|746.3|741.8|761
1692111000000|2023-08-15 14:50:00|747.7|743.2|747.7|743.2|748.7|744.2|747.2|742.7|413
1692111300000|2023-08-15 14:55:00|747.3|742.8|747.7|743.2|747.8|743.3|747.3|742.8|621
1692147600000|2023-08-16 01:00:00|747|742.5|748.4|743.9|748.9|744.4|746.4|741.9|717
1692147900000|2023-08-16 01:05:00|747.9|743.4|747.9|743.4|748.9|744.4|747.4|742.9|848
1692148200000|2023-08-16 01:10:00|747.4|742.9|748.4|743.9|748.9|744.4|747.4|742.9|184
1692148500000|2023-08-16 01:15:00|747.9|743.4|746.9|742.4|747.9|743.4|746.4|741.9|643
1692148800000|2023-08-16 01:20:00|747|742.5|748.4|743.9|749.4|744.9|747|742.5|410
1692149100000|2023-08-16 01:25:00|748.5|744|747.6|743.1|749.1|744.6|747.1|742.6|828
1692149400000|2023-08-16 01:30:00|748.1|743.6|748.6|744.1|748.6|744.1|747.6|743.1|493
1692149700000|2023-08-16 01:35:00|748.5|744|747.5|743|748.6|744.1|747.5|743|423
1692150000000|2023-08-16 01:40:00|747.6|743.1|748.6|744.1|749.1|744.6|747.6|743.1|263
1692150300000|2023-08-16 01:45:00|748.7|744.2|748|743.5|749|744.5|746.6|742.1|401
1692150600000|2023-08-16 01:50:00|748.1|743.6|747.7|743.2|748.1|743.6|747.5|743|612
1692150900000|2023-08-16 01:55:00|747.6|743.1|747.7|743.2|748.2|743.7|747.2|742.7|1324
1692151200000|2023-08-16 02:00:00|747.2|742.7|747.3|742.8|747.7|743.2|746.7|742.2|455
1692151500000|2023-08-16 02:05:00|747.7|743.2|747.7|743.2|748.3|743.8|747.3|742.8|403
1692151800000|2023-08-16 02:10:00|747.2|742.7|749.2|744.7|749.7|745.2|747.2|742.7|401
1692153000000|2023-08-16 02:30:00|749.1|744.6|748.5|744|749.6|745.1|748.1|743.6|498
1692153300000|2023-08-16 02:35:00|748.6|744.1|749|744.5|749.5|745|748.5|744|372
1692153600000|2023-08-16 02:40:00|748.5|744|749.5|745|750.5|746|748.5|744|416
1692153900000|2023-08-16 02:45:00|749|744.5|748.5|744|749.6|745.1|748.5|744|264
1692154200000|2023-08-16 02:50:00|748.6|744.1|749.5|745|749.9|745.4|748.6|744.1|210
1692154500000|2023-08-16 02:55:00|749.4|744.9|749.4|744.9|749.9|745.4|749.4|744.9|213
1692154800000|2023-08-16 03:00:00|748.9|744.4|750.9|746.4|751.4|746.9|748.9|744.4|397
1692155100000|2023-08-16 03:05:00|751.4|746.9|750.9|746.4|751.4|746.9|750.4|745.9|249
1692155400000|2023-08-16 03:10:00|751|746.5|751.3|746.8|751.4|746.9|750.4|745.9|236
1692155700000|2023-08-16 03:15:00|750.8|746.3|753.3|748.8|753.3|748.8|750.4|745.9|824
1692156000000|2023-08-16 03:20:00|752.9|748.4|751.4|746.9|752.9|748.4|750.9|746.4|551
1692156300000|2023-08-16 03:25:00|751.5|747|751.4|746.9|751.9|747.4|750.5|746|239
1692163800000|2023-08-16 05:30:00|751.3|746.8|747.9|743.4|751.3|746.8|747.6|743.1|1201
1692164100000|2023-08-16 05:35:00|748|743.5|747.4|742.9|748.9|744.4|747.4|742.9|702
1692164400000|2023-08-16 05:40:00|747.5|743|748.4|743.9|748.4|743.9|747.4|742.9|324
1692164700000|2023-08-16 05:45:00|748.9|744.4|749.8|745.3|749.8|745.3|748.9|744.4|173
1692165000000|2023-08-16 05:50:00|749.9|745.4|749.3|744.8|749.9|745.4|748.8|744.3|802
1692165300000|2023-08-16 05:55:00|749.5|745|749.7|745.2|749.7|745.2|749.3|744.8|314
1692165600000|2023-08-16 06:00:00|750.2|745.7|750.2|745.7|750.7|746.2|749.8|745.3|313
1692165900000|2023-08-16 06:05:00|750.7|746.2|750.3|745.8|750.7|746.2|749.3|744.8|751
1692166200000|2023-08-16 06:10:00|749.8|745.3|750.8|746.3|750.9|746.4|749.8|745.3|684
1692166500000|2023-08-16 06:15:00|750.9|746.4|750.4|745.9|751.3|746.8|750.3|745.8|404
1692166800000|2023-08-16 06:20:00|750.8|746.3|752.3|747.8|752.3|747.8|750.8|746.3|778
1692167100000|2023-08-16 06:25:00|752.8|748.3|751.8|747.3|752.8|748.3|751.3|746.8|514
1692167400000|2023-08-16 06:30:00|751.7|747.2|750.3|745.8|751.8|747.3|749.8|745.3|793
1692167700000|2023-08-16 06:35:00|749.8|745.3|750.8|746.3|750.8|746.3|749.8|745.3|430
1692168000000|2023-08-16 06:40:00|750.3|745.8|748.8|744.3|750.3|745.8|748.8|744.3|463
1692168300000|2023-08-16 06:45:00|748.4|743.9|749.8|745.3|749.8|745.3|748.3|743.8|567
1692168600000|2023-08-16 06:50:00|749.9|745.4|750.9|746.4|750.9|746.4|749.9|745.4|728
1692168900000|2023-08-16 06:55:00|750.8|746.3|751.8|747.3|751.8|747.3|749.9|745.4|970
1692190800000|2023-08-16 13:00:00|752.2|747.7|758|753.5|759|754.5|752.1|747.6|3630
1692191100000|2023-08-16 13:05:00|758.5|754|754.2|749.7|758.5|754|754.2|749.7|2830
1692191400000|2023-08-16 13:10:00|754.7|750.2|756.5|752|756.5|752|754.7|750.2|1504
1692191700000|2023-08-16 13:15:00|756.4|751.9|756|751.5|756.5|752|755.5|751|513
1692192000000|2023-08-16 13:20:00|756.5|752|755.5|751|756.5|752|755|750.5|602
1692192300000|2023-08-16 13:25:00|755.6|751.1|756.5|752|757|752.5|755.6|751.1|704
1692192600000|2023-08-16 13:30:00|756.6|752.1|755.5|751|757|752.5|755.5|751|682
1692192900000|2023-08-16 13:35:00|755.4|750.9|757.3|752.8|757.8|753.3|755.4|750.9|1960
1692193200000|2023-08-16 13:40:00|756.8|752.3|756.5|752|757.3|752.8|756.4|751.9|1267
1692193500000|2023-08-16 13:45:00|756.9|752.4|756.5|752|757|752.5|756.5|752|330
1692193800000|2023-08-16 13:50:00|757|752.5|756|751.5|757|752.5|756|751.5|335
1692194100000|2023-08-16 13:55:00|755.6|751.1|755.5|751|756|751.5|755.5|751|86
1692194400000|2023-08-16 14:00:00|755.1|750.6|755.1|750.6|755.1|750.6|754.6|750.1|418
1692194700000|2023-08-16 14:05:00|755.6|751.1|754.6|750.1|755.6|751.1|754.6|750.1|139
1692195000000|2023-08-16 14:10:00|755.1|750.6|755.1|750.6|755.1|750.6|754.6|750.1|253
1692195300000|2023-08-16 14:15:00|755.6|751.1|754.6|750.1|755.6|751.1|754.6|750.1|109
1692195600000|2023-08-16 14:20:00|754.7|750.2|755.6|751.1|755.6|751.1|754.7|750.2|250
1692195900000|2023-08-16 14:25:00|755.1|750.6|756.6|752.1|756.6|752.1|755.1|750.6|204
1692196200000|2023-08-16 14:30:00|757|752.5|755.6|751.1|757|752.5|755.1|750.6|384
1692196500000|2023-08-16 14:35:00|755.1|750.6|755.5|751|756|751.5|754.6|750.1|1239
1692196800000|2023-08-16 14:40:00|755|750.5|755|750.5|755.5|751|755|750.5|226
1692197100000|2023-08-16 14:45:00|754.5|750|754.2|749.7|754.6|750.1|753.2|748.7|373
1692197400000|2023-08-16 14:50:00|755.1|750.6|756|751.5|756|751.5|754.6|750.1|621
1692197700000|2023-08-16 14:55:00|756.1|751.6|756.6|752.1|756.6|752.1|756|751.5|935
1692234000000|2023-08-17 01:00:00|754.9|750.4|753.9|749.4|755.8|751.3|753.5|749|1311
1692234300000|2023-08-17 01:05:00|753.8|749.3|754.4|749.9|755.2|750.7|753.4|748.9|625
1692234600000|2023-08-17 01:10:00|754.3|749.8|753.4|748.9|754.3|749.8|753.4|748.9|295
1692234900000|2023-08-17 01:15:00|753.9|749.4|752.5|748|754.4|749.9|752.5|748|669
1692235200000|2023-08-17 01:20:00|753|748.5|751.6|747.1|753|748.5|750.6|746.1|654
1692235500000|2023-08-17 01:25:00|751.5|747|749.7|745.2|751.5|747|748.8|744.3|1088
1692235800000|2023-08-17 01:30:00|749.3|744.8|750.2|745.7|750.7|746.2|749.3|744.8|851
1692236100000|2023-08-17 01:35:00|750.1|745.6|750.7|746.2|751.6|747.1|749.7|745.2|482
1692236400000|2023-08-17 01:40:00|751.2|746.7|751.7|747.2|752.1|747.6|751.1|746.6|224
1692236700000|2023-08-17 01:45:00|751.6|747.1|751.6|747.1|751.7|747.2|751.2|746.7|612
1692237000000|2023-08-17 01:50:00|751.7|747.2|753.5|749|754.5|750|751.7|747.2|756
1692237300000|2023-08-17 01:55:00|753.6|749.1|753|748.5|753.6|749.1|752.6|748.1|164
1692237600000|2023-08-17 02:00:00|752.6|748.1|754.5|750|754.9|750.4|752.6|748.1|389
1692237900000|2023-08-17 02:05:00|754.4|749.9|752.1|747.6|754.5|750|752.1|747.6|277
1692238200000|2023-08-17 02:10:00|752.2|747.7|752.1|747.6|753.1|748.6|752.1|747.6|298
1692239400000|2023-08-17 02:30:00|752.6|748.1|753.5|749|754|749.5|751.6|747.1|279
1692239700000|2023-08-17 02:35:00|754|749.5|754.5|750|754.5|750|753.5|749|518
1692240000000|2023-08-17 02:40:00|754.4|749.9|754.4|749.9|754.9|750.4|753.9|749.4|169
1692240300000|2023-08-17 02:45:00|753.9|749.4|753.4|748.9|753.9|749.4|753.4|748.9|215
1692240600000|2023-08-17 02:50:00|753.9|749.4|753|748.5|753.9|749.4|753|748.5|138
1692240900000|2023-08-17 02:55:00|752.5|748|754.4|749.9|754.4|749.9|752.5|748|306
1692241200000|2023-08-17 03:00:00|754.3|749.8|755.7|751.2|755.7|751.2|753.9|749.4|347
1692241500000|2023-08-17 03:05:00|755.2|750.7|754.8|750.3|755.3|750.8|754.4|749.9|166
1692241800000|2023-08-17 03:10:00|754.9|750.4|755.2|750.7|755.3|750.8|754.7|750.2|382
1692242100000|2023-08-17 03:15:00|755.7|751.2|757.1|752.6|757.1|752.6|755.2|750.7|756
1692242400000|2023-08-17 03:20:00|757.2|752.7|759.9|755.4|760.3|755.8|757.1|752.6|2298
1692242700000|2023-08-17 03:25:00|759.8|755.3|759.6|755.1|760|755.5|758.6|754.1|3045
1692250200000|2023-08-17 05:30:00|759.5|755|759.3|754.8|760.4|755.9|758.2|753.7|2935
1692250500000|2023-08-17 05:35:00|759.7|755.2|763.2|758.7|763.7|759.2|759.7|755.2|4524
1692250800000|2023-08-17 05:40:00|762.7|758.2|762.6|758.1|763.2|758.7|761.7|757.2|1668
1692251100000|2023-08-17 05:45:00|762.1|757.6|761.2|756.7|762.6|758.1|761.2|756.7|1257
1692251400000|2023-08-17 05:50:00|761.7|757.2|763.3|758.8|763.7|759.2|761.7|757.2|1246
1692251700000|2023-08-17 05:55:00|763.7|759.2|766|761.5|766.5|762|762.8|758.3|1685
1692252000000|2023-08-17 06:00:00|766.1|761.6|765.6|761.1|766.5|762|765.5|761|1269
1692252300000|2023-08-17 06:05:00|766.1|761.6|766.2|761.7|767|762.5|765|760.5|1550
1692252600000|2023-08-17 06:10:00|765.7|761.2|765.7|761.2|766.1|761.6|765|760.5|896
1692252900000|2023-08-17 06:15:00|765.2|760.7|764.8|760.3|765.7|761.2|764.3|759.8|487
1692253200000|2023-08-17 06:20:00|765.3|760.8|768.9|764.4|768.9|764.4|765.3|760.8|2940
1692253500000|2023-08-17 06:25:00|768.5|764|770|765.5|770.5|766|768.4|763.9|4323
1692253800000|2023-08-17 06:30:00|770.5|766|772.6|768.1|772.6|768.1|770|765.5|3457
1692254100000|2023-08-17 06:35:00|772.5|768|772.7|768.2|773.5|769|771.7|767.2|2571
1692254400000|2023-08-17 06:40:00|772.8|768.3|772.9|768.4|773.3|768.8|772.4|767.9|1084
1692254700000|2023-08-17 06:45:00|773.3|768.8|775.6|771.1|776.6|772.1|772.8|768.3|3455
1692255000000|2023-08-17 06:50:00|776.1|771.6|779.7|775.2|779.7|775.2|776|771.5|3936
1692255300000|2023-08-17 06:55:00|780.1|775.6|780.5|776|781|776.5|779.3|774.8|3897
1692255600000|2023-08-17 07:00:00|780.8|776.3|780.8|776.3|780.8|776.3|780.8|776.3|0
1692277200000|2023-08-17 13:00:00|780.6|776.1|783.1|778.6|784.1|779.6|780.6|776.1|2895
1692277500000|2023-08-17 13:05:00|782.7|778.2|782.1|777.6|785.1|780.6|782.1|777.6|2168
1692277800000|2023-08-17 13:10:00|781.6|777.1|780.5|776|782.1|777.6|779.5|775|2708
1692278100000|2023-08-17 13:15:00|780|775.5|782.4|777.9|782.9|778.4|780|775.5|1163
1692278400000|2023-08-17 13:20:00|781.9|777.4|781.4|776.9|781.9|777.4|780.3|775.8|2456
1692278700000|2023-08-17 13:25:00|781.3|776.8|781.8|777.3|781.9|777.4|780.9|776.4|892
1692279000000|2023-08-17 13:30:00|781.9|777.4|780.9|776.4|782.3|777.8|780.9|776.4|528
1692279300000|2023-08-17 13:35:00|780.4|775.9|781.3|776.8|781.4|776.9|779.9|775.4|1041
1692279600000|2023-08-17 13:40:00|780.9|776.4|783.4|778.9|783.9|779.4|780.9|776.4|1319
1692279900000|2023-08-17 13:45:00|783.3|778.8|782.8|778.3|783.4|778.9|781.9|777.4|675
1692280200000|2023-08-17 13:50:00|782.4|777.9|782.3|777.8|782.4|777.9|781.9|777.4|281
1692280500000|2023-08-17 13:55:00|781.9|777.4|783.4|778.9|783.4|778.9|781.9|777.4|413
1692280800000|2023-08-17 14:00:00|783.3|778.8|784.4|779.9|785.9|781.4|782.9|778.4|1155
1692281100000|2023-08-17 14:05:00|784.8|780.3|784.9|780.4|785.9|781.4|784.4|779.9|501
1692281400000|2023-08-17 14:10:00|784.8|780.3|785.9|781.4|786.4|781.9|784.8|780.3|1258
1692281700000|2023-08-17 14:15:00|786.1|781.6|786.4|781.9|787.3|782.8|785.9|781.4|923
1692282000000|2023-08-17 14:20:00|786.3|781.8|785.4|780.9|786.3|781.8|784.4|779.9|1024
1692282300000|2023-08-17 14:25:00|785|780.5|786.4|781.9|786.4|781.9|785|780.5|421
1692282600000|2023-08-17 14:30:00|786.5|782|784|779.5|787|782.5|784|779.5|1690
1692282900000|2023-08-17 14:35:00|784.5|780|785|780.5|785|780.5|784|779.5|212
1692283200000|2023-08-17 14:40:00|784.5|780|783|778.5|784.9|780.4|783|778.5|991
1692283500000|2023-08-17 14:45:00|783.4|778.9|782.6|778.1|783.5|779|782.5|778|933
1692283800000|2023-08-17 14:50:00|782.5|778|782.6|778.1|783.1|778.6|782.5|778|1044
1692284100000|2023-08-17 14:55:00|783.1|778.6|783.1|778.6|783.5|779|782.6|778.1|627
1692320400000|2023-08-18 01:00:00|782.3|777.8|783.7|779.2|783.7|779.2|782.2|777.7|2436
1692320700000|2023-08-18 01:05:00|783.3|778.8|783.1|778.6|783.7|779.2|782.2|777.7|724
1692321000000|2023-08-18 01:10:00|783.2|778.7|783.2|778.7|783.3|778.8|781.7|777.2|300
1692321300000|2023-08-18 01:15:00|782.8|778.3|783.6|779.1|783.7|779.2|782.7|778.2|846
1692321600000|2023-08-18 01:20:00|783.2|778.7|783.1|778.6|783.6|779.1|782.6|778.1|725
1692321900000|2023-08-18 01:25:00|783.2|778.7|784.1|779.6|784.2|779.7|783.1|778.6|328
1692322200000|2023-08-18 01:30:00|783.7|779.2|783.2|778.7|784.2|779.7|783.2|778.7|385
1692322500000|2023-08-18 01:35:00|783.7|779.2|785.1|780.6|785.1|780.6|783.6|779.1|821
1692322800000|2023-08-18 01:40:00|784.6|780.1|784.2|779.7|785.1|780.6|783.7|779.2|290
1692323100000|2023-08-18 01:45:00|784.1|779.6|783.7|779.2|784.2|779.7|783.7|779.2|355
1692323400000|2023-08-18 01:50:00|783.2|778.7|783.2|778.7|784.1|779.6|782.7|778.2|427
1692323700000|2023-08-18 01:55:00|783.6|779.1|783.7|779.2|783.7|779.2|782.7|778.2|1260
1692324000000|2023-08-18 02:00:00|783.6|779.1|782.2|777.7|783.7|779.2|782.2|777.7|90
1692324300000|2023-08-18 02:05:00|782|777.5|781.7|777.2|782.7|778.2|781.7|777.2|1196
1692324600000|2023-08-18 02:10:00|781.2|776.7|781.7|777.2|782.2|777.7|780.1|775.6|1760
1692325800000|2023-08-18 02:30:00|782.1|777.6|779.2|774.7|782.2|777.7|778.2|773.7|1049
1692326100000|2023-08-18 02:35:00|779.1|774.6|778.7|774.2|780.2|775.7|778.7|774.2|727
1692326400000|2023-08-18 02:40:00|779.2|774.7|780.1|775.6|780.7|776.2|778.7|774.2|381
1692326700000|2023-08-18 02:45:00|780.2|775.7|780.7|776.2|780.7|776.2|779.2|774.7|218
1692327000000|2023-08-18 02:50:00|780.6|776.1|781.2|776.7|782.1|777.6|780.2|775.7|973
1692327300000|2023-08-18 02:55:00|781.6|777.1|780.6|776.1|781.6|777.1|780.6|776.1|206
1692327600000|2023-08-18 03:00:00|780.2|775.7|780.1|775.6|780.7|776.2|779.7|775.2|399
1692327900000|2023-08-18 03:05:00|779.7|775.2|780.2|775.7|780.7|776.2|779.6|775.1|429
1692328200000|2023-08-18 03:10:00|780.1|775.6|779.1|774.6|780.1|775.6|778.1|773.6|846
1692328500000|2023-08-18 03:15:00|779.2|774.7|779.6|775.1|780.6|776.1|779.1|774.6|779
1692328800000|2023-08-18 03:20:00|780.1|775.6|780.5|776|780.6|776.1|779.1|774.6|1111
1692329100000|2023-08-18 03:25:00|780.1|775.6|780.6|776.1|781.1|776.6|780.1|775.6|806
1692336600000|2023-08-18 05:30:00|780.5|776|779.1|774.6|781|776.5|778.5|774|1323
1692336900000|2023-08-18 05:35:00|779.5|775|780.5|776|780.5|776|779|774.5|677
1692337200000|2023-08-18 05:40:00|780.9|776.4|781.6|777.1|782|777.5|780.5|776|1333
1692337500000|2023-08-18 05:45:00|781.5|777|781.5|777|781.6|777.1|780.5|776|366
1692337800000|2023-08-18 05:50:00|781.6|777.1|782|777.5|782|777.5|781.1|776.6|132
1692338100000|2023-08-18 05:55:00|782.5|778|784.6|780.1|784.7|780.2|782.5|778|2665
1692338400000|2023-08-18 06:00:00|784.5|780|783.6|779.1|784.5|780|783.1|778.6|791
1692338700000|2023-08-18 06:05:00|783.1|778.6|782.6|778.1|783.6|779.1|782.6|778.1|474
1692339000000|2023-08-18 06:10:00|783.1|778.6|783.7|779.2|784.1|779.6|783.1|778.6|585
1692339300000|2023-08-18 06:15:00|784.1|779.6|783.2|778.7|784.1|779.6|783.1|778.6|388
1692339600000|2023-08-18 06:20:00|783.1|778.6|779.2|774.7|783.1|778.6|778.2|773.7|2155
1692339900000|2023-08-18 06:25:00|779.7|775.2|779.2|774.7|780.2|775.7|779.2|774.7|444
1692340200000|2023-08-18 06:30:00|778.7|774.2|777.3|772.8|779.3|774.8|775.8|771.3|1454
1692340500000|2023-08-18 06:35:00|777.2|772.7|776.8|772.3|777.2|772.7|775.8|771.3|962
1692340800000|2023-08-18 06:40:00|777.3|772.8|781.7|777.2|782.2|777.7|777.3|772.8|1680
1692341100000|2023-08-18 06:45:00|781.8|777.3|782|777.5|782.4|777.9|781.2|776.7|1702
1692341400000|2023-08-18 06:50:00|782.4|777.9|783.4|778.9|783.5|779|781.9|777.4|2913
1692341700000|2023-08-18 06:55:00|783|778.5|783.5|779|783.5|779|782.4|777.9|2837
1692342000000|2023-08-18 07:00:00|783.8|779.3|783.5|779|783.8|779.3|783.5|779|0
1692363600000|2023-08-18 13:00:00|785.7|779.2|783.1|778.6|788.4|783.9|783.1|778.6|3572
1692363900000|2023-08-18 13:05:00|783.6|779.1|784.6|780.1|784.6|780.1|783.1|778.6|1824
1692364200000|2023-08-18 13:10:00|784.4|779.9|786.2|781.7|786.7|782.2|784.2|779.7|3579
1692364500000|2023-08-18 13:15:00|785.7|781.2|786.4|781.9|786.9|782.4|785.2|780.7|4886
1692364800000|2023-08-18 13:20:00|786.5|782|784.5|780|787.4|782.9|784.5|780|2783
1692365100000|2023-08-18 13:25:00|784.4|779.9|785.7|781.2|786.2|781.7|784.4|779.9|2712
1692365400000|2023-08-18 13:30:00|785.6|781.1|784.5|780|786.1|781.6|784.2|779.7|1035
1692365700000|2023-08-18 13:35:00|784|779.5|786|781.5|786.1|781.6|784|779.5|1042
1692366000000|2023-08-18 13:40:00|785.6|781.1|784.6|780.1|785.6|781.1|784.6|780.1|576
1692366300000|2023-08-18 13:45:00|784.5|780|784.4|779.9|785|780.5|783.6|779.1|633
1692366600000|2023-08-18 13:50:00|783.9|779.4|784.9|780.4|785.3|780.8|783.9|779.4|564
1692366900000|2023-08-18 13:55:00|784.4|779.9|784.4|779.9|784.9|780.4|783.9|779.4|353
1692367200000|2023-08-18 14:00:00|784.3|779.8|781.6|777.1|784.4|779.9|781.1|776.6|1474
1692367500000|2023-08-18 14:05:00|782|777.5|780|775.5|782.1|777.6|780|775.5|1652
1692367800000|2023-08-18 14:10:00|779.5|775|778.5|774|780|775.5|778|773.5|1207
1692368100000|2023-08-18 14:15:00|779|774.5|778.6|774.1|780.4|775.9|778.1|773.6|1025
1692368400000|2023-08-18 14:20:00|778.1|773.6|778.1|773.6|778.6|774.1|777.1|772.6|1297
1692368700000|2023-08-18 14:25:00|778.5|774|777.6|773.1|778.6|774.1|777.6|773.1|570
1692369000000|2023-08-18 14:30:00|778.1|773.6|776.2|771.7|778.5|774|776.2|771.7|708
1692369300000|2023-08-18 14:35:00|776.1|771.6|776.4|771.9|777.4|772.9|775.6|771.1|1890
1692369600000|2023-08-18 14:40:00|776.9|772.4|778.8|774.3|778.8|774.3|776.8|772.3|1438
1692369900000|2023-08-18 14:45:00|778.3|773.8|777.4|772.9|778.8|774.3|776.9|772.4|1439
1692370200000|2023-08-18 14:50:00|777.3|772.8|776.9|772.4|777.4|772.9|776.3|771.8|804
1692370500000|2023-08-18 14:55:00|777.4|772.9|772.8|768.3|777.4|772.9|772.2|767.7|3272
1692579600000|2023-08-21 01:00:00|772.7|768.2|776|771.5|776.5|772|769.1|764.6|2067
1692579900000|2023-08-21 01:05:00|775.5|771|776.5|772|777.9|773.4|774.5|770|1219
1692580200000|2023-08-21 01:10:00|776.4|771.9|775.9|771.4|777.5|773|775.9|771.4|1250
1692580500000|2023-08-21 01:15:00|775.4|770.9|774.5|770|775.9|771.4|773|768.5|1021
1692580800000|2023-08-21 01:20:00|775|770.5|775.5|771|776|771.5|775|770.5|592
1692581100000|2023-08-21 01:25:00|775.4|770.9|773.9|769.4|775.4|770.9|773.4|768.9|708
1692581400000|2023-08-21 01:30:00|774.4|769.9|776.8|772.3|777.3|772.8|774.4|769.9|726
1692581700000|2023-08-21 01:35:00|776.3|771.8|777.3|772.8|778.2|773.7|776.3|771.8|630
1692582000000|2023-08-21 01:40:00|777.4|772.9|777.3|772.8|779.3|774.8|777.3|772.8|1580
1692582300000|2023-08-21 01:45:00|776.8|772.3|775.4|770.9|776.8|772.3|775.4|770.9|487
1692582600000|2023-08-21 01:50:00|775.9|771.4|776.3|771.8|776.4|771.9|774.9|770.4|522
1692582900000|2023-08-21 01:55:00|775.9|771.4|777.9|773.4|778.3|773.8|774.9|770.4|858
1692583200000|2023-08-21 02:00:00|777.8|773.3|778.4|773.9|778.4|773.9|776.9|772.4|588
1692583500000|2023-08-21 02:05:00|778.3|773.8|778.9|774.4|778.9|774.4|777.8|773.3|294
1692583800000|2023-08-21 02:10:00|778.8|774.3|779.9|775.4|780.4|775.9|777.9|773.4|1405
1692585000000|2023-08-21 02:30:00|779.8|775.3|781.2|776.7|781.8|777.3|779.8|775.3|1749
1692585300000|2023-08-21 02:35:00|781.3|776.8|782.3|777.8|782.3|777.8|779.8|775.3|679
1692585600000|2023-08-21 02:40:00|782.8|778.3|780.8|776.3|782.8|778.3|779.8|775.3|723
1692585900000|2023-08-21 02:45:00|780.7|776.2|782.3|777.8|782.3|777.8|780.3|775.8|366
1692586200000|2023-08-21 02:50:00|782.2|777.7|781.4|776.9|782.2|777.7|780.8|776.3|806
1692586500000|2023-08-21 02:55:00|781.9|777.4|783.4|778.9|784.4|779.9|781.4|776.9|1289
1692586800000|2023-08-21 03:00:00|783.5|779|784.3|779.8|786.4|781.9|783.5|779|1290
1692587100000|2023-08-21 03:05:00|784.4|779.9|784.4|779.9|784.9|780.4|783.4|778.9|479
1692587400000|2023-08-21 03:10:00|784.8|780.3|785.4|780.9|785.9|781.4|784.8|780.3|801
1692587700000|2023-08-21 03:15:00|785.8|781.3|782.4|777.9|785.8|781.3|780.5|776|993
1692588000000|2023-08-21 03:20:00|781.9|777.4|783.9|779.4|783.9|779.4|781.9|777.4|235
1692588300000|2023-08-21 03:25:00|784.4|779.9|784.4|779.9|784.9|780.4|782.9|778.4|543
1692595800000|2023-08-21 05:30:00|784.3|779.8|784.3|779.8|785.3|780.8|784.3|779.8|622
1692596100000|2023-08-21 05:35:00|784.7|780.2|784.7|780.2|784.8|780.3|784.3|779.8|710
1692596400000|2023-08-21 05:40:00|784.8|780.3|785.7|781.2|785.7|781.2|784.8|780.3|475
1692596700000|2023-08-21 05:45:00|785.2|780.7|788.1|783.6|788.1|783.6|785.2|780.7|665
1692597000000|2023-08-21 05:50:00|787.6|783.1|787.2|782.7|788.6|784.1|786.7|782.2|863
1692597300000|2023-08-21 05:55:00|786.7|782.2|788.7|784.2|788.7|784.2|786.7|782.2|975
1692597600000|2023-08-21 06:00:00|789.1|784.6|787.8|783.3|790.2|785.7|787.8|783.3|2894
1692597900000|2023-08-21 06:05:00|788.3|783.8|786.8|782.3|788.3|783.8|785.7|781.2|2378
1692598200000|2023-08-21 06:10:00|786.3|781.8|786.8|782.3|787.3|782.8|785.9|781.4|485
1692598500000|2023-08-21 06:15:00|786.9|782.4|787.7|783.2|789.2|784.7|786.8|782.3|589
1692598800000|2023-08-21 06:20:00|787.2|782.7|788.7|784.2|788.7|784.2|787.2|782.7|341
1692599100000|2023-08-21 06:25:00|789.2|784.7|788.6|784.1|789.2|784.7|788.1|783.6|642
1692599400000|2023-08-21 06:30:00|788.1|783.6|788.3|783.8|788.3|783.8|787.7|783.2|2093
1692599700000|2023-08-21 06:35:00|788.8|784.3|788.8|784.3|789.3|784.8|788.3|783.8|1756
1692600000000|2023-08-21 06:40:00|788.3|783.8|785.9|781.4|788.9|784.4|785.9|781.4|2060
1692600300000|2023-08-21 06:45:00|786|781.5|783.5|779|786.9|782.4|782.5|778|1314
1692600600000|2023-08-21 06:50:00|784|779.5|784.4|779.9|784.9|780.4|783.9|779.4|357
1692600900000|2023-08-21 06:55:00|784|779.5|786.5|782|787|782.5|783.9|779.4|1289
1692622800000|2023-08-21 13:00:00|785.4|780.9|791.5|787|795.4|790.9|785.2|780.7|2809
1692623100000|2023-08-21 13:05:00|792|787.5|787.4|782.9|792|787.5|786.9|782.4|2099
1692623400000|2023-08-21 13:10:00|787.5|783|788.9|784.4|789.4|784.9|787.5|783|796
1692623700000|2023-08-21 13:15:00|788.4|783.9|788.4|783.9|789.4|784.9|786.9|782.4|885
1692624000000|2023-08-21 13:20:00|787.9|783.4|787|782.5|788|783.5|786.5|782|477
1692624300000|2023-08-21 13:25:00|786.9|782.4|787.5|783|787.5|783|785.5|781|846
1692624600000|2023-08-21 13:30:00|787|782.5|785|780.5|787.5|783|784.3|779.8|1333
1692624900000|2023-08-21 13:35:00|785.5|781|786|781.5|787|782.5|785.5|781|275
1692625200000|2023-08-21 13:40:00|785.5|781|786|781.5|786.5|782|785.5|781|1089
1692625500000|2023-08-21 13:45:00|786.1|781.6|787.1|782.6|787.1|782.6|786.1|781.6|484
1692625800000|2023-08-21 13:50:00|786.6|782.1|788|783.5|788.1|783.6|786.6|782.1|256
1692626100000|2023-08-21 13:55:00|787.6|783.1|787.1|782.6|788.1|783.6|786.6|782.1|344
1692626400000|2023-08-21 14:00:00|788.1|783.6|787.1|782.6|788.1|783.6|786.6|782.1|452
1692626700000|2023-08-21 14:05:00|787.6|783.1|787|782.5|787.6|783.1|786.5|782|381
1692627000000|2023-08-21 14:10:00|786.5|782|786.5|782|787.5|783|786.5|782|236
1692627300000|2023-08-21 14:15:00|786|781.5|786.5|782|786.5|782|784.5|780|526
1692627600000|2023-08-21 14:20:00|787|782.5|786.5|782|787|782.5|785.5|781|193
1692627900000|2023-08-21 14:25:00|786|781.5|786.5|782|786.9|782.4|785.5|781|340
1692628200000|2023-08-21 14:30:00|787|782.5|786.5|782|787|782.5|786.5|782|269
1692628500000|2023-08-21 14:35:00|786.6|782.1|786.5|782|787|782.5|786|781.5|161
1692628800000|2023-08-21 14:40:00|787|782.5|788|783.5|788.4|783.9|786.5|782|245
1692629100000|2023-08-21 14:45:00|788.4|783.9|789|784.5|789.4|784.9|788|783.5|1029
1692629400000|2023-08-21 14:50:00|788.5|784|789.1|784.6|789.5|785|788.5|784|279
1692629700000|2023-08-21 14:55:00|789|784.5|786.1|781.6|789.1|784.6|785.6|781.1|772
1692666000000|2023-08-22 01:00:00|786.3|781.8|786.8|782.3|787.2|782.7|784.8|780.3|1098
1692666300000|2023-08-22 01:05:00|786.7|782.2|785.2|780.7|786.8|782.3|785.2|780.7|370
1692666600000|2023-08-22 01:10:00|784.7|780.2|786.2|781.7|787.3|782.8|784.7|780.2|439
1692666900000|2023-08-22 01:15:00|785.7|781.2|784.7|780.2|786.2|781.7|784.3|779.8|401
1692667200000|2023-08-22 01:20:00|784.8|780.3|785.7|781.2|785.7|781.2|784.8|780.3|291
1692667500000|2023-08-22 01:25:00|786.2|781.7|789.6|785.1|790.6|786.1|786.2|781.7|1345
1692667800000|2023-08-22 01:30:00|790.1|785.6|791|786.5|792|787.5|790|785.5|1379
1692668100000|2023-08-22 01:35:00|791.5|787|790|785.5|791.5|787|789.6|785.1|937
1692668400000|2023-08-22 01:40:00|790.1|785.6|789.1|784.6|790.6|786.1|788.6|784.1|689
1692668700000|2023-08-22 01:45:00|789.2|784.7|789.2|784.7|790.6|786.1|789.1|784.6|361
1692669000000|2023-08-22 01:50:00|789.1|784.6|787.2|782.7|789.1|784.6|786.2|781.7|1113
1692669300000|2023-08-22 01:55:00|787.1|782.6|788.1|783.6|788.1|783.6|787.1|782.6|278
1692669600000|2023-08-22 02:00:00|788.2|783.7|788|783.5|789.6|785.1|788|783.5|715
1692669900000|2023-08-22 02:05:00|787.5|783|787.5|783|788|783.5|787|782.5|387
1692670200000|2023-08-22 02:10:00|787.6|783.1|790.1|785.6|790.5|786|787.6|783.1|398
1692671400000|2023-08-22 02:30:00|790.6|786.1|790.1|785.6|791.1|786.6|789.6|785.1|352
1692671700000|2023-08-22 02:35:00|790|785.5|790.1|785.6|790.6|786.1|789.6|785.1|409
1692672000000|2023-08-22 02:40:00|789.6|785.1|790.6|786.1|790.6|786.1|789.1|784.6|345
1692672300000|2023-08-22 02:45:00|790.1|785.6|790.1|785.6|790.6|786.1|790.1|785.6|868
1692672600000|2023-08-22 02:50:00|790|785.5|790.1|785.6|791.1|786.6|789.6|785.1|514
1692672900000|2023-08-22 02:55:00|789.6|785.1|790.1|785.6|790.6|786.1|789.1|784.6|321
1692673200000|2023-08-22 03:00:00|790.5|786|791|786.5|791.5|787|790.1|785.6|263
1692673500000|2023-08-22 03:05:00|791.1|786.6|791|786.5|792|787.5|790.5|786|284
1692673800000|2023-08-22 03:10:00|790.5|786|788.6|784.1|791.5|787|788.6|784.1|847
1692674100000|2023-08-22 03:15:00|788.2|783.7|788.6|784.1|789.6|785.1|787.7|783.2|1326
1692674400000|2023-08-22 03:20:00|789.1|784.6|790.6|786.1|791.1|786.6|788.6|784.1|848
1692674700000|2023-08-22 03:25:00|791.1|786.6|791.1|786.6|791.5|787|790.6|786.1|599
1692682200000|2023-08-22 05:30:00|791.2|786.7|793.5|789|793.5|789|791.2|786.7|1095
1692682500000|2023-08-22 05:35:00|793.4|788.9|791.6|787.1|793.5|789|791.5|787|478
1692682800000|2023-08-22 05:40:00|791.5|787|791.1|786.6|792.1|787.6|790.1|785.6|799
1692683100000|2023-08-22 05:45:00|791.6|787.1|793.1|788.6|793.5|789|791.1|786.6|1228
1692683400000|2023-08-22 05:50:00|793|788.5|794|789.5|794|789.5|792.6|788.1|1073
1692683700000|2023-08-22 05:55:00|793.6|789.1|795.6|791.1|796.1|791.6|793.6|789.1|2827
1692684000000|2023-08-22 06:00:00|796.1|791.6|796.6|792.1|796.7|792.2|794.1|789.6|1951
1692684300000|2023-08-22 06:05:00|796.1|791.6|802.2|797.7|802.2|797.7|796.1|791.6|5577
1692684600000|2023-08-22 06:10:00|802.7|798.2|802.2|797.7|805.8|801.3|801.7|797.2|5181
1692684900000|2023-08-22 06:15:00|802.7|798.2|804.6|800.1|805.1|800.6|801.7|797.2|1477
1692685200000|2023-08-22 06:20:00|804.1|799.6|807.8|803.3|808.2|803.7|804.1|799.6|4992
1692685500000|2023-08-22 06:25:00|808.3|803.8|809.8|805.3|812.2|807.7|807.3|802.8|5708
1692685800000|2023-08-22 06:30:00|809.7|805.2|812.8|808.3|814.9|810.4|809.3|804.8|5415
1692686100000|2023-08-22 06:35:00|813.3|808.8|811.7|807.2|813.3|808.8|811.2|806.7|2254
1692686400000|2023-08-22 06:40:00|811.3|806.8|815.3|810.8|815.9|811.4|811.2|806.7|2818
1692686700000|2023-08-22 06:45:00|815.8|811.3|813.7|809.2|816.2|811.7|812.2|807.7|2885
1692687000000|2023-08-22 06:50:00|813.2|808.7|813.3|808.8|814.3|809.8|813.2|808.7|1814
1692687300000|2023-08-22 06:55:00|813.8|809.3|814.8|810.3|815.3|810.8|813.3|808.8|2618
1692709200000|2023-08-22 13:00:00|814.3|809.8|814.9|810.4|816.9|812.4|813|808.5|3679
1692709500000|2023-08-22 13:05:00|814.5|810|815.4|810.9|816.9|812.4|814.5|810|2621
1692709800000|2023-08-22 13:10:00|815.5|811|819|814.5|820.5|816|815.5|811|6291
1692710100000|2023-08-22 13:15:00|818.9|814.4|817.4|812.9|819|814.5|816.9|812.4|1987
1692710400000|2023-08-22 13:20:00|817.9|813.4|821.4|816.9|821.8|817.3|817.9|813.4|1707
1692710700000|2023-08-22 13:25:00|821.3|816.8|819.4|814.9|821.3|816.8|819.4|814.9|1323
1692711000000|2023-08-22 13:30:00|819|814.5|819|814.5|821|816.5|818.5|814|1104
1692711300000|2023-08-22 13:35:00|818.9|814.4|819.4|814.9|819.4|814.9|818.4|813.9|373
1692711600000|2023-08-22 13:40:00|818.9|814.4|818.4|813.9|819.4|814.9|817.9|813.4|620
1692711900000|2023-08-22 13:45:00|818.8|814.3|818.8|814.3|819.8|815.3|818.3|813.8|600
1692712200000|2023-08-22 13:50:00|818.3|813.8|819.3|814.8|819.3|814.8|818.3|813.8|345
1692712500000|2023-08-22 13:55:00|819.8|815.3|820.3|815.8|820.3|815.8|819.3|814.8|338
1692712800000|2023-08-22 14:00:00|820.8|816.3|820.8|816.3|820.8|816.3|820.3|815.8|581
1692713100000|2023-08-22 14:05:00|820.3|815.8|818.9|814.4|820.3|815.8|818.8|814.3|343
1692713400000|2023-08-22 14:10:00|819.3|814.8|819.8|815.3|820.3|815.8|819.3|814.8|301
1692713700000|2023-08-22 14:15:00|820.3|815.8|819.8|815.3|820.3|815.8|818.9|814.4|361
1692714000000|2023-08-22 14:20:00|819.3|814.8|819.3|814.8|819.8|815.3|818.8|814.3|358
1692714300000|2023-08-22 14:25:00|819.8|815.3|819.4|814.9|820.3|815.8|818.9|814.4|523
1692714600000|2023-08-22 14:30:00|818.9|814.4|819.9|815.4|820.3|815.8|818.9|814.4|107
1692714900000|2023-08-22 14:35:00|820.3|815.8|819.9|815.4|820.3|815.8|819.4|814.9|123
1692715200000|2023-08-22 14:40:00|819.4|814.9|819.9|815.4|819.9|815.4|819.4|814.9|165
1692715500000|2023-08-22 14:45:00|820.3|815.8|820.4|815.9|820.4|815.9|819.9|815.4|674
1692715800000|2023-08-22 14:50:00|820.9|816.4|820.4|815.9|821|816.5|820.4|815.9|680
1692716100000|2023-08-22 14:55:00|820.2|815.7|819.4|814.9|820.4|815.9|819.4|814.9|364
1692752400000|2023-08-23 01:00:00|817.7|813.2|818.1|813.6|820.1|815.6|817.7|813.2|638
1692752700000|2023-08-23 01:05:00|818.6|814.1|820.6|816.1|821.1|816.6|818.1|813.6|331
1692753000000|2023-08-23 01:10:00|821|816.5|823.6|819.1|825|820.5|820.6|816.1|1164
1692753300000|2023-08-23 01:15:00|823.5|819|832.5|828|832.6|828.1|823|818.5|3714
1692753600000|2023-08-23 01:20:00|832|827.5|839.2|834.7|840.7|836.2|831.1|826.6|8143
1692753900000|2023-08-23 01:25:00|838.7|834.2|836.7|832.2|839.2|834.7|836.2|831.7|2202
1692754200000|2023-08-23 01:30:00|836.2|831.7|836.6|832.1|836.7|832.2|833.7|829.2|3234
1692754500000|2023-08-23 01:35:00|837.1|832.6|834.6|830.1|837.6|833.1|833.7|829.2|2004
1692754800000|2023-08-23 01:40:00|835.1|830.6|834.6|830.1|835.6|831.1|834.1|829.6|860
1692755100000|2023-08-23 01:45:00|834.1|829.6|832.4|827.9|834.6|830.1|831.4|826.9|2633
1692755400000|2023-08-23 01:50:00|832.9|828.4|833|828.5|834|829.5|832.5|828|712
1692755700000|2023-08-23 01:55:00|833.5|829|833.5|829|834.5|830|832.5|828|640
1692756000000|2023-08-23 02:00:00|833|828.5|834.4|829.9|834.4|829.9|832.5|828|425
1692756300000|2023-08-23 02:05:00|834|829.5|833.4|828.9|834.9|830.4|833.4|828.9|433
1692756600000|2023-08-23 02:10:00|832.9|828.4|832.9|828.4|833.4|828.9|831.5|827|529
1692757800000|2023-08-23 02:30:00|833.1|828.6|833.1|828.6|834.7|830.2|831.6|827.1|3411
1692758100000|2023-08-23 02:35:00|832.6|828.1|828.4|823.9|832.6|828.1|828.4|823.9|1977
1692758400000|2023-08-23 02:40:00|828.5|824|828.6|824.1|830.1|825.6|828.5|824|897
1692758700000|2023-08-23 02:45:00|828.2|823.7|830.2|825.7|830.2|825.7|827.6|823.1|979
1692759000000|2023-08-23 02:50:00|829.7|825.2|830.1|825.6|832.2|827.7|828.6|824.1|1289
1692759300000|2023-08-23 02:55:00|830.6|826.1|829.6|825.1|831.1|826.6|829.1|824.6|289
1692759600000|2023-08-23 03:00:00|829.1|824.6|830.1|825.6|830.6|826.1|828.6|824.1|233
1692759900000|2023-08-23 03:05:00|830.6|826.1|830.6|826.1|831.1|826.6|830.1|825.6|380
1692760200000|2023-08-23 03:10:00|831.1|826.6|828.6|824.1|831.1|826.6|828.1|823.6|737
1692760500000|2023-08-23 03:15:00|829.1|824.6|827.1|822.6|829.1|824.6|825.6|821.1|701
1692760800000|2023-08-23 03:20:00|826.6|822.1|825|820.5|827.1|822.6|825|820.5|1456
1692761100000|2023-08-23 03:25:00|825.5|821|823.6|819.1|825.5|821|823.1|818.6|1031
1692768600000|2023-08-23 05:30:00|824|819.5|825.9|821.4|827|822.5|824|819.5|1166
1692768900000|2023-08-23 05:35:00|826.4|821.9|825.4|820.9|826.4|821.9|825|820.5|378
1692769200000|2023-08-23 05:40:00|825.9|821.4|826.4|821.9|826.9|822.4|824.9|820.4|321
1692769500000|2023-08-23 05:45:00|826.9|822.4|825.9|821.4|827.4|822.9|825.9|821.4|465
1692769800000|2023-08-23 05:50:00|825.4|820.9|824.8|820.3|825.9|821.4|823.9|819.4|1171
1692770100000|2023-08-23 05:55:00|825.1|820.6|826.8|822.3|826.8|822.3|825.1|820.6|1176
1692770400000|2023-08-23 06:00:00|826.3|821.8|828.7|824.2|830.3|825.8|826.3|821.8|1920
1692770700000|2023-08-23 06:05:00|829.2|824.7|827.2|822.7|829.2|824.7|827.1|822.6|2590
1692771000000|2023-08-23 06:10:00|827.7|823.2|828.7|824.2|828.7|824.2|827.7|823.2|1238
1692771300000|2023-08-23 06:15:00|829.2|824.7|828.7|824.2|829.2|824.7|828.3|823.8|757
1692771600000|2023-08-23 06:20:00|828.3|823.8|827.7|823.2|828.7|824.2|826.7|822.2|360
1692771900000|2023-08-23 06:25:00|828.2|823.7|827.3|822.8|828.3|823.8|827.3|822.8|341
1692772200000|2023-08-23 06:30:00|827.8|823.3|827.2|822.7|827.8|823.3|825.8|821.3|670
1692772500000|2023-08-23 06:35:00|827.7|823.2|826.8|822.3|827.7|823.2|826.3|821.8|418
1692772800000|2023-08-23 06:40:00|827.2|822.7|828.8|824.3|828.8|824.3|826.8|822.3|1424
1692773100000|2023-08-23 06:45:00|829|824.5|826.4|821.9|830.3|825.8|826.4|821.9|841
1692773400000|2023-08-23 06:50:00|825.9|821.4|826.4|821.9|827.4|822.9|825.9|821.4|678
1692773700000|2023-08-23 06:55:00|826.6|822.1|825|820.5|826.9|822.4|825|820.5|1274
1692774000000|2023-08-23 07:00:00|825.5|821|825|820.5|825.5|821|825|820.5|0
1692795600000|2023-08-23 13:00:00|826.3|821.8|826.6|822.1|827.6|823.1|823.7|819.2|1348
1692795900000|2023-08-23 13:05:00|826.1|821.6|827.7|823.2|827.7|823.2|824.7|820.2|641
1692796200000|2023-08-23 13:10:00|827.6|823.1|829.1|824.6|830.1|825.6|827.2|822.7|816
1692796500000|2023-08-23 13:15:00|829.6|825.1|829|824.5|830.1|825.6|828.5|824|782
1692796800000|2023-08-23 13:20:00|828.5|824|831.5|827|832|827.5|828.5|824|1552
1692797100000|2023-08-23 13:25:00|832|827.5|830.4|825.9|832|827.5|830.4|825.9|1039
1692797400000|2023-08-23 13:30:00|830.9|826.4|831.4|826.9|831.8|827.3|830.3|825.8|847
1692797700000|2023-08-23 13:35:00|831.8|827.3|830.3|825.8|831.8|827.3|830.2|825.7|1807
1692798000000|2023-08-23 13:40:00|830.8|826.3|830.9|826.4|831.9|827.4|830.4|825.9|528
1692798300000|2023-08-23 13:45:00|831|826.5|831.4|826.9|831.4|826.9|830.9|826.4|135
1692798600000|2023-08-23 13:50:00|830.9|826.4|831.9|827.4|831.9|827.4|830.9|826.4|191
1692798900000|2023-08-23 13:55:00|831.4|826.9|832.4|827.9|832.4|827.9|831.4|826.9|269
1692799200000|2023-08-23 14:00:00|832.8|828.3|830.3|825.8|832.8|828.3|829.7|825.2|534
1692799500000|2023-08-23 14:05:00|830.8|826.3|831.3|826.8|831.8|827.3|830.8|826.3|173
1692799800000|2023-08-23 14:10:00|830.8|826.3|831.3|826.8|831.8|827.3|830.8|826.3|125
1692800100000|2023-08-23 14:15:00|830.8|826.3|833.7|829.2|833.8|829.3|830.3|825.8|149
1692800400000|2023-08-23 14:20:00|833.2|828.7|832.7|828.2|833.7|829.2|832.2|827.7|489
1692800700000|2023-08-23 14:25:00|832.3|827.8|832.3|827.8|832.3|827.8|832.3|827.8|32
1692801000000|2023-08-23 14:30:00|832.8|828.3|832.2|827.7|833.2|828.7|831.3|826.8|336
1692801300000|2023-08-23 14:35:00|832.3|827.8|831.3|826.8|832.3|827.8|830.8|826.3|116
1692801600000|2023-08-23 14:40:00|831.2|826.7|832.2|827.7|832.2|827.7|831.2|826.7|134
1692801900000|2023-08-23 14:45:00|831.7|827.2|833.7|829.2|833.7|829.2|831.7|827.2|540
1692802200000|2023-08-23 14:50:00|833.2|828.7|832.3|827.8|833.7|829.2|832.2|827.7|272
1692802500000|2023-08-23 14:55:00|832.2|827.7|833.7|829.2|833.7|829.2|831.7|827.2|778
1692838800000|2023-08-24 01:00:00|833.4|828.9|832.4|827.9|834.9|830.4|831.9|827.4|1134
1692839100000|2023-08-24 01:05:00|832.9|828.4|832.9|828.4|833.4|828.9|831.9|827.4|1163
1692839400000|2023-08-24 01:10:00|833.4|828.9|831.4|826.9|833.4|828.9|831.4|826.9|319
1692839700000|2023-08-24 01:15:00|831.9|827.4|833.8|829.3|833.8|829.3|831.4|826.9|730
1692840000000|2023-08-24 01:20:00|833.4|828.9|833.8|829.3|834.3|829.8|832.4|827.9|643
1692840300000|2023-08-24 01:25:00|833.3|828.8|832.3|827.8|833.8|829.3|832.3|827.8|1145
1692840600000|2023-08-24 01:30:00|832.8|828.3|833.3|828.8|834|829.5|832.3|827.8|881
1692840900000|2023-08-24 01:35:00|833.7|829.2|830.3|825.8|834.2|829.7|829.8|825.3|1226
1692841200000|2023-08-24 01:40:00|830.8|826.3|828.3|823.8|831.8|827.3|827.2|822.7|1750
1692841500000|2023-08-24 01:45:00|828.8|824.3|829.2|824.7|829.3|824.8|825.7|821.2|1935
1692841800000|2023-08-24 01:50:00|829.1|824.6|826.9|822.4|829.1|824.6|825|820.5|2392
1692842100000|2023-08-24 01:55:00|827.4|822.9|828.1|823.6|828.6|824.1|826.5|822|1569
1692842400000|2023-08-24 02:00:00|828.6|824.1|829.1|824.6|829.7|825.2|826.6|822.1|1562
1692842700000|2023-08-24 02:05:00|828.6|824.1|831.1|826.6|831.1|826.6|827.7|823.2|576
1692843000000|2023-08-24 02:10:00|831.3|826.8|831|826.5|833.5|829|831|826.5|788
1692844200000|2023-08-24 02:30:00|830.5|826|829.5|825|831.5|827|828.1|823.6|505
1692844500000|2023-08-24 02:35:00|829|824.5|828.5|824|829.5|825|827.5|823|1387
1692844800000|2023-08-24 02:40:00|828.6|824.1|829|824.5|829.1|824.6|828.5|824|370
1692845100000|2023-08-24 02:45:00|829.1|824.6|827.5|823|829.5|825|827|822.5|1076
1692845400000|2023-08-24 02:50:00|827.6|823.1|827.1|822.6|828.5|824|827|822.5|497
1692845700000|2023-08-24 02:55:00|827|822.5|827|822.5|827.5|823|826|821.5|370
1692846000000|2023-08-24 03:00:00|827.5|823|828.5|824|828.5|824|826.5|822|249
1692846300000|2023-08-24 03:05:00|829|824.5|829.6|825.1|830|825.5|827.5|823|812
1692846600000|2023-08-24 03:10:00|829.5|825|828.5|824|829.6|825.1|827.5|823|393
1692846900000|2023-08-24 03:15:00|828|823.5|830.5|826|831|826.5|828|823.5|497
1692847200000|2023-08-24 03:20:00|830|825.5|831.5|827|831.5|827|830|825.5|98
1692847500000|2023-08-24 03:25:00|832|827.5|832|827.5|832.5|828|831.5|827|552
1692855000000|2023-08-24 05:30:00|831.9|827.4|836.1|831.6|836.1|831.6|831.9|827.4|2036
1692855300000|2023-08-24 05:35:00|835.6|831.1|833.6|829.1|837.5|833|832.6|828.1|2330
1692855600000|2023-08-24 05:40:00|833.5|829|831.6|827.1|834.5|830|831.6|827.1|395
1692855900000|2023-08-24 05:45:00|831.5|827|830.5|826|832|827.5|828.6|824.1|669
1692856200000|2023-08-24 05:50:00|831|826.5|832.3|827.8|832.3|827.8|830.9|826.4|1012
1692856500000|2023-08-24 05:55:00|832.8|828.3|832.3|827.8|833.8|829.3|832.3|827.8|853
1692856800000|2023-08-24 06:00:00|831.8|827.3|831.3|826.8|833.2|828.7|831.2|826.7|375
1692857100000|2023-08-24 06:05:00|831.7|827.2|832.7|828.2|832.7|828.2|831.3|826.8|461
1692857400000|2023-08-24 06:10:00|832.8|828.3|834.2|829.7|834.8|830.3|832.8|828.3|678
1692857700000|2023-08-24 06:15:00|834.7|830.2|832.2|827.7|835.2|830.7|832.2|827.7|577
1692858000000|2023-08-24 06:20:00|832.7|828.2|831.3|826.8|832.7|828.2|830.8|826.3|601
1692858300000|2023-08-24 06:25:00|831.2|826.7|829.7|825.2|831.8|827.3|829.2|824.7|673
1692858600000|2023-08-24 06:30:00|829.2|824.7|830.3|825.8|830.8|826.3|828.8|824.3|721
1692858900000|2023-08-24 06:35:00|830.8|826.3|828.8|824.3|831.2|826.7|828.8|824.3|291
1692859200000|2023-08-24 06:40:00|828.5|824|825.4|820.9|828.8|824.3|825.4|820.9|1074
1692859500000|2023-08-24 06:45:00|825.8|821.3|824.9|820.4|826.4|821.9|822.5|818|756
1692859800000|2023-08-24 06:50:00|825.4|820.9|822|817.5|825.4|820.9|821.6|817.1|873
1692860100000|2023-08-24 06:55:00|821.6|817.1|816.7|812.2|821.6|817.1|816.6|812.1|2089
1692860400000|2023-08-24 07:00:00|817.1|812.6|816.7|812.2|817.1|812.6|816.7|812.2|0
1692882000000|2023-08-24 13:00:00|815.9|811.4|818.5|814|820.8|816.3|815.4|810.9|1941
1692882300000|2023-08-24 13:05:00|818.6|814.1|821.1|816.6|821.1|816.6|818.5|814|1766
1692882600000|2023-08-24 13:10:00|820.6|816.1|821.5|817|822|817.5|820.1|815.6|1165
1692882900000|2023-08-24 13:15:00|821.1|816.6|822.9|818.4|822.9|818.4|819.9|815.4|1004
1692883200000|2023-08-24 13:20:00|823.4|818.9|823|818.5|825.5|821|823|818.5|250
1692883500000|2023-08-24 13:25:00|823.5|819|822.6|818.1|823.5|819|821.6|817.1|197
1692883800000|2023-08-24 13:30:00|822.1|817.6|820.6|816.1|823.6|819.1|819.6|815.1|310
1692884100000|2023-08-24 13:35:00|821.1|816.6|821.5|817|821.6|817.1|820.1|815.6|57
1692884400000|2023-08-24 13:40:00|821|816.5|821|816.5|821.6|817.1|820.1|815.6|172
1692884700000|2023-08-24 13:45:00|820.5|816|820.5|816|822.5|818|820.5|816|139
1692885000000|2023-08-24 13:50:00|820.1|815.6|820.5|816|821|816.5|818.5|814|335
1692885300000|2023-08-24 13:55:00|820.4|815.9|820|815.5|820.4|815.9|817.5|813|670
1692885600000|2023-08-24 14:00:00|819.5|815|820|815.5|820.5|816|819.5|815|127
1692885900000|2023-08-24 14:05:00|820.5|816|818.5|814|821|816.5|818|813.5|252
1692886200000|2023-08-24 14:10:00|818|813.5|818.5|814|818.5|814|817.5|813|149
1692886500000|2023-08-24 14:15:00|818|813.5|818|813.5|818.5|814|817.5|813|98
1692886800000|2023-08-24 14:20:00|818.5|814|818.1|813.6|819.5|815|818.1|813.6|239
1692887100000|2023-08-24 14:25:00|818.6|814.1|817.1|812.6|818.6|814.1|815.7|811.2|605
1692887400000|2023-08-24 14:30:00|817.6|813.1|817.1|812.6|817.6|813.1|816.6|812.1|96
1692887700000|2023-08-24 14:35:00|817.6|813.1|818.2|813.7|818.2|813.7|817.6|813.1|189
1692888000000|2023-08-24 14:40:00|818.7|814.2|820.1|815.6|820.6|816.1|818.7|814.2|202
1692888300000|2023-08-24 14:45:00|820.6|816.1|820.1|815.6|820.6|816.1|820.1|815.6|127
1692888600000|2023-08-24 14:50:00|820.6|816.1|821.1|816.6|821.5|817|820.1|815.6|144
1692888900000|2023-08-24 14:55:00|821.6|817.1|822.1|817.6|823.1|818.6|821.1|816.6|333
1692925200000|2023-08-25 01:00:00|821.4|816.9|822.9|818.4|823.4|818.9|820.9|816.4|1249
1692925500000|2023-08-25 01:05:00|823.4|818.9|823.4|818.9|823.9|819.4|821.8|817.3|987
1692925800000|2023-08-25 01:10:00|822.9|818.4|824|819.5|824|819.5|821.9|817.4|958
1692926100000|2023-08-25 01:15:00|823.5|819|822.5|818|824|819.5|822.5|818|183
1692926400000|2023-08-25 01:20:00|822.9|818.4|824.5|820|825|820.5|822.5|818|326
1692926700000|2023-08-25 01:25:00|824.6|820.1|824.6|820.1|824.6|820.1|823|818.5|362
1692927000000|2023-08-25 01:30:00|824.1|819.6|825.7|821.2|827.7|823.2|824.1|819.6|1017
1692927300000|2023-08-25 01:35:00|825.2|820.7|823|818.5|825.7|821.2|823|818.5|798
1692927600000|2023-08-25 01:40:00|822.5|818|824.5|820|824.5|820|822.5|818|527
1692927900000|2023-08-25 01:45:00|824|819.5|824.5|820|825.5|821|823.5|819|240
1692928200000|2023-08-25 01:50:00|825|820.5|825|820.5|825.5|821|825|820.5|263
1692928500000|2023-08-25 01:55:00|825.5|821|826.5|822|828.5|824|825.5|821|247
1692928800000|2023-08-25 02:00:00|826.4|821.9|826.5|822|828.5|824|826|821.5|365
1692929100000|2023-08-25 02:05:00|827|822.5|825|820.5|827|822.5|825|820.5|225
1692929400000|2023-08-25 02:10:00|825.5|821|826.5|822|826.9|822.4|825.5|821|259
1692930600000|2023-08-25 02:30:00|826.4|821.9|827.9|823.4|828.9|824.4|826.4|821.9|634
1692930900000|2023-08-25 02:35:00|827.5|823|827.1|822.6|828|823.5|826.5|822|765
1692931200000|2023-08-25 02:40:00|827.5|823|829.5|825|830.5|826|827.1|822.6|901
1692931500000|2023-08-25 02:45:00|829.6|825.1|828.6|824.1|829.6|825.1|828|823.5|508
1692931800000|2023-08-25 02:50:00|828.7|824.2|829.5|825|830.1|825.6|828.6|824.1|955
1692932100000|2023-08-25 02:55:00|829|824.5|829|824.5|830|825.5|829|824.5|378
1692932400000|2023-08-25 03:00:00|829.5|825|827.5|823|829.5|825|827|822.5|155
1692932700000|2023-08-25 03:05:00|828|823.5|825|820.5|828.5|824|825|820.5|185
1692933000000|2023-08-25 03:10:00|824.5|820|825|820.5|826.5|822|823.5|819|445
1692933300000|2023-08-25 03:15:00|825.5|821|824.4|819.9|826|821.5|823|818.5|157
1692933600000|2023-08-25 03:20:00|824.5|820|825.5|821|825.9|821.4|824.5|820|145
1692933900000|2023-08-25 03:25:00|825.9|821.4|828.4|823.9|828.4|823.9|825.9|821.4|100
1692941400000|2023-08-25 05:30:00|828.3|823.8|827.8|823.3|829.3|824.8|826.9|822.4|338
1692941700000|2023-08-25 05:35:00|827.9|823.4|827.3|822.8|828.3|823.8|826.8|822.3|78
1692942000000|2023-08-25 05:40:00|826.8|822.3|827.8|823.3|828.2|823.7|826.8|822.3|227
1692942300000|2023-08-25 05:45:00|828.3|823.8|830.2|825.7|830.2|825.7|828.3|823.8|140
1692942600000|2023-08-25 05:50:00|829.8|825.3|832.7|828.2|833.2|828.7|829.3|824.8|343
1692942900000|2023-08-25 05:55:00|833.2|828.7|835.7|831.2|835.7|831.2|832.7|828.2|1516
1692943200000|2023-08-25 06:00:00|835.2|830.7|833.2|828.7|835.7|831.2|832.8|828.3|546
1692943500000|2023-08-25 06:05:00|832.8|828.3|833.3|828.8|833.3|828.8|831.8|827.3|456
1692943800000|2023-08-25 06:10:00|833.2|828.7|832.7|828.2|833.2|828.7|832.3|827.8|146
1692944100000|2023-08-25 06:15:00|832.3|827.8|831.7|827.2|832.3|827.8|829.8|825.3|641
1692944400000|2023-08-25 06:20:00|832.2|827.7|831.2|826.7|832.2|827.7|829.8|825.3|282
1692944700000|2023-08-25 06:25:00|830.7|826.2|831.2|826.7|831.2|826.7|830.2|825.7|155
1692945000000|2023-08-25 06:30:00|831.7|827.2|833.7|829.2|833.7|829.2|831.7|827.2|361
1692945300000|2023-08-25 06:35:00|834.1|829.6|833.6|829.1|834.6|830.1|832.7|828.2|303
1692945600000|2023-08-25 06:40:00|833.7|829.2|833.7|829.2|835.7|831.2|833.7|829.2|721
1692945900000|2023-08-25 06:45:00|833.2|828.7|834.1|829.6|834.6|830.1|833.2|828.7|1162
1692946200000|2023-08-25 06:50:00|834.6|830.1|832.6|828.1|834.6|830.1|831.1|826.6|272
1692946500000|2023-08-25 06:55:00|832.5|828|833.1|828.6|834|829.5|832.1|827.6|1160
1692946800000|2023-08-25 07:00:00|832.6|828.1|833.1|828.6|833.1|828.6|832.6|828.1|0
1692968400000|2023-08-25 13:00:00|832|827.5|829.8|825.3|832|827.5|828.4|823.9|1522
1692968700000|2023-08-25 13:05:00|829.3|824.8|829.4|824.9|830.4|825.9|828.8|824.3|922
1692969000000|2023-08-25 13:10:00|828.9|824.4|829.3|824.8|829.3|824.8|827.4|822.9|363
1692969300000|2023-08-25 13:15:00|829.8|825.3|826.9|822.4|829.8|825.3|826.9|822.4|678
1692969600000|2023-08-25 13:20:00|827.4|822.9|827.9|823.4|828.9|824.4|827.4|822.9|374
1692969900000|2023-08-25 13:25:00|828.4|823.9|827.9|823.4|828.4|823.9|826.9|822.4|399
1692970200000|2023-08-25 13:30:00|827.4|822.9|828.4|823.9|828.4|823.9|827.4|822.9|281
1692970500000|2023-08-25 13:35:00|827.9|823.4|827.4|822.9|827.9|823.4|826.4|821.9|649
1692970800000|2023-08-25 13:40:00|826.9|822.4|823.4|818.9|827.4|822.9|822.9|818.4|1025
1692971100000|2023-08-25 13:45:00|823|818.5|824.5|820|824.5|820|822.9|818.4|307
1692971400000|2023-08-25 13:50:00|824|819.5|824|819.5|824.4|819.9|823.5|819|197
1692971700000|2023-08-25 13:55:00|823.5|819|821|816.5|824|819.5|820.5|816|427
1692972000000|2023-08-25 14:00:00|821.5|817|824|819.5|824.5|820|821.5|817|153
1692972300000|2023-08-25 14:05:00|823.5|819|824|819.5|824.5|820|823|818.5|73
1692972600000|2023-08-25 14:10:00|824.5|820|829|824.5|829|824.5|824.5|820|172
1692972900000|2023-08-25 14:15:00|828.5|824|829|824.5|830|825.5|828|823.5|264
1692973200000|2023-08-25 14:20:00|829.5|825|829|824.5|830|825.5|828.5|824|254
1692973500000|2023-08-25 14:25:00|828.5|824|829|824.5|829|824.5|828.5|824|64
1692973800000|2023-08-25 14:30:00|829.5|825|829|824.5|831|826.5|828.5|824|200
1692974100000|2023-08-25 14:35:00|828.5|824|828.5|824|829|824.5|828|823.5|144
1692974400000|2023-08-25 14:40:00|828|823.5|827|822.5|828|823.5|826.5|822|83
1692974700000|2023-08-25 14:45:00|826.5|822|826.5|822|826.5|822|825.6|821.1|41
1692975000000|2023-08-25 14:50:00|827|822.5|827.5|823|827.5|823|826.5|822|109
1692975300000|2023-08-25 14:55:00|828.5|824|828.5|824|829|824.5|828.5|824|162
1693184400000|2023-08-28 01:00:00|828.7|824.2|833.1|828.6|837.6|833.1|828.7|824.2|1256
1693184700000|2023-08-28 01:05:00|832.6|828.1|832.1|827.6|832.6|828.1|829.1|824.6|392
1693185000000|2023-08-28 01:10:00|831.6|827.1|831.6|827.1|832.1|827.6|829.6|825.1|416
1693185300000|2023-08-28 01:15:00|831.1|826.6|831.1|826.6|832.6|828.1|830.2|825.7|710
1693185600000|2023-08-28 01:20:00|831.6|827.1|833.1|828.6|833.1|828.6|830.6|826.1|291
1693185900000|2023-08-28 01:25:00|832.6|828.1|834.1|829.6|834.1|829.6|831.6|827.1|563
1693186200000|2023-08-28 01:30:00|833.6|829.1|830.1|825.6|833.6|829.1|830.1|825.6|529
1693186500000|2023-08-28 01:35:00|830.6|826.1|828.7|824.2|830.6|826.1|827.7|823.2|311
1693186800000|2023-08-28 01:40:00|829.2|824.7|830.2|825.7|831.2|826.7|829.1|824.6|342
1693187100000|2023-08-28 01:45:00|830.6|826.1|829.2|824.7|830.6|826.1|828.7|824.2|240
1693187400000|2023-08-28 01:50:00|829.7|825.2|827.2|822.7|830.1|825.6|826.2|821.7|301
1693187700000|2023-08-28 01:55:00|826.7|822.2|825.7|821.2|827.7|823.2|825.2|820.7|162
1693188000000|2023-08-28 02:00:00|826.2|821.7|826.2|821.7|826.7|822.2|825.2|820.7|255
1693188300000|2023-08-28 02:05:00|826.7|822.2|826.2|821.7|827.2|822.7|826.2|821.7|98
1693188600000|2023-08-28 02:10:00|825.7|821.2|828.2|823.7|828.2|823.7|825.7|821.2|161
1693189800000|2023-08-28 02:30:00|827.7|823.2|827.2|822.7|829.2|824.7|826.2|821.7|420
1693190100000|2023-08-28 02:35:00|827.7|823.2|828.7|824.2|828.7|824.2|827.2|822.7|442
1693190400000|2023-08-28 02:40:00|829.2|824.7|828.7|824.2|829.2|824.7|827.2|822.7|419
1693190700000|2023-08-28 02:45:00|829.2|824.7|827.7|823.2|829.7|825.2|827.7|823.2|35
1693191000000|2023-08-28 02:50:00|828.2|823.7|828.2|823.7|829.7|825.2|828.2|823.7|314
1693191300000|2023-08-28 02:55:00|827.7|823.2|826.7|822.2|828.2|823.7|826.2|821.7|382
1693191600000|2023-08-28 03:00:00|826.2|821.7|826.2|821.7|827.2|822.7|825.2|820.7|663
1693191900000|2023-08-28 03:05:00|826.7|822.2|825.7|821.2|827.2|822.7|825.7|821.2|406
1693192200000|2023-08-28 03:10:00|826.2|821.7|826.7|822.2|827.2|822.7|826.2|821.7|152
1693192500000|2023-08-28 03:15:00|826.2|821.7|822.7|818.2|826.2|821.7|822.2|817.7|419
1693192800000|2023-08-28 03:20:00|822.2|817.7|824.2|819.7|824.7|820.2|822.2|817.7|785
1693193100000|2023-08-28 03:25:00|823.7|819.2|824.7|820.2|824.7|820.2|823.7|819.2|128
1693200600000|2023-08-28 05:30:00|823.7|819.2|822.2|817.7|826.2|821.7|822.2|817.7|185
1693200900000|2023-08-28 05:35:00|822.7|818.2|821.2|816.7|823.2|818.7|821.2|816.7|174
1693201200000|2023-08-28 05:40:00|820.7|816.2|818.2|813.7|822.7|818.2|818.2|813.7|771
1693201500000|2023-08-28 05:45:00|817.7|813.2|819.1|814.6|820.7|816.2|817.2|812.7|1064
1693201800000|2023-08-28 05:50:00|819.6|815.1|816.1|811.6|819.6|815.1|816.1|811.6|578
1693202100000|2023-08-28 05:55:00|816.6|812.1|816.1|811.6|816.6|812.1|814.2|809.7|677
1693202400000|2023-08-28 06:00:00|816.6|812.1|817.6|813.1|818.1|813.6|816.6|812.1|252
1693202700000|2023-08-28 06:05:00|818.1|813.6|815.7|811.2|818.1|813.6|815.7|811.2|298
1693203000000|2023-08-28 06:10:00|815.4|810.9|812.2|807.7|815.7|811.2|809.7|805.2|1132
1693203300000|2023-08-28 06:15:00|812.7|808.2|811.7|807.2|813.2|808.7|810.7|806.2|401
1693203600000|2023-08-28 06:20:00|812.2|807.7|810.2|805.7|812.7|808.2|810.2|805.7|550
1693203900000|2023-08-28 06:25:00|810.7|806.2|809.7|805.2|812.1|807.6|809.2|804.7|407
1693204200000|2023-08-28 06:30:00|809.2|804.7|807.7|803.2|810.4|805.9|807.5|803|810
1693204500000|2023-08-28 06:35:00|808.2|803.7|812.2|807.7|812.2|807.7|808.2|803.7|426
1693204800000|2023-08-28 06:40:00|811.7|807.2|812.2|807.7|813.6|809.1|811.7|807.2|214
1693205100000|2023-08-28 06:45:00|811.7|807.2|815.7|811.2|816.1|811.6|811.2|806.7|472
1693205400000|2023-08-28 06:50:00|815.2|810.7|813.2|808.7|815.2|810.7|812.2|807.7|602
1693205700000|2023-08-28 06:55:00|813.7|809.2|815.7|811.2|816.6|812.1|813.1|808.6|404
1693227600000|2023-08-28 13:00:00|814.9|810.4|815.5|811|817.4|812.5|814.9|810.4|1009
1693227900000|2023-08-28 13:05:00|816|811.5|817.4|812.9|817.5|813|816|811.5|219
1693228200000|2023-08-28 13:10:00|817.5|813|815|810.5|817.5|813|814.5|810|244
1693228500000|2023-08-28 13:15:00|815.5|811|816.9|812.4|817.4|812.9|815.5|811|134
1693228800000|2023-08-28 13:20:00|816.4|811.9|815.5|811|816.4|811.9|815.4|810.9|153
1693229100000|2023-08-28 13:25:00|815.4|810.9|815|810.5|815.4|810.9|812.5|808|441
1693229400000|2023-08-28 13:30:00|815.4|810.9|815|810.5|815.4|810.9|815|810.5|13
1693229700000|2023-08-28 13:35:00|815.4|810.9|816.9|812.4|817.4|812.9|815.4|810.9|233
1693230000000|2023-08-28 13:40:00|816.4|811.9|816.9|812.4|817.4|812.9|816.4|811.9|96
1693230300000|2023-08-28 13:45:00|817.4|812.9|817.4|812.9|817.4|812.9|816.9|812.4|67
1693230600000|2023-08-28 13:50:00|817.9|813.4|817.4|812.9|818.4|813.9|816.9|812.4|164
1693230900000|2023-08-28 13:55:00|816.9|812.4|818.9|814.4|819.4|814.9|816.9|812.4|162
1693231200000|2023-08-28 14:00:00|818.4|813.9|818.4|813.9|819.4|814.9|818.4|813.9|20
1693231500000|2023-08-28 14:05:00|818.9|814.4|818.4|813.9|818.9|814.4|817.9|813.4|65
1693231800000|2023-08-28 14:10:00|818.9|814.4|817.9|813.4|818.9|814.4|817.9|813.4|61
1693232100000|2023-08-28 14:15:00|817.4|812.9|816.9|812.4|817.4|812.9|816.9|812.4|81
1693232400000|2023-08-28 14:20:00|817.4|812.9|819.4|814.9|819.4|814.9|817.4|812.9|116
1693232700000|2023-08-28 14:25:00|818.9|814.4|820.9|816.4|820.9|816.4|818.9|814.4|129
1693233000000|2023-08-28 14:30:00|821.3|816.8|820.9|816.4|821.4|816.9|820.9|816.4|60
1693233300000|2023-08-28 14:35:00|821.3|816.8|821.3|816.8|821.4|816.9|820.9|816.4|161
1693233600000|2023-08-28 14:40:00|820.9|816.4|819.9|815.4|821.3|816.8|819.9|815.4|63
1693233900000|2023-08-28 14:45:00|819.4|814.9|818.9|814.4|819.9|815.4|818.9|814.4|69
1693234200000|2023-08-28 14:50:00|819.4|814.9|820.3|815.8|820.3|815.8|818.9|814.4|40
1693234500000|2023-08-28 14:55:00|820.4|815.9|820.4|815.9|820.4|815.9|819.9|815.4|52
1693270800000|2023-08-29 01:00:00|820.6|816.1|820.1|815.6|820.6|816.1|818.6|814.1|1128
1693271100000|2023-08-29 01:05:00|820.6|816.1|819.6|815.1|822.6|818.1|819.6|815.1|2688
1693271400000|2023-08-29 01:10:00|819.1|814.6|819.1|814.6|819.1|814.6|816.1|811.6|75
1693271700000|2023-08-29 01:15:00|819.6|815.1|820.1|815.6|820.1|815.6|819.1|814.6|45
1693272000000|2023-08-29 01:20:00|819.6|815.1|816.1|811.6|821.1|816.6|815.1|810.6|961
1693272300000|2023-08-29 01:25:00|816.6|812.1|816.1|811.6|817.6|813.1|815.6|811.1|544
1693272600000|2023-08-29 01:30:00|816.6|812.1|817.1|812.6|818.6|814.1|816.1|811.6|247
1693272900000|2023-08-29 01:35:00|816.6|812.1|816.1|811.6|817.1|812.6|816.1|811.6|306
1693273200000|2023-08-29 01:40:00|815.6|811.1|816.1|811.6|816.6|812.1|815.1|810.6|361
1693273500000|2023-08-29 01:45:00|816.6|812.1|815.1|810.6|816.6|812.1|815.1|810.6|241
1693273800000|2023-08-29 01:50:00|814.6|810.1|814.6|810.1|815.1|810.6|814.6|810.1|2887
1693274100000|2023-08-29 01:55:00|814.1|809.6|810.6|806.1|814.1|809.6|810.1|805.6|464
1693274400000|2023-08-29 02:00:00|811.1|806.6|811.1|806.6|812.1|807.6|810.6|806.1|295
1693274700000|2023-08-29 02:05:00|811.6|807.1|812.6|808.1|812.6|808.1|811.6|807.1|280
1693275000000|2023-08-29 02:10:00|812.1|807.6|810.6|806.1|813.1|808.6|810.6|806.1|513
1693276200000|2023-08-29 02:30:00|811.1|806.6|809.6|805.1|812.1|807.6|809.1|804.6|967
1693276500000|2023-08-29 02:35:00|809.1|804.6|809.1|804.6|809.6|805.1|807.6|803.1|582
1693276800000|2023-08-29 02:40:00|809.6|805.1|811.6|807.1|811.6|807.1|809.6|805.1|163
1693277100000|2023-08-29 02:45:00|812.1|807.6|815.6|811.1|815.6|811.1|811.1|806.6|309
1693277400000|2023-08-29 02:50:00|815.1|810.6|815.6|811.1|816.6|812.1|815.1|810.6|402
1693277700000|2023-08-29 02:55:00|815.1|810.6|816.1|811.6|816.1|811.6|814.1|809.6|356
1693278000000|2023-08-29 03:00:00|815.6|811.1|815.1|810.6|817|812.5|814.6|810.1|139
1693278300000|2023-08-29 03:05:00|814.6|810.1|815.6|811.1|816.1|811.6|813.6|809.1|221
1693278600000|2023-08-29 03:10:00|816.1|811.6|814.6|810.1|816.1|811.6|813.6|809.1|216
1693278900000|2023-08-29 03:15:00|814.1|809.6|812.1|807.6|814.1|809.6|812.1|807.6|127
1693279200000|2023-08-29 03:20:00|812.6|808.1|812.1|807.6|813.1|808.6|811.1|806.6|644
1693279500000|2023-08-29 03:25:00|812.6|808.1|818.5|814|818.5|814|812.6|808.1|976
1693287000000|2023-08-29 05:30:00|818.7|814.2|818|813.5|820|815.5|817.5|813|178
1693287300000|2023-08-29 05:35:00|818.5|814|820.5|816|820.5|816|818.5|814|212
1693287600000|2023-08-29 05:40:00|820|815.5|819|814.5|820|815.5|818.5|814|395
1693287900000|2023-08-29 05:45:00|818.5|814|818.5|814|819|814.5|817.5|813|77
1693288200000|2023-08-29 05:50:00|819|814.5|817.5|813|819|814.5|817.5|813|87
1693288500000|2023-08-29 05:55:00|817|812.5|818|813.5|818|813.5|816.5|812|150
1693288800000|2023-08-29 06:00:00|817.5|813|820|815.5|820.5|816|816|811.5|384
1693289100000|2023-08-29 06:05:00|819.5|815|819.5|815|820.5|816|819.5|815|232
1693289400000|2023-08-29 06:10:00|820|815.5|819.4|814.9|821|816.5|818.9|814.4|845
1693289700000|2023-08-29 06:15:00|818.9|814.4|818.9|814.4|819.9|815.4|818.9|814.4|348
1693290000000|2023-08-29 06:20:00|819.4|814.9|819.4|814.9|819.9|815.4|818.9|814.4|178
1693290300000|2023-08-29 06:25:00|818.9|814.4|818.4|813.9|818.9|814.4|817.4|812.9|314
1693290600000|2023-08-29 06:30:00|817.9|813.4|818.4|813.9|819.9|815.4|817.9|813.4|185
1693290900000|2023-08-29 06:35:00|817.9|813.4|819.4|814.9|819.9|815.4|817.4|812.9|54
1693291200000|2023-08-29 06:40:00|819.9|815.4|824.2|819.7|825.9|821.4|819.9|815.4|900
1693291500000|2023-08-29 06:45:00|824.4|819.9|818.9|814.4|824.4|819.9|818.4|813.9|557
1693291800000|2023-08-29 06:50:00|818.4|813.9|815.9|811.4|818.4|813.9|815.9|811.4|252
1693292100000|2023-08-29 06:55:00|816.4|811.9|814.5|810|816.4|811.9|814|809.5|827
1693292400000|2023-08-29 07:00:00|814|809.5|814.5|810|814.5|810|814|809.5|0
1693314000000|2023-08-29 13:00:00|815.3|808.8|815.3|810.8|817.3|812.8|814.3|808.8|212
1693314300000|2023-08-29 13:05:00|814.8|810.3|814.3|809.8|814.8|810.3|811.3|806.8|405
1693314600000|2023-08-29 13:10:00|814.8|810.3|814.8|810.3|815.8|811.3|814.3|809.8|131
1693314900000|2023-08-29 13:15:00|815.3|810.8|816.8|812.3|816.8|812.3|814.3|809.8|497
1693315200000|2023-08-29 13:20:00|817.3|812.8|817.8|813.3|818.3|813.8|816.8|812.3|160
1693315500000|2023-08-29 13:25:00|817.3|812.8|817.3|812.8|817.8|813.3|816.3|811.8|115
1693315800000|2023-08-29 13:30:00|816.8|812.3|816.3|811.8|816.8|812.3|815.8|811.3|79
1693316100000|2023-08-29 13:35:00|816.8|812.3|817.8|813.3|817.8|813.3|816.8|812.3|131
1693316400000|2023-08-29 13:40:00|817.3|812.8|816.3|811.8|818.3|813.8|815.8|811.3|235
1693316700000|2023-08-29 13:45:00|816.8|812.3|816.3|811.8|816.8|812.3|816.3|811.8|94
1693317000000|2023-08-29 13:50:00|817.3|812.8|817.3|812.8|817.8|813.3|816.8|812.3|44
1693317300000|2023-08-29 13:55:00|816.8|812.3|816.3|811.8|817.3|812.8|816.3|811.8|125
1693317600000|2023-08-29 14:00:00|816.8|812.3|816.8|812.3|816.8|812.3|816.3|811.8|101
1693317900000|2023-08-29 14:05:00|816.3|811.8|817.8|813.3|817.8|813.3|815.3|810.8|80
1693318200000|2023-08-29 14:10:00|818.3|813.8|819.3|814.8|819.8|815.3|818.3|813.8|85
1693318500000|2023-08-29 14:15:00|818.8|814.3|819.8|815.3|820.3|815.8|818.8|814.3|133
1693318800000|2023-08-29 14:20:00|820.3|815.8|819.8|815.3|820.8|816.3|819.8|815.3|391
1693319100000|2023-08-29 14:25:00|819.7|815.2|820.7|816.2|820.8|816.3|819.7|815.2|186
1693319400000|2023-08-29 14:30:00|821.2|816.7|820.8|816.3|821.7|817.2|820.8|816.3|12
1693319700000|2023-08-29 14:35:00|820.3|815.8|820.3|815.8|820.8|816.3|819.8|815.3|45
1693320000000|2023-08-29 14:40:00|820.8|816.3|822.3|817.8|822.8|818.3|820.8|816.3|181
1693320300000|2023-08-29 14:45:00|821.8|817.3|822.3|817.8|822.3|817.8|821.3|816.8|188
1693320600000|2023-08-29 14:50:00|822.8|818.3|821.7|817.2|823.3|818.8|821.7|817.2|77
1693320900000|2023-08-29 14:55:00|821.3|816.8|821.3|816.8|821.3|816.8|820.8|816.3|49
1693357200000|2023-08-30 01:00:00|821.5|817|822|817.5|823.5|819|821.5|817|187525
1693357500000|2023-08-30 01:05:00|822.5|818|822.5|818|822.5|818|821.5|817|5779
1693357800000|2023-08-30 01:10:00|822|817.5|821.5|817|822|817.5|820.5|816|4385
1693358100000|2023-08-30 01:15:00|822|817.5|820.5|816|822|817.5|820|815.5|4706
1693358400000|2023-08-30 01:20:00|820|815.5|821.5|817|822|817.5|819.5|815|5070
1693358700000|2023-08-30 01:25:00|821|816.5|822.5|818|822.5|818|821|816.5|4710
1693359000000|2023-08-30 01:30:00|823|818.5|821|816.5|823|818.5|819|814.5|9745
1693359300000|2023-08-30 01:35:00|820.5|816|821.5|817|822.5|818|820|815.5|4437
1693359600000|2023-08-30 01:40:00|821|816.5|820|815.5|821|816.5|819|814.5|6836
1693359900000|2023-08-30 01:45:00|820.5|816|820|815.5|821|816.5|820|815.5|2815
1693360200000|2023-08-30 01:50:00|819.5|815|820.5|816|820.5|816|819.5|815|2099
1693360500000|2023-08-30 01:55:00|821|816.5|821.5|817|821.5|817|820.5|816|3334
1693360800000|2023-08-30 02:00:00|821|816.5|818.5|814|821.5|817|818.5|814|8913
1693361100000|2023-08-30 02:05:00|819|814.5|819.5|815|819.5|815|818|813.5|5262
1693361400000|2023-08-30 02:10:00|820|815.5|820.5|816|820.5|816|819.5|815|3026
1693362600000|2023-08-30 02:30:00|820|815.5|819.5|815|821|816.5|819|814.5|5019
1693362900000|2023-08-30 02:35:00|819.2|814.7|821|816.5|822|817.5|819|814.5|6057
1693363200000|2023-08-30 02:40:00|821.5|817|822.5|818|822.5|818|820|815.5|6703
1693363500000|2023-08-30 02:45:00|823|818.5|821|816.5|824.5|820|821|816.5|16652
1693363800000|2023-08-30 02:50:00|821.5|817|819|814.5|821.5|817|817.5|813|13476
1693364100000|2023-08-30 02:55:00|818.5|814|819|814.5|819.5|815|818|813.5|8828
1693364400000|2023-08-30 03:00:00|818.5|814|820.5|816|821|816.5|818.5|814|6434
1693364700000|2023-08-30 03:05:00|820|815.5|821|816.5|821.5|817|820|815.5|3292
1693365000000|2023-08-30 03:10:00|821.5|817|822.5|818|822.5|818|821.5|817|4140
1693365300000|2023-08-30 03:15:00|823|818.5|824|819.5|825.4|820.9|821.5|817|18190
1693365600000|2023-08-30 03:20:00|824.5|820|825.5|821|825.5|821|823|818.5|10752
1693365900000|2023-08-30 03:25:00|826|821.5|824.5|820|826.9|822.4|824.5|820|11919
1693373400000|2023-08-30 05:30:00|824.9|820.4|826.9|822.4|827.4|822.9|824.9|820.4|16663
1693373700000|2023-08-30 05:35:00|827.4|822.9|828.9|824.4|829.9|825.4|826.9|822.4|18761
1693374000000|2023-08-30 05:40:00|829.4|824.9|829.9|825.4|830.9|826.4|828.9|824.4|18104
1693374300000|2023-08-30 05:45:00|830.4|825.9|829.4|824.9|831.4|826.9|829.4|824.9|12563
1693374600000|2023-08-30 05:50:00|828.9|824.4|828.4|823.9|829.4|824.9|827.9|823.4|8853
1693374900000|2023-08-30 05:55:00|827.9|823.4|828.4|823.9|829.4|824.9|827.9|823.4|8079
1693375200000|2023-08-30 06:00:00|828.6|824.1|827.9|823.4|828.6|824.1|826.4|821.9|10460
1693375500000|2023-08-30 06:05:00|827.4|822.9|827.4|822.9|827.9|823.4|826.4|821.9|3924
1693375800000|2023-08-30 06:10:00|827.9|823.4|826.4|821.9|827.9|823.4|826.4|821.9|3122
1693376100000|2023-08-30 06:15:00|825.9|821.4|826.4|821.9|826.4|821.9|824.4|819.9|9585
1693376400000|2023-08-30 06:20:00|825.9|821.4|827.4|822.9|827.9|823.4|825.9|821.4|5158
1693376700000|2023-08-30 06:25:00|826.9|822.4|828.4|823.9|828.9|824.4|826.9|822.4|5535
1693377000000|2023-08-30 06:30:00|828.9|824.4|828.9|824.4|828.9|824.4|827.9|823.4|4429
1693377300000|2023-08-30 06:35:00|829.4|824.9|831.4|826.9|832.4|827.9|828.4|823.9|16054
1693377600000|2023-08-30 06:40:00|830.9|826.4|830.4|825.9|831.4|826.9|829.4|824.9|9969
1693377900000|2023-08-30 06:45:00|829.9|825.4|829.9|825.4|830.4|825.9|828.4|823.9|7573
1693378200000|2023-08-30 06:50:00|829.4|824.9|829.4|824.9|830.4|825.9|828.9|824.4|6833
1693378500000|2023-08-30 06:55:00|829.9|825.4|831.9|827.4|832.4|827.9|828.4|823.9|19261
1693400400000|2023-08-30 13:00:00|833.2|828.7|838.2|833.7|840.2|835.7|832.7|828.2|57313
1693400700000|2023-08-30 13:05:00|838.7|834.2|837.2|832.7|838.7|834.2|834.7|830.2|22493
1693401000000|2023-08-30 13:10:00|836.7|832.2|837.2|832.7|838.2|833.7|835.7|831.2|12312
1693401300000|2023-08-30 13:15:00|837.7|833.2|840.2|835.7|840.2|835.7|837.2|832.7|14083
1693401600000|2023-08-30 13:20:00|839.7|835.2|839.7|835.2|841.2|836.7|839.2|834.7|11872
1693401900000|2023-08-30 13:25:00|840.2|835.7|840.2|835.7|841.2|836.7|838.7|834.2|11791
1693402200000|2023-08-30 13:30:00|840.7|836.2|839.2|834.7|840.7|836.2|839.2|834.7|4863
1693402500000|2023-08-30 13:35:00|838.7|834.2|838.2|833.7|839.2|834.7|837.7|833.2|7827
1693402800000|2023-08-30 13:40:00|837.7|833.2|838.7|834.2|839.2|834.7|836.7|832.2|7407
1693403100000|2023-08-30 13:45:00|839.2|834.7|839.2|834.7|840.2|835.7|838.7|834.2|5773
1693403400000|2023-08-30 13:50:00|839.7|835.2|839.7|835.2|840.2|835.7|839.2|834.7|4797
1693403700000|2023-08-30 13:55:00|839.2|834.7|840.7|836.2|841.2|836.7|839.2|834.7|5540
1693404000000|2023-08-30 14:00:00|840.2|835.7|839.2|834.7|840.2|835.7|838.7|834.2|5804
1693404300000|2023-08-30 14:05:00|838.7|834.2|838.2|833.7|839.2|834.7|838.2|833.7|4088
1693404600000|2023-08-30 14:10:00|838.7|834.2|838.2|833.7|838.7|834.2|838.2|833.7|2218
1693404900000|2023-08-30 14:15:00|838.7|834.2|838.2|833.7|838.7|834.2|837.7|833.2|3629
1693405200000|2023-08-30 14:20:00|838.7|834.2|837.7|833.2|838.7|834.2|837.7|833.2|1996
1693405500000|2023-08-30 14:25:00|837.2|832.7|837.7|833.2|837.7|833.2|837.2|832.7|3302
1693405800000|2023-08-30 14:30:00|838.2|833.7|836.7|832.2|838.2|833.7|836.7|832.2|4381
1693406100000|2023-08-30 14:35:00|837.2|832.7|838.7|834.2|838.7|834.2|837.2|832.7|2390
1693406400000|2023-08-30 14:40:00|838.2|833.7|838.2|833.7|838.7|834.2|838.2|833.7|2524
1693406700000|2023-08-30 14:45:00|838.7|834.2|836.2|831.7|838.7|834.2|835.7|831.2|5799
1693407000000|2023-08-30 14:50:00|835.7|831.2|838.7|834.2|838.7|834.2|835.7|831.2|5241
1693407300000|2023-08-30 14:55:00|838.2|833.7|839|834.5|839.2|834.7|837.7|833.2|6681
1693443600000|2023-08-31 01:00:00|838.5|834|838|833.5|840.5|836|837.5|833|14812
1693443900000|2023-08-31 01:05:00|838.5|834|839.5|835|840|835.5|837|832.5|10693
1693444200000|2023-08-31 01:10:00|840|835.5|839.5|835|841|836.5|838.5|834|7430
1693444500000|2023-08-31 01:15:00|839|834.5|845.5|841|846|841.5|839|834.5|31173
1693444800000|2023-08-31 01:20:00|845|840.5|847.5|843|848.5|844|845|840.5|32047
1693445100000|2023-08-31 01:25:00|847.2|842.7|846.5|842|847.5|843|845.5|841|12215
1693445400000|2023-08-31 01:30:00|847|842.5|850.5|846|851.5|847|846.5|842|29474
1693445700000|2023-08-31 01:35:00|850.2|845.7|850|845.5|851.5|847|849.5|845|15143
1693446000000|2023-08-31 01:40:00|849.5|845|848.5|844|850|845.5|848.5|844|11766
1693446300000|2023-08-31 01:45:00|848|843.5|848|843.5|848|843.5|846|841.5|14552
1693446600000|2023-08-31 01:50:00|847.5|843|848|843.5|848.5|844|846.5|842|7331
1693446900000|2023-08-31 01:55:00|848.5|844|847.5|843|848.5|844|847.5|843|3671
1693447200000|2023-08-31 02:00:00|848|843.5|847.5|843|849|844.5|846.5|842|5903
1693447500000|2023-08-31 02:05:00|847|842.5|847.5|843|847.5|843|846.5|842|6147
1693447800000|2023-08-31 02:10:00|848|843.5|847.5|843|848|843.5|847|842.5|4349
1693449000000|2023-08-31 02:30:00|847|842.5|847.5|843|847.5|843|845.5|841|9332
1693449300000|2023-08-31 02:35:00|847|842.5|847.5|843|848|843.5|846.5|842|4075
1693449600000|2023-08-31 02:40:00|848|843.5|848|843.5|849|844.5|847.5|843|6076
1693449900000|2023-08-31 02:45:00|847.5|843|848.5|844|849|844.5|847.5|843|4938
1693450200000|2023-08-31 02:50:00|848|843.5|848|843.5|849|844.5|847.5|843|3680
1693450500000|2023-08-31 02:55:00|847.5|843|847|842.5|848|843.5|846.5|842|4205
1693450800000|2023-08-31 03:00:00|846.5|842|845.4|840.9|847|842.5|844.4|839.9|8141
1693451100000|2023-08-31 03:05:00|845|840.5|845.4|840.9|846.4|841.9|844.5|840|5537
1693451400000|2023-08-31 03:10:00|844.9|840.4|845.9|841.4|845.9|841.4|844.9|840.4|4839
1693451700000|2023-08-31 03:15:00|846.4|841.9|843.9|839.4|846.4|841.9|843.4|838.9|8122
1693452000000|2023-08-31 03:20:00|844.4|839.9|845.9|841.4|846.4|841.9|844.4|839.9|5444
1693452300000|2023-08-31 03:25:00|846.4|841.9|845.9|841.4|846.4|841.9|845.4|840.9|4691
1693459800000|2023-08-31 05:30:00|846.4|841.9|847.4|842.9|847.9|843.4|844.4|839.9|10934
1693460100000|2023-08-31 05:35:00|846.9|842.4|845.9|841.4|846.9|842.4|844.9|840.4|7100
1693460400000|2023-08-31 05:40:00|845.4|840.9|846.9|842.4|847.4|842.9|844.9|840.4|4992
1693460700000|2023-08-31 05:45:00|847.4|842.9|848.4|843.9|848.4|843.9|845.9|841.4|6618
1693461000000|2023-08-31 05:50:00|848.9|844.4|848.9|844.4|849.9|845.4|848.4|843.9|8034
1693461300000|2023-08-31 05:55:00|848.4|843.9|849.4|844.9|849.4|844.9|847.9|843.4|6337
1693461600000|2023-08-31 06:00:00|848.9|844.4|846.4|841.9|849.4|844.9|846.4|841.9|6969
1693461900000|2023-08-31 06:05:00|846.9|842.4|844.9|840.4|846.9|842.4|844.9|840.4|8875
1693462200000|2023-08-31 06:10:00|845.4|840.9|845.4|840.9|846.4|841.9|844.9|840.4|4199
1693462500000|2023-08-31 06:15:00|845.9|841.4|845.9|841.4|847.9|843.4|845.4|840.9|5534
1693462800000|2023-08-31 06:20:00|846.4|841.9|843.4|838.9|846.4|841.9|842.4|837.9|16146
1693463100000|2023-08-31 06:25:00|842.9|838.4|844.4|839.9|844.9|840.4|842.9|838.4|9676
1693463400000|2023-08-31 06:30:00|843.9|839.4|847.4|842.9|847.4|842.9|843.9|839.4|9230
1693463700000|2023-08-31 06:35:00|846.9|842.4|847.4|842.9|847.4|842.9|846.4|841.9|5826
1693464000000|2023-08-31 06:40:00|847.9|843.4|848.9|844.4|849.4|844.9|847.4|842.9|13173
1693464300000|2023-08-31 06:45:00|849.4|844.9|849.9|845.4|849.9|845.4|848.9|844.4|10237
1693464600000|2023-08-31 06:50:00|849.4|844.9|849.4|844.9|850.4|845.9|848.9|844.4|10665
1693464900000|2023-08-31 06:55:00|849.9|845.4|851.4|846.9|851.9|847.4|849.4|844.9|22435
1693486800000|2023-08-31 13:00:00|854.3|849.8|852.8|848.3|855.3|850.8|850.8|846.3|32049
1693487100000|2023-08-31 13:05:00|852.3|847.8|850.8|846.3|852.3|847.8|849.8|845.3|16512
1693487400000|2023-08-31 13:10:00|851.3|846.8|850.3|845.8|852.8|848.3|850.3|845.8|11915
1693487700000|2023-08-31 13:15:00|849.8|845.3|850.3|845.8|850.8|846.3|849.3|844.8|7066
1693488000000|2023-08-31 13:20:00|850.8|846.3|847.3|842.8|850.8|846.3|847.3|842.8|13771
1693488300000|2023-08-31 13:25:00|847.8|843.3|847.8|843.3|847.8|843.3|846.8|842.3|9143
1693488600000|2023-08-31 13:30:00|847.3|842.8|845.3|840.8|848.3|843.8|844.8|840.3|14931
1693488900000|2023-08-31 13:35:00|844.8|840.3|844.8|840.3|846.3|841.8|844.3|839.8|9154
1693489200000|2023-08-31 13:40:00|845.3|840.8|845.8|841.3|846.3|841.8|845.3|840.8|8258
1693489500000|2023-08-31 13:45:00|846.3|841.8|844.8|840.3|846.8|842.3|844.3|839.8|7540
1693489800000|2023-08-31 13:50:00|845.3|840.8|844.8|840.3|845.8|841.3|844.3|839.8|5832
1693490100000|2023-08-31 13:55:00|845.3|840.8|843.8|839.3|845.3|840.8|843.3|838.8|9510
1693490400000|2023-08-31 14:00:00|844.3|839.8|844.3|839.8|844.8|840.3|843.8|839.3|5444
1693490700000|2023-08-31 14:05:00|843.8|839.3|843.8|839.3|843.8|839.3|843.3|838.8|3871
1693491000000|2023-08-31 14:10:00|844.3|839.8|839.3|834.8|844.3|839.8|838.3|833.8|28336
1693491300000|2023-08-31 14:15:00|838.8|834.3|840.8|836.3|840.8|836.3|838.3|833.8|16364
1693491600000|2023-08-31 14:20:00|841.3|836.8|841.3|836.8|842.8|838.3|840.3|835.8|12086
1693491900000|2023-08-31 14:25:00|841.8|837.3|843.3|838.8|843.3|838.8|841.3|836.8|5980
1693492200000|2023-08-31 14:30:00|842.8|838.3|842.8|838.3|842.8|838.3|841.3|836.8|5500
1693492500000|2023-08-31 14:35:00|843.3|838.8|843.8|839.3|844.8|840.3|843.3|838.8|10990
1693492800000|2023-08-31 14:40:00|843.5|839|843.3|838.8|843.8|839.3|842.8|838.3|3465
1693493100000|2023-08-31 14:45:00|842.8|838.3|842.8|838.3|842.8|838.3|841.3|836.8|5205
1693493400000|2023-08-31 14:50:00|842.3|837.8|845.3|840.8|845.8|841.3|842.3|837.8|7932
1693493700000|2023-08-31 14:55:00|844.8|840.3|845.8|841.3|845.8|841.3|844.8|840.3|9422
1693530000000|2023-09-01 01:00:00|846.1|841.6|847.1|842.6|848.1|843.6|846.1|841.6|18662
1693530300000|2023-09-01 01:05:00|847.6|843.1|848.1|843.6|848.6|844.1|846.6|842.1|12241
1693530600000|2023-09-01 01:10:00|847.6|843.1|847.6|843.1|848.6|844.1|847.6|843.1|7883
1693530900000|2023-09-01 01:15:00|848.1|843.6|849.1|844.6|849.1|844.6|847.6|843.1|8041
1693531200000|2023-09-01 01:20:00|848.6|844.1|846.6|842.1|849.1|844.6|845.6|841.1|9767
1693531500000|2023-09-01 01:25:00|846.1|841.6|844.6|840.1|847.1|842.6|844.1|839.6|7020
1693531800000|2023-09-01 01:30:00|845.1|840.6|845.1|840.6|845.6|841.1|844.6|840.1|7776
1693532100000|2023-09-01 01:35:00|845.6|841.1|845.1|840.6|845.6|841.1|844.1|839.6|6271
1693532400000|2023-09-01 01:40:00|844.6|840.1|843.1|838.6|844.6|840.1|843.1|838.6|7265
1693532700000|2023-09-01 01:45:00|843.6|839.1|845.1|840.6|845.6|841.1|843.1|838.6|6147
1693533000000|2023-09-01 01:50:00|845.6|841.1|847.6|843.1|847.6|843.1|845.6|841.1|8097
1693533300000|2023-09-01 01:55:00|848.1|843.6|847.6|843.1|849.1|844.6|847.1|842.6|12087
1693533600000|2023-09-01 02:00:00|848.1|843.6|848.1|843.6|848.6|844.1|847.6|843.1|8344
1693533900000|2023-09-01 02:05:00|847.6|843.1|848.6|844.1|848.6|844.1|845.6|841.1|8560
1693534200000|2023-09-01 02:10:00|848.1|843.6|850.6|846.1|850.6|846.1|848.1|843.6|14724
1693535400000|2023-09-01 02:30:00|850.1|845.6|848.6|844.1|851.6|847.1|848.1|843.6|15303
1693535700000|2023-09-01 02:35:00|849.1|844.6|848.6|844.1|849.6|845.1|847.1|842.6|6388
1693536000000|2023-09-01 02:40:00|849.1|844.6|846.1|841.6|849.1|844.6|846.1|841.6|6369
1693536300000|2023-09-01 02:45:00|846.6|842.1|847.1|842.6|847.6|843.1|845.6|841.1|5524
1693536600000|2023-09-01 02:50:00|846.6|842.1|846.6|842.1|847.6|843.1|844.6|840.1|7009
1693536900000|2023-09-01 02:55:00|847.1|842.6|847.4|842.9|848.1|843.6|845.6|841.1|6372
1693537200000|2023-09-01 03:00:00|847.6|843.1|848.6|844.1|848.6|844.1|847.1|842.6|4402
1693537500000|2023-09-01 03:05:00|848.1|843.6|845.6|841.1|848.1|843.6|845.1|840.6|5751
1693537800000|2023-09-01 03:10:00|845.1|840.6|847.6|843.1|848.1|843.6|845.1|840.6|3894
1693538100000|2023-09-01 03:15:00|847.1|842.6|845.6|841.1|847.6|843.1|845.6|841.1|4471
1693538400000|2023-09-01 03:20:00|846.1|841.6|842.1|837.6|847.1|842.6|842.1|837.6|16199
1693538700000|2023-09-01 03:25:00|842.6|838.1|844.6|840.1|844.6|840.1|841.1|836.6|15715
1693546200000|2023-09-01 05:30:00|844.1|839.6|846.6|842.1|846.6|842.1|843.6|839.1|8602
1693546500000|2023-09-01 05:35:00|846.1|841.6|847.6|843.1|848.1|843.6|846.1|841.6|9092
1693546800000|2023-09-01 05:40:00|847.1|842.6|848.1|843.6|848.6|844.1|847.1|842.6|6454
1693547100000|2023-09-01 05:45:00|847.6|843.1|846.6|842.1|848.1|843.6|846.1|841.6|4668
1693547400000|2023-09-01 05:50:00|846.1|841.6|848.6|844.1|848.6|844.1|845.6|841.1|5955
1693547700000|2023-09-01 05:55:00|848.1|843.6|848.1|843.6|848.6|844.1|847.6|843.1|3173
1693548000000|2023-09-01 06:00:00|847.6|843.1|847.6|843.1|848.6|844.1|846.6|842.1|4237
1693548300000|2023-09-01 06:05:00|848.1|843.6|848.1|843.6|848.6|844.1|847.1|842.6|2446
1693548600000|2023-09-01 06:10:00|847.6|843.1|847.6|843.1|847.6|843.1|846.1|841.6|5031
1693548900000|2023-09-01 06:15:00|847.1|842.6|845.1|840.6|847.6|843.1|844.6|840.1|7610
1693549200000|2023-09-01 06:20:00|845.6|841.1|844.6|840.1|845.6|841.1|843.6|839.1|4954
1693549500000|2023-09-01 06:25:00|845.1|840.6|845.6|841.1|846.6|842.1|844.1|839.6|4879
1693549800000|2023-09-01 06:30:00|846.1|841.6|845.6|841.1|846.1|841.6|845.6|841.1|2771
1693550100000|2023-09-01 06:35:00|845.1|840.6|847.6|843.1|847.6|843.1|845.1|840.6|4913
1693550400000|2023-09-01 06:40:00|847.1|842.6|847.6|843.1|848.6|844.1|847.1|842.6|8295
1693550700000|2023-09-01 06:45:00|847.1|842.6|848.1|843.6|848.6|844.1|847.1|842.6|5089
1693551000000|2023-09-01 06:50:00|847.6|843.1|848.1|843.6|848.1|843.6|847.1|842.6|4138
1693551300000|2023-09-01 06:55:00|847.6|843.1|847.1|842.6|848|843.5|846.6|842.1|9186
1693573200000|2023-09-01 13:00:00|850.5|846|848|843.5|853|848.5|847.5|843|25858
1693573500000|2023-09-01 13:05:00|848.5|844|847.5|843|849|844.5|847.5|843|8966
1693573800000|2023-09-01 13:10:00|847|842.5|847.5|843|848.5|844|847|842.5|8725
1693574100000|2023-09-01 13:15:00|848|843.5|846|841.5|849|844.5|845.5|841|9819
1693574400000|2023-09-01 13:20:00|846.5|842|844.5|840|846.5|842|844|839.5|15477
1693574700000|2023-09-01 13:25:00|845|840.5|846|841.5|846.5|842|843.5|839|12471
1693575000000|2023-09-01 13:30:00|845.7|841.2|845.5|841|846|841.5|844.5|840|5097
1693575300000|2023-09-01 13:35:00|846|841.5|844.5|840|846|841.5|844|839.5|5642
1693575600000|2023-09-01 13:40:00|845|840.5|845.5|841|846|841.5|844.5|840|4036
1693575900000|2023-09-01 13:45:00|845|840.5|847|842.5|847|842.5|844.5|840|6582
1693576200000|2023-09-01 13:50:00|846.5|842|848|843.5|848.5|844|846.5|842|10676
1693576500000|2023-09-01 13:55:00|848.5|844|847.5|843|848.5|844|847.5|843|4035
1693576800000|2023-09-01 14:00:00|847|842.5|849|844.5|849|844.5|846|841.5|6686
1693577100000|2023-09-01 14:05:00|848.5|844|848.5|844|849|844.5|847.5|843|3772
1693577400000|2023-09-01 14:10:00|848|843.5|848.5|844|849|844.5|848|843.5|3096
1693577700000|2023-09-01 14:15:00|848|843.5|850|845.5|850|845.5|848|843.5|7578
1693578000000|2023-09-01 14:20:00|850.5|846|849.5|845|850.5|846|849.5|845|6481
1693578300000|2023-09-01 14:25:00|849|844.5|848.5|844|849.5|845|848.5|844|2734
1693578600000|2023-09-01 14:30:00|849|844.5|853.4|848.9|854.2|849.7|848.5|844|23283
1693578900000|2023-09-01 14:35:00|853.9|849.4|855.9|851.4|856.4|851.9|850|845.5|27292
1693579200000|2023-09-01 14:40:00|856.4|851.9|858.4|853.9|858.9|854.4|856.4|851.9|28016
1693579500000|2023-09-01 14:45:00|858|853.5|858.4|853.9|859.4|854.9|857.9|853.4|12550
1693579800000|2023-09-01 14:50:00|857.9|853.4|865.4|860.9|865.9|861.4|857.9|853.4|33739
1693580100000|2023-09-01 14:55:00|864.9|860.4|864.9|860.4|866.9|862.4|864.4|859.9|25617
1693789200000|2023-09-04 01:00:00|863.2|858.7|856.6|852.1|864.1|859.6|856.1|851.6|41267
1693789500000|2023-09-04 01:05:00|856.1|851.6|854.1|849.6|858.1|853.6|854.1|849.6|27005
1693789800000|2023-09-04 01:10:00|854.6|850.1|855.1|850.6|856.6|852.1|853.6|849.1|16644
1693790100000|2023-09-04 01:15:00|854.6|850.1|853|848.5|855.1|850.6|852|847.5|17372
1693790400000|2023-09-04 01:20:00|853.5|849|852|847.5|855.5|851|852|847.5|10949
1693790700000|2023-09-04 01:25:00|851.6|847.1|855|850.5|855.5|851|851.5|847|11761
1693791000000|2023-09-04 01:30:00|855.5|851|854|849.5|855.5|851|853|848.5|5886
1693791300000|2023-09-04 01:35:00|854.5|850|854|849.5|855|850.5|853|848.5|6536
1693791600000|2023-09-04 01:40:00|854.5|850|854.5|850|855|850.5|853|848.5|5599
1693791900000|2023-09-04 01:45:00|854|849.5|854.5|850|855|850.5|854|849.5|3652
1693792200000|2023-09-04 01:50:00|855|850.5|853.5|849|856.5|852|852.5|848|9662
1693792500000|2023-09-04 01:55:00|854|849.5|854|849.5|854.5|850|853.5|849|3515
1693792800000|2023-09-04 02:00:00|854.5|850|857|852.5|857|852.5|854|849.5|8536
1693793100000|2023-09-04 02:05:00|856.5|852|858.5|854|859.5|855|856.5|852|13757
1693793400000|2023-09-04 02:10:00|858|853.5|858.5|854|859.5|855|857|852.5|7487
1693794600000|2023-09-04 02:30:00|859|854.5|859.5|855|861.5|857|857.5|853|12766
1693794900000|2023-09-04 02:35:00|860|855.5|860.5|856|861.5|857|860|855.5|8400
1693795200000|2023-09-04 02:40:00|860|855.5|860.5|856|861.5|857|860|855.5|6179
1693795500000|2023-09-04 02:45:00|860|855.5|859|854.5|861.5|857|858.5|854|6008
1693795800000|2023-09-04 02:50:00|859.5|855|859.5|855|860.5|856|858.5|854|4126
1693796100000|2023-09-04 02:55:00|859|854.5|858|853.5|859|854.5|858|853.5|3713
1693796400000|2023-09-04 03:00:00|858.5|854|858|853.5|859|854.5|857|852.5|5103
1693796700000|2023-09-04 03:05:00|858.5|854|858|853.5|859|854.5|857.5|853|3622
1693797000000|2023-09-04 03:10:00|858.5|854|856.5|852|858.5|854|855.5|851|7505
1693797300000|2023-09-04 03:15:00|857|852.5|857.5|853|857.6|853.1|856|851.5|3016
1693797600000|2023-09-04 03:20:00|857.6|853.1|856|851.5|857.6|853.1|855.5|851|4965
1693797900000|2023-09-04 03:25:00|856.1|851.6|855.6|851.1|859|854.5|855.1|850.6|7336
1693805400000|2023-09-04 05:30:00|855.5|851|856|851.5|857|852.5|855|850.5|10421
1693805700000|2023-09-04 05:35:00|856.5|852|855.5|851|856.5|852|855|850.5|5670
1693806000000|2023-09-04 05:40:00|855|850.5|856|851.5|856.5|852|854.5|850|5035
1693806300000|2023-09-04 05:45:00|855.5|851|856|851.5|857|852.5|855.5|851|3270
1693806600000|2023-09-04 05:50:00|856.5|852|857.5|853|857.5|853|856|851.5|3675
1693806900000|2023-09-04 05:55:00|858|853.5|853.5|849|858|853.5|853|848.5|11382
1693807200000|2023-09-04 06:00:00|853|848.5|853.5|849|854|849.5|851|846.5|14468
1693807500000|2023-09-04 06:05:00|854|849.5|850|845.5|854|849.5|849.5|845|16280
1693807800000|2023-09-04 06:10:00|849.5|845|851.5|847|851.5|847|849.5|845|7352
1693808100000|2023-09-04 06:15:00|851|846.5|848|843.5|852|847.5|848|843.5|12606
1693808400000|2023-09-04 06:20:00|847.5|843|848.5|844|848.5|844|847.5|843|9019
1693808700000|2023-09-04 06:25:00|849|844.5|847.5|843|849.5|845|847.5|843|6811
1693809000000|2023-09-04 06:30:00|847|842.5|840.5|836|847.5|843|838|833.5|45591
1693809300000|2023-09-04 06:35:00|840|835.5|843.5|839|844|839.5|840|835.5|20883
1693809600000|2023-09-04 06:40:00|844|839.5|845.6|841.1|845.6|841.1|842.5|838|14071
1693809900000|2023-09-04 06:45:00|845.1|840.6|847.6|843.1|848.6|844.1|845.1|840.6|15273
1693810200000|2023-09-04 06:50:00|848.1|843.6|843.1|838.6|848.1|843.6|842.6|838.1|12758
1693810500000|2023-09-04 06:55:00|843.6|839.1|845.1|840.6|845.6|841.1|843.1|838.6|12065
1693832400000|2023-09-04 13:00:00|846|841.5|847.5|843|849.5|845|845.5|841|25079
1693832700000|2023-09-04 13:05:00|847|842.5|847|842.5|849|844.5|846.5|842|10241
1693833000000|2023-09-04 13:10:00|846.5|842|848.5|844|849|844.5|846|841.5|8540
1693833300000|2023-09-04 13:15:00|848|843.5|848|843.5|850|845.5|847.5|843|8173
1693833600000|2023-09-04 13:20:00|848.5|844|848.5|844|849.5|845|848|843.5|3789
1693833900000|2023-09-04 13:25:00|848|843.5|847|842.5|848.5|844|846.5|842|6298
1693834200000|2023-09-04 13:30:00|847.5|843|847.6|843.1|848|843.5|847|842.5|4711
1693834500000|2023-09-04 13:35:00|847.5|843|848.5|844|849|844.5|847.5|843|4727
1693834800000|2023-09-04 13:40:00|849|844.5|847.6|843.1|849|844.5|847.6|843.1|3315
1693835100000|2023-09-04 13:45:00|848|843.5|849.1|844.6|849.1|844.6|848|843.5|2951
1693835400000|2023-09-04 13:50:00|849.6|845.1|849.1|844.6|849.6|845.1|848.1|843.6|6307
1693835700000|2023-09-04 13:55:00|848.6|844.1|849.1|844.6|849.1|844.6|848.1|843.6|3285
1693836000000|2023-09-04 14:00:00|849.6|845.1|850.1|845.6|850.6|846.1|849.1|844.6|6592
1693836300000|2023-09-04 14:05:00|850.6|846.1|849.1|844.6|850.6|846.1|848.6|844.1|3195
1693836600000|2023-09-04 14:10:00|848.6|844.1|848.1|843.6|849.6|845.1|848.1|843.6|3962
1693836900000|2023-09-04 14:15:00|847.6|843.1|847.1|842.6|848.1|843.6|846.1|841.6|6981
1693837200000|2023-09-04 14:20:00|847.6|843.1|848.1|843.6|848.1|843.6|846.6|842.1|3271
1693837500000|2023-09-04 14:25:00|848.6|844.1|849.1|844.6|849.1|844.6|848.6|844.1|2109
1693837800000|2023-09-04 14:30:00|848.6|844.1|851.1|846.6|851.1|846.6|848.1|843.6|4926
1693838100000|2023-09-04 14:35:00|851.6|847.1|853.1|848.6|855|850.5|851.6|847.1|21935
1693838400000|2023-09-04 14:40:00|853.5|849|853.1|848.6|854.1|849.6|852.6|848.1|5388
1693838700000|2023-09-04 14:45:00|853.6|849.1|853.6|849.1|854.6|850.1|851.6|847.1|9939
1693839000000|2023-09-04 14:50:00|854.1|849.6|852.6|848.1|854.1|849.6|852.6|848.1|4161
1693839300000|2023-09-04 14:55:00|852.1|847.6|851.6|847.1|852.6|848.1|851.6|847.1|4371
1693875600000|2023-09-05 01:00:00|851.5|847|851.9|847.4|853.5|849|851.5|847|9927
1693875900000|2023-09-05 01:05:00|851.4|846.9|852.9|848.4|853.4|848.9|850.4|845.9|7415
1693876200000|2023-09-05 01:10:00|853.4|848.9|852.4|847.9|853.4|848.9|852.4|847.9|3505
1693876500000|2023-09-05 01:15:00|852.9|848.4|854.4|849.9|854.4|849.9|852.9|848.4|5200
1693876800000|2023-09-05 01:20:00|854.9|850.4|853.9|849.4|854.9|850.4|853.4|848.9|5772
1693877100000|2023-09-05 01:25:00|854.4|849.9|856.9|852.4|856.9|852.4|853.9|849.4|11803
1693877400000|2023-09-05 01:30:00|856.4|851.9|856.4|851.9|857.5|853|855.9|851.4|9289
1693877700000|2023-09-05 01:35:00|856|851.5|855.4|850.9|856.4|851.9|854.9|850.4|6194
1693878000000|2023-09-05 01:40:00|855.9|851.4|855.4|850.9|856.4|851.9|855.4|850.9|4412
1693878300000|2023-09-05 01:45:00|854.9|850.4|854.4|849.9|855.4|850.9|854.4|849.9|4595
1693878600000|2023-09-05 01:50:00|854.9|850.4|854.4|849.9|855.4|850.9|853.9|849.4|3608
1693878900000|2023-09-05 01:55:00|854.9|850.4|855.4|850.9|855.9|851.4|854.4|849.9|4550
1693879200000|2023-09-05 02:00:00|854.9|850.4|854.9|850.4|855.4|850.9|853.9|849.4|4457
1693879500000|2023-09-05 02:05:00|855.4|850.9|852.9|848.4|855.4|850.9|852.4|847.9|4993
1693879800000|2023-09-05 02:10:00|853.4|848.9|853.9|849.4|854.4|849.9|851.9|847.4|5520
1693881000000|2023-09-05 02:30:00|854.4|849.9|855.4|850.9|855.4|850.9|852.4|847.9|6073
1693881300000|2023-09-05 02:35:00|854.9|850.4|855.9|851.4|856.4|851.9|854.9|850.4|4989
1693881600000|2023-09-05 02:40:00|856.4|851.9|854.9|850.4|856.4|851.9|854.4|849.9|3922
1693881900000|2023-09-05 02:45:00|854.4|849.9|855.9|851.4|855.9|851.4|853.9|849.4|3000
1693882200000|2023-09-05 02:50:00|855.4|850.9|856.4|851.9|856.4|851.9|855.4|850.9|3153
1693882500000|2023-09-05 02:55:00|856.9|852.4|859.9|855.4|859.9|855.4|856.4|851.9|15424
1693882800000|2023-09-05 03:00:00|860.4|855.9|860.4|855.9|860.4|855.9|858.9|854.4|13678
1693883100000|2023-09-05 03:05:00|859.9|855.4|862.4|857.9|863.4|858.9|859.9|855.4|20671
1693883400000|2023-09-05 03:10:00|862.9|858.4|859.4|854.9|862.9|858.4|858.9|854.4|13286
1693883700000|2023-09-05 03:15:00|858.9|854.4|858.9|854.4|860.4|855.9|858.9|854.4|6243
1693884000000|2023-09-05 03:20:00|859.4|854.9|861.9|857.4|861.9|857.4|858.9|854.4|5946
1693884300000|2023-09-05 03:25:00|861.4|856.9|861.9|857.4|863.4|858.9|861.4|856.9|10612
1693891800000|2023-09-05 05:30:00|862.4|857.9|861.4|856.9|863.4|858.9|860.9|856.4|11094
1693892100000|2023-09-05 05:35:00|860.9|856.4|860.4|855.9|860.9|856.4|859.4|854.9|7125
1693892400000|2023-09-05 05:40:00|860.9|856.4|860.9|856.4|860.9|856.4|859.9|855.4|5455
1693892700000|2023-09-05 05:45:00|861.4|856.9|860.4|855.9|861.4|856.9|860.4|855.9|3819
1693893000000|2023-09-05 05:50:00|860.8|856.3|860.3|855.8|860.9|856.4|858.9|854.4|6098
1693893300000|2023-09-05 05:55:00|860.8|856.3|856.3|851.8|860.8|856.3|855.8|851.3|15864
1693893600000|2023-09-05 06:00:00|856.8|852.3|855.3|850.8|856.8|852.3|854.8|850.3|12663
1693893900000|2023-09-05 06:05:00|855.8|851.3|853.8|849.3|856.3|851.8|853.3|848.8|14808
1693894200000|2023-09-05 06:10:00|853.3|848.8|850.3|845.8|854.8|850.3|850.3|845.8|18446
1693894500000|2023-09-05 06:15:00|850.8|846.3|853.8|849.3|853.8|849.3|850.8|846.3|14096
1693894800000|2023-09-05 06:20:00|853.3|848.8|853.3|848.8|853.3|848.8|851.3|846.8|5861
1693895100000|2023-09-05 06:25:00|852.8|848.3|850.3|845.8|853.3|848.8|849.3|844.8|9423
1693895400000|2023-09-05 06:30:00|850.8|846.3|851.3|846.8|852.8|848.3|849.3|844.8|11888
1693895700000|2023-09-05 06:35:00|850.8|846.3|850.3|845.8|851.8|847.3|849.8|845.3|6012
1693896000000|2023-09-05 06:40:00|849.8|845.3|847.3|842.8|850.3|845.8|846.4|841.9|20967
1693896300000|2023-09-05 06:45:00|847.8|843.3|845.8|841.3|848.9|844.4|845.8|841.3|18014
1693896600000|2023-09-05 06:50:00|846.3|841.8|846.3|841.8|846.8|842.3|843.9|839.4|21173
1693896900000|2023-09-05 06:55:00|845.9|841.4|846.8|842.3|846.9|842.4|845.9|841.4|15161
1693918800000|2023-09-05 13:00:00|847.3|842.8|847.3|842.8|847.8|843.3|844.8|840.3|21917
1693919100000|2023-09-05 13:05:00|846.8|842.3|850.3|845.8|851.7|847.2|846.8|842.3|22782
1693919400000|2023-09-05 13:10:00|849.8|845.3|850.3|845.8|851.3|846.8|849.8|845.3|8328
1693919700000|2023-09-05 13:15:00|850|845.5|852.8|848.3|853.3|848.8|850|845.5|11826
1693920000000|2023-09-05 13:20:00|853.3|848.8|852.8|848.3|854.3|849.8|852.8|848.3|11061
1693920300000|2023-09-05 13:25:00|853.3|848.8|854.3|849.8|854.3|849.8|852.8|848.3|5262
1693920600000|2023-09-05 13:30:00|854.8|850.3|855.8|851.3|856.8|852.3|854.8|850.3|15333
1693920900000|2023-09-05 13:35:00|856.3|851.8|854.8|850.3|856.3|851.8|854.3|849.8|8172
1693921200000|2023-09-05 13:40:00|855.3|850.8|855.3|850.8|855.3|850.8|854.3|849.8|5650
1693921500000|2023-09-05 13:45:00|854.8|850.3|855.3|850.8|856.3|851.8|854.8|850.3|4668
1693921800000|2023-09-05 13:50:00|854.8|850.3|855.8|851.3|855.8|851.3|854.8|850.3|2409
1693922100000|2023-09-05 13:55:00|855.3|850.8|857.3|852.8|857.3|852.8|855.3|850.8|5582
1693922400000|2023-09-05 14:00:00|857.8|853.3|856.8|852.3|857.8|853.3|856.3|851.8|5062
1693922700000|2023-09-05 14:05:00|857.3|852.8|856.8|852.3|857.3|852.8|856.3|851.8|4671
1693923000000|2023-09-05 14:10:00|856.3|851.8|855.8|851.3|856.8|852.3|855.8|851.3|3694
1693923300000|2023-09-05 14:15:00|856.3|851.8|856.8|852.3|857.3|852.8|855.3|850.8|4188
1693923600000|2023-09-05 14:20:00|856.3|851.8|855.8|851.3|856.3|851.8|855.8|851.3|1883
1693923900000|2023-09-05 14:25:00|855.3|850.8|854.8|850.3|855.8|851.3|854.3|849.8|5487
1693924200000|2023-09-05 14:30:00|854.3|849.8|854.8|850.3|855.8|851.3|854.3|849.8|4351
1693924500000|2023-09-05 14:35:00|854.3|849.8|854.8|850.3|854.8|850.3|854.3|849.8|2053
1693924800000|2023-09-05 14:40:00|855|850.5|856.8|852.3|857.3|852.8|855|850.5|6022
1693925100000|2023-09-05 14:45:00|857.3|852.8|858.3|853.8|858.8|854.3|857.3|852.8|10202
1693925400000|2023-09-05 14:50:00|857.8|853.3|857.3|852.8|858.3|853.8|857.3|852.8|3457
1693925700000|2023-09-05 14:55:00|857.8|853.3|857.7|853.2|858.3|853.8|857.2|852.7|4461
1693962000000|2023-09-06 01:00:00|857.6|853.1|854.7|850.2|858.1|853.6|854.2|849.7|11003
1693962300000|2023-09-06 01:05:00|854.4|849.9|855.1|850.6|855.6|851.1|853.1|848.6|7436
1693962600000|2023-09-06 01:10:00|854.6|850.1|855.1|850.6|855.6|851.1|853.1|848.6|9617
1693962900000|2023-09-06 01:15:00|854.6|850.1|855.6|851.1|855.6|851.1|853.6|849.1|6032
1693963200000|2023-09-06 01:20:00|855.8|851.3|855.1|850.6|856.1|851.6|854.6|850.1|4551
1693963500000|2023-09-06 01:25:00|854.6|850.1|854.6|850.1|855.1|850.6|854.1|849.6|4994
1693963800000|2023-09-06 01:30:00|854.1|849.6|853.1|848.6|854.6|850.1|852.1|847.6|8707
1693964100000|2023-09-06 01:35:00|852.6|848.1|853.1|848.6|854.1|849.6|852.6|848.1|9337
1693964400000|2023-09-06 01:40:00|852.6|848.1|851.1|846.6|853.1|848.6|851.1|846.6|12007
1693964700000|2023-09-06 01:45:00|851.6|847.1|852.1|847.6|853.1|848.6|851.1|846.6|6344
1693965000000|2023-09-06 01:50:00|852.6|848.1|853.1|848.6|853.1|848.6|851.6|847.1|3407
1693965300000|2023-09-06 01:55:00|852.6|848.1|854.1|849.6|854.6|850.1|852.1|847.6|6561
1693965600000|2023-09-06 02:00:00|853.6|849.1|853.6|849.1|854.1|849.6|852.6|848.1|4274
1693965900000|2023-09-06 02:05:00|853.1|848.6|855.1|850.6|856.6|852.1|853.1|848.6|6773
1693966200000|2023-09-06 02:10:00|854.6|850.1|855.1|850.6|855.1|850.6|853.6|849.1|3494
1693967400000|2023-09-06 02:30:00|855.6|851.1|855.1|850.6|855.6|851.1|854.1|849.6|3442
1693967700000|2023-09-06 02:35:00|855.6|851.1|857.2|852.7|857.7|853.2|855.1|850.6|7575
1693968000000|2023-09-06 02:40:00|856.7|852.2|855.2|850.7|857.2|852.7|855.2|850.7|5985
1693968300000|2023-09-06 02:45:00|855.7|851.2|855.2|850.7|856.2|851.7|854.2|849.7|4056
1693968600000|2023-09-06 02:50:00|854.7|850.2|856.7|852.2|857.1|852.6|854.7|850.2|3671
1693968900000|2023-09-06 02:55:00|857.1|852.6|856.2|851.7|857.7|853.2|856.2|851.7|5604
1693969200000|2023-09-06 03:00:00|855.7|851.2|855.1|850.6|856.2|851.7|854.7|850.2|2951
1693969500000|2023-09-06 03:05:00|855.6|851.1|853.6|849.1|855.6|851.1|853.1|848.6|7276
1693969800000|2023-09-06 03:10:00|853.1|848.6|854.1|849.6|854.6|850.1|851.6|847.1|6162
1693970100000|2023-09-06 03:15:00|853.6|849.1|853.1|848.6|854.6|850.1|852.9|848.4|2570
1693970400000|2023-09-06 03:20:00|852.7|848.2|851.6|847.1|853.1|848.6|851.6|847.1|6321
1693970700000|2023-09-06 03:25:00|852.1|847.6|853.1|848.6|853.6|849.1|849.6|845.1|13980
1693978200000|2023-09-06 05:30:00|852.6|848.1|853.1|848.6|853.6|849.1|850.1|845.6|10651
1693978500000|2023-09-06 05:35:00|853.6|849.1|855.6|851.1|856.1|851.6|853.1|848.6|8944
1693978800000|2023-09-06 05:40:00|856.1|851.6|856.5|852|858.6|854.1|855.6|851.1|20020
1693979100000|2023-09-06 05:45:00|857|852.5|857|852.5|857.5|853|855|850.5|8467
1693979400000|2023-09-06 05:50:00|857.1|852.6|856|851.5|857.5|853|855.6|851.1|4350
1693979700000|2023-09-06 05:55:00|855.6|851.1|857.1|852.6|857.1|852.6|855.6|851.1|3539
1693980000000|2023-09-06 06:00:00|856.6|852.1|857|852.5|857.1|852.6|856.1|851.6|3340
1693980300000|2023-09-06 06:05:00|857.1|852.6|855.1|850.6|857.1|852.6|854.1|849.6|7293
1693980600000|2023-09-06 06:10:00|854.6|850.1|852.1|847.6|854.6|850.1|851.6|847.1|15179
1693980900000|2023-09-06 06:15:00|852.6|848.1|848.1|843.6|852.6|848.1|847.1|842.6|27635
1693981200000|2023-09-06 06:20:00|847.6|843.1|847.6|843.1|848.6|844.1|846.6|842.1|13172
1693981500000|2023-09-06 06:25:00|847.1|842.6|849.6|845.1|849.6|845.1|846.6|842.1|10903
1693981800000|2023-09-06 06:30:00|850.1|845.6|851.6|847.1|852.6|848.1|850.1|845.6|16096
1693982100000|2023-09-06 06:35:00|851.1|846.6|850.1|845.6|851.1|846.6|848.4|843.9|9763
1693982400000|2023-09-06 06:40:00|849.7|845.2|852.1|847.6|852.6|848.1|849.1|844.6|7905
1693982700000|2023-09-06 06:45:00|851.7|847.2|852.6|848.1|852.6|848.1|850.7|846.2|6899
1693983000000|2023-09-06 06:50:00|852.2|847.7|854.1|849.6|854.6|850.1|851.6|847.1|11198
1693983300000|2023-09-06 06:55:00|854.6|850.1|853.9|849.4|855.1|850.6|853.6|849.1|16001
1694005200000|2023-09-06 13:00:00|858.4|853.9|857.6|853.1|863|858.5|857.1|852.6|47109
1694005500000|2023-09-06 13:05:00|857.5|853|857.6|853.1|858.6|854.1|855.5|851|18746
1694005800000|2023-09-06 13:10:00|857.1|852.6|858.1|853.6|858.6|854.1|857.1|852.6|8768
1694006100000|2023-09-06 13:15:00|857.6|853.1|861.5|857|861.5|857|857.6|853.1|16210
1694006400000|2023-09-06 13:20:00|861.1|856.6|859.6|855.1|861.1|856.6|859|854.5|9007
1694006700000|2023-09-06 13:25:00|859.1|854.6|858.6|854.1|859.5|855|858.5|854|6372
1694007000000|2023-09-06 13:30:00|858.1|853.6|859.6|855.1|860|855.5|858.1|853.6|8818
1694007300000|2023-09-06 13:35:00|859.5|855|859.1|854.6|859.6|855.1|859.1|854.6|3057
1694007600000|2023-09-06 13:40:00|859.5|855|857.1|852.6|859.5|855|857.1|852.6|6718
1694007900000|2023-09-06 13:45:00|857.6|853.1|857.6|853.1|858.1|853.6|857.1|852.6|4173
1694008200000|2023-09-06 13:50:00|858.1|853.6|857.6|853.1|858.1|853.6|857.6|853.1|1662
1694008500000|2023-09-06 13:55:00|857.1|852.6|856.6|852.1|857.1|852.6|855.6|851.1|4056
1694008800000|2023-09-06 14:00:00|856.1|851.6|855.6|851.1|856.6|852.1|854.5|850|11031
1694009100000|2023-09-06 14:05:00|856.1|851.6|855.6|851.1|856.1|851.6|855.6|851.1|3678
1694009400000|2023-09-06 14:10:00|855.1|850.6|855.1|850.6|855.6|851.1|853.6|849.1|6967
1694009700000|2023-09-06 14:15:00|855.6|851.1|856.6|852.1|858.1|853.6|855.6|851.1|7497
1694010000000|2023-09-06 14:20:00|856.1|851.6|855.6|851.1|856.1|851.6|855.1|850.6|2018
1694010300000|2023-09-06 14:25:00|856.1|851.6|856.1|851.6|856.1|851.6|855.6|851.1|2272
1694010600000|2023-09-06 14:30:00|855.6|851.1|856.1|851.6|856.1|851.6|855.6|851.1|1884
1694010900000|2023-09-06 14:35:00|855.6|851.1|853.6|849.1|855.6|851.1|853.6|849.1|5827
1694011200000|2023-09-06 14:40:00|854.1|849.6|851.6|847.1|854.1|849.6|851.6|847.1|17021
1694011500000|2023-09-06 14:45:00|851.1|846.6|851.6|847.1|852.1|847.6|850.6|846.1|12338
1694011800000|2023-09-06 14:50:00|852.1|847.6|851.6|847.1|853.6|849.1|850.6|846.1|10999
1694012100000|2023-09-06 14:55:00|851.1|846.6|849.6|845.1|852.1|847.6|849.6|845.1|13492
1694048400000|2023-09-07 01:00:00|849.5|845|848.5|844|849.5|845|846.3|841.8|27071
1694048700000|2023-09-07 01:05:00|849|844.5|849.5|845|851|846.5|849|844.5|13732
1694049000000|2023-09-07 01:10:00|849|844.5|851.5|847|851.5|847|849|844.5|9194
1694049300000|2023-09-07 01:15:00|851.3|846.8|851.5|847|852|847.5|850.5|846|6168
1694049600000|2023-09-07 01:20:00|852|847.5|850|845.5|852|847.5|849|844.5|6534
1694049900000|2023-09-07 01:25:00|849.5|845|851|846.5|851.5|847|848.5|844|7618
1694050200000|2023-09-07 01:30:00|850.5|846|848.5|844|851.5|847|847.5|843|10999
1694050500000|2023-09-07 01:35:00|848.2|843.7|846|841.5|849|844.5|845.5|841|13414
1694050800000|2023-09-07 01:40:00|845.5|841|847|842.5|847|842.5|844.5|840|12405
1694051100000|2023-09-07 01:45:00|846.5|842|846|841.5|848|843.5|846|841.5|6462
1694051400000|2023-09-07 01:50:00|846.5|842|848.5|844|848.5|844|846|841.5|4964
1694051700000|2023-09-07 01:55:00|848|843.5|849|844.5|849.5|845|848|843.5|5896
1694052000000|2023-09-07 02:00:00|848.5|844|847|842.5|850|845.5|846.5|842|10417
1694052300000|2023-09-07 02:05:00|846.5|842|846|841.5|847|842.5|845.5|841|7269
1694052600000|2023-09-07 02:10:00|845.6|841.1|847|842.5|848|843.5|845|840.5|8758
1694053800000|2023-09-07 02:30:00|846.5|842|847|842.5|849|844.5|846.5|842|7407
1694054100000|2023-09-07 02:35:00|847.5|843|847.5|843|849|844.5|846.5|842|5244
1694054400000|2023-09-07 02:40:00|847|842.5|847|842.5|848|843.5|846.5|842|3295
1694054700000|2023-09-07 02:45:00|847.5|843|846.5|842|848|843.5|846.5|842|3367
1694055000000|2023-09-07 02:50:00|847|842.5|845.5|841|847|842.5|845.5|841|4304
1694055300000|2023-09-07 02:55:00|845|840.5|843.5|839|845.5|841|843|838.5|21693
1694055600000|2023-09-07 03:00:00|843|838.5|840.5|836|843.5|839|839.5|835|28754
1694055900000|2023-09-07 03:05:00|840|835.5|839.5|835|841.4|836.9|839.5|835|13658
1694056200000|2023-09-07 03:10:00|839.9|835.4|840.5|836|841|836.5|839.4|834.9|11482
1694056500000|2023-09-07 03:15:00|840|835.5|841|836.5|841|836.5|839|834.5|9203
1694056800000|2023-09-07 03:20:00|841.4|836.9|841.5|837|842|837.5|841|836.5|7194
1694057100000|2023-09-07 03:25:00|841.9|837.4|837.5|833|842.5|838|837.5|833|19757
1694064600000|2023-09-07 05:30:00|836.5|832|833.5|829|836.5|832|832|827.5|60837
1694064900000|2023-09-07 05:35:00|833.1|828.6|832.5|828|834.1|829.6|831.5|827|21157
1694065200000|2023-09-07 05:40:00|832.1|827.6|833.5|829|834.5|830|832|827.5|13845
1694065500000|2023-09-07 05:45:00|833|828.5|835.5|831|836|831.5|833|828.5|18462
1694065800000|2023-09-07 05:50:00|835|830.5|834|829.5|836|831.5|834|829.5|6730
1694066100000|2023-09-07 05:55:00|833.5|829|833.5|829|834|829.5|832|827.5|9954
1694066400000|2023-09-07 06:00:00|834|829.5|836.5|832|836.5|832|833.5|829|14556
1694066700000|2023-09-07 06:05:00|837|832.5|837|832.5|838|833.5|836|831.5|12258
1694067000000|2023-09-07 06:10:00|837.5|833|836.5|832|837.5|833|836|831.5|6709
1694067300000|2023-09-07 06:15:00|837|832.5|838.5|834|838.5|834|835.5|831|9889
1694067600000|2023-09-07 06:20:00|838|833.5|839|834.5|839|834.5|837.5|833|8697
1694067900000|2023-09-07 06:25:00|838.5|834|838.1|833.6|839.5|835|837.5|833|8617
1694068200000|2023-09-07 06:30:00|838.5|834|838|833.5|840|835.5|838|833.5|8525
1694068500000|2023-09-07 06:35:00|837.5|833|837.5|833|838.5|834|837|832.5|5832
1694068800000|2023-09-07 06:40:00|838|833.5|839.1|834.6|840|835.5|838|833.5|8786
1694069100000|2023-09-07 06:45:00|839.3|834.8|838.5|834|840|835.5|838.5|834|7587
1694069400000|2023-09-07 06:50:00|838.1|833.6|836.5|832|838.1|833.6|836|831.5|10950
1694069700000|2023-09-07 06:55:00|837|832.5|837.1|832.6|838.1|833.6|836.5|832|11276
1694091600000|2023-09-07 13:00:00|832.4|827.9|835.4|830.9|837.4|832.9|832.4|827.9|34477
1694091900000|2023-09-07 13:05:00|835|830.5|835.4|830.9|835.4|830.9|833.3|828.8|18269
1694092200000|2023-09-07 13:10:00|834.9|830.4|838.4|833.9|838.9|834.4|834.9|830.4|19755
1694092500000|2023-09-07 13:15:00|838.8|834.3|837.3|832.8|839.3|834.8|837.3|832.8|7977
1694092800000|2023-09-07 13:20:00|837.8|833.3|836.4|831.9|837.8|833.3|836.4|831.9|4395
1694093100000|2023-09-07 13:25:00|835.9|831.4|835.8|831.3|836.4|831.9|834.9|830.4|9334
1694093400000|2023-09-07 13:30:00|835.4|830.9|834.4|829.9|837.3|832.8|834.4|829.9|7607
1694093700000|2023-09-07 13:35:00|834.8|830.3|837.4|832.9|837.8|833.3|834.4|829.9|6555
1694094000000|2023-09-07 13:40:00|837.8|833.3|838.3|833.8|838.8|834.3|837.8|833.3|8955
1694094300000|2023-09-07 13:45:00|837.9|833.4|836.3|831.8|838.4|833.9|836.3|831.8|7337
1694094600000|2023-09-07 13:50:00|836.8|832.3|836.8|832.3|837.3|832.8|836.1|831.6|5277
1694094900000|2023-09-07 13:55:00|836.4|831.9|835.3|830.8|836.4|831.9|834.4|829.9|7410
1694095200000|2023-09-07 14:00:00|835.8|831.3|837.3|832.8|837.8|833.3|834.9|830.4|6249
1694095500000|2023-09-07 14:05:00|837.8|833.3|836.3|831.8|837.8|833.3|836.3|831.8|3881
1694095800000|2023-09-07 14:10:00|836.8|832.3|834.8|830.3|837.8|833.3|834.3|829.8|7338
1694096100000|2023-09-07 14:15:00|835.3|830.8|833.2|828.7|835.3|830.8|832.7|828.2|12121
1694096400000|2023-09-07 14:20:00|833.7|829.2|831.2|826.7|834.3|829.8|830.8|826.3|13436
1694096700000|2023-09-07 14:25:00|830.7|826.2|828.2|823.7|830.7|826.2|827.2|822.7|34371
1694097000000|2023-09-07 14:30:00|827.7|823.2|825.7|821.2|828.8|824.3|825.6|821.1|24555
1694097300000|2023-09-07 14:35:00|825.6|821.1|828.1|823.6|829.1|824.6|825.6|821.1|16740
1694097600000|2023-09-07 14:40:00|827.7|823.2|828.7|824.2|830.1|825.6|827.1|822.6|12535
1694097900000|2023-09-07 14:45:00|829.2|824.7|828.7|824.2|830.7|826.2|828.7|824.2|8074
1694098200000|2023-09-07 14:50:00|829.2|824.7|829.2|824.7|829.7|825.2|828.7|824.2|3024
1694098500000|2023-09-07 14:55:00|829.7|825.2|829.8|825.3|831.2|826.7|829.2|824.7|8657
1694134800000|2023-09-08 01:00:00|829.7|825.2|832.1|827.6|833.1|828.6|828.6|824.1|18822
1694135100000|2023-09-08 01:05:00|832.5|828|834.5|830|834.5|830|831.1|826.6|12933
1694135400000|2023-09-08 01:10:00|835|830.5|834.1|829.6|836.1|831.6|834.1|829.6|14475
1694135700000|2023-09-08 01:15:00|834.6|830.1|834.6|830.1|835.1|830.6|833.6|829.1|5630
1694136000000|2023-09-08 01:20:00|834.1|829.6|835.6|831.1|836.1|831.6|833.6|829.1|6089
1694136300000|2023-09-08 01:25:00|835.8|831.3|834.1|829.6|835.8|831.3|834.1|829.6|3851
1694136600000|2023-09-08 01:30:00|834.6|830.1|834.6|830.1|836.1|831.6|834.1|829.6|6603
1694136900000|2023-09-08 01:35:00|835.1|830.6|835.1|830.6|836.1|831.6|834.6|830.1|4996
1694137200000|2023-09-08 01:40:00|835.6|831.1|835.6|831.1|836.1|831.6|834.1|829.6|5689
1694137500000|2023-09-08 01:45:00|835.1|830.6|834.6|830.1|835.1|830.6|834.1|829.6|3357
1694137800000|2023-09-08 01:50:00|835.1|830.6|835.1|830.6|835.6|831.1|834.1|829.6|3899
1694138100000|2023-09-08 01:55:00|834.6|830.1|833.1|828.6|834.6|830.1|833.1|828.6|5180
1694138400000|2023-09-08 02:00:00|833.6|829.1|832.6|828.1|834.6|830.1|832.1|827.6|6322
1694138700000|2023-09-08 02:05:00|833.1|828.6|834.6|830.1|835.1|830.6|833.1|828.6|4568
1694139000000|2023-09-08 02:10:00|834.1|829.6|835.6|831.1|836.6|832.1|834.1|829.6|6264
1694140200000|2023-09-08 02:30:00|835.1|830.6|836.1|831.6|836.6|832.1|835.1|830.6|4856
1694140500000|2023-09-08 02:35:00|835.6|831.1|834.6|830.1|835.6|831.1|834.2|829.7|5380
1694140800000|2023-09-08 02:40:00|834.2|829.7|831.2|826.7|834.7|830.2|831.2|826.7|9620
1694141100000|2023-09-08 02:45:00|831.1|826.6|831.1|826.6|831.7|827.2|829.2|824.7|17477
1694141400000|2023-09-08 02:50:00|831.2|826.7|832.1|827.6|832.7|828.2|831.1|826.6|5475
1694141700000|2023-09-08 02:55:00|831.9|827.4|831.1|826.6|832.6|828.1|830.6|826.1|5460
1694142000000|2023-09-08 03:00:00|830.9|826.4|829.6|825.1|831.6|827.1|829.1|824.6|7498
1694142300000|2023-09-08 03:05:00|830.1|825.6|829.6|825.1|831.6|827.1|829.1|824.6|7982
1694142600000|2023-09-08 03:10:00|829.1|824.6|828.1|823.6|831.6|827.1|828.1|823.6|7746
1694142900000|2023-09-08 03:15:00|828.6|824.1|828.1|823.6|829.6|825.1|826.6|822.1|9692
1694143200000|2023-09-08 03:20:00|827.6|823.1|824.6|820.1|828.6|824.1|823.6|819.1|26899
1694143500000|2023-09-08 03:25:00|824.7|820.2|826.2|821.7|826.6|822.1|824.1|819.6|16407
1694151000000|2023-09-08 05:30:00|826.1|821.6|825.1|820.6|828.1|823.6|825.1|820.6|13498
1694151300000|2023-09-08 05:35:00|825.6|821.1|823.6|819.1|825.6|821.1|823.6|819.1|9751
1694151600000|2023-09-08 05:40:00|824.1|819.6|829.1|824.6|829.1|824.6|823.6|819.1|14611
1694151900000|2023-09-08 05:45:00|829.6|825.1|828.6|824.1|830.6|826.1|828.6|824.1|13936
1694152200000|2023-09-08 05:50:00|828.1|823.6|831.5|827|831.5|827|828.1|823.6|12018
1694152500000|2023-09-08 05:55:00|831.1|826.6|830.6|826.1|831.1|826.6|829.1|824.6|6376
1694152800000|2023-09-08 06:00:00|830.1|825.6|832.5|828|832.6|828.1|830.1|825.6|10781
1694153100000|2023-09-08 06:05:00|832.6|828.1|832.5|828|834.3|829.8|832.1|827.6|13778
1694153400000|2023-09-08 06:10:00|832|827.5|832.5|828|833|828.5|831.5|827|5770
1694153700000|2023-09-08 06:15:00|832|827.5|830.5|826|832.5|828|830.1|825.6|6510
1694154000000|2023-09-08 06:20:00|830.1|825.6|830.5|826|830.5|826|830|825.5|3023
1694154300000|2023-09-08 06:25:00|830.6|826.1|829.1|824.6|830.6|826.1|829.1|824.6|6211
1694154600000|2023-09-08 06:30:00|828.6|824.1|829.1|824.6|829.1|824.6|828.6|824.1|5239
1694154900000|2023-09-08 06:35:00|829.6|825.1|829.1|824.6|831.1|826.6|829.1|824.6|5500
1694155200000|2023-09-08 06:40:00|829.6|825.1|826.6|822.1|829.6|825.1|826.1|821.6|10889
1694155500000|2023-09-08 06:45:00|826.2|821.7|828.1|823.6|828.6|824.1|826.1|821.6|7493
1694155800000|2023-09-08 06:50:00|828.6|824.1|828.5|824|829|824.5|827.1|822.6|7745
1694156100000|2023-09-08 06:55:00|828.1|823.6|827|822.5|829|824.5|826.1|821.6|16701
1694178000000|2023-09-08 13:00:00|829|824.5|828.4|823.9|830.9|826.4|826.5|822|27401
1694178300000|2023-09-08 13:05:00|828.5|824|829|824.5|829.4|824.9|826.5|822|10029
1694178600000|2023-09-08 13:10:00|828.9|824.4|832.4|827.9|832.8|828.3|828.5|824|17806
1694178900000|2023-09-08 13:15:00|831.9|827.4|833.8|829.3|835.3|830.8|831.9|827.4|25071
1694179200000|2023-09-08 13:20:00|834.3|829.8|833.8|829.3|834.3|829.8|833.3|828.8|6707
1694179500000|2023-09-08 13:25:00|833.3|828.8|832.3|827.8|833.3|828.8|831.8|827.3|7533
1694179800000|2023-09-08 13:30:00|831.9|827.4|832.8|828.3|833.3|828.8|831.8|827.3|5901
1694180100000|2023-09-08 13:35:00|833.1|828.6|831.8|827.3|833.1|828.6|831.3|826.8|4815
1694180400000|2023-09-08 13:40:00|831.9|827.4|828.4|823.9|832.1|827.6|827.9|823.4|13609
1694180700000|2023-09-08 13:45:00|828.9|824.4|830.4|825.9|830.4|825.9|828.4|823.9|6874
1694181000000|2023-09-08 13:50:00|830.8|826.3|829.9|825.4|831.4|826.9|829.9|825.4|3908
1694181300000|2023-09-08 13:55:00|829.4|824.9|830.4|825.9|831.4|826.9|828.9|824.4|3818
1694181600000|2023-09-08 14:00:00|830.9|826.4|832.4|827.9|833.3|828.8|830.9|826.4|6100
1694181900000|2023-09-08 14:05:00|832.8|828.3|831.8|827.3|833.3|828.8|831.3|826.8|5053
1694182200000|2023-09-08 14:10:00|831.6|827.1|832.3|827.8|832.8|828.3|831.3|826.8|1987
1694182500000|2023-09-08 14:15:00|832.4|827.9|831.8|827.3|832.8|828.3|831.8|827.3|3050
1694182800000|2023-09-08 14:20:00|831.4|826.9|831.8|827.3|832.3|827.8|831.3|826.8|3023
1694183100000|2023-09-08 14:25:00|831.4|826.9|833.3|828.8|834.3|829.8|831.4|826.9|6442
1694183400000|2023-09-08 14:30:00|833.8|829.3|834.3|829.8|834.3|829.8|832.8|828.3|5597
1694183700000|2023-09-08 14:35:00|833.9|829.4|833.8|829.3|834.3|829.8|833.3|828.8|4741
1694184000000|2023-09-08 14:40:00|833.3|828.8|833.3|828.8|833.3|828.8|832.8|828.3|1961
1694184300000|2023-09-08 14:45:00|833.4|828.9|833.8|829.3|833.8|829.3|833.4|828.9|1542
1694184600000|2023-09-08 14:50:00|834.3|829.8|836.3|831.8|837.3|832.8|833.8|829.3|18126
1694184900000|2023-09-08 14:55:00|835.8|831.3|836.8|832.3|837.8|833.3|835.8|831.3|13880
1694394000000|2023-09-11 01:00:00|837|832.5|837.2|832.7|839.6|835.1|836.8|832.3|31172
1694394300000|2023-09-11 01:05:00|837.6|833.1|840.1|835.6|840.7|836.2|837.2|832.7|15199
1694394600000|2023-09-11 01:10:00|840.6|836.1|843.2|838.7|843.7|839.2|840.1|835.6|28323
1694394900000|2023-09-11 01:15:00|843.6|839.1|842.1|837.6|843.6|839.1|841.6|837.1|11255
1694395200000|2023-09-11 01:20:00|842.6|838.1|844.7|840.2|845.2|840.7|842.1|837.6|16925
1694395500000|2023-09-11 01:25:00|845.1|840.6|846.7|842.2|847.3|842.8|845.1|840.6|19031
1694395800000|2023-09-11 01:30:00|846.2|841.7|845.2|840.7|846.7|842.2|844.7|840.2|8534
1694396100000|2023-09-11 01:35:00|845.7|841.2|844.7|840.2|847.8|843.3|844.2|839.7|13384
1694396400000|2023-09-11 01:40:00|844.6|840.1|844.6|840.1|845.2|840.7|844.1|839.6|6422
1694396700000|2023-09-11 01:45:00|844.7|840.2|846.1|841.6|847.6|843.1|844.6|840.1|9537
1694397000000|2023-09-11 01:50:00|846.6|842.1|847.1|842.6|847.6|843.1|845.6|841.1|6314
1694397300000|2023-09-11 01:55:00|847.2|842.7|847.2|842.7|847.7|843.2|846.2|841.7|7130
1694397600000|2023-09-11 02:00:00|847.4|842.9|845.2|840.7|848.7|844.2|844.2|839.7|14820
1694397900000|2023-09-11 02:05:00|845.6|841.1|845.1|840.6|846.1|841.6|844.6|840.1|4156
1694398200000|2023-09-11 02:10:00|845.6|841.1|845.6|841.1|846.1|841.6|845.1|840.6|3583
1694399400000|2023-09-11 02:30:00|846.1|841.6|846.6|842.1|847.1|842.6|845.7|841.2|4902
1694399700000|2023-09-11 02:35:00|846.2|841.7|845.7|841.2|847.2|842.7|844.7|840.2|3963
1694400000000|2023-09-11 02:40:00|846.1|841.6|844.7|840.2|846.2|841.7|844.7|840.2|2741
1694400300000|2023-09-11 02:45:00|844.6|840.1|844.6|840.1|845.1|840.6|844.1|839.6|4268
1694400600000|2023-09-11 02:50:00|845|840.5|846.1|841.6|846.1|841.6|844.6|840.1|3112
1694400900000|2023-09-11 02:55:00|846.6|842.1|845.1|840.6|846.6|842.1|844.1|839.6|4396
1694401200000|2023-09-11 03:00:00|844.6|840.1|845.6|841.1|846.6|842.1|844.6|840.1|2496
1694401500000|2023-09-11 03:05:00|845.8|841.3|846.1|841.6|846.6|842.1|845.6|841.1|1519
1694401800000|2023-09-11 03:10:00|845.6|841.1|847.1|842.6|847.1|842.6|845.6|841.1|2910
1694402100000|2023-09-11 03:15:00|846.6|842.1|846.6|842.1|847.1|842.6|846.1|841.6|3078
1694402400000|2023-09-11 03:20:00|846.1|841.6|846.1|841.6|848.1|843.6|846.1|841.6|5435
1694402700000|2023-09-11 03:25:00|846.6|842.1|847.6|843.1|848.1|843.6|846.6|842.1|5265
1694410200000|2023-09-11 05:30:00|848.5|844|852|847.5|852.5|848|848.5|844|36810
1694410500000|2023-09-11 05:35:00|851.6|847.1|851.1|846.6|851.6|847.1|850.5|846|9446
1694410800000|2023-09-11 05:40:00|851.5|847|851.6|847.1|852.2|847.7|850.6|846.1|7420
1694411100000|2023-09-11 05:45:00|851.2|846.7|851.7|847.2|852.2|847.7|850.7|846.2|7253
1694411400000|2023-09-11 05:50:00|851.9|847.4|852.2|847.7|853.2|848.7|851.7|847.2|8344
1694411700000|2023-09-11 05:55:00|851.7|847.2|850.6|846.1|852.2|847.7|849.6|845.1|12106
1694412000000|2023-09-11 06:00:00|850.2|845.7|849.2|844.7|850.6|846.1|848.7|844.2|6693
1694412300000|2023-09-11 06:05:00|848.7|844.2|847.2|842.7|850.2|845.7|847.2|842.7|12575
1694412600000|2023-09-11 06:10:00|847.6|843.1|846.7|842.2|848.2|843.7|846.2|841.7|8844
1694412900000|2023-09-11 06:15:00|847.2|842.7|847.7|843.2|848.7|844.2|846.7|842.2|6168
1694413200000|2023-09-11 06:20:00|847.2|842.7|847.1|842.6|848.2|843.7|847|842.5|4702
1694413500000|2023-09-11 06:25:00|847.6|843.1|846.1|841.6|848.1|843.6|846.1|841.6|6056
1694413800000|2023-09-11 06:30:00|846.6|842.1|846.6|842.1|848.1|843.6|846.6|842.1|5697
1694414100000|2023-09-11 06:35:00|847.1|842.6|846.6|842.1|847.6|843.1|846.6|842.1|3624
1694414400000|2023-09-11 06:40:00|846.1|841.6|847.6|843.1|848.1|843.6|846.1|841.6|4730
1694414700000|2023-09-11 06:45:00|848.1|843.6|849.6|845.1|849.6|845.1|847.6|843.1|8382
1694415000000|2023-09-11 06:50:00|849.1|844.6|851.1|846.6|851.1|846.6|849.1|844.6|10820
1694415300000|2023-09-11 06:55:00|850.6|846.1|850.1|845.6|851.6|847.1|850.1|845.6|18564
1694437200000|2023-09-11 13:00:00|852|847.5|854|849.5|856|851.5|852|847.5|33789
1694437500000|2023-09-11 13:05:00|854.5|850|854.6|850.1|854.6|850.1|853|848.5|9902
1694437800000|2023-09-11 13:10:00|854.5|850|855|850.5|855.5|851|854|849.5|9500
1694438100000|2023-09-11 13:15:00|855.5|851|856.5|852|856.5|852|855|850.5|11867
1694438400000|2023-09-11 13:20:00|856.9|852.4|855|850.5|857|852.5|855|850.5|10739
1694438700000|2023-09-11 13:25:00|855.5|851|856|851.5|856|851.5|854.5|850|5343
1694439000000|2023-09-11 13:30:00|855.5|851|855|850.5|856|851.5|854.5|850|4361
1694439300000|2023-09-11 13:35:00|854.5|850|855|850.5|855.5|851|854.5|850|2258
1694439600000|2023-09-11 13:40:00|855.5|851|852|847.5|856|851.5|851.5|847|14342
1694439900000|2023-09-11 13:45:00|852.5|848|853|848.5|853|848.5|851.6|847.1|7470
1694440200000|2023-09-11 13:50:00|852.6|848.1|852.5|848|852.6|848.1|850.6|846.1|8747
1694440500000|2023-09-11 13:55:00|852.1|847.6|853|848.5|853|848.5|852|847.5|2742
1694440800000|2023-09-11 14:00:00|853.1|848.6|852.5|848|854|849.5|852.5|848|5712
1694441100000|2023-09-11 14:05:00|853|848.5|853.5|849|854|849.5|852.5|848|3903
1694441400000|2023-09-11 14:10:00|853.1|848.6|854|849.5|854.5|850|853.1|848.6|2409
1694441700000|2023-09-11 14:15:00|853.5|849|854.5|850|854.5|850|853.5|849|1707
1694442000000|2023-09-11 14:20:00|854|849.5|853.5|849|854.5|850|852.5|848|2513
1694442300000|2023-09-11 14:25:00|853|848.5|852.5|848|853.5|849|852.5|848|2011
1694442600000|2023-09-11 14:30:00|852.1|847.6|853|848.5|853|848.5|852|847.5|1995
1694442900000|2023-09-11 14:35:00|853.5|849|853|848.5|853.5|849|853|848.5|1782
1694443200000|2023-09-11 14:40:00|853.5|849|853|848.5|854|849.5|853|848.5|2108
1694443500000|2023-09-11 14:45:00|853.5|849|851.5|847|853.5|849|851|846.5|5605
1694443800000|2023-09-11 14:50:00|851.9|847.4|853|848.5|853|848.5|851.9|847.4|1901
1694444100000|2023-09-11 14:55:00|853.9|849.4|854.4|849.9|854.9|850.4|853.9|849.4|9194
1694480400000|2023-09-12 01:00:00|854.3|849.8|850.8|846.3|854.3|849.8|850.8|846.3|10990
1694480700000|2023-09-12 01:05:00|851.3|846.8|851.3|846.8|851.3|846.8|849.3|844.8|14017
1694481000000|2023-09-12 01:10:00|850.8|846.3|850.8|846.3|851.8|847.3|850.2|845.7|5350
1694481300000|2023-09-12 01:15:00|851.2|846.7|850.3|845.8|851.3|846.8|849.8|845.3|3546
1694481600000|2023-09-12 01:20:00|850.5|846|850.2|845.7|851.2|846.7|849.8|845.3|3456
1694481900000|2023-09-12 01:25:00|849.8|845.3|851.7|847.2|852.2|847.7|849.7|845.2|3689
1694482200000|2023-09-12 01:30:00|851.2|846.7|850.7|846.2|853.2|848.7|850.2|845.7|7533
1694482500000|2023-09-12 01:35:00|851.2|846.7|850.2|845.7|852.2|847.7|850.2|845.7|2798
1694482800000|2023-09-12 01:40:00|849.7|845.2|850.2|845.7|850.2|845.7|849.2|844.7|7936
1694483100000|2023-09-12 01:45:00|850.6|846.1|849.5|845|850.7|846.2|847.7|843.2|12665
1694483400000|2023-09-12 01:50:00|850|845.5|850.1|845.6|850.5|846|849.1|844.6|4353
1694483700000|2023-09-12 01:55:00|850|845.5|851|846.5|851|846.5|849.6|845.1|4585
1694484000000|2023-09-12 02:00:00|851.5|847|852|847.5|852|847.5|850|845.5|7314
1694484300000|2023-09-12 02:05:00|852.5|848|853.5|849|855|850.5|852.5|848|13581
1694484600000|2023-09-12 02:10:00|853.1|848.6|852.6|848.1|853.6|849.1|852.4|847.9|4702
1694485800000|2023-09-12 02:30:00|852.2|847.7|853.1|848.6|853.6|849.1|852.1|847.6|3867
1694486100000|2023-09-12 02:35:00|853.2|848.7|854.7|850.2|855.2|850.7|853.1|848.6|5800
1694486400000|2023-09-12 02:40:00|854.2|849.7|855.2|850.7|855.7|851.2|854.2|849.7|9885
1694486700000|2023-09-12 02:45:00|854.7|850.2|855.1|850.6|855.6|851.1|853.6|849.1|5538
1694487000000|2023-09-12 02:50:00|855.2|850.7|857.1|852.6|857.6|853.1|855.1|850.6|15375
1694487300000|2023-09-12 02:55:00|857.5|853|855.5|851|857.6|853.1|855.5|851|7931
1694487600000|2023-09-12 03:00:00|856|851.5|856.5|852|857|852.5|855.5|851|4830
1694487900000|2023-09-12 03:05:00|857|852.5|856.6|852.1|858.5|854|856.6|852.1|12916
1694488200000|2023-09-12 03:10:00|856.4|851.9|856.6|852.1|856.6|852.1|854.6|850.1|9206
1694488500000|2023-09-12 03:15:00|856.4|851.9|857.6|853.1|857.6|853.1|856.1|851.6|4133
1694488800000|2023-09-12 03:20:00|858|853.5|857.6|853.1|858.5|854|856.6|852.1|6159
1694489100000|2023-09-12 03:25:00|857.1|852.6|857.6|853.1|858.5|854|857.1|852.6|6109
1694496600000|2023-09-12 05:30:00|857.1|852.6|855.1|850.6|857.1|852.6|854.6|850.1|12691
1694496900000|2023-09-12 05:35:00|854.7|850.2|856.1|851.6|856.1|851.6|854.6|850.1|6508
1694497200000|2023-09-12 05:40:00|856.5|852|856.5|852|857.1|852.6|856|851.5|4792
1694497500000|2023-09-12 05:45:00|856.1|851.6|855.6|851.1|856.6|852.1|855.6|851.1|3275
1694497800000|2023-09-12 05:50:00|856|851.5|860.5|856|861|856.5|856|851.5|20790
1694498100000|2023-09-12 05:55:00|861|856.5|859|854.5|862.5|858|859|854.5|17212
1694498400000|2023-09-12 06:00:00|859.5|855|860.5|856|860.9|856.4|859|854.5|8312
1694498700000|2023-09-12 06:05:00|860|855.5|860.5|856|861.5|857|860|855.5|5426
1694499000000|2023-09-12 06:10:00|860.9|856.4|861.5|857|862.5|858|860.5|856|8688
1694499300000|2023-09-12 06:15:00|862|857.5|860|855.5|862|857.5|859.5|855|7479
1694499600000|2023-09-12 06:20:00|859.6|855.1|856|851.5|860.4|855.9|855.5|851|17454
1694499900000|2023-09-12 06:25:00|855.6|851.1|852.6|848.1|856|851.5|852.6|848.1|20497
1694500200000|2023-09-12 06:30:00|853|848.5|855|850.5|855.1|850.6|853|848.5|11518
1694500500000|2023-09-12 06:35:00|854.5|850|857.4|852.9|858.7|854.2|854.5|850|11566
1694500800000|2023-09-12 06:40:00|857|852.5|857|852.5|857.6|853.1|856.5|852|4750
1694501100000|2023-09-12 06:45:00|856.5|852|856.5|852|857|852.5|855.5|851|4412
1694501400000|2023-09-12 06:50:00|856.9|852.4|856|851.5|858|853.5|856|851.5|6200
1694501700000|2023-09-12 06:55:00|856.5|852|857.1|852.6|858|853.5|856|851.5|12017
1694523600000|2023-09-12 13:00:00|860.5|856|861.3|856.8|861.7|857.2|858.4|853.9|22361
1694523900000|2023-09-12 13:05:00|860.9|856.4|860.8|856.3|864.8|860.3|859.3|854.8|31492
1694524200000|2023-09-12 13:10:00|860.4|855.9|860.3|855.8|860.8|856.3|859.3|854.8|7272
1694524500000|2023-09-12 13:15:00|860.1|855.6|860.3|855.8|860.8|856.3|859.3|854.8|7466
1694524800000|2023-09-12 13:20:00|860.8|856.3|860.3|855.8|861.4|856.9|859.7|855.2|6658
1694525100000|2023-09-12 13:25:00|859.8|855.3|858.8|854.3|860.3|855.8|857.8|853.3|8668
1694525400000|2023-09-12 13:30:00|858.4|853.9|859.8|855.3|859.8|855.3|858.3|853.8|5808
1694525700000|2023-09-12 13:35:00|859.3|854.8|859.8|855.3|860.3|855.8|859.3|854.8|3062
1694526000000|2023-09-12 13:40:00|860.2|855.7|859.8|855.3|860.3|855.8|858.8|854.3|2861
1694526300000|2023-09-12 13:45:00|860.2|855.7|858.7|854.2|860.7|856.2|858.7|854.2|3562
1694526600000|2023-09-12 13:50:00|858.3|853.8|857.3|852.8|858.3|853.8|856.7|852.2|8884
1694526900000|2023-09-12 13:55:00|856.9|852.4|855.3|850.8|858.2|853.7|853.9|849.4|15649
1694527200000|2023-09-12 14:00:00|855.7|851.2|854.3|849.8|855.7|851.2|853.8|849.3|11030
1694527500000|2023-09-12 14:05:00|854.8|850.3|856.3|851.8|856.8|852.3|854.3|849.8|7636
1694527800000|2023-09-12 14:10:00|856.8|852.3|857.3|852.8|858.3|853.8|856.8|852.3|6950
1694528100000|2023-09-12 14:15:00|856.9|852.4|855.4|850.9|856.9|852.4|855.3|850.8|5274
1694528400000|2023-09-12 14:20:00|855.8|851.3|854.9|850.4|855.9|851.4|854.9|850.4|4686
1694528700000|2023-09-12 14:25:00|854.7|850.2|855.4|850.9|855.9|851.4|854.7|850.2|3105
1694529000000|2023-09-12 14:30:00|854.9|850.4|852.9|848.4|854.9|850.4|851.4|846.9|16782
1694529300000|2023-09-12 14:35:00|853.3|848.8|853.9|849.4|854.9|850.4|853.2|848.7|6044
1694529600000|2023-09-12 14:40:00|854.4|849.9|854.4|849.9|855.4|850.9|854.4|849.9|4611
1694529900000|2023-09-12 14:45:00|854.8|850.3|856.3|851.8|856.8|852.3|854.8|850.3|5487
1694530200000|2023-09-12 14:50:00|855.9|851.4|855.4|850.9|855.9|851.4|855.4|850.9|2756
1694530500000|2023-09-12 14:55:00|855.9|851.4|855.8|851.3|856.9|852.4|855.4|850.9|6407
1694566800000|2023-09-13 01:00:00|856.3|851.8|857.3|852.8|857.3|852.8|854.3|849.8|8571
1694567100000|2023-09-13 01:05:00|856.8|852.3|854.3|849.8|857.7|853.2|853.8|849.3|8319
1694567400000|2023-09-13 01:10:00|854.7|850.2|855.7|851.2|855.7|851.2|853.7|849.2|3891
1694567700000|2023-09-13 01:15:00|855.8|851.3|858.2|853.7|858.2|853.7|855.8|851.3|7054
1694568000000|2023-09-13 01:20:00|858.7|854.2|858.7|854.2|859.2|854.7|857.7|853.2|6964
1694568300000|2023-09-13 01:25:00|859.2|854.7|858.7|854.2|859.7|855.2|858.7|854.2|4257
1694568600000|2023-09-13 01:30:00|858.2|853.7|859.7|855.2|859.7|855.2|857.7|853.2|4854
1694568900000|2023-09-13 01:35:00|860.2|855.7|858.2|853.7|861.2|856.7|858.2|853.7|7579
1694569200000|2023-09-13 01:40:00|858.7|854.2|859.2|854.7|859.7|855.2|858.7|854.2|3143
1694569500000|2023-09-13 01:45:00|859.6|855.1|859.7|855.2|860.7|856.2|859.2|854.7|4172
1694569800000|2023-09-13 01:50:00|860.2|855.7|859.7|855.2|860.2|855.7|859.2|854.7|2057
1694570100000|2023-09-13 01:55:00|859.2|854.7|858.2|853.7|859.7|855.2|858.2|853.7|3270
1694570400000|2023-09-13 02:00:00|858.7|854.2|858.7|854.2|859.9|855.4|856.8|852.3|7313
1694570700000|2023-09-13 02:05:00|858.2|853.7|856.7|852.2|858.2|853.7|856.2|851.7|5551
1694571000000|2023-09-13 02:10:00|857.2|852.7|856.7|852.2|857.2|852.7|856.2|851.7|5710
1694572200000|2023-09-13 02:30:00|856.3|851.8|856.7|852.2|856.7|852.2|855.2|850.7|8015
1694572500000|2023-09-13 02:35:00|857|852.5|856.2|851.7|857.2|852.7|855.2|850.7|4305
1694572800000|2023-09-13 02:40:00|855.7|851.2|856.2|851.7|857.2|852.7|855.2|850.7|3593
1694573100000|2023-09-13 02:45:00|856.7|852.2|856.2|851.7|857.7|853.2|856.2|851.7|3000
1694573400000|2023-09-13 02:50:00|855.7|851.2|852.7|848.2|855.7|851.2|851.8|847.3|15576
1694573700000|2023-09-13 02:55:00|852.3|847.8|854.7|850.2|854.7|850.2|852.3|847.8|6107
1694574000000|2023-09-13 03:00:00|854.3|849.8|854.7|850.2|855.2|850.7|853.7|849.2|4430
1694574300000|2023-09-13 03:05:00|855.1|850.6|853.2|848.7|855.2|850.7|853.2|848.7|4334
1694574600000|2023-09-13 03:10:00|852.7|848.2|852.7|848.2|853.7|849.2|852.2|847.7|8751
1694574900000|2023-09-13 03:15:00|853.1|848.6|851.7|847.2|853.7|849.2|851.6|847.1|6479
1694575200000|2023-09-13 03:20:00|851.2|846.7|851.2|846.7|852.7|848.2|849.7|845.2|12998
1694575500000|2023-09-13 03:25:00|850.9|846.4|846.7|842.2|850.9|846.4|844.9|840.4|32406
1694583000000|2023-09-13 05:30:00|847.3|842.8|849.7|845.2|850.1|845.6|847.2|842.7|17997
1694583300000|2023-09-13 05:35:00|850.1|845.6|849.2|844.7|850.7|846.2|849.2|844.7|7998
1694583600000|2023-09-13 05:40:00|849.1|844.6|848.7|844.2|849.7|845.2|847.2|842.7|5429
1694583900000|2023-09-13 05:45:00|848.2|843.7|847.7|843.2|848.2|843.7|846.2|841.7|8708
1694584200000|2023-09-13 05:50:00|847.2|842.7|846.2|841.7|849.2|844.7|846.2|841.7|9993
1694584500000|2023-09-13 05:55:00|845.8|841.3|848.7|844.2|848.7|844.2|845.8|841.3|7279
1694584800000|2023-09-13 06:00:00|848.2|843.7|847.7|843.2|849.7|845.2|847.2|842.7|8092
1694585100000|2023-09-13 06:05:00|847.2|842.7|847.7|843.2|848.2|843.7|847.2|842.7|3397
1694585400000|2023-09-13 06:10:00|848.2|843.7|849.2|844.7|850.2|845.7|847.7|843.2|5999
1694585700000|2023-09-13 06:15:00|848.7|844.2|848.7|844.2|850.2|845.7|847.7|843.2|5149
1694586000000|2023-09-13 06:20:00|849.2|844.7|849.7|845.2|851.2|846.7|849.2|844.7|7515
1694586300000|2023-09-13 06:25:00|850.2|845.7|848.7|844.2|850.7|846.2|847.8|843.3|5125
1694586600000|2023-09-13 06:30:00|848.3|843.8|848.7|844.2|848.7|844.2|847.7|843.2|3239
1694586900000|2023-09-13 06:35:00|848.3|843.8|849.7|845.2|849.7|845.2|848.3|843.8|3167
1694587200000|2023-09-13 06:40:00|850.2|845.7|852.7|848.2|853.7|849.2|850.2|845.7|15180
1694587500000|2023-09-13 06:45:00|852.2|847.7|853.8|849.3|854.2|849.7|851.7|847.2|9159
1694587800000|2023-09-13 06:50:00|853.7|849.2|854.7|850.2|855.2|850.7|852.7|848.2|12125
1694588100000|2023-09-13 06:55:00|855.2|850.7|858.3|853.8|858.8|854.3|855.2|850.7|29475
1694610000000|2023-09-13 13:00:00|859.1|854.6|857.1|852.6|860.6|856.1|856.6|852.1|27323
1694610300000|2023-09-13 13:05:00|856.6|852.1|857.1|852.6|857.6|853.1|856.6|852.1|12281
1694610600000|2023-09-13 13:10:00|857.2|852.7|856.6|852.1|857.7|853.2|855.7|851.2|10112
1694610900000|2023-09-13 13:15:00|856.7|852.2|857.1|852.6|858.6|854.1|856.7|852.2|6723
1694611200000|2023-09-13 13:20:00|856.7|852.2|857.6|853.1|857.6|853.1|856.6|852.1|3585
1694611500000|2023-09-13 13:25:00|857.1|852.6|856.6|852.1|858.1|853.6|856.6|852.1|4827
1694611800000|2023-09-13 13:30:00|857.1|852.6|857|852.5|858.1|853.6|856.6|852.1|3257
1694612100000|2023-09-13 13:35:00|856.6|852.1|857.5|853|857.5|853|856.5|852|3654
1694612400000|2023-09-13 13:40:00|858|853.5|857.5|853|858|853.5|856.5|852|4261
1694612700000|2023-09-13 13:45:00|857.6|853.1|857|852.5|858.5|854|857|852.5|3359
1694613000000|2023-09-13 13:50:00|857.5|853|856.6|852.1|857.5|853|855.6|851.1|5888
1694613300000|2023-09-13 13:55:00|857|852.5|857.1|852.6|857.1|852.6|856.6|852.1|2025
1694613600000|2023-09-13 14:00:00|857.5|853|856.5|852|857.5|853|856.1|851.6|2459
1694613900000|2023-09-13 14:05:00|856.1|851.6|855.5|851|856.1|851.6|854.5|850|8935
1694614200000|2023-09-13 14:10:00|855|850.5|855|850.5|856|851.5|854.5|850|5111
1694614500000|2023-09-13 14:15:00|854.6|850.1|852.6|848.1|855|850.5|852.1|847.6|14355
1694614800000|2023-09-13 14:20:00|853|848.5|852.1|847.6|853.6|849.1|852.1|847.6|5132
1694615100000|2023-09-13 14:25:00|851.6|847.1|853.1|848.6|853.1|848.6|851.6|847.1|5294
1694615400000|2023-09-13 14:30:00|852.6|848.1|853.6|849.1|853.6|849.1|852.1|847.6|4327
1694615700000|2023-09-13 14:35:00|853.8|849.3|855.6|851.1|855.6|851.1|853.8|849.3|5743
1694616000000|2023-09-13 14:40:00|856|851.5|856.1|851.6|857.1|852.6|855.6|851.1|6338
1694616300000|2023-09-13 14:45:00|856.5|852|855.5|851|856.6|852.1|855|850.5|3454
1694616600000|2023-09-13 14:50:00|855.6|851.1|856|851.5|856.5|852|855.5|851|2968
1694616900000|2023-09-13 14:55:00|856.1|851.6|856.1|851.6|856.1|851.6|855.6|851.1|3522
1694653200000|2023-09-14 01:00:00|856.4|851.9|854.9|850.4|856.4|851.9|853.5|849|9577
1694653500000|2023-09-14 01:05:00|854.5|850|853|848.5|854.5|850|852|847.5|7468
1694653800000|2023-09-14 01:10:00|853.4|848.9|852.5|848|854|849.5|852.5|848|6165
1694654100000|2023-09-14 01:15:00|852.9|848.4|853.4|848.9|853.4|848.9|852|847.5|6406
1694654400000|2023-09-14 01:20:00|853|848.5|855.4|850.9|855.4|850.9|853|848.5|6346
1694654700000|2023-09-14 01:25:00|855.5|851|854.5|850|856.5|852|853.4|848.9|8404
1694655000000|2023-09-14 01:30:00|854|849.5|855.5|851|855.5|851|854|849.5|3198
1694655300000|2023-09-14 01:35:00|855|850.5|855.5|851|856|851.5|854|849.5|4479
1694655600000|2023-09-14 01:40:00|855.9|851.4|857.9|853.4|858.1|853.6|855.9|851.4|11350
1694655900000|2023-09-14 01:45:00|857.5|853|856|851.5|857.9|853.4|856|851.5|5386
1694656200000|2023-09-14 01:50:00|855.5|851|856|851.5|856.4|851.9|855|850.5|5297
1694656500000|2023-09-14 01:55:00|855.5|851|855.4|850.9|856.5|852|854.5|850|3405
1694656800000|2023-09-14 02:00:00|855|850.5|855.5|851|856|851.5|854.5|850|3112
1694657100000|2023-09-14 02:05:00|855.9|851.4|854.5|850|855.9|851.4|853|848.5|6014
1694657400000|2023-09-14 02:10:00|854|849.5|853.5|849|854.5|850|853|848.5|4451
1694657700000|2023-09-14 02:15:00|||||||||12
1694658600000|2023-09-14 02:30:00|853|848.5|853|848.5|855|850.5|852.5|848|8535
1694658900000|2023-09-14 02:35:00|853.4|848.9|853.9|849.4|854.5|850|853|848.5|4013
1694659200000|2023-09-14 02:40:00|854|849.5|854|849.5|855.4|850.9|853.5|849|3586
1694659500000|2023-09-14 02:45:00|853.5|849|853.5|849|854|849.5|853|848.5|2654
1694659800000|2023-09-14 02:50:00|853.9|849.4|853.9|849.4|854.5|850|853.4|848.9|2404
1694660100000|2023-09-14 02:55:00|853.5|849|853.4|848.9|853.9|849.4|852.9|848.4|3428
1694660400000|2023-09-14 03:00:00|853.5|849|855.5|851|856.4|851.9|853.4|848.9|5698
1694660700000|2023-09-14 03:05:00|855|850.5|858.4|853.9|858.4|853.9|854.5|850|12925
1694661000000|2023-09-14 03:10:00|858.9|854.4|858.5|854|859.3|854.8|857.8|853.3|11939
1694661300000|2023-09-14 03:15:00|858|853.5|860|855.5|860.9|856.4|857.5|853|17091
1694661600000|2023-09-14 03:20:00|859.5|855|863.5|859|864|859.5|859.5|855|26813
1694661900000|2023-09-14 03:25:00|864|859.5|859.1|854.6|864|859.5|859.1|854.6|20987
1694669400000|2023-09-14 05:30:00|859.5|855|862.4|857.9|863.4|858.9|859.1|854.6|17974
1694669700000|2023-09-14 05:35:00|862.5|858|861.5|857|862.5|858|861|856.5|5154
1694670000000|2023-09-14 05:40:00|861|856.5|861.5|857|862|857.5|860.5|856|5147
1694670300000|2023-09-14 05:45:00|861.1|856.6|860.1|855.6|861.1|856.6|860|855.5|5184
1694670600000|2023-09-14 05:50:00|859.6|855.1|857.2|852.7|860.5|856|856.7|852.2|14138
1694670900000|2023-09-14 05:55:00|857.1|852.6|853.7|849.2|857.1|852.6|853.1|848.6|28610
1694671200000|2023-09-14 06:00:00|853.6|849.1|854.6|850.1|854.6|850.1|852.6|848.1|16457
1694671500000|2023-09-14 06:05:00|854.2|849.7|854.7|850.2|855.1|850.6|853.6|849.1|6171
1694671800000|2023-09-14 06:10:00|854.6|850.1|854.6|850.1|855.7|851.2|854.1|849.6|6861
1694672100000|2023-09-14 06:15:00|855.1|850.6|855.6|851.1|855.6|851.1|854.1|849.6|5068
1694672400000|2023-09-14 06:20:00|856.1|851.6|859.5|855|859.5|855|856.1|851.6|12616
1694672700000|2023-09-14 06:25:00|859.6|855.1|860.5|856|861.2|856.7|859.5|855|18184
1694673000000|2023-09-14 06:30:00|860|855.5|860.5|856|862|857.5|859.5|855|11124
1694673300000|2023-09-14 06:35:00|860.6|856.1|859.6|855.1|861|856.5|859.5|855|4725
1694673600000|2023-09-14 06:40:00|860|855.5|861|856.5|861.5|857|859.5|855|5272
1694673900000|2023-09-14 06:45:00|861.5|857|859|854.5|861.5|857|858.5|854|7884
1694674200000|2023-09-14 06:50:00|858.5|854|858.5|854|859.5|855|857.1|852.6|8753
1694674500000|2023-09-14 06:55:00|859|854.5|861.4|856.9|861.5|857|858|853.5|14885
1694696400000|2023-09-14 13:00:00|867.5|863|865.8|861.3|870.3|865.8|865.8|861.3|50754
1694696700000|2023-09-14 13:05:00|865.4|860.9|865.3|860.8|866.8|862.3|864.4|859.9|17358
1694697000000|2023-09-14 13:10:00|865.8|861.3|866.8|862.3|866.8|862.3|865.8|861.3|11536
1694697300000|2023-09-14 13:15:00|867.3|862.8|868.3|863.8|869.2|864.7|866.8|862.3|17181
1694697600000|2023-09-14 13:20:00|867.9|863.4|866.8|862.3|868.3|863.8|866.4|861.9|8997
1694697900000|2023-09-14 13:25:00|866.4|861.9|866.8|862.3|867.3|862.8|866.3|861.8|4743
1694698200000|2023-09-14 13:30:00|866.3|861.8|867.3|862.8|867.3|862.8|866.3|861.8|4249
1694698500000|2023-09-14 13:35:00|866.8|862.3|866.8|862.3|867.5|863|866.8|862.3|4749
1694698800000|2023-09-14 13:40:00|867.3|862.8|868.3|863.8|868.8|864.3|866.8|862.3|6635
1694699100000|2023-09-14 13:45:00|868.7|864.2|867.3|862.8|869.3|864.8|867.3|862.8|6505
1694699400000|2023-09-14 13:50:00|867.8|863.3|868.3|863.8|868.3|863.8|867.3|862.8|4028
1694699700000|2023-09-14 13:55:00|867.8|863.3|867.8|863.3|868.3|863.8|866.8|862.3|5494
1694700000000|2023-09-14 14:00:00|867.3|862.8|866.8|862.3|867.8|863.3|866.3|861.8|3032
1694700300000|2023-09-14 14:05:00|867.2|862.7|867.3|862.8|867.3|862.8|866.8|862.3|3173
1694700600000|2023-09-14 14:10:00|866.9|862.4|868.2|863.7|868.2|863.7|866.8|862.3|2598
1694700900000|2023-09-14 14:15:00|868.3|863.8|868.8|864.3|868.8|864.3|868.3|863.8|3530
1694701200000|2023-09-14 14:20:00|868.3|863.8|870.7|866.2|871.2|866.7|868.3|863.8|17054
1694701500000|2023-09-14 14:25:00|870.8|866.3|870.7|866.2|870.8|866.3|869.7|865.2|6205
1694701800000|2023-09-14 14:30:00|870.3|865.8|870.7|866.2|870.7|866.2|869.7|865.2|5241
1694702100000|2023-09-14 14:35:00|871.2|866.7|872.2|867.7|872.2|867.7|870.7|866.2|8682
1694702400000|2023-09-14 14:40:00|871.8|867.3|869.7|865.2|872.2|867.7|869.7|865.2|9955
1694702700000|2023-09-14 14:45:00|870.2|865.7|868.7|864.2|870.2|865.7|868.2|863.7|7683
1694703000000|2023-09-14 14:50:00|868.3|863.8|869.8|865.3|869.8|865.3|868.3|863.8|3111
1694703300000|2023-09-14 14:55:00|869.7|865.2|869.3|864.8|870.2|865.7|869.3|864.8|6394
1694739600000|2023-09-15 01:00:00|870.2|865.7|871.2|866.7|871.7|867.2|870.2|865.7|10092
1694739900000|2023-09-15 01:05:00|870.7|866.2|871.7|867.2|871.7|867.2|869.7|865.2|5642
1694740200000|2023-09-15 01:10:00|872.1|867.6|873.6|869.1|874.5|870|871.7|867.2|21544
1694740500000|2023-09-15 01:15:00|874|869.5|874.1|869.6|874.5|870|873.6|869.1|8912
1694740800000|2023-09-15 01:20:00|874|869.5|872.6|868.1|874.1|869.6|872.6|868.1|6002
1694741100000|2023-09-15 01:25:00|873|868.5|872.2|867.7|873.1|868.6|872.2|867.7|3388
1694741400000|2023-09-15 01:30:00|872.1|867.6|871.2|866.7|872.2|867.7|871.2|866.7|6461
1694741700000|2023-09-15 01:35:00|871.6|867.1|870.2|865.7|871.7|867.2|869.7|865.2|6478
1694742000000|2023-09-15 01:40:00|870.7|866.2|867.3|862.8|870.7|866.2|867.2|862.7|12861
1694742300000|2023-09-15 01:45:00|867.2|862.7|868.2|863.7|868.7|864.2|867.2|862.7|8478
1694742600000|2023-09-15 01:50:00|868.7|864.2|867.7|863.2|869.1|864.6|867.7|863.2|4440
1694742900000|2023-09-15 01:55:00|868.1|863.6|869.6|865.1|870.1|865.6|868.1|863.6|4604
1694743200000|2023-09-15 02:00:00|870.1|865.6|869.6|865.1|871.6|867.1|869.6|865.1|5925
1694743500000|2023-09-15 02:05:00|870|865.5|872.6|868.1|873.1|868.6|870|865.5|8067
1694743800000|2023-09-15 02:10:00|873.1|868.6|871.6|867.1|873.1|868.6|871.6|867.1|5346
1694745000000|2023-09-15 02:30:00|872.1|867.6|872.1|867.6|873.1|868.6|872.1|867.6|5041
1694745300000|2023-09-15 02:35:00|872.6|868.1|872.1|867.6|872.6|868.1|871.6|867.1|2742
1694745600000|2023-09-15 02:40:00|871.6|867.1|872.6|868.1|873.1|868.6|871.6|867.1|4530
1694745900000|2023-09-15 02:45:00|872.2|867.7|873.1|868.6|873.1|868.6|872.1|867.6|2114
1694746200000|2023-09-15 02:50:00|872.7|868.2|872.1|867.6|873.1|868.6|871.7|867.2|2651
1694746500000|2023-09-15 02:55:00|871.7|867.2|873.6|869.1|873.6|869.1|871.1|866.6|6105
1694746800000|2023-09-15 03:00:00|874.1|869.6|871.6|867.1|874.1|869.6|871.1|866.6|7322
1694747100000|2023-09-15 03:05:00|871.7|867.2|871.6|867.1|872.1|867.6|870.6|866.1|4323
1694747400000|2023-09-15 03:10:00|871.2|866.7|870.7|866.2|871.7|867.2|870.7|866.2|2800
1694747700000|2023-09-15 03:15:00|870.6|866.1|871.6|867.1|872.2|867.7|870.2|865.7|4043
1694748000000|2023-09-15 03:20:00|871.2|866.7|872.2|867.7|873.1|868.6|871.2|866.7|3029
1694748300000|2023-09-15 03:25:00|872.1|867.6|872.6|868.1|873.1|868.6|872.1|867.6|2659
1694755800000|2023-09-15 05:30:00|871.5|867|872.2|867.7|872.2|867.7|870.2|865.7|8827
1694756100000|2023-09-15 05:35:00|872.6|868.1|871.7|867.2|872.7|868.2|871.2|866.7|3999
1694756400000|2023-09-15 05:40:00|872.1|867.6|869.2|864.7|872.2|867.7|868.7|864.2|10511
1694756700000|2023-09-15 05:45:00|869.6|865.1|868.7|864.2|870.1|865.6|867.7|863.2|11935
1694757000000|2023-09-15 05:50:00|869.1|864.6|868.6|864.1|870.6|866.1|868.6|864.1|5678
1694757300000|2023-09-15 05:55:00|869|864.5|869.6|865.1|871.6|867.1|868.2|863.7|8222
1694757600000|2023-09-15 06:00:00|869.2|864.7|869.7|865.2|870.6|866.1|869.1|864.6|3935
1694757900000|2023-09-15 06:05:00|869.2|864.7|870.2|865.7|871.1|866.6|869.2|864.7|3561
1694758200000|2023-09-15 06:10:00|870.6|866.1|870.7|866.2|870.7|866.2|869.7|865.2|2792
1694758500000|2023-09-15 06:15:00|871.1|866.6|871.7|867.2|872.7|868.2|871.1|866.6|7555
1694758800000|2023-09-15 06:20:00|872.1|867.6|871.2|866.7|872.7|868.2|870.7|866.2|4564
1694759100000|2023-09-15 06:25:00|871.6|867.1|872.2|867.7|872.7|868.2|870.6|866.1|4558
1694759400000|2023-09-15 06:30:00|872.7|868.2|872.2|867.7|873.2|868.7|872.2|867.7|5552
1694759700000|2023-09-15 06:35:00|871.8|867.3|873.2|868.7|873.2|868.7|871.7|867.2|3595
1694760000000|2023-09-15 06:40:00|873.6|869.1|875.1|870.6|875.1|870.6|873.1|868.6|14295
1694760300000|2023-09-15 06:45:00|875.6|871.1|876.6|872.1|876.6|872.1|875.1|870.6|17470
1694760600000|2023-09-15 06:50:00|876.1|871.6|878|873.5|878.5|874|875.6|871.1|20611
1694760900000|2023-09-15 06:55:00|878.1|873.6|876.6|872.1|878.1|873.6|876.6|872.1|20927
1694782800000|2023-09-15 13:00:00|873.3|868.8|870.2|865.7|874.1|869.6|869.1|864.6|41076
1694783100000|2023-09-15 13:05:00|870.1|865.6|869.6|865.1|871.6|867.1|869.6|865.1|11962
1694783400000|2023-09-15 13:10:00|869.1|864.6|870.9|866.4|871|866.5|869.1|864.6|9727
1694783700000|2023-09-15 13:15:00|871|866.5|870.9|866.4|871|866.5|869.9|865.4|5399
1694784000000|2023-09-15 13:20:00|871|866.5|869.9|865.4|871|866.5|869.4|864.9|7513
1694784300000|2023-09-15 13:25:00|869.4|864.9|869.4|864.9|869.9|865.4|869.4|864.9|4982
1694784600000|2023-09-15 13:30:00|868.9|864.4|871|866.5|871.9|867.4|867.9|863.4|15481
1694784900000|2023-09-15 13:35:00|871.4|866.9|872.4|867.9|873.4|868.9|871|866.5|9892
1694785200000|2023-09-15 13:40:00|872.9|868.4|870.5|866|872.9|868.4|870.5|866|5778
1694785500000|2023-09-15 13:45:00|870|865.5|870.4|865.9|870.5|866|870|865.5|3698
1694785800000|2023-09-15 13:50:00|870|865.5|870.5|866|870.5|866|869.5|865|4137
1694786100000|2023-09-15 13:55:00|870.9|866.4|869.5|865|871|866.5|869.5|865|3937
1694786400000|2023-09-15 14:00:00|870|865.5|870|865.5|870.5|866|869.9|865.4|4153
1694786700000|2023-09-15 14:05:00|869.9|865.4|868|863.5|870|865.5|868|863.5|8530
1694787000000|2023-09-15 14:10:00|867.9|863.4|865.4|860.9|867.9|863.4|864.4|859.9|31216
1694787300000|2023-09-15 14:15:00|865.9|861.4|865.4|860.9|866.4|861.9|865.4|860.9|6640
1694787600000|2023-09-15 14:20:00|865|860.5|864.4|859.9|865.5|861|863.4|858.9|12043
1694787900000|2023-09-15 14:25:00|863.9|859.4|863.4|858.9|865.4|860.9|862.4|857.9|14992
1694788200000|2023-09-15 14:30:00|862.9|858.4|860.3|855.8|863.9|859.4|860.3|855.8|20884
1694788500000|2023-09-15 14:35:00|860.2|855.7|856.9|852.4|861.3|856.8|856.2|851.7|33787
1694788800000|2023-09-15 14:40:00|856.8|852.3|857.4|852.9|859.4|854.9|856.8|852.3|18121
1694789100000|2023-09-15 14:45:00|856.9|852.4|858.9|854.4|860.4|855.9|856.9|852.4|14535
1694789400000|2023-09-15 14:50:00|858.4|853.9|859.4|854.9|859.9|855.4|858.4|853.9|9835
1694789700000|2023-09-15 14:55:00|859.8|855.3|861.4|856.9|862.9|858.4|859.8|855.3|17563
1694998800000|2023-09-18 01:00:00|861.6|857.1|860.7|856.2|862.2|857.7|858.3|853.8|21810
1694999100000|2023-09-18 01:05:00|860.8|856.3|862.8|858.3|864.3|859.8|860.7|856.2|21922
1694999400000|2023-09-18 01:10:00|862.3|857.8|862.3|857.8|862.8|858.3|861.8|857.3|7310
1694999700000|2023-09-18 01:15:00|861.8|857.3|862.8|858.3|862.8|858.3|861.3|856.8|6469
1695000000000|2023-09-18 01:20:00|862.3|857.8|861.8|857.3|862.3|857.8|860.3|855.8|6313
1695000300000|2023-09-18 01:25:00|861.3|856.8|860.3|855.8|861.3|856.8|860.2|855.7|5940
1695000600000|2023-09-18 01:30:00|859.8|855.3|861.3|856.8|861.8|857.3|859.8|855.3|7430
1695000900000|2023-09-18 01:35:00|861.7|857.2|863.2|858.7|863.7|859.2|860.8|856.3|7595
1695001200000|2023-09-18 01:40:00|863.3|858.8|864.7|860.2|864.7|860.2|863.2|858.7|8384
1695001500000|2023-09-18 01:45:00|864.3|859.8|864.7|860.2|865.7|861.2|863.8|859.3|6833
1695001800000|2023-09-18 01:50:00|864.8|860.3|865.2|860.7|865.7|861.2|864.2|859.7|6754
1695002100000|2023-09-18 01:55:00|864.8|860.3|863.8|859.3|865.2|860.7|863.8|859.3|4254
1695002400000|2023-09-18 02:00:00|863.7|859.2|864.3|859.8|864.8|860.3|863.7|859.2|3749
1695002700000|2023-09-18 02:05:00|864.5|860|865.3|860.8|865.3|860.8|864.3|859.8|3081
1695003000000|2023-09-18 02:10:00|865.2|860.7|865.8|861.3|866.1|861.6|865.2|860.7|5900
1695004200000|2023-09-18 02:30:00|866.2|861.7|864.7|860.2|866.3|861.8|864.1|859.6|6736
1695004500000|2023-09-18 02:35:00|864.3|859.8|867.6|863.1|868.1|863.6|864.2|859.7|10511
1695004800000|2023-09-18 02:40:00|867.7|863.2|869.2|864.7|869.7|865.2|867.7|863.2|16338
1695005100000|2023-09-18 02:45:00|868.8|864.3|871.1|866.6|871.1|866.6|868.7|864.2|12432
1695005400000|2023-09-18 02:50:00|870.7|866.2|869.1|864.6|871.1|866.6|869.1|864.6|9326
1695005700000|2023-09-18 02:55:00|869.2|864.7|868.7|864.2|869.7|865.2|867.7|863.2|5941
1695006000000|2023-09-18 03:00:00|869.1|864.6|867.7|863.2|869.1|864.6|867.2|862.7|5113
1695006300000|2023-09-18 03:05:00|867.2|862.7|866.1|861.6|867.7|863.2|865.6|861.1|7739
1695006600000|2023-09-18 03:10:00|866.5|862|867.6|863.1|867.7|863.2|866.5|862|4214
1695006900000|2023-09-18 03:15:00|868|863.5|867.6|863.1|868.1|863.6|866.6|862.1|3694
1695007200000|2023-09-18 03:20:00|868.1|863.6|867.7|863.2|868.1|863.6|867.1|862.6|2554
1695007500000|2023-09-18 03:25:00|868.1|863.6|868.6|864.1|869|864.5|867.1|862.6|4372
1695015000000|2023-09-18 05:30:00|868.5|864|868.6|864.1|870|865.5|867.6|863.1|7594
1695015300000|2023-09-18 05:35:00|868.1|863.6|868.5|864|869.1|864.6|867.6|863.1|2373
1695015600000|2023-09-18 05:40:00|868.1|863.6|867.5|863|868.1|863.6|867.1|862.6|4047
1695015900000|2023-09-18 05:45:00|867.1|862.6|866.6|862.1|867.1|862.6|866|861.5|5163
1695016200000|2023-09-18 05:50:00|867|862.5|866.1|861.6|867.5|863|866.1|861.6|4213
1695016500000|2023-09-18 05:55:00|866.5|862|864.6|860.1|867.1|862.6|864.6|860.1|7270
1695016800000|2023-09-18 06:00:00|864.1|859.6|866.6|862.1|867|862.5|864.1|859.6|6699
1695017100000|2023-09-18 06:05:00|866.1|861.6|866.6|862.1|867.1|862.6|866.1|861.6|2326
1695017400000|2023-09-18 06:10:00|867|862.5|867.5|863|867.5|863|865.6|861.1|4294
1695017700000|2023-09-18 06:15:00|867.1|862.6|867.6|863.1|868.1|863.6|867.1|862.6|2668
1695018000000|2023-09-18 06:20:00|867.5|863|868.1|863.6|868.1|863.6|866.1|861.6|3843
1695018300000|2023-09-18 06:25:00|868.5|864|868.5|864|869.5|865|868.1|863.6|4215
1695018600000|2023-09-18 06:30:00|868.9|864.4|866.6|862.1|869|864.5|866.6|862.1|3868
1695018900000|2023-09-18 06:35:00|867|862.5|868|863.5|868.5|864|866.6|862.1|3214
1695019200000|2023-09-18 06:40:00|867.5|863|866.5|862|868|863.5|866.5|862|3085
1695019500000|2023-09-18 06:45:00|867|862.5|867|862.5|867|862.5|866|861.5|2302
1695019800000|2023-09-18 06:50:00|866.5|862|867.5|863|867.5|863|866.5|862|3276
1695020100000|2023-09-18 06:55:00|867|862.5|867.9|863.4|868.5|864|867|862.5|10382
1695042000000|2023-09-18 13:00:00|869.2|864.7|871.6|867.1|871.8|867.3|869|864.5|23752
1695042300000|2023-09-18 13:05:00|871.8|867.3|871.9|867.4|871.9|867.4|871.3|866.8|9024
1695042600000|2023-09-18 13:10:00|872|867.5|871.9|867.4|872.9|868.4|871.9|867.4|7528
1695042900000|2023-09-18 13:15:00|872.3|867.8|871.5|867|872.4|867.9|871|866.5|5817
1695043200000|2023-09-18 13:20:00|871.9|867.4|871.9|867.4|872.4|867.9|871.5|867|5136
1695043500000|2023-09-18 13:25:00|872|867.5|871.9|867.4|872.4|867.9|871.9|867.4|2941
1695043800000|2023-09-18 13:30:00|872.3|867.8|871.4|866.9|872.4|867.9|871.4|866.9|4153
1695044100000|2023-09-18 13:35:00|871.5|867|869.4|864.9|871.9|867.4|868.5|864|12574
1695044400000|2023-09-18 13:40:00|869.8|865.3|869.4|864.9|869.9|865.4|869.4|864.9|2995
1695044700000|2023-09-18 13:45:00|869.8|865.3|868.5|864|870.4|865.9|868.5|864|4279
1695045000000|2023-09-18 13:50:00|868.9|864.4|868.5|864|869|864.5|868.5|864|3847
1695045300000|2023-09-18 13:55:00|868|863.5|868|863.5|868.5|864|868|863.5|4551
1695045600000|2023-09-18 14:00:00|868.5|864|867.4|862.9|868.9|864.4|867.4|862.9|4850
1695045900000|2023-09-18 14:05:00|867.9|863.4|868.9|864.4|868.9|864.4|867.5|863|5276
1695046200000|2023-09-18 14:10:00|869.4|864.9|870.4|865.9|870.9|866.4|868.9|864.4|5864
1695046500000|2023-09-18 14:15:00|870.5|866|870.4|865.9|870.9|866.4|870.4|865.9|3298
1695046800000|2023-09-18 14:20:00|869.9|865.4|870.9|866.4|870.9|866.4|869.9|865.4|2558
1695047100000|2023-09-18 14:25:00|871.4|866.9|871.4|866.9|871.4|866.9|870.9|866.4|4340
1695047400000|2023-09-18 14:30:00|870.9|866.4|871.4|866.9|871.4|866.9|870.9|866.4|2818
1695047700000|2023-09-18 14:35:00|871|866.5|870.4|865.9|871.4|866.9|870.4|865.9|2350
1695048000000|2023-09-18 14:40:00|870|865.5|871.4|866.9|871.4|866.9|869.4|864.9|3245
1695048300000|2023-09-18 14:45:00|870.9|866.4|869.9|865.4|870.9|866.4|869.9|865.4|2053
1695048600000|2023-09-18 14:50:00|869.4|864.9|869.9|865.4|869.9|865.4|869.4|864.9|1244
1695048900000|2023-09-18 14:55:00|870.3|865.8|868.3|863.8|870.4|865.9|868.3|863.8|6471
1695085200000|2023-09-19 01:00:00|868.8|864.3|869.7|865.2|870.7|866.2|868.3|863.8|9318
1695085500000|2023-09-19 01:05:00|869.3|864.8|871.7|867.2|872.1|867.6|869.2|864.7|9296
1695085800000|2023-09-19 01:10:00|871.6|867.1|872.2|867.7|873.6|869.1|871.1|866.6|13028
1695086100000|2023-09-19 01:15:00|872.6|868.1|874.1|869.6|874.1|869.6|871.6|867.1|10038
1695086400000|2023-09-19 01:20:00|874.6|870.1|872.2|867.7|874.6|870.1|872.1|867.6|10092
1695086700000|2023-09-19 01:25:00|871.8|867.3|871.7|867.2|872.6|868.1|871.7|867.2|5984
1695087000000|2023-09-19 01:30:00|871.8|867.3|870.7|866.2|872.2|867.7|870.2|865.7|9342
1695087300000|2023-09-19 01:35:00|870.3|865.8|871.7|867.2|871.7|867.2|870.2|865.7|4689
1695087600000|2023-09-19 01:40:00|871.3|866.8|869.7|865.2|871.3|866.8|869.2|864.7|6564
1695087900000|2023-09-19 01:45:00|869.8|865.3|870.2|865.7|870.2|865.7|869.2|864.7|3555
1695088200000|2023-09-19 01:50:00|869.8|865.3|870.2|865.7|870.7|866.2|869.7|865.2|3018
1695088500000|2023-09-19 01:55:00|869.8|865.3|868.7|864.2|871.2|866.7|868.7|864.2|5510
1695088800000|2023-09-19 02:00:00|869.2|864.7|863.4|858.9|869.2|864.7|862.9|858.4|30531
1695089100000|2023-09-19 02:05:00|862.9|858.4|862.4|857.9|864.4|859.9|861.9|857.4|18929
1695089400000|2023-09-19 02:10:00|862.9|858.4|859.9|855.4|862.9|858.4|858.9|854.4|34552
1695090600000|2023-09-19 02:30:00|859.5|855|862.4|857.9|862.8|858.3|859.4|854.9|15534
1695090900000|2023-09-19 02:35:00|862.3|857.8|861.4|856.9|862.3|857.8|860.9|856.4|6117
1695091200000|2023-09-19 02:40:00|860.9|856.4|862.4|857.9|863.4|858.9|860.9|856.4|6628
1695091500000|2023-09-19 02:45:00|861.9|857.4|861.4|856.9|862.3|857.8|860.4|855.9|5723
1695091800000|2023-09-19 02:50:00|861.8|857.3|858.4|853.9|861.9|857.4|857.9|853.4|11634
1695092100000|2023-09-19 02:55:00|858|853.5|859.9|855.4|859.9|855.4|857.9|853.4|13659
1695092400000|2023-09-19 03:00:00|859.4|854.9|861.4|856.9|862.3|857.8|859.4|854.9|10854
1695092700000|2023-09-19 03:05:00|861.6|857.1|862.6|858.1|862.9|858.4|861.4|856.9|6367
1695093000000|2023-09-19 03:10:00|862.8|858.3|862.8|858.3|864.3|859.8|862.3|857.8|9847
1695093300000|2023-09-19 03:15:00|862.3|857.8|863.3|858.8|863.8|859.3|862.3|857.8|4832
1695093600000|2023-09-19 03:20:00|862.8|858.3|862.3|857.8|863.3|858.8|862.3|857.8|3647
1695093900000|2023-09-19 03:25:00|862.2|857.7|862.2|857.7|862.3|857.8|861.7|857.2|3680
1695101400000|2023-09-19 05:30:00|861.7|857.2|861.8|857.3|861.8|857.3|860.8|856.3|5279
1695101700000|2023-09-19 05:35:00|861.9|857.4|861.9|857.4|862.3|857.8|861.3|856.8|3284
1695102000000|2023-09-19 05:40:00|861.8|857.3|862.8|858.3|863.4|858.9|861.8|857.3|3810
1695102300000|2023-09-19 05:45:00|863.2|858.7|862.8|858.3|863.3|858.8|861.8|857.3|3284
1695102600000|2023-09-19 05:50:00|862.4|857.9|863.3|858.8|863.8|859.3|862.3|857.8|3470
1695102900000|2023-09-19 05:55:00|863.7|859.2|863.3|858.8|863.8|859.3|862.8|858.3|2790
1695103200000|2023-09-19 06:00:00|863.7|859.2|862.8|858.3|863.8|859.3|862.3|857.8|3592
1695103500000|2023-09-19 06:05:00|862.4|857.9|863.9|859.4|864.3|859.8|862.3|857.8|4967
1695103800000|2023-09-19 06:10:00|863.8|859.3|863.4|858.9|863.9|859.4|863.4|858.9|2157
1695104100000|2023-09-19 06:15:00|863.3|858.8|862.8|858.3|863.8|859.3|862.8|858.3|1993
1695104400000|2023-09-19 06:20:00|862.9|858.4|863.3|858.8|863.4|858.9|862.8|858.3|903
1695104700000|2023-09-19 06:25:00|863.4|858.9|861.8|857.3|863.4|858.9|861.8|857.3|4412
1695105000000|2023-09-19 06:30:00|861.9|857.4|863.8|859.3|863.8|859.3|861.9|857.4|5768
1695105300000|2023-09-19 06:35:00|863.4|858.9|863.4|858.9|863.8|859.3|862.9|858.4|4271
1695105600000|2023-09-19 06:40:00|863.8|859.3|862.9|858.4|863.9|859.4|862.9|858.4|3604
1695105900000|2023-09-19 06:45:00|863.3|858.8|863.4|858.9|864.4|859.9|863.3|858.8|4225
1695106200000|2023-09-19 06:50:00|863.3|858.8|861.5|857|863.9|859.4|861.4|856.9|8543
1695106500000|2023-09-19 06:55:00|861.4|856.9|858.3|853.8|862.4|857.9|857.8|853.3|31834
1695128400000|2023-09-19 13:00:00|859.9|855.4|860.1|855.6|863.1|858.6|859.6|855.1|23559
1695128700000|2023-09-19 13:05:00|859.7|855.2|860.1|855.6|860.6|856.1|858.1|853.6|13049
1695129000000|2023-09-19 13:10:00|860.2|855.7|861.1|856.6|861.6|857.1|860.2|855.7|6421
1695129300000|2023-09-19 13:15:00|860.7|856.2|859.6|855.1|861.1|856.6|859.2|854.7|5937
1695129600000|2023-09-19 13:20:00|859.2|854.7|861.1|856.6|861.1|856.6|859.1|854.6|5001
1695129900000|2023-09-19 13:25:00|860.6|856.1|861.6|857.1|862.1|857.6|860.6|856.1|5564
1695130200000|2023-09-19 13:30:00|861.1|856.6|861.1|856.6|861.6|857.1|860.6|856.1|4496
1695130500000|2023-09-19 13:35:00|860.6|856.1|861|856.5|861.1|856.6|860.1|855.6|3300
1695130800000|2023-09-19 13:40:00|861.1|856.6|860.5|856|861.5|857|860.5|856|2511
1695131100000|2023-09-19 13:45:00|861|856.5|861|856.5|861.5|857|860|855.5|3899
1695131400000|2023-09-19 13:50:00|860.5|856|861.5|857|861.5|857|860.5|856|2070
1695131700000|2023-09-19 13:55:00|861.4|856.9|863.3|858.8|863.3|858.8|861.4|856.9|6645
1695132000000|2023-09-19 14:00:00|862.9|858.4|862.9|858.4|863.4|858.9|862.3|857.8|6386
1695132300000|2023-09-19 14:05:00|863|858.5|864.9|860.4|864.9|860.4|863|858.5|12024
1695132600000|2023-09-19 14:10:00|864.5|860|867.7|863.2|867.7|863.2|864.5|860|19925
1695132900000|2023-09-19 14:15:00|867.3|862.8|867.2|862.7|867.8|863.3|866.8|862.3|10129
1695133200000|2023-09-19 14:20:00|866.8|862.3|867.2|862.7|867.8|863.3|866.2|861.7|7423
1695133500000|2023-09-19 14:25:00|867.3|862.8|869.1|864.6|869.1|864.6|867.2|862.7|13293
1695133800000|2023-09-19 14:30:00|869.2|864.7|868.7|864.2|869.2|864.7|868.2|863.7|6348
1695134100000|2023-09-19 14:35:00|869.1|864.6|869.2|864.7|869.7|865.2|868.7|864.2|6485
1695134400000|2023-09-19 14:40:00|869.3|864.8|869.6|865.1|869.7|865.2|869.2|864.7|6961
1695134700000|2023-09-19 14:45:00|869.7|865.2|869.7|865.2|870.1|865.6|869.1|864.6|5650
1695135000000|2023-09-19 14:50:00|869.6|865.1|870.2|865.7|870.2|865.7|869.2|864.7|3552
1695135300000|2023-09-19 14:55:00|869.8|865.3|870.7|866.2|870.7|866.2|869.2|864.7|9583
1695085200000|2023-09-19 01:00:00|868.8|864.3|869.7|865.2|870.7|866.2|868.3|863.8|9318
1695085500000|2023-09-19 01:05:00|869.3|864.8|871.7|867.2|872.1|867.6|869.2|864.7|9296
1695085800000|2023-09-19 01:10:00|871.6|867.1|872.2|867.7|873.6|869.1|871.1|866.6|13028
1695086100000|2023-09-19 01:15:00|872.6|868.1|874.1|869.6|874.1|869.6|871.6|867.1|10038
1695086400000|2023-09-19 01:20:00|874.6|870.1|872.2|867.7|874.6|870.1|872.1|867.6|10092
1695086700000|2023-09-19 01:25:00|871.8|867.3|871.7|867.2|872.6|868.1|871.7|867.2|5984
1695087000000|2023-09-19 01:30:00|871.8|867.3|870.7|866.2|872.2|867.7|870.2|865.7|9342
1695087300000|2023-09-19 01:35:00|870.3|865.8|871.7|867.2|871.7|867.2|870.2|865.7|4689
1695087600000|2023-09-19 01:40:00|871.3|866.8|869.7|865.2|871.3|866.8|869.2|864.7|6564
1695087900000|2023-09-19 01:45:00|869.8|865.3|870.2|865.7|870.2|865.7|869.2|864.7|3555
1695088200000|2023-09-19 01:50:00|869.8|865.3|870.2|865.7|870.7|866.2|869.7|865.2|3018
1695088500000|2023-09-19 01:55:00|869.8|865.3|868.7|864.2|871.2|866.7|868.7|864.2|5510
1695088800000|2023-09-19 02:00:00|869.2|864.7|863.4|858.9|869.2|864.7|862.9|858.4|30531
1695089100000|2023-09-19 02:05:00|862.9|858.4|862.4|857.9|864.4|859.9|861.9|857.4|18929
1695089400000|2023-09-19 02:10:00|862.9|858.4|859.9|855.4|862.9|858.4|858.9|854.4|34552
1695090600000|2023-09-19 02:30:00|859.5|855|862.4|857.9|862.8|858.3|859.4|854.9|15534
1695090900000|2023-09-19 02:35:00|862.3|857.8|861.4|856.9|862.3|857.8|860.9|856.4|6117
1695091200000|2023-09-19 02:40:00|860.9|856.4|862.4|857.9|863.4|858.9|860.9|856.4|6628
1695091500000|2023-09-19 02:45:00|861.9|857.4|861.4|856.9|862.3|857.8|860.4|855.9|5723
1695091800000|2023-09-19 02:50:00|861.8|857.3|858.4|853.9|861.9|857.4|857.9|853.4|11634
1695092100000|2023-09-19 02:55:00|858|853.5|859.9|855.4|859.9|855.4|857.9|853.4|13659
1695092400000|2023-09-19 03:00:00|859.4|854.9|861.4|856.9|862.3|857.8|859.4|854.9|10854
1695092700000|2023-09-19 03:05:00|861.6|857.1|862.6|858.1|862.9|858.4|861.4|856.9|6367
1695093000000|2023-09-19 03:10:00|862.8|858.3|862.8|858.3|864.3|859.8|862.3|857.8|9847
1695093300000|2023-09-19 03:15:00|862.3|857.8|863.3|858.8|863.8|859.3|862.3|857.8|4832
1695093600000|2023-09-19 03:20:00|862.8|858.3|862.3|857.8|863.3|858.8|862.3|857.8|3647
1695093900000|2023-09-19 03:25:00|862.2|857.7|862.2|857.7|862.3|857.8|861.7|857.2|3680
1695101400000|2023-09-19 05:30:00|861.7|857.2|861.8|857.3|861.8|857.3|860.8|856.3|5279
1695101700000|2023-09-19 05:35:00|861.9|857.4|861.9|857.4|862.3|857.8|861.3|856.8|3284
1695102000000|2023-09-19 05:40:00|861.8|857.3|862.8|858.3|863.4|858.9|861.8|857.3|3810
1695102300000|2023-09-19 05:45:00|863.2|858.7|862.8|858.3|863.3|858.8|861.8|857.3|3284
1695102600000|2023-09-19 05:50:00|862.4|857.9|863.3|858.8|863.8|859.3|862.3|857.8|3470
1695102900000|2023-09-19 05:55:00|863.7|859.2|863.3|858.8|863.8|859.3|862.8|858.3|2790
1695103200000|2023-09-19 06:00:00|863.7|859.2|862.8|858.3|863.8|859.3|862.3|857.8|3592
1695103500000|2023-09-19 06:05:00|862.4|857.9|863.9|859.4|864.3|859.8|862.3|857.8|4967
1695103800000|2023-09-19 06:10:00|863.8|859.3|863.4|858.9|863.9|859.4|863.4|858.9|2157
1695104100000|2023-09-19 06:15:00|863.3|858.8|862.8|858.3|863.8|859.3|862.8|858.3|1993
1695104400000|2023-09-19 06:20:00|862.9|858.4|863.3|858.8|863.4|858.9|862.8|858.3|903
1695104700000|2023-09-19 06:25:00|863.4|858.9|861.8|857.3|863.4|858.9|861.8|857.3|4412
1695105000000|2023-09-19 06:30:00|861.9|857.4|863.8|859.3|863.8|859.3|861.9|857.4|5768
1695105300000|2023-09-19 06:35:00|863.4|858.9|863.4|858.9|863.8|859.3|862.9|858.4|4271
1695105600000|2023-09-19 06:40:00|863.8|859.3|862.9|858.4|863.9|859.4|862.9|858.4|3604
1695105900000|2023-09-19 06:45:00|863.3|858.8|863.4|858.9|864.4|859.9|863.3|858.8|4225
1695106200000|2023-09-19 06:50:00|863.3|858.8|861.5|857|863.9|859.4|861.4|856.9|8543
1695106500000|2023-09-19 06:55:00|861.4|856.9|858.3|853.8|862.4|857.9|857.8|853.3|31834
1695128400000|2023-09-19 13:00:00|859.9|855.4|860.1|855.6|863.1|858.6|859.6|855.1|23559
1695128700000|2023-09-19 13:05:00|859.7|855.2|860.1|855.6|860.6|856.1|858.1|853.6|13049
1695129000000|2023-09-19 13:10:00|860.2|855.7|861.1|856.6|861.6|857.1|860.2|855.7|6421
1695129300000|2023-09-19 13:15:00|860.7|856.2|859.6|855.1|861.1|856.6|859.2|854.7|5937
1695129600000|2023-09-19 13:20:00|859.2|854.7|861.1|856.6|861.1|856.6|859.1|854.6|5001
1695129900000|2023-09-19 13:25:00|860.6|856.1|861.6|857.1|862.1|857.6|860.6|856.1|5564
1695130200000|2023-09-19 13:30:00|861.1|856.6|861.1|856.6|861.6|857.1|860.6|856.1|4496
1695130500000|2023-09-19 13:35:00|860.6|856.1|861|856.5|861.1|856.6|860.1|855.6|3300
1695130800000|2023-09-19 13:40:00|861.1|856.6|860.5|856|861.5|857|860.5|856|2511
1695131100000|2023-09-19 13:45:00|861|856.5|861|856.5|861.5|857|860|855.5|3899
1695131400000|2023-09-19 13:50:00|860.5|856|861.5|857|861.5|857|860.5|856|2070
1695131700000|2023-09-19 13:55:00|861.4|856.9|863.3|858.8|863.3|858.8|861.4|856.9|6645
1695132000000|2023-09-19 14:00:00|862.9|858.4|862.9|858.4|863.4|858.9|862.3|857.8|6386
1695132300000|2023-09-19 14:05:00|863|858.5|864.9|860.4|864.9|860.4|863|858.5|12024
1695132600000|2023-09-19 14:10:00|864.5|860|867.7|863.2|867.7|863.2|864.5|860|19925
1695132900000|2023-09-19 14:15:00|867.3|862.8|867.2|862.7|867.8|863.3|866.8|862.3|10129
1695133200000|2023-09-19 14:20:00|866.8|862.3|867.2|862.7|867.8|863.3|866.2|861.7|7423
1695133500000|2023-09-19 14:25:00|867.3|862.8|869.1|864.6|869.1|864.6|867.2|862.7|13293
1695133800000|2023-09-19 14:30:00|869.2|864.7|868.7|864.2|869.2|864.7|868.2|863.7|6348
1695134100000|2023-09-19 14:35:00|869.1|864.6|869.2|864.7|869.7|865.2|868.7|864.2|6485
1695134400000|2023-09-19 14:40:00|869.3|864.8|869.6|865.1|869.7|865.2|869.2|864.7|6961
1695134700000|2023-09-19 14:45:00|869.7|865.2|869.7|865.2|870.1|865.6|869.1|864.6|5650
1695135000000|2023-09-19 14:50:00|869.6|865.1|870.2|865.7|870.2|865.7|869.2|864.7|3552
1695135300000|2023-09-19 14:55:00|869.8|865.3|870.7|866.2|870.7|866.2|869.2|864.7|9583
1695171600000|2023-09-20 01:00:00|870.1|865.6|868.6|864.1|870.1|865.6|867.6|863.1|14248
1695171900000|2023-09-20 01:05:00|868.1|863.6|867.6|863.1|869.1|864.6|867.6|863.1|6203
1695172200000|2023-09-20 01:10:00|867.2|862.7|868.6|864.1|868.6|864.1|866.6|862.1|7832
1695172500000|2023-09-20 01:15:00|868.1|863.6|866.7|862.2|868.6|864.1|866.6|862.1|6508
1695172800000|2023-09-20 01:20:00|866.6|862.1|867.6|863.1|868.1|863.6|866.2|861.7|4759
1695173100000|2023-09-20 01:25:00|868.1|863.6|868.6|864.1|868.6|864.1|867.6|863.1|3224
1695173400000|2023-09-20 01:30:00|868.7|864.2|869.1|864.6|869.1|864.6|868.1|863.6|3921
1695173700000|2023-09-20 01:35:00|869.2|864.7|867.6|863.1|869.6|865.1|867.6|863.1|3988
1695174000000|2023-09-20 01:40:00|868.1|863.6|868.1|863.6|868.1|863.6|866.9|862.4|4976
1695174300000|2023-09-20 01:45:00|867.9|863.4|866.1|861.6|868.1|863.6|866.1|861.6|5171
1695174600000|2023-09-20 01:50:00|866.6|862.1|867.7|863.2|868.1|863.6|866.2|861.7|4457
1695174900000|2023-09-20 01:55:00|868.1|863.6|870.1|865.6|870.1|865.6|868.1|863.6|7279
1695175200000|2023-09-20 02:00:00|869.6|865.1|870|865.5|870.6|866.1|869.6|865.1|7486
1695175500000|2023-09-20 02:05:00|869.6|865.1|868.1|863.6|869.6|865.1|868.1|863.6|4290
1695175800000|2023-09-20 02:10:00|868|863.5|864.6|860.1|868|863.5|864.6|860.1|13084
1695177000000|2023-09-20 02:30:00|864.2|859.7|864.6|860.1|865.5|861|863.2|858.7|14093
1695177300000|2023-09-20 02:35:00|865|860.5|863.6|859.1|865.6|861.1|863.5|859|6971
1695177600000|2023-09-20 02:40:00|863.5|859|863.1|858.6|863.7|859.2|862.2|857.7|11686
1695177900000|2023-09-20 02:45:00|863.5|859|863.2|858.7|864.6|860.1|863.2|858.7|6982
1695178200000|2023-09-20 02:50:00|863.1|858.6|862.2|857.7|864.1|859.6|861.7|857.2|7784
1695178500000|2023-09-20 02:55:00|862.1|857.6|863.7|859.2|863.7|859.2|861.7|857.2|5898
1695178800000|2023-09-20 03:00:00|863.2|858.7|864.8|860.3|866.1|861.6|863.2|858.7|8258
1695179100000|2023-09-20 03:05:00|864.7|860.2|866.6|862.1|867.1|862.6|864.2|859.7|7952
1695179400000|2023-09-20 03:10:00|866.2|861.7|866.6|862.1|868.1|863.6|866.1|861.6|6785
1695179700000|2023-09-20 03:15:00|866.5|862|867.6|863.1|868.1|863.6|866|861.5|7098
1695180000000|2023-09-20 03:20:00|868|863.5|867.1|862.6|868|863.5|867|862.5|3177
1695180300000|2023-09-20 03:25:00|867|862.5|868.5|864|869|864.5|867|862.5|9550
1695187800000|2023-09-20 05:30:00|869|864.5|868.5|864|869.5|865|868.1|863.6|8450
1695188100000|2023-09-20 05:35:00|868.9|864.4|868.9|864.4|870|865.5|868.5|864|6278
1695188400000|2023-09-20 05:40:00|869|864.5|868.9|864.4|869.5|865|868.5|864|3352
1695188700000|2023-09-20 05:45:00|868.5|864|868|863.5|868.9|864.4|867.5|863|4459
1695189000000|2023-09-20 05:50:00|868.4|863.9|867|862.5|868.5|864|866.5|862|5886
1695189300000|2023-09-20 05:55:00|866.9|862.4|866.5|862|867.4|862.9|865.9|861.4|5503
1695189600000|2023-09-20 06:00:00|866.4|861.9|865.4|860.9|866.5|862|863.8|859.3|8701
1695189900000|2023-09-20 06:05:00|865.8|861.3|863.9|859.4|866.4|861.9|863.9|859.4|6475
1695190200000|2023-09-20 06:10:00|864.3|859.8|864|859.5|864.8|860.3|863.9|859.4|4788
1695190500000|2023-09-20 06:15:00|863.8|859.3|865.3|860.8|865.3|860.8|863.5|859|5081
1695190800000|2023-09-20 06:20:00|864.9|860.4|867.3|862.8|867.4|862.9|864.4|859.9|5890
1695191100000|2023-09-20 06:25:00|866.9|862.4|868.2|863.7|868.7|864.2|866.8|862.3|7931
1695191400000|2023-09-20 06:30:00|868.7|864.2|867.2|862.7|868.7|864.2|867.2|862.7|3580
1695191700000|2023-09-20 06:35:00|867.7|863.2|867.7|863.2|867.7|863.2|865.8|861.3|4231
1695192000000|2023-09-20 06:40:00|867.8|863.3|869.7|865.2|869.7|865.2|867.8|863.3|10770
1695192300000|2023-09-20 06:45:00|869.3|864.8|870.8|866.3|870.9|866.4|868.8|864.3|16275
1695192600000|2023-09-20 06:50:00|870.9|866.4|869.2|864.7|871.4|866.9|868.8|864.3|13805
1695192900000|2023-09-20 06:55:00|869.7|865.2|868.4|863.9|869.7|865.2|868.3|863.8|11390
1695214800000|2023-09-20 13:00:00|872.1|867.6|868.9|864.4|872.5|868|868.4|863.9|22623
1695215100000|2023-09-20 13:05:00|868.5|864|860.1|855.6|868.5|864|860|855.5|53650
1695215400000|2023-09-20 13:10:00|859.6|855.1|860.6|856.1|861.6|857.1|859.1|854.6|23441
1695215700000|2023-09-20 13:15:00|861.1|856.6|862.1|857.6|863.1|858.6|860.6|856.1|14058
1695216000000|2023-09-20 13:20:00|862.5|858|863.1|858.6|863.1|858.6|862.1|857.6|6867
1695216300000|2023-09-20 13:25:00|862.7|858.2|863.5|859|864|859.5|862.6|858.1|6108
1695216600000|2023-09-20 13:30:00|863.1|858.6|866.4|861.9|867.4|862.9|863|858.5|17141
1695216900000|2023-09-20 13:35:00|866.3|861.8|866.3|861.8|867.8|863.3|866.3|861.8|9058
1695217200000|2023-09-20 13:40:00|866.7|862.2|868.4|863.9|869.3|864.8|866.4|861.9|13730
1695217500000|2023-09-20 13:45:00|868.3|863.8|867.8|863.3|868.3|863.8|867.3|862.8|3893
1695217800000|2023-09-20 13:50:00|867.6|863.1|866.9|862.4|867.6|863.1|866.8|862.3|3746
1695218100000|2023-09-20 13:55:00|867.3|862.8|867.3|862.8|867.3|862.8|866.8|862.3|2272
1695218400000|2023-09-20 14:00:00|866.9|862.4|867.8|863.3|868.3|863.8|866.9|862.4|3861
1695218700000|2023-09-20 14:05:00|868.2|863.7|868.3|863.8|868.3|863.8|867.3|862.8|2710
1695219000000|2023-09-20 14:10:00|867.9|863.4|867.8|863.3|868.8|864.3|867.8|863.3|4353
1695219300000|2023-09-20 14:15:00|868.2|863.7|868.3|863.8|868.3|863.8|867.8|863.3|2278
1695219600000|2023-09-20 14:20:00|867.9|863.4|867.4|862.9|867.9|863.4|867.4|862.9|1464
1695219900000|2023-09-20 14:25:00|867.3|862.8|867.3|862.8|867.4|862.9|866.9|862.4|1908
1695220200000|2023-09-20 14:30:00|867.7|863.2|866.8|862.3|867.8|863.3|865.8|861.3|4897
1695220500000|2023-09-20 14:35:00|866.4|861.9|864.8|860.3|866.8|862.3|864.8|860.3|4272
1695220800000|2023-09-20 14:40:00|865.2|860.7|866.3|861.8|866.3|861.8|865.2|860.7|5108
1695221100000|2023-09-20 14:45:00|866.4|861.9|866.3|861.8|866.8|862.3|865.8|861.3|2958
1695221400000|2023-09-20 14:50:00|866.4|861.9|866.4|861.9|867.3|862.8|866.4|861.9|2300
1695221700000|2023-09-20 14:55:00|866.8|862.3|868.2|863.7|868.7|864.2|866.4|861.9|7722
1695258000000|2023-09-21 01:00:00|865|860.5|864.3|859.8|865.3|860.8|861.7|857.2|23691
1695258300000|2023-09-21 01:05:00|863.9|859.4|862.3|857.8|864.8|860.3|861.8|857.3|13395
1695258600000|2023-09-21 01:10:00|861.9|857.4|863.8|859.3|863.8|859.3|860.8|856.3|12274
1695258900000|2023-09-21 01:15:00|863.7|859.2|866.7|862.2|866.7|862.2|863.3|858.8|11200
1695259200000|2023-09-21 01:20:00|866.2|861.7|866.6|862.1|867.2|862.7|865.7|861.2|8048
1695259500000|2023-09-21 01:25:00|866.2|861.7|867.1|862.6|867.2|862.7|866.2|861.7|3616
1695259800000|2023-09-21 01:30:00|866.7|862.2|867.1|862.6|868|863.5|866.6|862.1|8747
1695260100000|2023-09-21 01:35:00|866.6|862.1|867.6|863.1|867.6|863.1|866.1|861.6|4501
1695260400000|2023-09-21 01:40:00|867.5|863|867.5|863|868|863.5|867.1|862.6|5147
1695260700000|2023-09-21 01:45:00|867.1|862.6|867.1|862.6|867.5|863|866.6|862.1|3185
1695261000000|2023-09-21 01:50:00|867.5|863|867.1|862.6|868|863.5|867.1|862.6|2140
1695261300000|2023-09-21 01:55:00|867.5|863|866.5|862|867.5|863|866.1|861.6|3189
1695261600000|2023-09-21 02:00:00|867|862.5|868.1|863.6|868.2|863.7|866.5|862|3715
1695261900000|2023-09-21 02:05:00|868.2|863.7|866.6|862.1|868.2|863.7|866.6|862.1|4433
1695262200000|2023-09-21 02:10:00|867|862.5|865.1|860.6|867|862.5|864.1|859.6|9331
1695263400000|2023-09-21 02:30:00|864.7|860.2|863.1|858.6|864.7|860.2|861.9|857.4|15379
1695263700000|2023-09-21 02:35:00|862.7|858.2|862.7|858.2|863.7|859.2|861.6|857.1|10728
1695264000000|2023-09-21 02:40:00|863.1|858.6|863.7|859.2|864.6|860.1|863.1|858.6|5452
1695264300000|2023-09-21 02:45:00|863.3|858.8|862.3|857.8|863.7|859.2|862.3|857.8|4452
1695264600000|2023-09-21 02:50:00|861.9|857.4|860.7|856.2|861.9|857.4|860.7|856.2|13050
1695264900000|2023-09-21 02:55:00|860.3|855.8|861.3|856.8|862.2|857.7|860.3|855.8|9955
1695265200000|2023-09-21 03:00:00|861.2|856.7|862.2|857.7|862.7|858.2|861.2|856.7|6150
1695265500000|2023-09-21 03:05:00|861.8|857.3|862.2|857.7|862.2|857.7|861.3|856.8|3223
1695265800000|2023-09-21 03:10:00|862.6|858.1|861.3|856.8|863.2|858.7|861.3|856.8|4930
1695266100000|2023-09-21 03:15:00|861.7|857.2|858.8|854.3|861.7|857.2|858.7|854.2|13413
1695266400000|2023-09-21 03:20:00|859.2|854.7|854.3|849.8|859.8|855.3|853.5|849|36164
1695266700000|2023-09-21 03:25:00|853.9|849.4|857.7|853.2|857.7|853.2|852.9|848.4|31658
1695274200000|2023-09-21 05:30:00|857.2|852.7|854.3|849.8|857.3|852.8|854.2|849.7|20308
1695274500000|2023-09-21 05:35:00|854.2|849.7|855.7|851.2|856.1|851.6|853.7|849.2|9585
1695274800000|2023-09-21 05:40:00|855.2|850.7|854.2|849.7|856.2|851.7|854.2|849.7|6378
1695275100000|2023-09-21 05:45:00|853.8|849.3|854.2|849.7|855.2|850.7|852.8|848.3|10620
1695275400000|2023-09-21 05:50:00|854.7|850.2|851|846.5|855.2|850.7|850.6|846.1|16603
1695275700000|2023-09-21 05:55:00|850.6|846.1|849.9|845.4|851.4|846.9|849|844.5|18724
1695276000000|2023-09-21 06:00:00|849.5|845|851.4|846.9|851.9|847.4|848|843.5|24342
1695276300000|2023-09-21 06:05:00|851.8|847.3|851.9|847.4|852.9|848.4|851.5|847|9746
1695276600000|2023-09-21 06:10:00|851.5|847|850.9|846.4|852.9|848.4|850.9|846.4|6684
1695276900000|2023-09-21 06:15:00|851.3|846.8|849.9|845.4|851.4|846.9|849|844.5|7333
1695277200000|2023-09-21 06:20:00|850.3|845.8|849|844.5|850.9|846.4|848.4|843.9|9431
1695277500000|2023-09-21 06:25:00|848.6|844.1|850.9|846.4|850.9|846.4|848.5|844|12469
1695277800000|2023-09-21 06:30:00|850.5|846|849.3|844.8|851.3|846.8|848.6|844.1|8947
1695278100000|2023-09-21 06:35:00|848.9|844.4|850.4|845.9|850.9|846.4|848.9|844.4|5734
1695278400000|2023-09-21 06:40:00|850|845.5|848.5|844|850|845.5|846.5|842|15195
1695278700000|2023-09-21 06:45:00|848.9|844.4|848.9|844.4|849.5|845|847.9|843.4|10574
1695279000000|2023-09-21 06:50:00|849.3|844.8|848.4|843.9|849.9|845.4|848.4|843.9|9886
1695279300000|2023-09-21 06:55:00|848.8|844.3|849|844.5|850|845.5|848|843.5|16325
1695301200000|2023-09-21 13:00:00|846.7|842.2|850.2|845.7|851.6|847.1|846.7|842.2|29492
1695301500000|2023-09-21 13:05:00|850.1|845.6|850.7|846.2|850.7|846.2|847.8|843.3|14944
1695301800000|2023-09-21 13:10:00|850.3|845.8|851.2|846.7|851.2|846.7|849.2|844.7|8405
1695302100000|2023-09-21 13:15:00|851.6|847.1|852.7|848.2|853.1|848.6|850.7|846.2|11827
1695302400000|2023-09-21 13:20:00|852.6|848.1|851.7|847.2|853.2|848.7|851.2|846.7|9869
1695302700000|2023-09-21 13:25:00|852.1|847.6|851.3|846.8|853.2|848.7|851.3|846.8|4516
1695303000000|2023-09-21 13:30:00|851.2|846.7|851.2|846.7|851.7|847.2|850.3|845.8|6082
1695303300000|2023-09-21 13:35:00|851.6|847.1|850.8|846.3|851.7|847.2|850.7|846.2|3353
1695303600000|2023-09-21 13:40:00|851.2|846.7|850.4|845.9|851.8|847.3|850.3|845.8|5140
1695303900000|2023-09-21 13:45:00|850.8|846.3|850.9|846.4|851.3|846.8|850.4|845.9|3315
1695304200000|2023-09-21 13:50:00|850.8|846.3|849.8|845.3|851.8|847.3|849.8|845.3|3698
1695304500000|2023-09-21 13:55:00|849.4|844.9|849.9|845.4|849.9|845.4|849.3|844.8|2830
1695304800000|2023-09-21 14:00:00|849.5|845|848.5|844|849.5|845|848.5|844|5332
1695305100000|2023-09-21 14:05:00|848.1|843.6|847.1|842.6|849.5|845|847.1|842.6|11069
1695305400000|2023-09-21 14:10:00|847.5|843|849|844.5|849|844.5|847.5|843|5098
1695305700000|2023-09-21 14:15:00|848.6|844.1|849.9|845.4|850.4|845.9|848.5|844|6480
1695306000000|2023-09-21 14:20:00|850|845.5|850.9|846.4|850.9|846.4|849.5|845|4726
1695306300000|2023-09-21 14:25:00|850.5|846|851.3|846.8|852.1|847.6|850|845.5|5465
1695306600000|2023-09-21 14:30:00|850.9|846.4|850.4|845.9|851.4|846.9|850.4|845.9|3129
1695306900000|2023-09-21 14:35:00|850.8|846.3|851.4|846.9|852.4|847.9|850.8|846.3|3674
1695307200000|2023-09-21 14:40:00|851.6|847.1|851.3|846.8|852.3|847.8|850.9|846.4|3107
1695307500000|2023-09-21 14:45:00|850.9|846.4|851.9|847.4|851.9|847.4|850.5|846|2389
1695307800000|2023-09-21 14:50:00|851.7|847.2|851|846.5|851.9|847.4|850.9|846.4|2662
1695308100000|2023-09-21 14:55:00|850.9|846.4|851.4|846.9|851.5|847|850.5|846|6237
1695344400000|2023-09-22 01:00:00|851.3|846.8|850.2|845.7|851.3|846.8|847.8|843.3|17750
1695344700000|2023-09-22 01:05:00|849.8|845.3|849.7|845.2|850.2|845.7|848.8|844.3|7021
1695345000000|2023-09-22 01:10:00|850.2|845.7|849.8|845.3|850.2|845.7|849.2|844.7|4320
1695345300000|2023-09-22 01:15:00|849.7|845.2|849.2|844.7|850.2|845.7|848.8|844.3|4971
1695345600000|2023-09-22 01:20:00|848.8|844.3|853.6|849.1|853.7|849.2|848.8|844.3|14045
1695345900000|2023-09-22 01:25:00|853.2|848.7|853.6|849.1|854.6|850.1|852.7|848.2|16175
1695346200000|2023-09-22 01:30:00|853.1|848.6|852.5|848|853.6|849.1|852|847.5|7782
1695346500000|2023-09-22 01:35:00|852.6|848.1|852|847.5|853.3|848.8|851.5|847|5184
1695346800000|2023-09-22 01:40:00|852.1|847.6|852.5|848|853.6|849.1|852.1|847.6|5102
1695347100000|2023-09-22 01:45:00|852.6|848.1|852.6|848.1|853.1|848.6|851.1|846.6|4642
1695347400000|2023-09-22 01:50:00|852.2|847.7|854|849.5|854|849.5|852.1|847.6|7300
1695347700000|2023-09-22 01:55:00|854.2|849.7|856.8|852.3|856.9|852.4|854|849.5|22062
1695348000000|2023-09-22 02:00:00|856.9|852.4|856.4|851.9|857.3|852.8|855.5|851|10829
1695348300000|2023-09-22 02:05:00|856.5|852|857.5|853|857.5|853|856.4|851.9|6363
1695348600000|2023-09-22 02:10:00|857|852.5|858.4|853.9|858.9|854.4|856.4|851.9|11579
1695349800000|2023-09-22 02:30:00|858.9|854.4|859.8|855.3|859.9|855.4|858.8|854.3|24954
1695350100000|2023-09-22 02:35:00|859.4|854.9|859.9|855.4|859.9|855.4|858.4|853.9|9602
1695350400000|2023-09-22 02:40:00|859.8|855.3|858.4|853.9|859.8|855.3|858.4|853.9|7030
1695350700000|2023-09-22 02:45:00|858.9|854.4|858.9|854.4|859.4|854.9|858.4|853.9|5051
1695351000000|2023-09-22 02:50:00|859.4|854.9|858.3|853.8|859.4|854.9|858.3|853.8|3187
1695351300000|2023-09-22 02:55:00|857.9|853.4|857.3|852.8|857.9|853.4|856.9|852.4|4670
1695351600000|2023-09-22 03:00:00|856.8|852.3|857.8|853.3|858.3|853.8|856.3|851.8|6764
1695351900000|2023-09-22 03:05:00|858.3|853.8|857.8|853.3|859.3|854.8|857.8|853.3|5250
1695352200000|2023-09-22 03:10:00|858.3|853.8|858.7|854.2|858.8|854.3|857.8|853.3|3147
1695352500000|2023-09-22 03:15:00|858.3|853.8|859.2|854.7|859.3|854.8|857.7|853.2|3950
1695352800000|2023-09-22 03:20:00|859.3|854.8|859.6|855.1|860.2|855.7|859.2|854.7|11887
1695353100000|2023-09-22 03:25:00|859.7|855.2|862.8|858.3|862.8|858.3|859.6|855.1|18982
1695360600000|2023-09-22 05:30:00|863.2|858.7|862.4|857.9|863.8|859.3|862.4|857.9|21874
1695360900000|2023-09-22 05:35:00|862.8|858.3|861.4|856.9|862.9|858.4|861.4|856.9|7851
1695361200000|2023-09-22 05:40:00|861.9|857.4|861.9|857.4|862.9|858.4|861.4|856.9|5167
1695361500000|2023-09-22 05:45:00|862.4|857.9|861.9|857.4|862.4|857.9|861.9|857.4|3851
1695361800000|2023-09-22 05:50:00|862.3|857.8|862.4|857.9|862.9|858.4|861.4|856.9|4273
1695362100000|2023-09-22 05:55:00|862.9|858.4|863.4|858.9|863.9|859.4|861.9|857.4|7645
1695362400000|2023-09-22 06:00:00|863.8|859.3|864.9|860.4|864.9|860.4|863.4|858.9|12607
1695362700000|2023-09-22 06:05:00|864.4|859.9|865.8|861.3|865.8|861.3|864.4|859.9|10709
1695363000000|2023-09-22 06:10:00|866.3|861.8|865.8|861.3|866.3|861.8|865.3|860.8|11186
1695363300000|2023-09-22 06:15:00|865.3|860.8|865.8|861.3|865.8|861.3|864.8|860.3|7490
1695363600000|2023-09-22 06:20:00|865.3|860.8|864.8|860.3|865.8|861.3|864.3|859.8|5723
1695363900000|2023-09-22 06:25:00|865.3|860.8|866.7|862.2|867.2|862.7|864.8|860.3|11163
1695364200000|2023-09-22 06:30:00|867.1|862.6|867.6|863.1|868.1|863.6|866.7|862.2|14113
1695364500000|2023-09-22 06:35:00|867.4|862.9|866.7|862.2|867.7|863.2|866.7|862.2|7266
1695364800000|2023-09-22 06:40:00|866.8|862.3|865.8|861.3|866.8|862.3|865.8|861.3|6030
1695365100000|2023-09-22 06:45:00|865.7|861.2|866.4|861.9|866.4|861.9|865.7|861.2|5165
1695365400000|2023-09-22 06:50:00|866.3|861.8|866.3|861.8|866.3|861.8|865.3|860.8|6992
1695365700000|2023-09-22 06:55:00|866.2|861.7|865.4|860.9|866.4|861.9|864.9|860.4|13221
1695387600000|2023-09-22 13:00:00|866.8|862.3|866.2|861.7|868.2|863.7|865.3|860.8|18534
1695387900000|2023-09-22 13:05:00|865.7|861.2|867.2|862.7|868.1|863.6|865.7|861.2|9810
1695388200000|2023-09-22 13:10:00|867.6|863.1|868.4|863.9|869.5|865|867.6|863.1|16045
1695388500000|2023-09-22 13:15:00|868.5|864|868.5|864|869.4|864.9|868.5|864|8220
1695388800000|2023-09-22 13:20:00|868.1|863.6|867.5|863|868.1|863.6|867.4|862.9|5322
1695389100000|2023-09-22 13:25:00|867|862.5|866.5|862|867.4|862.9|866.1|861.6|6378
1695389400000|2023-09-22 13:30:00|866.4|861.9|866|861.5|867.4|862.9|866|861.5|4742
1695389700000|2023-09-22 13:35:00|865.6|861.1|865.6|861.1|866|861.5|865.1|860.6|4055
1695390000000|2023-09-22 13:40:00|865.1|860.6|866.1|861.6|866.6|862.1|865.1|860.6|5223
1695390300000|2023-09-22 13:45:00|865.7|861.2|866.5|862|866.5|862|865.6|861.1|2146
1695390600000|2023-09-22 13:50:00|867|862.5|865.2|860.7|867|862.5|865.2|860.7|3076
1695390900000|2023-09-22 13:55:00|865.1|860.6|866.6|862.1|866.6|862.1|864.7|860.2|3416
1695391200000|2023-09-22 14:00:00|866.5|862|867|862.5|867|862.5|866.1|861.6|2469
1695391500000|2023-09-22 14:05:00|866.6|862.1|867|862.5|867.5|863|866.6|862.1|3165
1695391800000|2023-09-22 14:10:00|866.6|862.1|865.6|861.1|867|862.5|865.1|860.6|3733
1695392100000|2023-09-22 14:15:00|866|861.5|865.5|861|866|861.5|865|860.5|3404
1695392400000|2023-09-22 14:20:00|865.6|861.1|864.7|860.2|865.6|861.1|864.6|860.1|3417
1695392700000|2023-09-22 14:25:00|864.6|860.1|865.1|860.6|865.2|860.7|863.7|859.2|6278
1695393000000|2023-09-22 14:30:00|865.2|860.7|866.1|861.6|866.6|862.1|864.3|859.8|4873
1695393300000|2023-09-22 14:35:00|866.2|861.7|866.1|861.6|866.2|861.7|865.6|861.1|2635
1695393600000|2023-09-22 14:40:00|865.7|861.2|865.5|861|866.2|861.7|865.1|860.6|2356
1695393900000|2023-09-22 14:45:00|865.1|860.6|865.1|860.6|866|861.5|865|860.5|4055
1695394200000|2023-09-22 14:50:00|864.7|860.2|864.7|860.2|865.1|860.6|863.8|859.3|7201
1695394500000|2023-09-22 14:55:00|864.6|860.1|864.8|860.3|865.2|860.7|864.2|859.7|7485
1695394800000|2023-09-22 15:00:00|864.9|860.4|864.9|860.4|864.9|860.4|864.9|860.4|0
1695603600000|2023-09-25 01:00:00|865.3|860.8|860.3|855.8|866.2|861.7|860.2|855.7|28142
1695603900000|2023-09-25 01:05:00|860.7|856.2|857.8|853.3|861.3|856.8|857.8|853.3|19570
1695604200000|2023-09-25 01:10:00|857.7|853.2|858.4|853.9|859.3|854.8|857.7|853.2|13284
1695604500000|2023-09-25 01:15:00|858.3|853.8|857.9|853.4|858.9|854.4|857.3|852.8|13081
1695604800000|2023-09-25 01:20:00|857.5|853|855.7|851.2|857.5|853|854.5|850|23825
1695605100000|2023-09-25 01:25:00|855.2|850.7|854.1|849.6|857.1|852.6|854.1|849.6|16975
1695605400000|2023-09-25 01:30:00|853.7|849.2|852.5|848|855.2|850.7|852.5|848|19832
1695605700000|2023-09-25 01:35:00|853|848.5|851.1|846.6|853.5|849|851.1|846.6|14793
1695606000000|2023-09-25 01:40:00|851.5|847|847.7|843.2|852.1|847.6|847.7|843.2|29388
1695606300000|2023-09-25 01:45:00|847.8|843.3|845.2|840.7|848.5|844|845.2|840.7|42683
1695606600000|2023-09-25 01:50:00|844.8|840.3|838|833.5|844.8|840.3|836.1|831.6|77837
1695606900000|2023-09-25 01:55:00|838.5|834|836.4|831.9|840|835.5|835.9|831.4|28203
1695607200000|2023-09-25 02:00:00|836|831.5|839.5|835|840.4|835.9|835.9|831.4|23671
1695607500000|2023-09-25 02:05:00|839.9|835.4|839.4|834.9|841.3|836.8|839|834.5|14946
1695607800000|2023-09-25 02:10:00|839.5|835|838.5|834|840.4|835.9|838.5|834|8202
1695609000000|2023-09-25 02:30:00|838.6|834.1|837.8|833.3|839.5|835|836.9|832.4|13596
1695609300000|2023-09-25 02:35:00|837.9|833.4|839.2|834.7|839.7|835.2|837.2|832.7|7142
1695609600000|2023-09-25 02:40:00|838.8|834.3|837.8|833.3|839.3|834.8|837.8|833.3|4546
1695609900000|2023-09-25 02:45:00|838.2|833.7|839.3|834.8|839.8|835.3|838.1|833.6|6729
1695610200000|2023-09-25 02:50:00|838.9|834.4|839.3|834.8|839.3|834.8|837.8|833.3|4582
1695610500000|2023-09-25 02:55:00|838.9|834.4|839.3|834.8|839.9|835.4|838.4|833.9|3901
1695610800000|2023-09-25 03:00:00|839.4|834.9|840.2|835.7|841.3|836.8|839.4|834.9|8867
1695611100000|2023-09-25 03:05:00|839.8|835.3|840.7|836.2|840.7|836.2|838.7|834.2|7342
1695611400000|2023-09-25 03:10:00|840.3|835.8|839.2|834.7|840.3|835.8|838.7|834.2|3785
1695611700000|2023-09-25 03:15:00|838.8|834.3|839.7|835.2|839.7|835.2|837.8|833.3|5863
1695612000000|2023-09-25 03:20:00|840.1|835.6|839.2|834.7|840.2|835.7|838.2|833.7|4801
1695612300000|2023-09-25 03:25:00|839.1|834.6|839|834.5|840.2|835.7|838.7|834.2|3729
1695619800000|2023-09-25 05:30:00|839.1|834.6|836.8|832.3|840.2|835.7|836.8|832.3|8800
1695620100000|2023-09-25 05:35:00|837.2|832.7|838.3|833.8|838.8|834.3|837.2|832.7|4426
1695620400000|2023-09-25 05:40:00|838.7|834.2|838.7|834.2|838.8|834.3|837.7|833.2|3034
1695620700000|2023-09-25 05:45:00|838.3|833.8|839.2|834.7|839.3|834.8|838.3|833.8|4188
1695621000000|2023-09-25 05:50:00|839.3|834.8|837.2|832.7|839.3|834.8|837.2|832.7|4838
1695621300000|2023-09-25 05:55:00|836.8|832.3|836.7|832.2|837.2|832.7|834.8|830.3|14136
1695621600000|2023-09-25 06:00:00|836.3|831.8|837.1|832.6|837.1|832.6|834.8|830.3|8936
1695621900000|2023-09-25 06:05:00|836.7|832.2|836.2|831.7|837.1|832.6|835.7|831.2|4349
1695622200000|2023-09-25 06:10:00|835.8|831.3|836.6|832.1|836.6|832.1|835.1|830.6|4990
1695622500000|2023-09-25 06:15:00|836.2|831.7|835.4|830.9|836.6|832.1|835|830.5|4371
1695622800000|2023-09-25 06:20:00|835.7|831.2|835.7|831.2|836|831.5|835.4|830.9|3077
1695623100000|2023-09-25 06:25:00|835.9|831.4|834.4|829.9|835.9|831.4|832.9|828.4|14061
1695623400000|2023-09-25 06:30:00|834|829.5|835.8|831.3|837.3|832.8|834|829.5|10115
1695623700000|2023-09-25 06:35:00|836|831.5|837.3|832.8|837.8|833.3|836|831.5|6863
1695624000000|2023-09-25 06:40:00|836.9|832.4|837.5|833|837.5|833|836.8|832.3|3703
1695624300000|2023-09-25 06:45:00|837.3|832.8|839.3|834.8|839.3|834.8|837.3|832.8|10589
1695624600000|2023-09-25 06:50:00|839.7|835.2|838.9|834.4|840.3|835.8|838.9|834.4|10160
1695624900000|2023-09-25 06:55:00|839.3|834.8|837.5|833|839.5|835|837.4|832.9|11493
1695646800000|2023-09-25 13:00:00|837.6|833.1|837.8|833.3|839.4|834.9|836.5|832|15502
1695647100000|2023-09-25 13:05:00|837.4|832.9|836.5|832|837.9|833.4|835.6|831.1|14472
1695647400000|2023-09-25 13:10:00|836.9|832.4|837|832.5|837.5|833|836.5|832|4768
1695647700000|2023-09-25 13:15:00|836.6|832.1|837|832.5|837|832.5|835.1|830.6|8170
1695648000000|2023-09-25 13:20:00|836.5|832|836.5|832|837|832.5|836.5|832|3593
1695648300000|2023-09-25 13:25:00|836.1|831.6|835.5|831|836.1|831.6|834.6|830.1|8933
1695648600000|2023-09-25 13:30:00|835.1|830.6|835|830.5|836|831.5|834.6|830.1|5392
1695648900000|2023-09-25 13:35:00|834.9|830.4|832.4|827.9|835.3|830.8|832|827.5|16653
1695649200000|2023-09-25 13:40:00|832.5|828|833.7|829.2|833.7|829.2|832.5|828|8827
1695649500000|2023-09-25 13:45:00|834.1|829.6|833.6|829.1|835.6|831.1|833.2|828.7|7838
1695649800000|2023-09-25 13:50:00|833.7|829.2|833.1|828.6|834.1|829.6|833.1|828.6|3438
1695650100000|2023-09-25 13:55:00|833|828.5|832.5|828|833.5|829|832.5|828|5052
1695650400000|2023-09-25 14:00:00|832.9|828.4|831.1|826.6|833.4|828.9|830.1|825.6|14863
1695650700000|2023-09-25 14:05:00|831.2|826.7|832.1|827.6|832.6|828.1|830.2|825.7|10526
1695651000000|2023-09-25 14:10:00|831.7|827.2|832.7|828.2|833.1|828.6|831.6|827.1|4952
1695651300000|2023-09-25 14:15:00|833.1|828.6|832.6|828.1|833.6|829.1|832.6|828.1|4029
1695651600000|2023-09-25 14:20:00|833|828.5|832.1|827.6|833.1|828.6|832.1|827.6|2844
1695651900000|2023-09-25 14:25:00|832|827.5|832|827.5|832.5|828|831|826.5|4760
1695652200000|2023-09-25 14:30:00|831.6|827.1|832.9|828.4|833|828.5|831.5|827|3349
1695652500000|2023-09-25 14:35:00|832.5|828|833.4|828.9|834.4|829.9|832.5|828|5747
1695652800000|2023-09-25 14:40:00|833|828.5|830.4|825.9|833|828.5|829.5|825|7588
1695653100000|2023-09-25 14:45:00|830|825.5|831.3|826.8|831.3|826.8|830|825.5|4370
1695653400000|2023-09-25 14:50:00|830.9|826.4|831.8|827.3|831.8|827.3|830.8|826.3|2278
1695653700000|2023-09-25 14:55:00|831.4|826.9|829.8|825.3|831.4|826.9|829.3|824.8|7994
1695690000000|2023-09-26 01:00:00|830|825.5|832.6|828.1|834.1|829.6|830|825.5|15426
1695690300000|2023-09-26 01:05:00|832.1|827.6|831.3|826.8|832.6|828.1|830.6|826.1|6264
1695690600000|2023-09-26 01:10:00|831.6|827.1|834.7|830.2|835.2|830.7|831.1|826.6|11778
1695690900000|2023-09-26 01:15:00|834.8|830.3|835.1|830.6|835.1|830.6|833.2|828.7|7591
1695691200000|2023-09-26 01:20:00|834.7|830.2|835.7|831.2|835.7|831.2|834.2|829.7|6498
1695691500000|2023-09-26 01:25:00|836.1|831.6|839|834.5|839.5|835|836.1|831.6|24476
1695691800000|2023-09-26 01:30:00|839.4|834.9|839.5|835|840.4|835.9|838.5|834|15236
1695692100000|2023-09-26 01:35:00|839.9|835.4|842.7|838.2|843.2|838.7|839.4|834.9|20441
1695692400000|2023-09-26 01:40:00|842.3|837.8|840.8|836.3|842.8|838.3|839.9|835.4|13493
1695692700000|2023-09-26 01:45:00|840.9|836.4|838.9|834.4|841.3|836.8|838.6|834.1|6608
1695693000000|2023-09-26 01:50:00|839|834.5|838.5|834|839.9|835.4|838.4|833.9|4285
1695693300000|2023-09-26 01:55:00|838|833.5|837.4|832.9|838.6|834.1|836.3|831.8|8964
1695693600000|2023-09-26 02:00:00|837|832.5|837|832.5|837.4|832.9|835.9|831.4|7022
1695693900000|2023-09-26 02:05:00|837.4|832.9|836|831.5|837.4|832.9|835.5|831|5865
1695694200000|2023-09-26 02:10:00|836.4|831.9|837.6|833.1|838|833.5|836|831.5|3752
1695695400000|2023-09-26 02:30:00|838|833.5|838.2|833.7|838.2|833.7|837.1|832.6|4362
1695695700000|2023-09-26 02:35:00|837.8|833.3|839.6|835.1|840.1|835.6|837.7|833.2|5795
1695696000000|2023-09-26 02:40:00|840|835.5|839.6|835.1|840.1|835.6|839.5|835|3492
1695696300000|2023-09-26 02:45:00|840|835.5|839.6|835.1|840.5|836|839.5|835|5785
1695696600000|2023-09-26 02:50:00|840|835.5|835.8|831.3|840|835.5|835.7|831.2|10111
1695696900000|2023-09-26 02:55:00|835.7|831.2|835.7|831.2|836.2|831.7|834.2|829.7|9013
1695697200000|2023-09-26 03:00:00|835.8|831.3|835.7|831.2|835.8|831.3|834.2|829.7|6645
1695697500000|2023-09-26 03:05:00|835.6|831.1|835.9|831.4|835.9|831.4|834.1|829.6|4980
1695697800000|2023-09-26 03:10:00|835.5|831|835.4|830.9|835.9|831.4|835.4|830.9|3021
1695698100000|2023-09-26 03:15:00|835|830.5|835.8|831.3|836.4|831.9|835|830.5|4316
1695698400000|2023-09-26 03:20:00|835.4|830.9|832.8|828.3|835.4|830.9|832.4|827.9|6548
1695698700000|2023-09-26 03:25:00|832.4|827.9|833.3|828.8|833.3|828.8|831.9|827.4|9017
1695706200000|2023-09-26 05:30:00|833.2|828.7|831.6|827.1|833.8|829.3|831|826.5|8617
1695706500000|2023-09-26 05:35:00|831.2|826.7|832.7|828.2|832.7|828.2|830.3|825.8|10012
1695706800000|2023-09-26 05:40:00|833.1|828.6|831.8|827.3|833.7|829.2|831.8|827.3|6554
1695707100000|2023-09-26 05:45:00|831.4|826.9|831.9|827.4|832.4|827.9|831.3|826.8|3617
1695707400000|2023-09-26 05:50:00|831.5|827|833.5|829|833.9|829.4|830.9|826.4|5657
1695707700000|2023-09-26 05:55:00|833.1|828.6|831.9|827.4|833.1|828.6|830.5|826|8242
1695708000000|2023-09-26 06:00:00|831.5|827|830.9|826.4|831.5|827|829|824.5|14237
1695708300000|2023-09-26 06:05:00|831|826.5|829.9|825.4|831|826.5|828.5|824|9337
1695708600000|2023-09-26 06:10:00|830.3|825.8|830.3|825.8|830.3|825.8|828.9|824.4|4651
1695708900000|2023-09-26 06:15:00|829.8|825.3|829.2|824.7|830.3|825.8|828.7|824.2|4862
1695709200000|2023-09-26 06:20:00|828.8|824.3|832.2|827.7|832.7|828.2|827.9|823.4|14424
1695709500000|2023-09-26 06:25:00|831.8|827.3|829.6|825.1|831.8|827.3|829.1|824.6|7494
1695709800000|2023-09-26 06:30:00|829.2|824.7|828.6|824.1|830.1|825.6|827.7|823.2|9302
1695710100000|2023-09-26 06:35:00|829.1|824.6|830.6|826.1|831.1|826.6|829.1|824.6|4846
1695710400000|2023-09-26 06:40:00|830.5|826|831|826.5|831.6|827.1|830.5|826|5309
1695710700000|2023-09-26 06:45:00|831.1|826.6|830.9|826.4|832.6|828.1|830.4|825.9|9343
1695711000000|2023-09-26 06:50:00|831.1|826.6|832.9|828.4|833.4|828.9|831.1|826.6|9435
1695711300000|2023-09-26 06:55:00|833.1|828.6|832.9|828.4|833.4|828.9|832.6|828.1|11833
1695733200000|2023-09-26 13:00:00|834.4|829.9|833.8|829.3|837.1|832.6|833.8|829.3|24033
1695733500000|2023-09-26 13:05:00|833.9|829.4|835.5|831|835.5|831|833.5|829|8261
1695733800000|2023-09-26 13:10:00|835.8|831.3|835.2|830.7|836|831.5|834.7|830.2|7118
1695734100000|2023-09-26 13:15:00|835.1|830.6|836.1|831.6|836.2|831.7|834.7|830.2|4480
1695734400000|2023-09-26 13:20:00|835.7|831.2|834.7|830.2|836.6|832.1|834.7|830.2|6043
1695734700000|2023-09-26 13:25:00|835.1|830.6|831.8|827.3|835.1|830.6|831.3|826.8|12167
1695735000000|2023-09-26 13:30:00|831.4|826.9|830.8|826.3|831.8|827.3|830.3|825.8|10553
1695735300000|2023-09-26 13:35:00|831.2|826.7|831.7|827.2|832.2|827.7|831.2|826.7|3598
1695735600000|2023-09-26 13:40:00|831.8|827.3|833.3|828.8|833.3|828.8|831.7|827.2|3275
1695735900000|2023-09-26 13:45:00|833.7|829.2|834.2|829.7|834.3|829.8|833.3|828.8|5334
1695736200000|2023-09-26 13:50:00|834.1|829.6|833.7|829.2|834.2|829.7|833.6|829.1|2585
1695736500000|2023-09-26 13:55:00|834.1|829.6|834.2|829.7|834.7|830.2|834.1|829.6|2664
1695736800000|2023-09-26 14:00:00|834.6|830.1|835.6|831.1|836.2|831.7|834.6|830.1|6849
1695737100000|2023-09-26 14:05:00|835.7|831.2|835.1|830.6|835.7|831.2|834.7|830.2|3273
1695737400000|2023-09-26 14:10:00|835|830.5|833.2|828.7|835.2|830.7|833.2|828.7|2656
1695737700000|2023-09-26 14:15:00|833.5|829|833.1|828.6|833.7|829.2|832.2|827.7|3951
1695738000000|2023-09-26 14:20:00|833.2|828.7|832.7|828.2|834|829.5|832.7|828.2|2915
1695738300000|2023-09-26 14:25:00|832.2|827.7|834.2|829.7|834.2|829.7|831.8|827.3|4698
1695738600000|2023-09-26 14:30:00|833.8|829.3|834.8|830.3|835.3|830.8|833.7|829.2|3632
1695738900000|2023-09-26 14:35:00|834.7|830.2|834.6|830.1|835.6|831.1|834.3|829.8|3029
1695739200000|2023-09-26 14:40:00|834.8|830.3|835.6|831.1|835.6|831.1|834.8|830.3|2048
1695739500000|2023-09-26 14:45:00|835.3|830.8|835.6|831.1|835.6|831.1|835.1|830.6|2252
1695739800000|2023-09-26 14:50:00|835.7|831.2|836.1|831.6|836.3|831.8|835.1|830.6|3613
1695740100000|2023-09-26 14:55:00|836.2|831.7|835.4|830.9|836.4|831.9|835|830.5|4871
1695776400000|2023-09-27 01:00:00|835.6|831.1|834.1|829.6|836.1|831.6|833.6|829.1|8493
1695776700000|2023-09-27 01:05:00|833.7|829.2|834.6|830.1|835|830.5|833.1|828.6|4779
1695777000000|2023-09-27 01:10:00|834.2|829.7|834.1|829.6|835|830.5|832.6|828.1|4024
1695777300000|2023-09-27 01:15:00|833.7|829.2|833.1|828.6|834.6|830.1|833.1|828.6|5038
1695777600000|2023-09-27 01:20:00|833.5|829|834.1|829.6|834.5|830|832.6|828.1|4460
1695777900000|2023-09-27 01:25:00|834.5|830|838|833.5|838.4|833.9|834.1|829.6|14804
1695778200000|2023-09-27 01:30:00|837.6|833.1|837.9|833.4|837.9|833.4|836.1|831.6|10180
1695778500000|2023-09-27 01:35:00|837.5|833|836.8|832.3|837.8|833.3|836.4|831.9|7957
1695778800000|2023-09-27 01:40:00|837.1|832.6|837.3|832.8|837.6|833.1|836.8|832.3|4726
1695779100000|2023-09-27 01:45:00|836.9|832.4|836.9|832.4|837.3|832.8|835.8|831.3|4363
1695779400000|2023-09-27 01:50:00|836.5|832|837.4|832.9|837.4|832.9|835.9|831.4|4614
1695779700000|2023-09-27 01:55:00|837.8|833.3|839|834.5|839.6|835.1|837.4|832.9|12841
1695780000000|2023-09-27 02:00:00|839.4|834.9|838.9|834.4|839.9|835.4|838.5|834|8886
1695780300000|2023-09-27 02:05:00|838.5|834|839.9|835.4|840|835.5|838.4|833.9|5671
1695780600000|2023-09-27 02:10:00|839.5|835|839.9|835.4|840.9|836.4|839.5|835|9279
1695781800000|2023-09-27 02:30:00|840|835.5|838.4|833.9|840.4|835.9|838|833.5|7526
1695782100000|2023-09-27 02:35:00|838.7|834.2|836.9|832.4|838.9|834.4|836.9|832.4|3266
1695782400000|2023-09-27 02:40:00|837.2|832.7|837.4|832.9|837.9|833.4|836.9|832.4|2394
1695782700000|2023-09-27 02:45:00|837.7|833.2|836.4|831.9|837.7|833.2|836.2|831.7|2477
1695783000000|2023-09-27 02:50:00|836.7|832.2|837.8|833.3|837.9|833.4|836.7|832.2|3202
1695783300000|2023-09-27 02:55:00|837.5|833|838.3|833.8|838.3|833.8|836.8|832.3|2207
1695783600000|2023-09-27 03:00:00|838.7|834.2|836.3|831.8|838.8|834.3|836.3|831.8|3310
1695783900000|2023-09-27 03:05:00|836.7|832.2|837|832.5|838|833.5|835.5|831|5816
1695784200000|2023-09-27 03:10:00|837.1|832.6|837.5|833|837.7|833.2|836.6|832.1|2560
1695784500000|2023-09-27 03:15:00|837|832.5|837.3|832.8|837.8|833.3|837|832.5|1781
1695784800000|2023-09-27 03:20:00|837|832.5|838.5|834|839|834.5|837|832.5|3761
1695785100000|2023-09-27 03:25:00|838.8|834.3|841.8|837.3|841.8|837.3|838.5|834|15933
1695785400000|2023-09-27 03:30:00|841.7|837.2|841.7|837.2|841.7|837.2|841.7|837.2|0
1695792600000|2023-09-27 05:30:00|841.8|837.3|838.8|834.3|842.3|837.8|838.8|834.3|19124
1695792900000|2023-09-27 05:35:00|839.2|834.7|837.8|833.3|839.3|834.8|837.7|833.2|6818
1695793200000|2023-09-27 05:40:00|838.2|833.7|837.1|832.6|838.7|834.2|837|832.5|4952
1695793500000|2023-09-27 05:45:00|837.2|832.7|838.7|834.2|839.2|834.7|837.2|832.7|3665
1695793800000|2023-09-27 05:50:00|838.9|834.4|838.2|833.7|839.2|834.7|837.8|833.3|2635
1695794100000|2023-09-27 05:55:00|837.8|833.3|838.2|833.7|838.7|834.2|837.7|833.2|2492
1695794400000|2023-09-27 06:00:00|838.6|834.1|838.8|834.3|840.2|835.7|838.6|834.1|4706
1695794700000|2023-09-27 06:05:00|838.7|834.2|839.7|835.2|839.7|835.2|838.7|834.2|1930
1695795000000|2023-09-27 06:10:00|839.3|834.8|841.2|836.7|841.2|836.7|839.2|834.7|5848
1695795300000|2023-09-27 06:15:00|840.8|836.3|840.7|836.2|841.2|836.7|840.3|835.8|3958
1695795600000|2023-09-27 06:20:00|841.1|836.6|841.7|837.2|842.7|838.2|840.8|836.3|13968
1695795900000|2023-09-27 06:25:00|841.3|836.8|841.2|836.7|842.1|837.6|840.7|836.2|5421
1695796200000|2023-09-27 06:30:00|841.6|837.1|841.2|836.7|842.1|837.6|841.2|836.7|2462
1695796500000|2023-09-27 06:35:00|840.8|836.3|840.7|836.2|840.8|836.3|839.7|835.2|5359
1695796800000|2023-09-27 06:40:00|840.6|836.1|839.2|834.7|840.7|836.2|838.7|834.2|4868
1695797100000|2023-09-27 06:45:00|839.6|835.1|838.8|834.3|839.7|835.2|838.2|833.7|2949
1695797400000|2023-09-27 06:50:00|839.2|834.7|839.1|834.6|839.7|835.2|838.7|834.2|3400
1695797700000|2023-09-27 06:55:00|839.2|834.7|838.4|833.9|839.2|834.7|837.2|832.7|12672
1695798000000|2023-09-27 07:00:00|838.3|833.8|838.4|833.9|838.4|833.9|838.3|833.8|0
1695819600000|2023-09-27 13:00:00|838.9|834.4|842.8|838.3|844.9|840.4|838.9|834.4|29050
1695819900000|2023-09-27 13:05:00|842.9|838.4|842.9|838.4|843.4|838.9|841.9|837.4|8736
1695820200000|2023-09-27 13:10:00|842.5|838|842.4|837.9|842.9|838.4|841.5|837|6751
1695820500000|2023-09-27 13:15:00|842.5|838|847.1|842.6|848.1|843.6|842.4|837.9|29093
1695820800000|2023-09-27 13:20:00|847.2|842.7|849|844.5|849|844.5|846.1|841.6|13520
1695821100000|2023-09-27 13:25:00|849.1|844.6|849.7|845.2|849.7|845.2|848.6|844.1|12712
1695821400000|2023-09-27 13:30:00|849.3|844.8|848.3|843.8|849.7|845.2|848.3|843.8|8026
1695821700000|2023-09-27 13:35:00|848.2|843.7|848.7|844.2|848.7|844.2|847.7|843.2|7412
1695822000000|2023-09-27 13:40:00|848.3|843.8|846.8|842.3|848.7|844.2|846.8|842.3|6026
1695822300000|2023-09-27 13:45:00|847.2|842.7|846.6|842.1|847.3|842.8|846.3|841.8|3955
1695822600000|2023-09-27 13:50:00|846.2|841.7|845.5|841|846.6|842.1|845.5|841|4958
1695822900000|2023-09-27 13:55:00|845.8|841.3|847|842.5|847.1|842.6|845.8|841.3|4266
1695823200000|2023-09-27 14:00:00|847.1|842.6|845|840.5|847.1|842.6|843.6|839.1|10635
1695823500000|2023-09-27 14:05:00|845.1|840.6|845.1|840.6|845.1|840.6|844.1|839.6|2882
1695823800000|2023-09-27 14:10:00|844.7|840.2|846.6|842.1|846.6|842.1|844.6|840.1|3527
1695824100000|2023-09-27 14:15:00|846.2|841.7|846.4|841.9|846.9|842.4|846.1|841.6|3856
1695824400000|2023-09-27 14:20:00|846.1|841.6|846.4|841.9|847.1|842.6|846.1|841.6|3413
1695824700000|2023-09-27 14:25:00|846.6|842.1|844.6|840.1|846.6|842.1|843.9|839.4|4507
1695825000000|2023-09-27 14:30:00|844.9|840.4|845.1|840.6|845.1|840.6|844.1|839.6|3817
1695825300000|2023-09-27 14:35:00|845.4|840.9|845.1|840.6|845.9|841.4|844.7|840.2|4492
1695825600000|2023-09-27 14:40:00|845|840.5|845|840.5|845|840.5|844.1|839.6|2591
1695825900000|2023-09-27 14:45:00|845.1|840.6|845.6|841.1|845.6|841.1|844.6|840.1|1598
1695826200000|2023-09-27 14:50:00|845.9|841.4|845.2|840.7|846.1|841.6|844.1|839.6|3585
1695826500000|2023-09-27 14:55:00|845.1|840.6|844.5|840|845.7|841.2|844.2|839.7|5549
1695862800000|2023-09-28 01:00:00|845.9|841.4|845.5|841|847.1|842.6|844.6|840.1|11994
1695863100000|2023-09-28 01:05:00|845.1|840.6|846.5|842|847|842.5|844.6|840.1|5768
1695863400000|2023-09-28 01:10:00|846.1|841.6|848.5|844|848.6|844.1|846|841.5|8261
1695863700000|2023-09-28 01:15:00|848.1|843.6|849|844.5|849.5|845|847.6|843.1|7521
1695864000000|2023-09-28 01:20:00|849.1|844.6|849.6|845.1|849.7|845.2|848.6|844.1|7245
1695864300000|2023-09-28 01:25:00|849.5|845|848.1|843.6|849.6|845.1|848|843.5|5634
1695864600000|2023-09-28 01:30:00|848.5|844|847.7|843.2|848.5|844|847.1|842.6|3995
1695864900000|2023-09-28 01:35:00|847.6|843.1|847.7|843.2|848.1|843.6|847.1|842.6|3340
1695865200000|2023-09-28 01:40:00|847.6|843.1|847.1|842.6|848.1|843.6|847.1|842.6|3152
1695865500000|2023-09-28 01:45:00|847.5|843|848.5|844|848.6|844.1|847.1|842.6|2176
1695865800000|2023-09-28 01:50:00|848.6|844.1|846.1|841.6|848.6|844.1|846.1|841.6|2858
1695866100000|2023-09-28 01:55:00|846.5|842|845.6|841.1|846.6|842.1|845.2|840.7|5078
1695866400000|2023-09-28 02:00:00|845.2|840.7|844.2|839.7|845.6|841.1|844.1|839.6|5534
1695866700000|2023-09-28 02:05:00|844.1|839.6|844.1|839.6|844.7|840.2|843.6|839.1|4061
1695867000000|2023-09-28 02:10:00|844.2|839.7|844.6|840.1|844.6|840.1|844.1|839.6|2828
1695868200000|2023-09-28 02:30:00|845|840.5|842.7|838.2|845.1|840.6|842.7|838.2|7547
1695868500000|2023-09-28 02:35:00|842.3|837.8|843.3|838.8|843.8|839.3|841.7|837.2|8833
1695868800000|2023-09-28 02:40:00|843.2|838.7|843.2|838.7|844.2|839.7|842.8|838.3|2949
1695869100000|2023-09-28 02:45:00|843.1|838.6|842.1|837.6|843.1|838.6|842|837.5|2205
1695869400000|2023-09-28 02:50:00|841.6|837.1|838.2|833.7|841.6|837.1|837.7|833.2|16560
1695869700000|2023-09-28 02:55:00|838.7|834.2|836|831.5|839.3|834.8|835|830.5|17311
1695870000000|2023-09-28 03:00:00|835.6|831.1|837.5|833|838|833.5|834.2|829.7|14356
1695870300000|2023-09-28 03:05:00|837.1|832.6|836.6|832.1|837.5|833|836.1|831.6|4632
1695870600000|2023-09-28 03:10:00|836.5|832|835.1|830.6|836.6|832.1|834.6|830.1|7128
1695870900000|2023-09-28 03:15:00|834.7|830.2|836.7|832.2|837.2|832.7|834.7|830.2|6537
1695871200000|2023-09-28 03:20:00|836.6|832.1|836.3|831.8|837.7|833.2|836.2|831.7|3977
1695871500000|2023-09-28 03:25:00|836.7|832.2|839.1|834.6|839.6|835.1|836.3|831.8|7790
1695879000000|2023-09-28 05:30:00|839|834.5|840|835.5|841.1|836.6|839|834.5|9408
1695879300000|2023-09-28 05:35:00|839.7|835.2|840|835.5|840|835.5|838.7|834.2|5086
1695879600000|2023-09-28 05:40:00|840.4|835.9|841|836.5|841.9|837.4|839.6|835.1|7173
1695879900000|2023-09-28 05:45:00|840.9|836.4|840.7|836.2|841.7|837.2|840.7|836.2|3406
1695880200000|2023-09-28 05:50:00|840.3|835.8|839.7|835.2|841.1|836.6|839.7|835.2|4584
1695880500000|2023-09-28 05:55:00|839.8|835.3|841.2|836.7|841.3|836.8|839.7|835.2|2966
1695880800000|2023-09-28 06:00:00|841.3|836.8|841.2|836.7|841.7|837.2|841.2|836.7|3502
1695881100000|2023-09-28 06:05:00|841.3|836.8|842.2|837.7|842.2|837.7|841.2|836.7|3523
1695881400000|2023-09-28 06:10:00|842.5|838|843|838.5|843.4|838.9|842.5|838|6573
1695881700000|2023-09-28 06:15:00|843.4|838.9|843.5|839|845|840.5|843|838.5|9370
1695882000000|2023-09-28 06:20:00|843.1|838.6|841|836.5|843.4|838.9|840.5|836|6421
1695882300000|2023-09-28 06:25:00|840.7|836.2|839.5|835|841.5|837|839.5|835|5304
1695882600000|2023-09-28 06:30:00|839.4|834.9|840|835.5|840|835.5|838.9|834.4|4129
1695882900000|2023-09-28 06:35:00|839.6|835.1|841.5|837|841.5|837|839.5|835|3589
1695883200000|2023-09-28 06:40:00|841.4|836.9|839.5|835|841.5|837|839.5|835|4304
1695883500000|2023-09-28 06:45:00|839.4|834.9|841.4|836.9|841.4|836.9|838.9|834.4|5859
1695883800000|2023-09-28 06:50:00|841.8|837.3|842.3|837.8|842.8|838.3|840.9|836.4|10067
1695884100000|2023-09-28 06:55:00|842.4|837.9|843.2|838.7|843.8|839.3|841.9|837.4|17821
1696813200000|2023-10-09 01:00:00|834.4|829.9|828|823.5|834.4|829.9|825|820.5|58873
1696813500000|2023-10-09 01:05:00|827.9|823.4|825.4|820.9|830.2|825.7|824.2|819.7|27822
1696813800000|2023-10-09 01:10:00|825.7|821.2|822.7|818.2|825.9|821.4|821.2|816.7|28160
1696814100000|2023-10-09 01:15:00|823|818.5|824|819.5|825|820.5|821.7|817.2|15888
1696814400000|2023-10-09 01:20:00|824.4|819.9|827.9|823.4|828.2|823.7|824.4|819.9|18508
1696814700000|2023-10-09 01:25:00|828.2|823.7|826.4|821.9|828.8|824.3|825.5|821|13196
1696815000000|2023-10-09 01:30:00|826|821.5|824.4|819.9|826|821.5|822.9|818.4|11248
1696815300000|2023-10-09 01:35:00|824|819.5|823.5|819|824.5|820|822.9|818.4|6374
1696815600000|2023-10-09 01:40:00|823.2|818.7|824.5|820|825.4|820.9|822.5|818|6877
1696815900000|2023-10-09 01:45:00|824.2|819.7|824.5|820|825.7|821.2|824|819.5|4450
1696816200000|2023-10-09 01:50:00|824.6|820.1|827.5|823|827.8|823.3|824.6|820.1|7355
1696816500000|2023-10-09 01:55:00|827.9|823.4|826.5|822|828.4|823.9|826.5|822|7121
1696816800000|2023-10-09 02:00:00|826.6|822.1|825.2|820.7|827|822.5|825.2|820.7|4499
1696817100000|2023-10-09 02:05:00|824.8|820.3|824.7|820.2|825.2|820.7|824.2|819.7|5156
1696817400000|2023-10-09 02:10:00|825|820.5|825|820.5|825.5|821|824|819.5|3257
1696818600000|2023-10-09 02:30:00|825.3|820.8|823.2|818.7|825.3|820.8|823.2|818.7|6134
1696818900000|2023-10-09 02:35:00|822.8|818.3|821.7|817.2|823.2|818.7|821.2|816.7|12950
1696819200000|2023-10-09 02:40:00|822|817.5|822.5|818|823|818.5|821.6|817.1|5166
1696819500000|2023-10-09 02:45:00|822.6|818.1|821.7|817.2|823.2|818.7|821.2|816.7|5925
1696819800000|2023-10-09 02:50:00|822.1|817.6|821.7|817.2|822.2|817.7|821.2|816.7|3281
1696820100000|2023-10-09 02:55:00|821.3|816.8|820.3|815.8|821.3|816.8|819.8|815.3|9569
1696820400000|2023-10-09 03:00:00|820.7|816.2|819.7|815.2|820.8|816.3|819.2|814.7|10435
1696820700000|2023-10-09 03:05:00|819.6|815.1|818.3|813.8|819.6|815.1|817.3|812.8|15154
1696821000000|2023-10-09 03:10:00|818.2|813.7|817.7|813.2|818.2|813.7|817.3|812.8|7835
1696821300000|2023-10-09 03:15:00|817.3|812.8|817.2|812.7|818.2|813.7|817.2|812.7|6026
1696821600000|2023-10-09 03:20:00|817.3|812.8|817.7|813.2|818.7|814.2|817.3|812.8|4765
1696821900000|2023-10-09 03:25:00|818|813.5|816.2|811.7|818.2|813.7|815.8|811.3|8167
1696822200000|2023-10-09 03:30:00|816.3|811.8|816.3|811.8|816.3|811.8|816.3|811.8|0
1696829400000|2023-10-09 05:30:00|815.9|811.4|815.6|811.1|816.9|812.4|814.3|809.8|16445
1696829700000|2023-10-09 05:35:00|815.3|810.8|815.8|811.3|816.3|811.8|815.1|810.6|5168
1696830000000|2023-10-09 05:40:00|816.1|811.6|816.3|811.8|816.8|812.3|815.8|811.3|4723
1696830300000|2023-10-09 05:45:00|815.9|811.4|815.8|811.3|816.1|811.6|814.8|810.3|3573
1696830600000|2023-10-09 05:50:00|816.1|811.6|816.3|811.8|816.6|812.1|815.8|811.3|1862
1696830900000|2023-10-09 05:55:00|815.9|811.4|815.8|811.3|816.8|812.3|815.8|811.3|2814
1696831200000|2023-10-09 06:00:00|815.7|811.2|815.3|810.8|815.7|811.2|814.8|810.3|4090
1696831500000|2023-10-09 06:05:00|815.6|811.1|815.6|811.1|815.8|811.3|814.8|810.3|2357
1696831800000|2023-10-09 06:10:00|815.7|811.2|816.3|811.8|816.8|812.3|815.7|811.2|4253
1696832100000|2023-10-09 06:15:00|815.9|811.4|815.3|810.8|815.9|811.4|815.3|810.8|4238
1696832400000|2023-10-09 06:20:00|815.6|811.1|814.3|809.8|816.3|811.8|814.3|809.8|3299
1696832700000|2023-10-09 06:25:00|813.9|809.4|813.9|809.4|814.3|809.8|813.8|809.3|3266
1696833000000|2023-10-09 06:30:00|813.8|809.3|812.3|807.8|813.8|809.3|811.4|806.9|16131
1696833300000|2023-10-09 06:35:00|812.1|807.6|813.3|808.8|813.8|809.3|812.1|807.6|6709
1696833600000|2023-10-09 06:40:00|812.9|808.4|812.8|808.3|812.9|808.4|811.8|807.3|3437
1696833900000|2023-10-09 06:45:00|813.1|808.6|813.8|809.3|814.3|809.8|813.1|808.6|3883
1696834200000|2023-10-09 06:50:00|813.4|808.9|814.1|809.6|814.8|810.3|812.8|808.3|5632
1696834500000|2023-10-09 06:55:00|814.4|809.9|816.3|811.8|816.3|811.8|814.4|809.9|15474
1696856400000|2023-10-09 13:00:00|817.1|812.6|816.5|812|819.2|814.7|815.5|811|27720
1696856700000|2023-10-09 13:05:00|816.7|812.2|815|810.5|816.7|812.2|814.1|809.6|10156
1696857000000|2023-10-09 13:10:00|814.7|810.2|814|809.5|815|810.5|813.5|809|7012
1696857300000|2023-10-09 13:15:00|813.9|809.4|814.9|810.4|814.9|810.4|812.9|808.4|7604
1696857600000|2023-10-09 13:20:00|815|810.5|815.7|811.2|815.7|811.2|814.7|810.2|4993
1696857900000|2023-10-09 13:25:00|815.8|811.3|815.7|811.2|816.2|811.7|815.3|810.8|4188
1696858200000|2023-10-09 13:30:00|815.8|811.3|815.2|810.7|815.8|811.3|814.8|810.3|3218
1696858500000|2023-10-09 13:35:00|815.3|810.8|815.2|810.7|815.7|811.2|814.3|809.8|3063
1696858800000|2023-10-09 13:40:00|814.8|810.3|814.3|809.8|815.2|810.7|814.3|809.8|1766
1696859100000|2023-10-09 13:45:00|814.7|810.2|813.7|809.2|814.7|810.2|813.7|809.2|3238
1696859400000|2023-10-09 13:50:00|813.3|808.8|812.3|807.8|813.3|808.8|812.3|807.8|8933
1696859700000|2023-10-09 13:55:00|812.7|808.2|812.3|807.8|812.8|808.3|812.3|807.8|4359
1696860000000|2023-10-09 14:00:00|812|807.5|810.3|805.8|812.7|808.2|809.3|804.8|15451
1696860300000|2023-10-09 14:05:00|810.7|806.2|809.8|805.3|810.8|806.3|809.8|805.3|6769
1696860600000|2023-10-09 14:10:00|809.5|805|809|804.5|810.2|805.7|808|803.5|15932
1696860900000|2023-10-09 14:15:00|809.3|804.8|809.5|805|810.5|806|808.5|804|9770
1696861200000|2023-10-09 14:20:00|809.8|805.3|809.8|805.3|810.2|805.7|808.7|804.2|5442
1696861500000|2023-10-09 14:25:00|809.5|805|808.8|804.3|809.8|805.3|808.4|803.9|3579
1696861800000|2023-10-09 14:30:00|808.5|804|808.3|803.8|809.3|804.8|808|803.5|5339
1696862100000|2023-10-09 14:35:00|808|803.5|806.1|801.6|808.5|804|806|801.5|15858
1696862400000|2023-10-09 14:40:00|805.7|801.2|804.8|800.3|806|801.5|804|799.5|15622
1696862700000|2023-10-09 14:45:00|805.2|800.7|804.3|799.8|805.3|800.8|803.7|799.2|10358
1696863000000|2023-10-09 14:50:00|804.2|799.7|804.3|799.8|804.4|799.9|803|798.5|9171
1696863300000|2023-10-09 14:55:00|804.2|799.7|805.4|800.9|805.8|801.3|803.8|799.3|10788
1696899600000|2023-10-10 01:00:00|806|801.5|807.9|803.4|808.2|803.7|806|801.5|17835
1696899900000|2023-10-10 01:05:00|807.5|803|804.7|800.2|807.9|803.4|804.7|800.2|8221
1696900200000|2023-10-10 01:10:00|805|800.5|805.7|801.2|806.2|801.7|804.7|800.2|6433
1696900500000|2023-10-10 01:15:00|805.3|800.8|805.7|801.2|805.7|801.2|804.2|799.7|5774
1696900800000|2023-10-10 01:20:00|805.3|800.8|805.2|800.7|806.3|801.8|804.3|799.8|5676
1696901100000|2023-10-10 01:25:00|805.7|801.2|806.2|801.7|806.8|802.3|804.3|799.8|7129
1696901400000|2023-10-10 01:30:00|806.6|802.1|807.2|802.7|807.8|803.3|806.6|802.1|6794
1696901700000|2023-10-10 01:35:00|807.7|803.2|808.5|804|808.5|804|807.5|803|7416
1696902000000|2023-10-10 01:40:00|808.6|804.1|805.8|801.3|808.7|804.2|805.7|801.2|7277
1696902300000|2023-10-10 01:45:00|805.7|801.2|805|800.5|806.5|802|804.5|800|5671
1696902600000|2023-10-10 01:50:00|805.3|800.8|804.8|800.3|805.8|801.3|804.5|800|5188
1696902900000|2023-10-10 01:55:00|804.5|800|802.8|798.3|804.8|800.3|801.2|796.7|15085
1696903200000|2023-10-10 02:00:00|802.7|798.2|804.5|800|805.3|800.8|802.3|797.8|10112
1696903500000|2023-10-10 02:05:00|804.8|800.3|804.5|800|805|800.5|803.5|799|4293
1696903800000|2023-10-10 02:10:00|804.8|800.3|804.4|799.9|805|800.5|803.5|799|3480
1696905000000|2023-10-10 02:30:00|804.1|799.6|802.2|797.7|804.1|799.6|801.8|797.3|6589
1696905300000|2023-10-10 02:35:00|802.7|798.2|802.5|798|803|798.5|801.3|796.8|5198
1696905600000|2023-10-10 02:40:00|802.2|797.7|801.2|796.7|803|798.5|801.2|796.7|4712
1696905900000|2023-10-10 02:45:00|801.5|797|800.8|796.3|802.5|798|800.8|796.3|4075
1696906200000|2023-10-10 02:50:00|800.5|796|801.8|797.3|802.3|797.8|799.8|795.3|7545
1696906500000|2023-10-10 02:55:00|801.5|797|802.2|797.7|802.2|797.7|800.3|795.8|4491
1696906800000|2023-10-10 03:00:00|802.3|797.8|803.3|798.8|803.3|798.8|801.8|797.3|4096
1696907100000|2023-10-10 03:05:00|803|798.5|803.3|798.8|803.3|798.8|801.5|797|3899
1696907400000|2023-10-10 03:10:00|803|798.5|805|800.5|805.3|800.8|803|798.5|6173
1696907700000|2023-10-10 03:15:00|804.8|800.3|804.8|800.3|806.2|801.7|804.8|800.3|7234
1696908000000|2023-10-10 03:20:00|804.5|800|804.5|800|805|800.5|804|799.5|3909
1696908300000|2023-10-10 03:25:00|804.3|799.8|806.3|801.8|806.5|802|803.5|799|6725
1696915800000|2023-10-10 05:30:00|805.9|801.4|804.8|800.3|806.5|802|804.3|799.8|6541
1696916100000|2023-10-10 05:35:00|804.6|800.1|805.8|801.3|805.8|801.3|803.2|798.7|7104
1696916400000|2023-10-10 05:40:00|805.7|801.2|803.8|799.3|805.8|801.3|803.8|799.3|4076
1696916700000|2023-10-10 05:45:00|803.6|799.1|803.6|799.1|804.3|799.8|803.2|798.7|3726
1696917000000|2023-10-10 05:50:00|803.7|799.2|803.4|798.9|804.3|799.8|802.8|798.3|3980
1696917300000|2023-10-10 05:55:00|803.3|798.8|803.3|798.8|803.8|799.3|802.8|798.3|3504
1696917600000|2023-10-10 06:00:00|802.9|798.4|802.8|798.3|804.8|800.3|802.8|798.3|4238
1696917900000|2023-10-10 06:05:00|802.9|798.4|802.4|797.9|803.3|798.8|801.9|797.4|4905
1696918200000|2023-10-10 06:10:00|802.8|798.3|803.9|799.4|804.3|799.8|801.9|797.4|4534
1696918500000|2023-10-10 06:15:00|804.3|799.8|803.8|799.3|804.8|800.3|803.2|798.7|5430
1696918800000|2023-10-10 06:20:00|803.6|799.1|802.3|797.8|803.6|799.1|801.9|797.4|5196
1696919100000|2023-10-10 06:25:00|802.4|797.9|801.9|797.4|802.8|798.3|800.4|795.9|8800
1696919400000|2023-10-10 06:30:00|802.3|797.8|802.9|798.4|803.8|799.3|802.3|797.8|6105
1696919700000|2023-10-10 06:35:00|802.8|798.3|801.9|797.4|803.3|798.8|801.8|797.3|2427
1696920000000|2023-10-10 06:40:00|801.8|797.3|800.9|796.4|801.8|797.3|799.8|795.3|7847
1696920300000|2023-10-10 06:45:00|800.8|796.3|802.3|797.8|802.3|797.8|800.4|795.9|5489
1696920600000|2023-10-10 06:50:00|801.9|797.4|803.1|798.6|803.6|799.1|801.4|796.9|7884
1696920900000|2023-10-10 06:55:00|803.3|798.8|805.4|800.9|805.4|800.9|803.3|798.8|19559
1696942800000|2023-10-10 13:00:00|808|803.5|805.8|801.3|808|803.5|805.2|800.7|26117
1696943100000|2023-10-10 13:05:00|806.2|801.7|805.8|801.3|806.7|802.2|805.7|801.2|8193
1696943400000|2023-10-10 13:10:00|805.7|801.2|805.3|800.8|805.8|801.3|804.3|799.8|9729
1696943700000|2023-10-10 13:15:00|805.2|800.7|805.8|801.3|806.2|801.7|804.8|800.3|6688
1696944000000|2023-10-10 13:20:00|805.5|801|806.8|802.3|806.8|802.3|805.3|800.8|4863
1696944300000|2023-10-10 13:25:00|807.2|802.7|808.8|804.3|809.3|804.8|807.2|802.7|12106
1696944600000|2023-10-10 13:30:00|808.7|804.2|808.3|803.8|808.8|804.3|807.8|803.3|5840
1696944900000|2023-10-10 13:35:00|807.8|803.3|807.9|803.4|808.3|803.8|807.8|803.3|2610
1696945200000|2023-10-10 13:40:00|807.8|803.3|809.3|804.8|809.8|805.3|807.8|803.3|8884
1696945500000|2023-10-10 13:45:00|809|804.5|808.3|803.8|810|805.5|808.3|803.8|3785
1696945800000|2023-10-10 13:50:00|808|803.5|807.8|803.3|808.3|803.8|807.8|803.3|1885
1696946100000|2023-10-10 13:55:00|808|803.5|807.3|802.8|808.3|803.8|807|802.5|4624
1696946400000|2023-10-10 14:00:00|807.7|803.2|807.3|802.8|807.8|803.3|806.8|802.3|3091
1696946700000|2023-10-10 14:05:00|807.5|803|807.8|803.3|807.8|803.3|807.5|803|919
1696947000000|2023-10-10 14:10:00|807.5|803|808|803.5|808.5|804|806.8|802.3|3490
1696947300000|2023-10-10 14:15:00|807.9|803.4|808.3|803.8|808.3|803.8|807.8|803.3|644
1696947600000|2023-10-10 14:20:00|808|803.5|808.3|803.8|808.3|803.8|807.8|803.3|1339
1696947900000|2023-10-10 14:25:00|808.2|803.7|807.8|803.3|808.3|803.8|807.8|803.3|1275
1696948200000|2023-10-10 14:30:00|808.1|803.6|808.3|803.8|808.3|803.8|807.8|803.3|849
1696948500000|2023-10-10 14:35:00|808|803.5|808.4|803.9|808.8|804.3|808|803.5|2250
1696948800000|2023-10-10 14:40:00|808.3|803.8|809.5|805|809.5|805|808.3|803.8|2569
1696949100000|2023-10-10 14:45:00|809.8|805.3|809.3|804.8|811.1|806.6|809.3|804.8|8472
1696949400000|2023-10-10 14:50:00|809.4|804.9|809.5|805|810.5|806|809|804.5|3638
1696949700000|2023-10-10 14:55:00|809.8|805.3|810|805.5|810.1|805.6|809.3|804.8|4111
1696986000000|2023-10-11 01:00:00|810.1|805.6|810.5|806|812|807.5|809.8|805.3|16467
1696986300000|2023-10-11 01:05:00|810.6|806.1|814|809.5|814.1|809.6|810.5|806|21161
1696986600000|2023-10-11 01:10:00|813.6|809.1|814.1|809.6|814.6|810.1|813.1|808.6|8755
1696986900000|2023-10-11 01:15:00|814.3|809.8|814.6|810.1|815.5|811|814.1|809.6|11185
1696987200000|2023-10-11 01:20:00|814.5|810|814.3|809.8|814.9|810.4|813.8|809.3|5778
1696987500000|2023-10-11 01:25:00|814.2|809.7|813.8|809.3|814.3|809.8|813.1|808.6|7380
1696987800000|2023-10-11 01:30:00|813.7|809.2|812.8|808.3|813.8|809.3|812.3|807.8|5873
1696988100000|2023-10-11 01:35:00|813.1|808.6|812.8|808.3|813.3|808.8|812.3|807.8|3855
1696988400000|2023-10-11 01:40:00|813.1|808.6|813.3|808.8|813.8|809.3|812.6|808.1|3400
1696988700000|2023-10-11 01:45:00|813.6|809.1|814.1|809.6|814.1|809.6|812.8|808.3|4479
1696989000000|2023-10-11 01:50:00|813.8|809.3|814|809.5|814.3|809.8|813.3|808.8|6376
1696989300000|2023-10-11 01:55:00|813.6|809.1|813|808.5|813.6|809.1|812.6|808.1|3256
1696989600000|2023-10-11 02:00:00|813.1|808.6|814.1|809.6|814.6|810.1|812.8|808.3|6577
1696989900000|2023-10-11 02:05:00|814|809.5|814.6|810.1|814.8|810.3|814|809.5|5120
1696990200000|2023-10-11 02:10:00|814.7|810.2|814.2|809.7|815.1|810.6|814.1|809.6|8659
1696991400000|2023-10-11 02:30:00|814.3|809.8|814.8|810.3|815.3|810.8|814.3|809.8|5275
1696991700000|2023-10-11 02:35:00|814.6|810.1|815.5|811|816.3|811.8|814.3|809.8|8383
1696992000000|2023-10-11 02:40:00|815.6|811.1|814.9|810.4|815.6|811.1|814.6|810.1|3550
1696992300000|2023-10-11 02:45:00|815|810.5|813.3|808.8|815|810.5|813.3|808.8|2819
1696992600000|2023-10-11 02:50:00|813.1|808.6|812.8|808.3|813.1|808.6|812.3|807.8|3606
1696992900000|2023-10-11 02:55:00|812.6|808.1|812.3|807.8|812.8|808.3|811.8|807.3|3926
1696993200000|2023-10-11 03:00:00|811.9|807.4|809.6|805.1|812.4|807.9|809.4|804.9|11154
1696993500000|2023-10-11 03:05:00|809.9|805.4|809.8|805.3|810.1|805.6|808.6|804.1|9604
1696993800000|2023-10-11 03:10:00|809.6|805.1|809.6|805.1|810.1|805.6|809.1|804.6|3611
1696994100000|2023-10-11 03:15:00|809.9|805.4|809.8|805.3|810.1|805.6|808.6|804.1|4875
1696994400000|2023-10-11 03:20:00|810.1|805.6|810.6|806.1|811.6|807.1|809.8|805.3|6207
1696994700000|2023-10-11 03:25:00|810.4|805.9|811|806.5|811|806.5|810.1|805.6|1956
1697002200000|2023-10-11 05:30:00|811.3|806.8|810.1|805.6|812.1|807.6|809.6|805.1|6679
1697002500000|2023-10-11 05:35:00|809.9|805.4|809.1|804.6|810.1|805.6|808.6|804.1|4666
1697002800000|2023-10-11 05:40:00|809.4|804.9|810.1|805.6|810.6|806.1|809.2|804.7|3308
1697003100000|2023-10-11 05:45:00|810.4|805.9|810.7|806.2|811.1|806.6|809.7|805.2|3420
1697003400000|2023-10-11 05:50:00|810.2|805.7|808.7|804.2|810.2|805.7|807.9|803.4|8978
1697003700000|2023-10-11 05:55:00|808.6|804.1|808.6|804.1|808.8|804.3|807.7|803.2|4251
1697004000000|2023-10-11 06:00:00|808.2|803.7|807.6|803.1|808.7|804.2|806.9|802.4|6720
1697004300000|2023-10-11 06:05:00|808|803.5|807.1|802.6|809.1|804.6|807.1|802.6|4556
1697004600000|2023-10-11 06:10:00|807.2|802.7|808.7|804.2|808.9|804.4|807.2|802.7|4494
1697004900000|2023-10-11 06:15:00|808.4|803.9|807.7|803.2|809.4|804.9|807.4|802.9|6336
1697005200000|2023-10-11 06:20:00|807.8|803.3|806.4|801.9|808.5|804|806.4|801.9|4120
1697005500000|2023-10-11 06:25:00|806.5|802|805.5|801|806.6|802.1|805|800.5|12805
1697005800000|2023-10-11 06:30:00|805.2|800.7|804.4|799.9|805.2|800.7|803.9|799.4|12358
1697006100000|2023-10-11 06:35:00|804.2|799.7|803.5|799|805.7|801.2|803.4|798.9|10719
1697006400000|2023-10-11 06:40:00|803.9|799.4|802.7|798.2|804|799.5|801.5|797|14074
1697006700000|2023-10-11 06:45:00|803|798.5|807.4|802.9|807.9|803.4|802.2|797.7|18037
1697007000000|2023-10-11 06:50:00|807|802.5|809.7|805.2|810.2|805.7|806.9|802.4|19012
1697007300000|2023-10-11 06:55:00|809.8|805.3|812|807.5|812|807.5|809.2|804.7|20904
1697029200000|2023-10-11 13:00:00|814.1|809.6|812.8|808.3|816.9|812.4|812.4|807.9|32360
1697029500000|2023-10-11 13:05:00|812.4|807.9|813.6|809.1|813.9|809.4|811.6|807.1|11796
1697029800000|2023-10-11 13:10:00|813.5|809|816.1|811.6|816.8|812.3|813.1|808.6|19906
1697030100000|2023-10-11 13:15:00|816.2|811.7|816.8|812.3|817.4|812.9|816.1|811.6|12199
1697030400000|2023-10-11 13:20:00|816.7|812.2|818.9|814.4|818.9|814.4|816.1|811.6|16493
1697030700000|2023-10-11 13:25:00|818.8|814.3|818.1|813.6|819.1|814.6|817.8|813.3|12096
1697031000000|2023-10-11 13:30:00|818.2|813.7|817.3|812.8|818.3|813.8|817.1|812.6|6238
1697031300000|2023-10-11 13:35:00|817.6|813.1|817.1|812.6|817.6|813.1|816.3|811.8|7153
1697031600000|2023-10-11 13:40:00|816.8|812.3|816.7|812.2|817.1|812.6|816.2|811.7|3486
1697031900000|2023-10-11 13:45:00|816.2|811.7|816.2|811.7|816.7|812.2|816.2|811.7|3434
1697032200000|2023-10-11 13:50:00|815.9|811.4|816.1|811.6|816.2|811.7|815.7|811.2|2304
1697032500000|2023-10-11 13:55:00|816.4|811.9|817.1|812.6|817.1|812.6|816.4|811.9|2989
1697032800000|2023-10-11 14:00:00|816.7|812.2|815.1|810.6|816.7|812.2|814.7|810.2|6879
1697033100000|2023-10-11 14:05:00|815.4|810.9|815.1|810.6|816.1|811.6|815.1|810.6|3314
1697033400000|2023-10-11 14:10:00|815.4|810.9|815.6|811.1|816.1|811.6|815.1|810.6|3038
1697033700000|2023-10-11 14:15:00|815.2|810.7|815.6|811.1|815.9|811.4|815.2|810.7|2142
1697034000000|2023-10-11 14:20:00|815.2|810.7|815.7|811.2|815.7|811.2|815.1|810.6|2987
1697034300000|2023-10-11 14:25:00|815.6|811.1|815.6|811.1|815.7|811.2|815.2|810.7|1942
1697034600000|2023-10-11 14:30:00|815.2|810.7|814.7|810.2|815.6|811.1|814.7|810.2|3079
1697034900000|2023-10-11 14:35:00|814.6|810.1|814.2|809.7|814.6|810.1|813.4|808.9|5487
1697035200000|2023-10-11 14:40:00|814.6|810.1|814.3|809.8|815.2|810.7|814.2|809.7|3231
1697035500000|2023-10-11 14:45:00|814.2|809.7|814.6|810.1|814.7|810.2|813.7|809.2|4111
1697035800000|2023-10-11 14:50:00|815.1|810.6|815.1|810.6|815.2|810.7|815.1|810.6|1917
1697036100000|2023-10-11 14:55:00|815.2|810.7|815.7|811.2|816.4|811.9|815.2|810.7|6755
1697036400000|2023-10-11 15:00:00|815.6|811.1|815.6|811.1|815.6|811.1|815.6|811.1|0
1697072400000|2023-10-12 01:00:00|815|810.5|813.2|808.7|815.1|810.6|812.7|808.2|12243
1697072700000|2023-10-12 01:05:00|813.1|808.6|809.9|805.4|813.2|808.7|809.9|805.4|18344
1697073000000|2023-10-12 01:10:00|810.2|805.7|810.9|806.4|811.1|806.6|809.9|805.4|9239
1697073300000|2023-10-12 01:15:00|810.6|806.1|810.2|805.7|811.4|806.9|809.7|805.2|5022
1697073600000|2023-10-12 01:20:00|809.9|805.4|809.9|805.4|810.4|805.9|809.4|804.9|5918
1697073900000|2023-10-12 01:25:00|810.2|805.7|811.4|806.9|811.8|807.3|809.9|805.4|5438
1697074200000|2023-10-12 01:30:00|811.2|806.7|810.9|806.4|811.4|806.9|810.4|805.9|3550
1697074500000|2023-10-12 01:35:00|811.2|806.7|809.9|805.4|811.4|806.9|809.4|804.9|4423
1697074800000|2023-10-12 01:40:00|810.2|805.7|813.2|808.7|813.2|808.7|809.9|805.4|7419
1697075100000|2023-10-12 01:45:00|813.5|809|813.2|808.7|814.2|809.7|813.2|808.7|8493
1697075400000|2023-10-12 01:50:00|813.5|809|814.4|809.9|814.4|809.9|813.4|808.9|3066
1697075700000|2023-10-12 01:55:00|814.2|809.7|814.9|810.4|815.5|811|814.2|809.7|5716
1697076000000|2023-10-12 02:00:00|814.5|810|813.7|809.2|815|810.5|813.7|809.2|5074
1697076300000|2023-10-12 02:05:00|814|809.5|811.7|807.2|814|809.5|811.5|807|4590
1697076600000|2023-10-12 02:10:00|812|807.5|811|806.5|812.2|807.7|810.7|806.2|5586
1697077800000|2023-10-12 02:30:00|810.7|806.2|811.2|806.7|811.7|807.2|810.7|806.2|3364
1697078100000|2023-10-12 02:35:00|811.5|807|811.7|807.2|811.7|807.2|810.7|806.2|2337
1697078400000|2023-10-12 02:40:00|811.4|806.9|810.2|805.7|812.5|808|810.2|805.7|4514
1697078700000|2023-10-12 02:45:00|810.5|806|810.2|805.7|810.7|806.2|809.7|805.2|6323
1697079000000|2023-10-12 02:50:00|809.9|805.4|810.2|805.7|811.7|807.2|809.4|804.9|4886
1697079300000|2023-10-12 02:55:00|810.5|806|810.2|805.7|811.2|806.7|810.2|805.7|1902
1697079600000|2023-10-12 03:00:00|809.9|805.4|811.2|806.7|811.2|806.7|809.7|805.2|2685
1697079900000|2023-10-12 03:05:00|811.5|807|811.2|806.7|811.7|807.2|811.2|806.7|3686
1697080200000|2023-10-12 03:10:00|811.4|806.9|813.2|808.7|813.2|808.7|810.7|806.2|4255
1697080500000|2023-10-12 03:15:00|812.9|808.4|815.3|810.8|816.2|811.7|812.7|808.2|16133
1697080800000|2023-10-12 03:20:00|814.9|810.4|814.4|809.9|815|810.5|813.5|809|8804
1697081100000|2023-10-12 03:25:00|814.5|810|813.6|809.1|816.3|811.8|813.6|809.1|9589
1697088600000|2023-10-12 05:30:00|814|809.5|810.1|805.6|814|809.5|809.6|805.1|16123
1697088900000|2023-10-12 05:35:00|809.8|805.3|810.6|806.1|811.1|806.6|809.6|805.1|7549
1697089200000|2023-10-12 05:40:00|811|806.5|811.1|806.6|812|807.5|810.6|806.1|5270
1697089500000|2023-10-12 05:45:00|811.5|807|810.6|806.1|811.5|807|810.6|806.1|1739
1697089800000|2023-10-12 05:50:00|810.7|806.2|809.5|805|810.7|806.2|808.5|804|14272
1697090100000|2023-10-12 05:55:00|809.4|804.9|810.3|805.8|810.3|805.8|809.3|804.8|4668
1697090400000|2023-10-12 06:00:00|810.1|805.6|809.8|805.3|810.1|805.6|808.8|804.3|3571
1697090700000|2023-10-12 06:05:00|810.1|805.6|814|809.5|814.1|809.6|809.8|805.3|13933
1697091000000|2023-10-12 06:10:00|814.1|809.6|815|810.5|817.3|812.8|814.1|809.6|22520
1697091300000|2023-10-12 06:15:00|815.3|810.8|813.1|808.6|815.5|811|813.1|808.6|9339
1697091600000|2023-10-12 06:20:00|813.3|808.8|814.8|810.3|815|810.5|812.8|808.3|9601
1697091900000|2023-10-12 06:25:00|814.5|810|815.1|810.6|815.1|810.6|814.1|809.6|4590
1697092200000|2023-10-12 06:30:00|815.4|810.9|816.1|811.6|816.1|811.6|814.8|810.3|8553
1697092500000|2023-10-12 06:35:00|815.8|811.3|816.4|811.9|816.6|812.1|815.6|811.1|6223
1697092800000|2023-10-12 06:40:00|816.3|811.8|816.4|811.9|817.6|813.1|816.3|811.8|12463
1697093100000|2023-10-12 06:45:00|816.8|812.3|818.1|813.6|818.3|813.8|815.4|810.9|12257
1697093400000|2023-10-12 06:50:00|818.2|813.7|819.6|815.1|820.1|815.6|817.6|813.1|20988
1697093700000|2023-10-12 06:55:00|819.9|815.4|820.4|815.9|820.9|816.4|819.1|814.6|22273
1697115600000|2023-10-12 13:00:00|821.7|817.2|821.6|817.1|822.9|818.4|821.2|816.7|25316
1697115900000|2023-10-12 13:05:00|821.5|817|823.8|819.3|824.2|819.7|821.5|817|18252
1697116200000|2023-10-12 13:10:00|824.2|819.7|824.2|819.7|824.9|820.4|823.3|818.8|11838
1697116500000|2023-10-12 13:15:00|823.9|819.4|821.3|816.8|824.2|819.7|821.3|816.8|15042
1697116800000|2023-10-12 13:20:00|821.7|817.2|822.3|817.8|822.3|817.8|821|816.5|7993
1697117100000|2023-10-12 13:25:00|822.2|817.7|822.5|818|823.2|818.7|822.2|817.7|3871
1697117400000|2023-10-12 13:30:00|822.8|818.3|822.2|817.7|823|818.5|821.6|817.1|5236
1697117700000|2023-10-12 13:35:00|822|817.5|821.5|817|822.8|818.3|821.3|816.8|5833
1697118000000|2023-10-12 13:40:00|821.8|817.3|821.5|817|822.2|817.7|821.5|817|4079
1697118300000|2023-10-12 13:45:00|821.6|817.1|821.5|817|822|817.5|820.5|816|5231
1697118600000|2023-10-12 13:50:00|821.8|817.3|822|817.5|822|817.5|821.5|817|4381
1697118900000|2023-10-12 13:55:00|821.9|817.4|822.8|818.3|823.8|819.3|821.9|817.4|6888
1697119200000|2023-10-12 14:00:00|823.2|818.7|822.3|817.8|823.7|819.2|822.3|817.8|3912
1697119500000|2023-10-12 14:05:00|822.7|818.2|822.8|818.3|822.8|818.3|822|817.5|3256
1697119800000|2023-10-12 14:10:00|822.7|818.2|823|818.5|823.5|819|822.7|818.2|2739
1697120100000|2023-10-12 14:15:00|822.9|818.4|821.3|816.8|823.3|818.8|820.8|816.3|6730
1697120400000|2023-10-12 14:20:00|821.4|816.9|821.7|817.2|822|817.5|821|816.5|2549
1697120700000|2023-10-12 14:25:00|821.8|817.3|821.8|817.3|821.8|817.3|821.3|816.8|1087
1697121000000|2023-10-12 14:30:00|822.1|817.6|821.3|816.8|822.7|818.2|821.3|816.8|2824
1697121300000|2023-10-12 14:35:00|821.1|816.6|820.8|816.3|821.1|816.6|820.4|815.9|2789
1697121600000|2023-10-12 14:40:00|821.3|816.8|821.3|816.8|821.8|817.3|821.3|816.8|3152
1697121900000|2023-10-12 14:45:00|821|816.5|819|814.5|821|816.5|818.3|813.8|10308
1697122200000|2023-10-12 14:50:00|819.3|814.8|818.3|813.8|819.8|815.3|818.3|813.8|4907
1697122500000|2023-10-12 14:55:00|818.5|814|817.6|813.1|818.8|814.3|817.3|812.8|11237
1697158800000|2023-10-13 01:00:00|817.4|812.9|818.8|814.3|818.8|814.3|816.8|812.3|13482
1697159100000|2023-10-13 01:05:00|818.5|814|819.3|814.8|820.3|815.8|818|813.5|7655
1697159400000|2023-10-13 01:10:00|819.7|815.2|818.8|814.3|819.8|815.3|817.8|813.3|4367
1697159700000|2023-10-13 01:15:00|818.5|814|818.8|814.3|820.4|815.9|818.5|814|5371
1697160000000|2023-10-13 01:20:00|818.5|814|818.8|814.3|818.8|814.3|818|813.5|3287
1697160300000|2023-10-13 01:25:00|819.1|814.6|819.3|814.8|820|815.5|819.1|814.6|2209
1697160600000|2023-10-13 01:30:00|819.6|815.1|819.1|814.6|820.3|815.8|819.1|814.6|4378
1697160900000|2023-10-13 01:35:00|819|814.5|818.1|813.6|819.1|814.6|817.8|813.3|5183
1697161200000|2023-10-13 01:40:00|818.2|813.7|817.5|813|819.3|814.8|817.5|813|4928
1697161500000|2023-10-13 01:45:00|817.8|813.3|818.5|814|818.6|814.1|817.3|812.8|4753
1697161800000|2023-10-13 01:50:00|818.6|814.1|819.5|815|819.5|815|818.5|814|3346
1697162100000|2023-10-13 01:55:00|819.6|815.1|819|814.5|819.6|815.1|818.5|814|3739
1697162400000|2023-10-13 02:00:00|818.6|814.1|817|812.5|819|814.5|817|812.5|6248
1697162700000|2023-10-13 02:05:00|817.1|812.6|818|813.5|818.5|814|817.1|812.6|3551
1697163000000|2023-10-13 02:10:00|817.6|813.1|823.5|819|823.5|819|817.6|813.1|14916
1697164200000|2023-10-13 02:30:00|823.4|818.9|822.6|818.1|824.3|819.8|822.1|817.6|15761
1697164500000|2023-10-13 02:35:00|822.8|818.3|822.8|818.3|823.3|818.8|821.9|817.4|5055
1697164800000|2023-10-13 02:40:00|822.5|818|824.3|819.8|824.8|820.3|822.1|817.6|10472
1697165100000|2023-10-13 02:45:00|824.6|820.1|825.3|820.8|827.1|822.6|824.6|820.1|26158
1697165400000|2023-10-13 02:50:00|825.6|821.1|825.7|821.2|826.1|821.6|825.2|820.7|5917
1697165700000|2023-10-13 02:55:00|825.6|821.1|825.1|820.6|825.8|821.3|824.9|820.4|3353
1697166000000|2023-10-13 03:00:00|825.4|820.9|825.1|820.6|826.1|821.6|824.6|820.1|5585
1697166300000|2023-10-13 03:05:00|824.8|820.3|822.1|817.6|824.9|820.4|821.6|817.1|9797
1697166600000|2023-10-13 03:10:00|821.8|817.3|820.8|816.3|821.8|817.3|820.8|816.3|6364
1697166900000|2023-10-13 03:15:00|821.1|816.6|820.8|816.3|822.1|817.6|820.7|816.2|6686
1697167200000|2023-10-13 03:20:00|820.4|815.9|820.6|816.1|821.3|816.8|819.3|814.8|6893
1697167500000|2023-10-13 03:25:00|820.7|816.2|821.7|817.2|822.8|818.3|820.7|816.2|5209
1697175000000|2023-10-13 05:30:00|822.4|817.9|822.9|818.4|823.7|819.2|822.4|817.9|8970
1697175300000|2023-10-13 05:35:00|823.2|818.7|823.4|818.9|824.5|820|822.9|818.4|6462
1697175600000|2023-10-13 05:40:00|823.7|819.2|823.9|819.4|824.7|820.2|823.7|819.2|5139
1697175900000|2023-10-13 05:45:00|824.1|819.6|823.1|818.6|824.6|820.1|822.9|818.4|3702
1697176200000|2023-10-13 05:50:00|823.4|818.9|822.9|818.4|823.6|819.1|822.9|818.4|1838
1697176500000|2023-10-13 05:55:00|823.1|818.6|823.4|818.9|824.1|819.6|823.1|818.6|3020
1697176800000|2023-10-13 06:00:00|823.5|819|823.1|818.6|824.6|820.1|823.1|818.6|4173
1697177100000|2023-10-13 06:05:00|822.9|818.4|824.1|819.6|824.6|820.1|822.6|818.1|3112
1697177400000|2023-10-13 06:10:00|824|819.5|823.6|819.1|824.4|819.9|823.6|819.1|2624
1697177700000|2023-10-13 06:15:00|823.9|819.4|823.4|818.9|824.4|819.9|823.4|818.9|2651
1697178000000|2023-10-13 06:20:00|823.1|818.6|824.9|820.4|825.4|820.9|822.9|818.4|6353
1697178300000|2023-10-13 06:25:00|825|820.5|827.1|822.6|827.1|822.6|825|820.5|10599
1697178600000|2023-10-13 06:30:00|826.7|822.2|824.6|820.1|827|822.5|824.2|819.7|7917
1697178900000|2023-10-13 06:35:00|824.2|819.7|824.7|820.2|825.2|820.7|824.1|819.6|4719
1697179200000|2023-10-13 06:40:00|824.5|820|824.5|820|825|820.5|824|819.5|2830
1697179500000|2023-10-13 06:45:00|824.8|820.3|826.4|821.9|826.5|822|824.8|820.3|4058
1697179800000|2023-10-13 06:50:00|826|821.5|825.4|820.9|826.9|822.4|825.4|820.9|8877
1697180100000|2023-10-13 06:55:00|825.7|821.2|825.7|821.2|825.9|821.4|824.5|820|12367
1697202000000|2023-10-13 13:00:00|828|823.5|826.3|821.8|829.3|824.8|825.3|820.8|26172
1697202300000|2023-10-13 13:05:00|826.6|822.1|826.1|821.6|827.6|823.1|825.3|820.8|8319
1697202600000|2023-10-13 13:10:00|826.2|821.7|826.6|822.1|827.1|822.6|826.1|821.6|4113
1697202900000|2023-10-13 13:15:00|826.3|821.8|825.1|820.6|826.6|822.1|825.1|820.6|6703
1697203200000|2023-10-13 13:20:00|824.8|820.3|824.6|820.1|825.1|820.6|824.1|819.6|6746
1697203500000|2023-10-13 13:25:00|824.3|819.8|825.9|821.4|826.6|822.1|824.1|819.6|7316
1697203800000|2023-10-13 13:30:00|826|821.5|827.1|822.6|827.6|823.1|825.9|821.4|5272
1697204100000|2023-10-13 13:35:00|827.3|822.8|827.3|822.8|827.8|823.3|826.8|822.3|4209
1697204400000|2023-10-13 13:40:00|827.2|822.7|827.2|822.7|827.3|822.8|826.6|822.1|2361
1697204700000|2023-10-13 13:45:00|827.1|822.6|826.7|822.2|827.2|822.7|826.7|822.2|2308
1697205000000|2023-10-13 13:50:00|827.1|822.6|828.4|823.9|828.9|824.4|827.1|822.6|8520
1697205300000|2023-10-13 13:55:00|828.7|824.2|830.1|825.6|830.6|826.1|828.4|823.9|9712
1697205600000|2023-10-13 14:00:00|829.7|825.2|827.6|823.1|829.7|825.2|827.6|823.1|7873
1697205900000|2023-10-13 14:05:00|827.7|823.2|827.6|823.1|828.2|823.7|827.2|822.7|2999
1697206200000|2023-10-13 14:10:00|827.7|823.2|827.6|823.1|828.1|823.6|826.4|821.9|5627
1697206500000|2023-10-13 14:15:00|827.2|822.7|827.7|823.2|827.7|823.2|827.2|822.7|1646
1697206800000|2023-10-13 14:20:00|827.4|822.9|827.2|822.7|827.4|822.9|827.2|822.7|1137
1697207100000|2023-10-13 14:25:00|827.6|823.1|828.7|824.2|829.1|824.6|827.6|823.1|4036
1697207400000|2023-10-13 14:30:00|828.4|823.9|828.2|823.7|828.7|824.2|828.2|823.7|2734
1697207700000|2023-10-13 14:35:00|827.9|823.4|827.2|822.7|827.9|823.4|827.2|822.7|2866
1697208000000|2023-10-13 14:40:00|827.1|822.6|827.2|822.7|827.6|823.1|826.7|822.2|3763
1697208300000|2023-10-13 14:45:00|827.1|822.6|826.9|822.4|827.6|823.1|826.6|822.1|1825
1697208600000|2023-10-13 14:50:00|827.1|822.6|823.2|818.7|827.1|822.6|823.2|818.7|14253
1697208900000|2023-10-13 14:55:00|822.9|818.4|825.4|820.9|825.6|821.1|822.9|818.4|11253
1697418000000|2023-10-16 01:00:00|825.5|821|820.4|815.9|827|822.5|819.7|815.2|25621
1697418300000|2023-10-16 01:05:00|820.3|815.8|821.4|816.9|823.4|818.9|820.2|815.7|11691
1697418600000|2023-10-16 01:10:00|821.7|817.2|822.4|817.9|823.2|818.7|821.4|816.9|5964
1697418900000|2023-10-16 01:15:00|821.9|817.4|820.7|816.2|821.9|817.4|819.7|815.2|10289
1697419200000|2023-10-16 01:20:00|820.4|815.9|820.7|816.2|820.9|816.4|819.7|815.2|6180
1697419500000|2023-10-16 01:25:00|820.8|816.3|821.2|816.7|821.7|817.2|819.9|815.4|5835
1697419800000|2023-10-16 01:30:00|821.5|817|820.7|816.2|821.7|817.2|819.7|815.2|4913
1697420100000|2023-10-16 01:35:00|821|816.5|822.6|818.1|822.6|818.1|821|816.5|5616
1697420400000|2023-10-16 01:40:00|822.7|818.2|823|818.5|823.5|819|822|817.5|8564
1697420700000|2023-10-16 01:45:00|823.2|818.7|823.7|819.2|823.7|819.2|823|818.5|3419
1697421000000|2023-10-16 01:50:00|824|819.5|825.2|820.7|825.3|820.8|824|819.5|6331
1697421300000|2023-10-16 01:55:00|825.1|820.6|824.7|820.2|825.2|820.7|823.7|819.2|4456
1697421600000|2023-10-16 02:00:00|824.3|819.8|825.7|821.2|826.7|822.2|824.2|819.7|8293
1697421900000|2023-10-16 02:05:00|825.4|820.9|830.5|826|830.8|826.3|825.2|820.7|20698
1697422200000|2023-10-16 02:10:00|830.2|825.7|830.5|826|831.3|826.8|830|825.5|19082
1697423400000|2023-10-16 02:30:00|830.8|826.3|829.2|824.7|832|827.5|829|824.5|15402
1697423700000|2023-10-16 02:35:00|829.5|825|829.2|824.7|829.7|825.2|828.7|824.2|6030
1697424000000|2023-10-16 02:40:00|829.5|825|828.2|823.7|830.2|825.7|828|823.5|6453
1697424300000|2023-10-16 02:45:00|828.5|824|827.7|823.2|828.5|824|827.1|822.6|8360
1697424600000|2023-10-16 02:50:00|828|823.5|827.5|823|828|823.5|827|822.5|2852
1697424900000|2023-10-16 02:55:00|827.3|822.8|828.3|823.8|828.8|824.3|827|822.5|5433
1697425200000|2023-10-16 03:00:00|828.1|823.6|829.3|824.8|829.3|824.8|827.3|822.8|3056
1697425500000|2023-10-16 03:05:00|829.6|825.1|829.3|824.8|829.8|825.3|829.3|824.8|3874
1697425800000|2023-10-16 03:10:00|829.4|824.9|829.8|825.3|829.8|825.3|828.8|824.3|2772
1697426100000|2023-10-16 03:15:00|829.5|825|830.8|826.3|830.8|826.3|829.3|824.8|4677
1697426400000|2023-10-16 03:20:00|830.9|826.4|830.8|826.3|831.3|826.8|830.3|825.8|5182
1697426700000|2023-10-16 03:25:00|830.6|826.1|835.4|830.9|835.7|831.2|830.3|825.8|31530
1697434200000|2023-10-16 05:30:00|835.7|831.2|836.9|832.4|837.9|833.4|835.7|831.2|29547
1697434500000|2023-10-16 05:35:00|836.6|832.1|837.6|833.1|837.7|833.2|836.4|831.9|8274
1697434800000|2023-10-16 05:40:00|837.3|832.8|839.4|834.9|839.4|834.9|836.8|832.3|13636
1697435100000|2023-10-16 05:45:00|839.1|834.6|838.2|833.7|839.8|835.3|837.7|833.2|11623
1697435400000|2023-10-16 05:50:00|837.9|833.4|838.2|833.7|838.4|833.9|837.2|832.7|4705
1697435700000|2023-10-16 05:55:00|838.4|833.9|837.9|833.4|838.9|834.4|837.9|833.4|5567
1697436000000|2023-10-16 06:00:00|838.2|833.7|838.1|833.6|838.9|834.4|837.9|833.4|4162
1697436300000|2023-10-16 06:05:00|838|833.5|837.1|832.6|838.9|834.4|836.6|832.1|6838
1697436600000|2023-10-16 06:10:00|837.4|832.9|839.1|834.6|839.1|834.6|837.4|832.9|4906
1697436900000|2023-10-16 06:15:00|838.7|834.2|838.7|834.2|838.8|834.3|837.7|833.2|3257
1697437200000|2023-10-16 06:20:00|839.1|834.6|838.2|833.7|839.7|835.2|837.7|833.2|10889
1697437500000|2023-10-16 06:25:00|838.3|833.8|839.6|835.1|839.6|835.1|838.2|833.7|4805
1697437800000|2023-10-16 06:30:00|839.2|834.7|840.7|836.2|842.1|837.6|838.7|834.2|20519
1697438100000|2023-10-16 06:35:00|840.6|836.1|840.1|835.6|841.1|836.6|839.7|835.2|6829
1697438400000|2023-10-16 06:40:00|839.7|835.2|840.1|835.6|840.1|835.6|839.4|834.9|3787
1697438700000|2023-10-16 06:45:00|840.4|835.9|844|839.5|844.1|839.6|840.4|835.9|18319
1697439000000|2023-10-16 06:50:00|843.5|839|843.4|838.9|843.7|839.2|841.9|837.4|13127
1697439300000|2023-10-16 06:55:00|842.9|838.4|844.4|839.9|844.7|840.2|842.2|837.7|28581
1697461200000|2023-10-16 13:00:00|843.6|839.1|843.4|838.9|844.1|839.6|841.6|837.1|25129
1697461500000|2023-10-16 13:05:00|843.2|838.7|843.7|839.2|843.7|839.2|842.1|837.6|9272
1697461800000|2023-10-16 13:10:00|843.6|839.1|844.2|839.7|844.2|839.7|842.6|838.1|6801
1697462100000|2023-10-16 13:15:00|844.7|840.2|844.7|840.2|845.6|841.1|843.2|838.7|13558
1697462400000|2023-10-16 13:20:00|844.4|839.9|843.4|838.9|845.2|840.7|843.3|838.8|4910
1697462700000|2023-10-16 13:25:00|843.3|838.8|843.2|838.7|843.4|838.9|842.7|838.2|4144
1697463000000|2023-10-16 13:30:00|843.6|839.1|842.6|838.1|844.6|840.1|841.9|837.4|6761
1697463300000|2023-10-16 13:35:00|842.5|838|842.5|838|842.5|838|841.7|837.2|5033
1697463600000|2023-10-16 13:40:00|842.2|837.7|843.5|839|843.5|839|842|837.5|3991
1697463900000|2023-10-16 13:45:00|843.9|839.4|843.4|838.9|844|839.5|843.2|838.7|5112
1697464200000|2023-10-16 13:50:00|843|838.5|843.2|838.7|843.4|838.9|842.4|837.9|1905
1697464500000|2023-10-16 13:55:00|843.3|838.8|842.7|838.2|843.7|839.2|842.7|838.2|3105
1697464800000|2023-10-16 14:00:00|842.6|838.1|842|837.5|843.2|838.7|841.7|837.2|3680
1697465100000|2023-10-16 14:05:00|842.1|837.6|842.2|837.7|842.7|838.2|841.7|837.2|3473
1697465400000|2023-10-16 14:10:00|841.8|837.3|843.2|838.7|843.2|838.7|841.3|836.8|4958
1697465700000|2023-10-16 14:15:00|842.8|838.3|842.7|838.2|843.2|838.7|842.7|838.2|1412
1697466000000|2023-10-16 14:20:00|843|838.5|842.7|838.2|843.2|838.7|842.7|838.2|1820
1697466300000|2023-10-16 14:25:00|843|838.5|843.2|838.7|843.7|839.2|843|838.5|2435
1697466600000|2023-10-16 14:30:00|842.8|838.3|842|837.5|842.8|838.3|842|837.5|2347
1697466900000|2023-10-16 14:35:00|842.2|837.7|842|837.5|842.5|838|842|837.5|1303
1697467200000|2023-10-16 14:40:00|842.3|837.8|842.8|838.3|843|838.5|842.2|837.7|2252
1697467500000|2023-10-16 14:45:00|843.1|838.6|842.5|838|844.5|840|842.1|837.6|6735
1697467800000|2023-10-16 14:50:00|842.6|838.1|839.8|835.3|842.6|838.1|839.8|835.3|7604
1697468100000|2023-10-16 14:55:00|840.1|835.6|842.2|837.7|842.2|837.7|840.1|835.6|6651
1697468400000|2023-10-16 15:00:00|842.3|837.8|842.3|837.8|842.3|837.8|842.3|837.8|0
1697504400000|2023-10-17 01:00:00|841.5|837|840.1|835.6|841.6|837.1|839.6|835.1|11493
1697504700000|2023-10-17 01:05:00|840.4|835.9|842.8|838.3|843.1|838.6|840.1|835.6|7349
1697505000000|2023-10-17 01:10:00|842.5|838|841.6|837.1|842.8|838.3|841.3|836.8|4380
1697505300000|2023-10-17 01:15:00|841.9|837.4|842.3|837.8|842.8|838.3|841.6|837.1|2989
1697505600000|2023-10-17 01:20:00|842.6|838.1|843.8|839.3|844.2|839.7|842.3|837.8|6187
1697505900000|2023-10-17 01:25:00|843.7|839.2|843.8|839.3|844.1|839.6|843.1|838.6|5401
1697506200000|2023-10-17 01:30:00|843.7|839.2|842.6|838.1|844.1|839.6|842.6|838.1|4623
1697506500000|2023-10-17 01:35:00|842.8|838.3|841.8|837.3|842.8|838.3|841.8|837.3|2340
1697506800000|2023-10-17 01:40:00|842.1|837.6|839.8|835.3|842.3|837.8|839.3|834.8|8237
1697507100000|2023-10-17 01:45:00|839.6|835.1|839.3|834.8|841.1|836.6|838.8|834.3|10375
1697507400000|2023-10-17 01:50:00|839.6|835.1|839.1|834.6|839.9|835.4|838.3|833.8|5785
1697507700000|2023-10-17 01:55:00|839.4|834.9|841.7|837.2|842.6|838.1|839.4|834.9|8016
1697508000000|2023-10-17 02:00:00|841.4|836.9|842.6|838.1|842.7|838.2|841.4|836.9|5570
1697508300000|2023-10-17 02:05:00|842.9|838.4|844.2|839.7|845.1|840.6|842.1|837.6|9972
1697508600000|2023-10-17 02:10:00|844.1|839.6|844.7|840.2|845.4|840.9|844.1|839.6|9593
1697508900000|2023-10-17 02:15:00|844.6|840.1|844.6|840.1|844.6|840.1|844.6|840.1|0
1697509800000|2023-10-17 02:30:00|845|840.5|846|841.5|846.2|841.7|843.7|839.2|13609
1697510100000|2023-10-17 02:35:00|845.7|841.2|846.7|842.2|847.1|842.6|845|840.5|10558
1697510400000|2023-10-17 02:40:00|846.5|842|845.2|840.7|846.7|842.2|844.7|840.2|9297
1697510700000|2023-10-17 02:45:00|845.1|840.6|844.7|840.2|845.1|840.6|844.2|839.7|3324
1697511000000|2023-10-17 02:50:00|844.8|840.3|847.7|843.2|848.2|843.7|844.7|840.2|13138
1697511300000|2023-10-17 02:55:00|847.9|843.4|847.6|843.1|848.2|843.7|847|842.5|5798
1697511600000|2023-10-17 03:00:00|847.7|843.2|847.7|843.2|848.7|844.2|847.2|842.7|8646
1697511900000|2023-10-17 03:05:00|847.9|843.4|851.2|846.7|851.2|846.7|847.7|843.2|18858
1697512200000|2023-10-17 03:10:00|851.5|847|853.4|848.9|853.9|849.4|851.2|846.7|23468
1697512500000|2023-10-17 03:15:00|853.7|849.2|853.4|848.9|853.7|849.2|852|847.5|7532
1697512800000|2023-10-17 03:20:00|853.1|848.6|852|847.5|853.4|848.9|851.4|846.9|6708
1697513100000|2023-10-17 03:25:00|851.7|847.2|852.8|848.3|854|849.5|851.7|847.2|10108
1697513400000|2023-10-17 03:30:00|852.7|848.2|852.7|848.2|852.7|848.2|852.7|848.2|0
1697520600000|2023-10-17 05:30:00|852.4|847.9|850.4|845.9|852.5|848|849.9|845.4|14832
1697520900000|2023-10-17 05:35:00|850.7|846.2|849.2|844.7|850.9|846.4|848.5|844|8518
1697521200000|2023-10-17 05:40:00|849.4|844.9|849.2|844.7|849.7|845.2|849|844.5|2768
1697521500000|2023-10-17 05:45:00|849|844.5|850|845.5|850.2|845.7|848.3|843.8|4799
1697521800000|2023-10-17 05:50:00|850.1|845.6|851|846.5|851|846.5|850|845.5|3027
1697522100000|2023-10-17 05:55:00|851.3|846.8|851.4|846.9|852|847.5|850.5|846|3957
1697522400000|2023-10-17 06:00:00|851.7|847.2|850.7|846.2|851.7|847.2|850.7|846.2|2331
1697522700000|2023-10-17 06:05:00|850.4|845.9|851.7|847.2|852.3|847.8|850.2|845.7|4667
1697523000000|2023-10-17 06:10:00|851.4|846.9|851.2|846.7|851.7|847.2|850.7|846.2|2254
1697523300000|2023-10-17 06:15:00|851.5|847|851|846.5|852.1|847.6|851|846.5|3162
1697523600000|2023-10-17 06:20:00|851.2|846.7|848.8|844.3|851.3|846.8|848.8|844.3|5196
1697523900000|2023-10-17 06:25:00|848.9|844.4|850|845.5|850.5|846|848|843.5|5718
1697524200000|2023-10-17 06:30:00|849.7|845.2|849|844.5|850.3|845.8|849|844.5|4051
1697524500000|2023-10-17 06:35:00|848.7|844.2|848.8|844.3|850|845.5|848.1|843.6|4842
1697524800000|2023-10-17 06:40:00|848.6|844.1|850|845.5|850|845.5|848.3|843.8|3737
1697525100000|2023-10-17 06:45:00|849.9|845.4|847.3|842.8|850|845.5|847.1|842.6|5992
1697525400000|2023-10-17 06:50:00|847.6|843.1|847.8|843.3|848.3|843.8|846.8|842.3|8308
1697525700000|2023-10-17 06:55:00|847.5|843|847|842.5|847.5|843|845.6|841.1|18337
1697526000000|2023-10-17 07:00:00|||||||||23
1697547600000|2023-10-17 13:00:00|848|843.5|846.7|842.2|848.2|843.7|845.7|841.2|26795
1697547900000|2023-10-17 13:05:00|846.3|841.8|846.7|842.2|847|842.5|845|840.5|10815
1697548200000|2023-10-17 13:10:00|847|842.5|848.5|844|848.5|844|847|842.5|9275
1697548500000|2023-10-17 13:15:00|848.8|844.3|847.8|843.3|850.2|845.7|847.5|843|12798
1697548800000|2023-10-17 13:20:00|847.6|843.1|846.6|842.1|847.6|843.1|846.6|842.1|5379
1697549100000|2023-10-17 13:25:00|846.9|842.4|846.9|842.4|847.6|843.1|846.9|842.4|4577
1697549400000|2023-10-17 13:30:00|846.8|842.3|848.4|843.9|848.9|844.4|846.1|841.6|7686
1697549700000|2023-10-17 13:35:00|848.1|843.6|847.9|843.4|849.2|844.7|847.9|843.4|4347
1697550000000|2023-10-17 13:40:00|848.2|843.7|847.2|842.7|848.3|843.8|847.2|842.7|3330
1697550300000|2023-10-17 13:45:00|847.5|843|847.9|843.4|848|843.5|847|842.5|3709
1697550600000|2023-10-17 13:50:00|847.6|843.1|848.2|843.7|849.2|844.7|847.5|843|4982
1697550900000|2023-10-17 13:55:00|848.5|844|847.5|843|848.6|844.1|847.5|843|2388
1697551200000|2023-10-17 14:00:00|847.8|843.3|848|843.5|848.5|844|847.8|843.3|2134
1697551500000|2023-10-17 14:05:00|847.7|843.2|847.7|843.2|848.2|843.7|847.2|842.7|3804
1697551800000|2023-10-17 14:10:00|848|843.5|849|844.5|849.2|844.7|847.7|843.2|3293
1697552100000|2023-10-17 14:15:00|849.1|844.6|848.7|844.2|849.2|844.7|848.2|843.7|2499
1697552400000|2023-10-17 14:20:00|848.4|843.9|849.4|844.9|849.7|845.2|848.2|843.7|4557
1697552700000|2023-10-17 14:25:00|849.7|845.2|852.3|847.8|853.1|848.6|849.7|845.2|21887
1697553000000|2023-10-17 14:30:00|852.6|848.1|852.3|847.8|853.1|848.6|852|847.5|7714
1697553300000|2023-10-17 14:35:00|852|847.5|853.3|848.8|853.8|849.3|851.4|846.9|10525
1697553600000|2023-10-17 14:40:00|853|848.5|852.3|847.8|853.7|849.2|852.3|847.8|5874
1697553900000|2023-10-17 14:45:00|852|847.5|851.8|847.3|852|847.5|851.1|846.6|3882
1697554200000|2023-10-17 14:50:00|851.9|847.4|851.3|846.8|851.9|847.4|850.8|846.3|3930
1697554500000|2023-10-17 14:55:00|851.4|846.9|851.1|846.6|851.8|847.3|850.8|846.3|6111
1697590800000|2023-10-18 01:00:00|851.4|846.9|853.6|849.1|853.6|849.1|851.4|846.9|12217
1697591100000|2023-10-18 01:05:00|853.3|848.8|853.6|849.1|854.1|849.6|852.6|848.1|8563
1697591400000|2023-10-18 01:10:00|853.3|848.8|853.6|849.1|855.1|850.6|852.6|848.1|13928
1697591700000|2023-10-18 01:15:00|853.9|849.4|854.7|850.2|855.4|850.9|853.6|849.1|8208
1697592000000|2023-10-18 01:20:00|854.9|850.4|854.4|849.9|855.4|850.9|853.9|849.4|5414
1697592300000|2023-10-18 01:25:00|854.6|850.1|853|848.5|855.1|850.6|852.2|847.7|7387
1697592600000|2023-10-18 01:30:00|852.7|848.2|852.7|848.2|853|848.5|851.7|847.2|6453
1697592900000|2023-10-18 01:35:00|853|848.5|852.4|847.9|853.2|848.7|852.4|847.9|4065
1697593200000|2023-10-18 01:40:00|852.3|847.8|852.2|847.7|852.4|847.9|850.7|846.2|6901
1697593500000|2023-10-18 01:45:00|852.4|847.9|851.5|847|852.7|848.2|850.9|846.4|5141
1697593800000|2023-10-18 01:50:00|851.2|846.7|851.2|846.7|851.5|847|850|845.5|5745
1697594100000|2023-10-18 01:55:00|851|846.5|852.2|847.7|853|848.5|851|846.5|5026
1697594400000|2023-10-18 02:00:00|852.5|848|852.5|848|854|849.5|852.2|847.7|5162
1697594700000|2023-10-18 02:05:00|852.2|847.7|853.4|848.9|853.4|848.9|852.2|847.7|2756
1697595000000|2023-10-18 02:10:00|853.7|849.2|852.7|848.2|854.2|849.7|851.8|847.3|6299
1697596200000|2023-10-18 02:30:00|852.4|847.9|849.3|844.8|852.4|847.9|848.4|843.9|13807
1697596500000|2023-10-18 02:35:00|849.2|844.7|850.2|845.7|850.5|846|848.7|844.2|6522
1697596800000|2023-10-18 02:40:00|850|845.5|850|845.5|851|846.5|849.7|845.2|3680
1697597100000|2023-10-18 02:45:00|850.1|845.6|849.2|844.7|850.2|845.7|848.2|843.7|7190
1697597400000|2023-10-18 02:50:00|849.4|844.9|847.5|843|850.2|845.7|847|842.5|8659
1697597700000|2023-10-18 02:55:00|847.6|843.1|848.2|843.7|848.2|843.7|846.4|841.9|8573
1697598000000|2023-10-18 03:00:00|847.9|843.4|850.2|845.7|850.2|845.7|847.2|842.7|6029
1697598300000|2023-10-18 03:05:00|849.9|845.4|850.2|845.7|850.7|846.2|849.7|845.2|3806
1697598600000|2023-10-18 03:10:00|849.9|845.4|847.4|842.9|850.2|845.7|847.2|842.7|5608
1697598900000|2023-10-18 03:15:00|847.2|842.7|844.4|839.9|847.7|843.2|844.3|839.8|17201
1697599200000|2023-10-18 03:20:00|844.7|840.2|844.4|839.9|844.9|840.4|841.6|837.1|28299
1697599500000|2023-10-18 03:25:00|844.1|839.6|844.9|840.4|845.4|840.9|844.1|839.6|9200
1697607000000|2023-10-18 05:30:00|843.3|838.8|840.9|836.4|843.9|839.4|840.4|835.9|21823
1697607300000|2023-10-18 05:35:00|841.2|836.7|844.2|839.7|844.4|839.9|841.2|836.7|9870
1697607600000|2023-10-18 05:40:00|843.9|839.4|843.9|839.4|844|839.5|842.9|838.4|5867
1697607900000|2023-10-18 05:45:00|843.7|839.2|844.9|840.4|845.5|841|843.7|839.2|5532
1697608200000|2023-10-18 05:50:00|845|840.5|844.5|840|845.7|841.2|844|839.5|6228
1697608500000|2023-10-18 05:55:00|844.2|839.7|845|840.5|845|840.5|843.5|839|4421
1697608800000|2023-10-18 06:00:00|845.2|840.7|845.5|841|846|841.5|844.8|840.3|5213
1697609100000|2023-10-18 06:05:00|845.8|841.3|845.8|841.3|846|841.5|845.3|840.8|2911
1697609400000|2023-10-18 06:10:00|846|841.5|843.3|838.8|846|841.5|843.3|838.8|4797
1697609700000|2023-10-18 06:15:00|843.6|839.1|844|839.5|844.4|839.9|842.7|838.2|5614
1697610000000|2023-10-18 06:20:00|844.3|839.8|844.8|840.3|845.3|840.8|844|839.5|3364
1697610300000|2023-10-18 06:25:00|844.7|840.2|844.3|839.8|845.3|840.8|843.8|839.3|2934
1697610600000|2023-10-18 06:30:00|844|839.5|843.8|839.3|844|839.5|842.8|838.3|5366
1697610900000|2023-10-18 06:35:00|843.9|839.4|842|837.5|843.9|839.4|841.5|837|7880
1697611200000|2023-10-18 06:40:00|841.9|837.4|840.4|835.9|842.3|837.8|840|835.5|13604
1697611500000|2023-10-18 06:45:00|840.3|835.8|841|836.5|841.6|837.1|839.5|835|14474
1697611800000|2023-10-18 06:50:00|841.1|836.6|840.5|836|841.5|837|839.5|835|10047
1697612100000|2023-10-18 06:55:00|840.3|835.8|840.1|835.6|841.3|836.8|840|835.5|14292
1697634000000|2023-10-18 13:00:00|840.6|836.1|841|836.5|841.4|836.9|838|833.5|22447
1697634300000|2023-10-18 13:05:00|840.9|836.4|840.6|836.1|842.3|837.8|840.4|835.9|10047
1697634600000|2023-10-18 13:10:00|840.8|836.3|840.8|836.3|841.5|837|840|835.5|7337
1697634900000|2023-10-18 13:15:00|840.9|836.4|843|838.5|843.3|838.8|840.9|836.4|8544
1697635200000|2023-10-18 13:20:00|843.3|838.8|842.3|837.8|844|839.5|842.3|837.8|7219
1697635500000|2023-10-18 13:25:00|842.7|838.2|843.3|838.8|843.8|839.3|842.7|838.2|3522
1697635800000|2023-10-18 13:30:00|843.6|839.1|842.6|838.1|844.3|839.8|842.3|837.8|5639
1697636100000|2023-10-18 13:35:00|842.8|838.3|842.8|838.3|843.1|838.6|842|837.5|3151
1697636400000|2023-10-18 13:40:00|843.1|838.6|843|838.5|843.5|839|842.8|838.3|1757
1697636700000|2023-10-18 13:45:00|843.3|838.8|842.3|837.8|843.3|838.8|842.3|837.8|2198
1697637000000|2023-10-18 13:50:00|842.4|837.9|843.3|838.8|843.3|838.8|842.3|837.8|1769
1697637300000|2023-10-18 13:55:00|843|838.5|842.8|838.3|843.6|839.1|842.8|838.3|2049
1697637600000|2023-10-18 14:00:00|843.1|838.6|844.6|840.1|844.8|840.3|843.1|838.6|5225
1697637900000|2023-10-18 14:05:00|844.3|839.8|844.1|839.6|845.3|840.8|844.1|839.6|7796
1697638200000|2023-10-18 14:10:00|843.8|839.3|844.6|840.1|845.3|840.8|843.6|839.1|4321
1697638500000|2023-10-18 14:15:00|844.3|839.8|844.1|839.6|844.6|840.1|844|839.5|2078
1697638800000|2023-10-18 14:20:00|843.8|839.3|844.3|839.8|844.3|839.8|843.1|838.6|4870
1697639100000|2023-10-18 14:25:00|844|839.5|843.3|838.8|844.8|840.3|843.3|838.8|2181
1697639400000|2023-10-18 14:30:00|843.6|839.1|843.8|839.3|844.8|840.3|843.4|838.9|3110
1697639700000|2023-10-18 14:35:00|843.7|839.2|841.5|837|843.8|839.3|840.4|835.9|12825
1697640000000|2023-10-18 14:40:00|841.2|836.7|841.5|837|841.8|837.3|841|836.5|3933
1697640300000|2023-10-18 14:45:00|841.8|837.3|841|836.5|842|837.5|841|836.5|3113
1697640600000|2023-10-18 14:50:00|840.7|836.2|841|836.5|841.5|837|840.7|836.2|2918
1697640900000|2023-10-18 14:55:00|840.7|836.2|840.2|835.7|841|836.5|840.2|835.7|6316
1697677200000|2023-10-19 01:00:00|840.1|835.6|838|833.5|840.8|836.3|836.7|832.2|33408
1697677500000|2023-10-19 01:05:00|838.2|833.7|838|833.5|839|834.5|837|832.5|9561
1697677800000|2023-10-19 01:10:00|838.3|833.8|839.4|834.9|841|836.5|838.3|833.8|11556
1697678100000|2023-10-19 01:15:00|839.7|835.2|841.3|836.8|841.5|837|839.3|834.8|6589
1697678400000|2023-10-19 01:20:00|841.5|837|840.8|836.3|843|838.5|840.3|835.8|8791
1697678700000|2023-10-19 01:25:00|841.1|836.6|844.1|839.6|844.1|839.6|841.1|836.6|9641
1697679000000|2023-10-19 01:30:00|844.4|839.9|844.1|839.6|844.6|840.1|843.1|838.6|8633
1697679300000|2023-10-19 01:35:00|843.8|839.3|842.6|838.1|843.8|839.3|842.3|837.8|4280
1697679600000|2023-10-19 01:40:00|843.1|838.6|842.4|837.9|843.1|838.6|842.4|837.9|2793
1697679900000|2023-10-19 01:45:00|842.5|838|841.1|836.6|842.9|838.4|841.1|836.6|3248
1697680200000|2023-10-19 01:50:00|840.9|836.4|840.8|836.3|841.4|836.9|840.4|835.9|3644
1697680500000|2023-10-19 01:55:00|841|836.5|840.3|835.8|841.3|836.8|840.3|835.8|2578
1697680800000|2023-10-19 02:00:00|840|835.5|841|836.5|841.3|836.8|840|835.5|4944
1697681100000|2023-10-19 02:05:00|841.3|836.8|846.3|841.8|846.3|841.8|841.3|836.8|13151
1697681400000|2023-10-19 02:10:00|846.2|841.7|846.1|841.6|848.1|843.6|846.1|841.6|21692
1697682600000|2023-10-19 02:30:00|846.4|841.9|847.4|842.9|849.4|844.9|845.4|840.9|19222
1697682900000|2023-10-19 02:35:00|847.5|843|847.2|842.7|847.9|843.4|846.2|841.7|7268
1697683200000|2023-10-19 02:40:00|846.9|842.4|847.9|843.4|848.2|843.7|846.4|841.9|5976
1697683500000|2023-10-19 02:45:00|847.7|843.2|849.6|845.1|850.6|846.1|847.7|843.2|15286
1697683800000|2023-10-19 02:50:00|849.9|845.4|851.1|846.6|851.1|846.6|848.6|844.1|8074
1697684100000|2023-10-19 02:55:00|850.8|846.3|850.6|846.1|851.1|846.6|849.6|845.1|8087
1697684400000|2023-10-19 03:00:00|850.9|846.4|851|846.5|851.6|847.1|850.1|845.6|7269
1697684700000|2023-10-19 03:05:00|851.1|846.6|850.1|845.6|851.9|847.4|849.6|845.1|9414
1697685000000|2023-10-19 03:10:00|850.4|845.9|851.2|846.7|852.1|847.6|850.1|845.6|7566
1697685300000|2023-10-19 03:15:00|851.3|846.8|851.1|846.6|851.6|847.1|849.8|845.3|6467
1697685600000|2023-10-19 03:20:00|851.3|846.8|850.6|846.1|852.1|847.6|850.3|845.8|5068
1697685900000|2023-10-19 03:25:00|850.8|846.3|851.6|847.1|851.8|847.3|849.7|845.2|5853
1697693400000|2023-10-19 05:30:00|851.4|846.9|853.1|848.6|853.6|849.1|851.4|846.9|19510
1697693700000|2023-10-19 05:35:00|852.9|848.4|852.1|847.6|853.1|848.6|851.3|846.8|6816
1697694000000|2023-10-19 05:40:00|851.8|847.3|851.1|846.6|852.6|848.1|850.6|846.1|6821
1697694300000|2023-10-19 05:45:00|851.3|846.8|848.1|843.6|851.3|846.8|847.6|843.1|12256
1697694600000|2023-10-19 05:50:00|848.4|843.9|846.9|842.4|848.4|843.9|846.6|842.1|11150
1697694900000|2023-10-19 05:55:00|847.2|842.7|847.9|843.4|847.9|843.4|846.4|841.9|5948
1697695200000|2023-10-19 06:00:00|847.8|843.3|847.9|843.4|848.7|844.2|847.4|842.9|5464
1697695500000|2023-10-19 06:05:00|848.2|843.7|847.7|843.2|848.9|844.4|847.7|843.2|4355
1697695800000|2023-10-19 06:10:00|848|843.5|848.9|844.4|848.9|844.4|847.9|843.4|3525
1697696100000|2023-10-19 06:15:00|849.2|844.7|850.2|845.7|850.9|846.4|849.2|844.7|7207
1697696400000|2023-10-19 06:20:00|850.3|845.8|851|846.5|851.2|846.7|850.3|845.8|5315
1697696700000|2023-10-19 06:25:00|851.3|846.8|851.5|847|852.1|847.6|851|846.5|7513
1697697000000|2023-10-19 06:30:00|851.6|847.1|850.2|845.7|852|847.5|850.2|845.7|4991
1697697300000|2023-10-19 06:35:00|849.9|845.4|848.5|844|849.9|845.4|848|843.5|6057
1697697600000|2023-10-19 06:40:00|848.4|843.9|848.8|844.3|849|844.5|847.1|842.6|5859
1697697900000|2023-10-19 06:45:00|848.7|844.2|848.3|843.8|848.8|844.3|847|842.5|5945
1697698200000|2023-10-19 06:50:00|848.5|844|848.4|843.9|848.5|844|847.2|842.7|5338
1697698500000|2023-10-19 06:55:00|848.2|843.7|849.4|844.9|850.7|846.2|848.2|843.7|19378
1697698800000|2023-10-19 07:00:00|849.5|845|849.4|844.9|849.5|845|849.4|844.9|0
1697720400000|2023-10-19 13:00:00|849.5|845|848.4|843.9|850.4|845.9|847.8|843.3|19298
1697720700000|2023-10-19 13:05:00|848.2|843.7|846.8|842.3|848.2|843.7|846.3|841.8|12426
1697721000000|2023-10-19 13:10:00|847.1|842.6|848.8|844.3|849.3|844.8|847.1|842.6|9645
1697721300000|2023-10-19 13:15:00|848.7|844.2|850.6|846.1|851.1|846.6|848.7|844.2|12421
1697721600000|2023-10-19 13:20:00|850.3|845.8|849.8|845.3|850.4|845.9|848.8|844.3|6811
1697721900000|2023-10-19 13:25:00|849.6|845.1|848.8|844.3|849.6|845.1|848.3|843.8|3949
1697722200000|2023-10-19 13:30:00|848.5|844|848.8|844.3|848.8|844.3|847.8|843.3|5216
1697722500000|2023-10-19 13:35:00|848.3|843.8|848.4|843.9|848.8|844.3|847.5|843|4454
1697722800000|2023-10-19 13:40:00|848.5|844|847.5|843|849.5|845|847.5|843|7196
1697723100000|2023-10-19 13:45:00|847.3|842.8|847.2|842.7|848|843.5|846.7|842.2|6306
1697723400000|2023-10-19 13:50:00|847|842.5|845.4|840.9|847.2|842.7|844.9|840.4|15942
1697723700000|2023-10-19 13:55:00|845.3|840.8|844.4|839.9|845.4|840.9|843.9|839.4|12761
1697724000000|2023-10-19 14:00:00|844.2|839.7|843.9|839.4|844.9|840.4|843.4|838.9|9362
1697724300000|2023-10-19 14:05:00|843.8|839.3|842.9|838.4|844.9|840.4|842.9|838.4|6399
1697724600000|2023-10-19 14:10:00|843.2|838.7|841.9|837.4|844.2|839.7|840.6|836.1|18726
1697724900000|2023-10-19 14:15:00|842.2|837.7|842.1|837.6|842.4|837.9|840.6|836.1|9296
1697725200000|2023-10-19 14:20:00|842.4|837.9|842.6|838.1|843.1|838.6|842.1|837.6|5718
1697725500000|2023-10-19 14:25:00|842.4|837.9|842.4|837.9|842.9|838.4|842.4|837.9|2436
1697725800000|2023-10-19 14:30:00|842.1|837.6|842.1|837.6|842.5|838|841.1|836.6|5268
1697726100000|2023-10-19 14:35:00|842|837.5|842.1|837.6|842.5|838|841.4|836.9|2858
1697726400000|2023-10-19 14:40:00|841.8|837.3|840.6|836.1|842.1|837.6|840.6|836.1|4299
1697726700000|2023-10-19 14:45:00|840.3|835.8|840.3|835.8|840.8|836.3|839.8|835.3|9686
1697727000000|2023-10-19 14:50:00|840|835.5|840.9|836.4|841.2|836.7|839.5|835|8994
1697727300000|2023-10-19 14:55:00|841|836.5|840.4|835.9|841.3|836.8|839|834.5|10804
1697727600000|2023-10-19 15:00:00|840.5|836|840.5|836|840.5|836|840.5|836|0
1697763600000|2023-10-20 01:00:00|839.5|835|838.6|834.1|841.2|836.7|838.6|834.1|19251
1697763900000|2023-10-20 01:05:00|838.3|833.8|837.8|833.3|838.9|834.4|836.1|831.6|25742
1697764200000|2023-10-20 01:10:00|837.9|833.4|841.9|837.4|842.4|837.9|837.9|833.4|18586
1697764500000|2023-10-20 01:15:00|841.4|836.9|840.9|836.4|841.9|837.4|840.4|835.9|9076
1697764800000|2023-10-20 01:20:00|841.2|836.7|840.4|835.9|841.7|837.2|840.4|835.9|6094
1697765100000|2023-10-20 01:25:00|840.7|836.2|840.4|835.9|840.9|836.4|840.4|835.9|3628
1697765400000|2023-10-20 01:30:00|840.9|836.4|841.6|837.1|841.9|837.4|840.1|835.6|5293
1697765700000|2023-10-20 01:35:00|841.4|836.9|840.1|835.6|841.9|837.4|839.9|835.4|3605
1697766000000|2023-10-20 01:40:00|840.4|835.9|840.9|836.4|841.1|836.6|840.1|835.6|2584
1697766300000|2023-10-20 01:45:00|841|836.5|839.9|835.4|841.1|836.6|839.6|835.1|6159
1697766600000|2023-10-20 01:50:00|839.6|835.1|839.9|835.4|840.9|836.4|839.5|835|4023
1697766900000|2023-10-20 01:55:00|839.6|835.1|837.4|832.9|839.9|835.4|837.1|832.6|11378
1697767200000|2023-10-20 02:00:00|837.1|832.6|835.6|831.1|837.1|832.6|833.6|829.1|26766
1697767500000|2023-10-20 02:05:00|835.3|830.8|834.9|830.4|836.1|831.6|834.1|829.6|8747
1697767800000|2023-10-20 02:10:00|834.6|830.1|834.5|830|835.6|831.1|833.9|829.4|8128
1697768100000|2023-10-20 02:15:00|834.4|829.9|834.4|829.9|834.4|829.9|834.4|829.9|0
1697769000000|2023-10-20 02:30:00|834.5|830|834.2|829.7|835.2|830.7|833.2|828.7|11786
1697769300000|2023-10-20 02:35:00|834|829.5|836.4|831.9|837.2|832.7|833.7|829.2|10728
1697769600000|2023-10-20 02:40:00|836.3|831.8|835.6|831.1|836.9|832.4|835.5|831|4041
1697769900000|2023-10-20 02:45:00|835.5|831|836.7|832.2|837.1|832.6|835.4|830.9|3589
1697770200000|2023-10-20 02:50:00|836.6|832.1|837.4|832.9|837.9|833.4|835.6|831.1|4357
1697770500000|2023-10-20 02:55:00|837.1|832.6|834.4|829.9|837.1|832.6|833.9|829.4|4873
1697770800000|2023-10-20 03:00:00|834.1|829.6|832.4|827.9|834.7|830.2|831.9|827.4|17829
1697771100000|2023-10-20 03:05:00|832.1|827.6|834.4|829.9|834.4|829.9|832.1|827.6|7727
1697771400000|2023-10-20 03:10:00|834.1|829.6|833.9|829.4|834.4|829.9|833.4|828.9|4557
1697771700000|2023-10-20 03:15:00|834.1|829.6|832.9|828.4|834.1|829.6|832.2|827.7|5447
1697772000000|2023-10-20 03:20:00|833.1|828.6|833.6|829.1|835.8|831.3|833.1|828.6|7894
1697772300000|2023-10-20 03:25:00|833.3|828.8|834.9|830.4|835.1|830.6|833.3|828.8|4675
1697772600000|2023-10-20 03:30:00|834.8|830.3|834.8|830.3|834.8|830.3|834.8|830.3|0
1697779800000|2023-10-20 05:30:00|834.4|829.9|832.6|828.1|834.4|829.9|832.1|827.6|8407
1697780100000|2023-10-20 05:35:00|832.5|828|831.6|827.1|832.9|828.4|831.1|826.6|7340
1697780400000|2023-10-20 05:40:00|831.3|826.8|832.6|828.1|832.6|828.1|830.8|826.3|6967
1697780700000|2023-10-20 05:45:00|832.9|828.4|832.4|827.9|833.6|829.1|832.4|827.9|5011
1697781000000|2023-10-20 05:50:00|832.6|828.1|834.4|829.9|834.4|829.9|832.1|827.6|6657
1697781300000|2023-10-20 05:55:00|834.1|829.6|834.9|830.4|835.2|830.7|832.4|827.9|8631
1697781600000|2023-10-20 06:00:00|835.2|830.7|833.6|829.1|835.7|831.2|833.1|828.6|7330
1697781900000|2023-10-20 06:05:00|833.3|828.8|833.9|829.4|834.1|829.6|833.1|828.6|4113
1697782200000|2023-10-20 06:10:00|833.6|829.1|832.4|827.9|833.9|829.4|832.4|827.9|5061
1697782500000|2023-10-20 06:15:00|832.6|828.1|830.9|826.4|832.6|828.1|830.2|825.7|9416
1697782800000|2023-10-20 06:20:00|830.6|826.1|827.6|823.1|830.6|826.1|826.4|821.9|33520
1697783100000|2023-10-20 06:25:00|827.9|823.4|825.2|820.7|827.9|823.4|825|820.5|16138
1697783400000|2023-10-20 06:30:00|825.5|821|825.2|820.7|826|821.5|824.2|819.7|19355
1697783700000|2023-10-20 06:35:00|825.5|821|822.9|818.4|826.2|821.7|822.9|818.4|11462
1697784000000|2023-10-20 06:40:00|822.8|818.3|820.5|816|823.4|818.9|820|815.5|26765
1697784300000|2023-10-20 06:45:00|820.3|815.8|817|812.5|822|817.5|816.4|811.9|42280
1697784600000|2023-10-20 06:50:00|816.9|812.4|817.7|813.2|818.2|813.7|815|810.5|27364
1697784900000|2023-10-20 06:55:00|817.9|813.4|816.7|812.2|818.2|813.7|816.3|811.8|27950
1697806800000|2023-10-20 13:00:00|815.9|811.4|816.5|812|818.3|813.8|814.7|810.2|34677
1697807100000|2023-10-20 13:05:00|816.8|812.3|816.3|811.8|817|812.5|814.5|810|13800
1697807400000|2023-10-20 13:10:00|816|811.5|815.3|810.8|816.5|812|813.8|809.3|13805
1697807700000|2023-10-20 13:15:00|815.5|811|816.6|812.1|817.3|812.8|815.3|810.8|8507
1697808000000|2023-10-20 13:20:00|816.9|812.4|816.1|811.6|818.6|814.1|815.9|811.4|12487
1697808300000|2023-10-20 13:25:00|815.8|811.3|816.6|812.1|816.6|812.1|815.6|811.1|5921
1697808600000|2023-10-20 13:30:00|816.9|812.4|817.3|812.8|817.8|813.3|816.8|812.3|5250
1697808900000|2023-10-20 13:35:00|817|812.5|816.8|812.3|817.3|812.8|815.8|811.3|7096
1697809200000|2023-10-20 13:40:00|816.7|812.2|816.6|812.1|816.8|812.3|815.8|811.3|3428
1697809500000|2023-10-20 13:45:00|816.9|812.4|816.5|812|817.6|813.1|816.3|811.8|5269
1697809800000|2023-10-20 13:50:00|816.8|812.3|819.3|814.8|819.3|814.8|816.5|812|9113
1697810100000|2023-10-20 13:55:00|819|814.5|817.3|812.8|819|814.5|817.3|812.8|6516
1697810400000|2023-10-20 14:00:00|817|812.5|818.5|814|819.3|814.8|817|812.5|4897
1697810700000|2023-10-20 14:05:00|818.8|814.3|819|814.5|819.5|815|818.5|814|6286
1697811000000|2023-10-20 14:10:00|818.7|814.2|818|813.5|818.7|814.2|818|813.5|2232
1697811300000|2023-10-20 14:15:00|817.8|813.3|817.2|812.7|818|813.5|817.2|812.7|3061
1697811600000|2023-10-20 14:20:00|816.7|812.2|819.5|815|820|815.5|816.7|812.2|9123
1697811900000|2023-10-20 14:25:00|819.2|814.7|818.5|814|819.2|814.7|818.5|814|2799
1697812200000|2023-10-20 14:30:00|818.6|814.1|819.2|814.7|819.2|814.7|817.7|813.2|3097
1697812500000|2023-10-20 14:35:00|818.9|814.4|819.2|814.7|819.7|815.2|818.7|814.2|2858
1697812800000|2023-10-20 14:40:00|818.9|814.4|818.2|813.7|819.1|814.6|818|813.5|3694
1697813100000|2023-10-20 14:45:00|817.9|813.4|819|814.5|819|814.5|817.7|813.2|2993
1697813400000|2023-10-20 14:50:00|819.2|814.7|819.2|814.7|819.7|815.2|818.2|813.7|4750
1697813700000|2023-10-20 14:55:00|819.5|815|816.8|812.3|819.7|815.2|816.7|812.2|8660
1697814000000|2023-10-20 15:00:00|817|812.5|817|812.5|817|812.5|817|812.5|0
1698022800000|2023-10-23 01:00:00|812.6|808.1|809.3|804.8|812.6|808.1|808.1|803.6|41428
1698023100000|2023-10-23 01:05:00|808.9|804.4|807.8|803.3|808.9|804.4|806|801.5|32819
1698023400000|2023-10-23 01:10:00|808.1|803.6|809.3|804.8|809.3|804.8|807.3|802.8|11740
1698023700000|2023-10-23 01:15:00|809|804.5|806.3|801.8|809.1|804.6|806|801.5|11236
1698024000000|2023-10-23 01:20:00|806|801.5|802.6|798.1|806.5|802|802.6|798.1|23389
1698024300000|2023-10-23 01:25:00|802.5|798|803.4|798.9|803.5|799|801.9|797.4|13186
1698024600000|2023-10-23 01:30:00|803.7|799.2|805.6|801.1|806.1|801.6|803.4|798.9|12273
1698024900000|2023-10-23 01:35:00|805.3|800.8|806.1|801.6|806.1|801.6|805.1|800.6|4786
1698025200000|2023-10-23 01:40:00|806|801.5|804.4|799.9|806.6|802.1|804.4|799.9|5340
1698025500000|2023-10-23 01:45:00|804.7|800.2|805.1|800.6|805.6|801.1|804.6|800.1|4040
1698025800000|2023-10-23 01:50:00|805.4|800.9|802.4|797.9|805.6|801.1|802.3|797.8|8891
1698026100000|2023-10-23 01:55:00|802.6|798.1|803.7|799.2|804|799.5|802.4|797.9|6861
1698026400000|2023-10-23 02:00:00|803.2|798.7|806.7|802.2|806.7|802.2|802.9|798.4|9999
1698026700000|2023-10-23 02:05:00|806.9|802.4|806.4|801.9|807.9|803.4|806.4|801.9|8309
1698027000000|2023-10-23 02:10:00|806.7|802.2|805.2|800.7|806.7|802.2|804.9|800.4|3017
1698027300000|2023-10-23 02:15:00|||||||||3
1698028200000|2023-10-23 02:30:00|804.9|800.4|804.9|800.4|805.6|801.1|804.2|799.7|5424
1698028500000|2023-10-23 02:35:00|805.2|800.7|803.7|799.2|805.5|801|802.7|798.2|5716
1698028800000|2023-10-23 02:40:00|803.4|798.9|803.8|799.3|804.2|799.7|803.2|798.7|2601
1698029100000|2023-10-23 02:45:00|804.2|799.7|803.7|799.2|804.4|799.9|802.9|798.4|4365
1698029400000|2023-10-23 02:50:00|803.4|798.9|802.6|798.1|804.1|799.6|802.1|797.6|4373
1698029700000|2023-10-23 02:55:00|802.5|798|802.8|798.3|802.8|798.3|801.9|797.4|5309
1698030000000|2023-10-23 03:00:00|802.6|798.1|803.4|798.9|803.5|799|802.1|797.6|5395
1698030300000|2023-10-23 03:05:00|803.1|798.6|804.1|799.6|804.1|799.6|802.6|798.1|4294
1698030600000|2023-10-23 03:10:00|804|799.5|804.1|799.6|804.6|800.1|803.6|799.1|4138
1698030900000|2023-10-23 03:15:00|803.9|799.4|804.4|799.9|804.9|800.4|803.6|799.1|4301
1698031200000|2023-10-23 03:20:00|804.1|799.6|804.4|799.9|804.9|800.4|804.1|799.6|2849
1698031500000|2023-10-23 03:25:00|804.6|800.1|804.8|800.3|805.1|800.6|804.6|800.1|3756
1698039000000|2023-10-23 05:30:00|804.9|800.4|804.1|799.6|805.1|800.6|802.8|798.3|8080
1698039300000|2023-10-23 05:35:00|803.8|799.3|804.1|799.6|804.6|800.1|803.4|798.9|3417
1698039600000|2023-10-23 05:40:00|804.4|799.9|804.2|799.7|805.1|800.6|804.1|799.6|3306
1698039900000|2023-10-23 05:45:00|804.1|799.6|804.4|799.9|804.9|800.4|803.4|798.9|4639
1698040200000|2023-10-23 05:50:00|804.6|800.1|804.6|800.1|805.1|800.6|804.1|799.6|2738
1698040500000|2023-10-23 05:55:00|804.3|799.8|804.1|799.6|804.6|800.1|803.6|799.1|4152
1698040800000|2023-10-23 06:00:00|803.8|799.3|806.1|801.6|806.1|801.6|803.8|799.3|4424
1698041100000|2023-10-23 06:05:00|805.9|801.4|805.6|801.1|806.1|801.6|804.6|800.1|4595
1698041400000|2023-10-23 06:10:00|805.9|801.4|806.4|801.9|806.9|802.4|805.9|801.4|6209
1698041700000|2023-10-23 06:15:00|806.1|801.6|805.6|801.1|806.6|802.1|805.1|800.6|5801
1698042000000|2023-10-23 06:20:00|805.3|800.8|807.8|803.3|808.3|803.8|805.3|800.8|9434
1698042300000|2023-10-23 06:25:00|807.5|803|807.8|803.3|808.8|804.3|807.3|802.8|9167
1698042600000|2023-10-23 06:30:00|808|803.5|807|802.5|808.3|803.8|806.9|802.4|4974
1698042900000|2023-10-23 06:35:00|806.8|802.3|807|802.5|807|802.5|806.2|801.7|4094
1698043200000|2023-10-23 06:40:00|806.9|802.4|806.8|802.3|807.5|803|806|801.5|3498
1698043500000|2023-10-23 06:45:00|807|802.5|807.3|802.8|807.5|803|806.2|801.7|3356
1698043800000|2023-10-23 06:50:00|807.4|802.9|808.8|804.3|809.1|804.6|807.4|802.9|7798
1698044100000|2023-10-23 06:55:00|809.1|804.6|811.5|807|811.6|807.1|809.1|804.6|26357
1698044400000|2023-10-23 07:00:00|811.6|807.1|811.5|807|811.6|807.1|811.5|807|0
1698066000000|2023-10-23 13:00:00|813.2|808.7|811.9|807.4|814.7|810.2|811.4|806.9|25726
1698066300000|2023-10-23 13:05:00|811.6|807.1|812.6|808.1|813.6|809.1|811.4|806.9|9936
1698066600000|2023-10-23 13:10:00|812.3|807.8|811.1|806.6|812.6|808.1|810.6|806.1|8674
1698066900000|2023-10-23 13:15:00|811.4|806.9|810.9|806.4|811.6|807.1|810.1|805.6|10620
1698067200000|2023-10-23 13:20:00|811.2|806.7|812.6|808.1|812.6|808.1|810.9|806.4|6184
1698067500000|2023-10-23 13:25:00|812.3|807.8|813.3|808.8|814.3|809.8|811.8|807.3|7389
1698067800000|2023-10-23 13:30:00|813.6|809.1|812.3|807.8|813.6|809.1|812.3|807.8|4827
1698068100000|2023-10-23 13:35:00|812.6|808.1|811.6|807.1|812.6|808.1|811.1|806.6|3635
1698068400000|2023-10-23 13:40:00|811.3|806.8|810.4|805.9|811.3|806.8|810.4|805.9|2076
1698068700000|2023-10-23 13:45:00|810.6|806.1|810.9|806.4|811.6|807.1|810.1|805.6|6132
1698069000000|2023-10-23 13:50:00|811.1|806.6|810.6|806.1|811.1|806.6|810.4|805.9|2111
1698069300000|2023-10-23 13:55:00|810.9|806.4|811.1|806.6|811.1|806.6|810.4|805.9|2219
1698069600000|2023-10-23 14:00:00|811.4|806.9|811.6|807.1|811.6|807.1|811.1|806.6|2442
1698069900000|2023-10-23 14:05:00|811.9|807.4|811.8|807.3|812.1|807.6|811.1|806.6|2628
1698070200000|2023-10-23 14:10:00|811.7|807.2|810.8|806.3|811.8|807.3|810.8|806.3|1802
1698070500000|2023-10-23 14:15:00|811.1|806.6|811.8|807.3|811.8|807.3|811.1|806.6|1752
1698070800000|2023-10-23 14:20:00|811.3|806.8|812.3|807.8|812.3|807.8|811.3|806.8|2992
1698071100000|2023-10-23 14:25:00|812.6|808.1|812.5|808|813.3|808.8|812|807.5|5646
1698071400000|2023-10-23 14:30:00|812.2|807.7|811.5|807|812.2|807.7|811.5|807|2034
1698071700000|2023-10-23 14:35:00|812|807.5|811.7|807.2|812.1|807.6|811.5|807|2524
1698072000000|2023-10-23 14:40:00|811.5|807|811.5|807|812|807.5|811.5|807|1927
1698072300000|2023-10-23 14:45:00|811.6|807.1|808.9|804.4|811.7|807.2|808.9|804.4|11131
1698072600000|2023-10-23 14:50:00|809.4|804.9|810.1|805.6|810.1|805.6|809.4|804.9|4978
1698072900000|2023-10-23 14:55:00|809.9|805.4|810.8|806.3|811|806.5|809.4|804.9|6967
1698109200000|2023-10-24 01:00:00|809.9|805.4|809.7|805.2|810.6|806.1|808.7|804.2|11897
1698109500000|2023-10-24 01:05:00|809.4|804.9|809.4|804.9|810.2|805.7|809.1|804.6|4002
1698109800000|2023-10-24 01:10:00|809.7|805.2|810.2|805.7|810.4|805.9|809.7|805.2|3202
1698110100000|2023-10-24 01:15:00|810.5|806|811.7|807.2|811.8|807.3|810.5|806|6254
1698110400000|2023-10-24 01:20:00|811.8|807.3|812|807.5|812|807.5|810.3|805.8|5601
1698110700000|2023-10-24 01:25:00|812.3|807.8|812.8|808.3|813.8|809.3|811.8|807.3|7122
1698111000000|2023-10-24 01:30:00|812.5|808|811.8|807.3|813|808.5|811|806.5|6025
1698111300000|2023-10-24 01:35:00|812.1|807.6|812.8|808.3|812.8|808.3|811.3|806.8|3591
1698111600000|2023-10-24 01:40:00|813|808.5|816.3|811.8|818.3|813.8|813|808.5|36275
1698111900000|2023-10-24 01:45:00|816.1|811.6|817.1|812.6|817.1|812.6|815.1|810.6|11847
1698112200000|2023-10-24 01:50:00|817.3|812.8|815.6|811.1|818.1|813.6|815.6|811.1|8064
1698112500000|2023-10-24 01:55:00|815.8|811.3|814.1|809.6|815.8|811.3|813.8|809.3|6456
1698112800000|2023-10-24 02:00:00|813.8|809.3|816.3|811.8|817.1|812.6|813.6|809.1|7514
1698113100000|2023-10-24 02:05:00|816.5|812|815.3|810.8|816.5|812|815.3|810.8|2714
1698113400000|2023-10-24 02:10:00|815|810.5|815.8|811.3|815.8|811.3|814.3|809.8|3210
1698114600000|2023-10-24 02:30:00|816|811.5|816.3|811.8|817.3|812.8|815.3|810.8|7726
1698114900000|2023-10-24 02:35:00|816|811.5|817.3|812.8|817.3|812.8|815.8|811.3|3816
1698115200000|2023-10-24 02:40:00|817.5|813|819.3|814.8|821|816.5|817.5|813|23023
1698115500000|2023-10-24 02:45:00|819.4|814.9|820.3|815.8|820.5|816|819.3|814.8|7398
1698115800000|2023-10-24 02:50:00|820.5|816|819.8|815.3|821.5|817|819.5|815|12267
1698116100000|2023-10-24 02:55:00|819.5|815|819.3|814.8|819.8|815.3|818.5|814|5357
1698116400000|2023-10-24 03:00:00|819.5|815|818.7|814.2|819.5|815|818|813.5|6360
1698116700000|2023-10-24 03:05:00|819|814.5|818.2|813.7|819|814.5|818.2|813.7|2069
1698117000000|2023-10-24 03:10:00|818.5|814|816.7|812.2|819.2|814.7|816.5|812|5426
1698117300000|2023-10-24 03:15:00|817|812.5|817.2|812.7|818.2|813.7|816.7|812.2|3659
1698117600000|2023-10-24 03:20:00|817.5|813|818.7|814.2|818.7|814.2|817.2|812.7|2546
1698117900000|2023-10-24 03:25:00|818.5|814|818.6|814.1|818.7|814.2|817.7|813.2|2872
1698125400000|2023-10-24 05:30:00|818.5|814|816.2|811.7|818.5|814|815.7|811.2|8956
1698125700000|2023-10-24 05:35:00|815.9|811.4|815.4|810.9|817.2|812.7|814.9|810.4|7540
1698126000000|2023-10-24 05:40:00|815.7|811.2|814.7|810.2|815.9|811.4|814.2|809.7|7228
1698126300000|2023-10-24 05:45:00|814.4|809.9|812.9|808.4|815.3|810.8|812.6|808.1|11425
1698126600000|2023-10-24 05:50:00|813.1|808.6|814.9|810.4|814.9|810.4|813.1|808.6|8614
1698126900000|2023-10-24 05:55:00|814.6|810.1|815.1|810.6|815.5|811|813.9|809.4|3522
1698127200000|2023-10-24 06:00:00|815.4|810.9|815.1|810.6|815.9|811.4|814.6|810.1|4090
1698127500000|2023-10-24 06:05:00|814.9|810.4|815.4|810.9|815.4|810.9|814.6|810.1|2169
1698127800000|2023-10-24 06:10:00|815.7|811.2|815.4|810.9|816.7|812.2|815.4|810.9|5334
1698128100000|2023-10-24 06:15:00|815.3|810.8|815.7|811.2|815.9|811.4|814.4|809.9|3414
1698128400000|2023-10-24 06:20:00|816|811.5|819.1|814.6|819.1|814.6|815.7|811.2|10206
1698128700000|2023-10-24 06:25:00|819|814.5|819|814.5|819.4|814.9|817.9|813.4|5252
1698129000000|2023-10-24 06:30:00|819.4|814.9|820.3|815.8|820.5|816|818.1|813.6|11975
1698129300000|2023-10-24 06:35:00|820.6|816.1|820.8|816.3|821.3|816.8|819.3|814.8|9190
1698129600000|2023-10-24 06:40:00|821.1|816.6|829.3|824.8|829.3|824.8|821.1|816.6|51846
1698129900000|2023-10-24 06:45:00|829.5|825|834.7|830.2|835.2|830.7|828.1|823.6|64026
1698130200000|2023-10-24 06:50:00|835|830.5|836.4|831.9|840.1|835.6|834.9|830.4|56319
1698130500000|2023-10-24 06:55:00|836.7|832.2|841.4|836.9|841.4|836.9|836.2|831.7|40932
1698130800000|2023-10-24 07:00:00|841.1|836.6|841.4|836.9|841.4|836.9|841.1|836.6|0
1698152400000|2023-10-24 13:00:00|844.8|840.3|841.7|837.2|845.2|840.7|841.7|837.2|46261
1698152700000|2023-10-24 13:05:00|841.6|837.1|841.2|836.7|842.7|838.2|840.4|835.9|20635
1698153000000|2023-10-24 13:10:00|841.3|836.8|841.4|836.9|842.2|837.7|840.7|836.2|10322
1698153300000|2023-10-24 13:15:00|841.5|837|842.9|838.4|843.7|839.2|841.2|836.7|14832
1698153600000|2023-10-24 13:20:00|842.7|838.2|842|837.5|842.9|838.4|841.7|837.2|10342
1698153900000|2023-10-24 13:25:00|841.9|837.4|842.7|838.2|842.9|838.4|841.9|837.4|5426
1698154200000|2023-10-24 13:30:00|842.5|838|841.2|836.7|842.9|838.4|841.2|836.7|8136
1698154500000|2023-10-24 13:35:00|841.4|836.9|841.9|837.4|842.2|837.7|841.4|836.9|2470
1698154800000|2023-10-24 13:40:00|842.1|837.6|843.3|838.8|843.3|838.8|841.6|837.1|7050
1698155100000|2023-10-24 13:45:00|843|838.5|843.8|839.3|843.9|839.4|842.5|838|7659
1698155400000|2023-10-24 13:50:00|843.9|839.4|847|842.5|847|842.5|843.9|839.4|25139
1698155700000|2023-10-24 13:55:00|846.8|842.3|847.5|843|848.8|844.3|846.5|842|24880
1698156000000|2023-10-24 14:00:00|847.8|843.3|848|843.5|849.4|844.9|847.3|842.8|19264
1698156300000|2023-10-24 14:05:00|847.8|843.3|847.8|843.3|848.3|843.8|847|842.5|8292
1698156600000|2023-10-24 14:10:00|847.5|843|847.7|843.2|848|843.5|846.5|842|7524
1698156900000|2023-10-24 14:15:00|848|843.5|847.7|843.2|848.5|844|847.2|842.7|6871
1698157200000|2023-10-24 14:20:00|847.6|843.1|847.5|843|848|843.5|847.2|842.7|4173
1698157500000|2023-10-24 14:25:00|847.6|843.1|851.2|846.7|851.5|847|847.5|843|18898
1698157800000|2023-10-24 14:30:00|851.5|847|850.7|846.2|851.6|847.1|850|845.5|14561
1698158100000|2023-10-24 14:35:00|851|846.5|852.1|847.6|852.4|847.9|850.2|845.7|11001
1698158400000|2023-10-24 14:40:00|851.9|847.4|851|846.5|852.2|847.7|851|846.5|8332
1698158700000|2023-10-24 14:45:00|851.2|846.7|851|846.5|851.4|846.9|850|845.5|6403
1698159000000|2023-10-24 14:50:00|851.2|846.7|853.7|849.2|853.7|849.2|851.2|846.7|25906
1698159300000|2023-10-24 14:55:00|853.5|849|851.8|847.3|853.5|849|851.5|847|12582
1698195600000|2023-10-25 01:00:00|852.2|847.7|854.3|849.8|856.8|852.3|851.5|847|38720
1698195900000|2023-10-25 01:05:00|854.6|850.1|854.8|850.3|855.9|851.4|854.3|849.8|10851
1698196200000|2023-10-25 01:10:00|854.6|850.1|855.2|850.7|855.3|850.8|853.8|849.3|9486
1698196500000|2023-10-25 01:15:00|855.3|850.8|854|849.5|856.4|851.9|854|849.5|11876
1698196800000|2023-10-25 01:20:00|854.3|849.8|851.5|847|854.8|850.3|851|846.5|13671
1698197100000|2023-10-25 01:25:00|851.7|847.2|853.2|848.7|853.3|848.8|851|846.5|6138
1698197400000|2023-10-25 01:30:00|853.3|848.8|853|848.5|853.8|849.3|853|848.5|5931
1698197700000|2023-10-25 01:35:00|853.3|848.8|853.8|849.3|854.6|850.1|853.3|848.8|5224
1698198000000|2023-10-25 01:40:00|853.5|849|854.3|849.8|854.3|849.8|852.9|848.4|4656
1698198300000|2023-10-25 01:45:00|854.8|850.3|855|850.5|855.3|850.8|853.7|849.2|5840
1698198600000|2023-10-25 01:50:00|854.8|850.3|854.3|849.8|854.8|850.3|854.3|849.8|3242
1698198900000|2023-10-25 01:55:00|854.5|850|855|850.5|855.5|851|854.3|849.8|6349
1698199200000|2023-10-25 02:00:00|855.3|850.8|853.5|849|855.5|851|853.3|848.8|6216
1698199500000|2023-10-25 02:05:00|853.8|849.3|853|848.5|854|849.5|852.4|847.9|5988
1698199800000|2023-10-25 02:10:00|853.3|848.8|852.7|848.2|853.5|849|851.8|847.3|7208
1698201000000|2023-10-25 02:30:00|852.8|848.3|851.8|847.3|852.9|848.4|851|846.5|9436
1698201300000|2023-10-25 02:35:00|852.1|847.6|851.8|847.3|852.6|848.1|851.2|846.7|4451
1698201600000|2023-10-25 02:40:00|851.5|847|851.3|846.8|851.8|847.3|850.8|846.3|4782
1698201900000|2023-10-25 02:45:00|851.6|847.1|852.8|848.3|852.8|848.3|851.3|846.8|4343
1698202200000|2023-10-25 02:50:00|852.5|848|851.8|847.3|853|848.5|851.8|847.3|2365
1698202500000|2023-10-25 02:55:00|851.5|847|851.3|846.8|851.5|847|849.7|845.2|11038
1698202800000|2023-10-25 03:00:00|851.5|847|852.5|848|852.5|848|851|846.5|2942
1698203100000|2023-10-25 03:05:00|852.2|847.7|852.5|848|853.3|848.8|852|847.5|5485
1698203400000|2023-10-25 03:10:00|852.2|847.7|853|848.5|853|848.5|852|847.5|2869
1698203700000|2023-10-25 03:15:00|852.8|848.3|852.8|848.3|853.8|849.3|852.8|848.3|5386
1698204000000|2023-10-25 03:20:00|853|848.5|852.8|848.3|853.3|848.8|852.8|848.3|2622
1698204300000|2023-10-25 03:25:00|852.5|848|851.1|846.6|853.1|848.6|850.6|846.1|5329
1698211800000|2023-10-25 05:30:00|851|846.5|849|844.5|851.2|846.7|848.3|843.8|16239
1698212100000|2023-10-25 05:35:00|848.8|844.3|849.2|844.7|849.7|845.2|848|843.5|10282
1698212400000|2023-10-25 05:40:00|849.5|845|849.4|844.9|849.7|845.2|848.7|844.2|5083
1698212700000|2023-10-25 05:45:00|849.2|844.7|847.2|842.7|849.4|844.9|846.2|841.7|19057
1698213000000|2023-10-25 05:50:00|847.5|843|846.5|842|848.7|844.2|846|841.5|8735
1698213300000|2023-10-25 05:55:00|846.2|841.7|848|843.5|848|843.5|845.7|841.2|8495
1698213600000|2023-10-25 06:00:00|848.2|843.7|849|844.5|849|844.5|848|843.5|4878
1698213900000|2023-10-25 06:05:00|848.7|844.2|848.5|844|848.7|844.2|847.7|843.2|4285
1698214200000|2023-10-25 06:10:00|848.2|843.7|847.5|843|848.8|844.3|847|842.5|4742
1698214500000|2023-10-25 06:15:00|847.2|842.7|849.5|845|850.5|846|847|842.5|10241
1698214800000|2023-10-25 06:20:00|849.3|844.8|850|845.5|851|846.5|849|844.5|6110
1698215100000|2023-10-25 06:25:00|850.3|845.8|846.5|842|850.3|845.8|846|841.5|9148
1698215400000|2023-10-25 06:30:00|846.2|841.7|845.2|840.7|847|842.5|844.2|839.7|12761
1698215700000|2023-10-25 06:35:00|845.1|840.6|846.2|841.7|846.5|842|845.1|840.6|5885
1698216000000|2023-10-25 06:40:00|846|841.5|846.2|841.7|846.5|842|845.2|840.7|8113
1698216300000|2023-10-25 06:45:00|846.5|842|847.2|842.7|848.7|844.2|846.4|841.9|7222
1698216600000|2023-10-25 06:50:00|847.5|843|849|844.5|849|844.5|847.2|842.7|8854
1698216900000|2023-10-25 06:55:00|849.3|844.8|849.6|845.1|850.7|846.2|849|844.5|16986
1698238800000|2023-10-25 13:00:00|847.2|842.7|846.1|841.6|848.1|843.6|846.1|841.6|23805
1698239100000|2023-10-25 13:05:00|846.4|841.9|846.6|842.1|846.9|842.4|846.1|841.6|8842
1698239400000|2023-10-25 13:10:00|846.8|842.3|847.1|842.6|847.1|842.6|845.3|840.8|9642
1698239700000|2023-10-25 13:15:00|847.2|842.7|848.8|844.3|849.8|845.3|847.1|842.6|14788
1698240000000|2023-10-25 13:20:00|848.5|844|847.7|843.2|848.5|844|847.7|843.2|6323
1698240300000|2023-10-25 13:25:00|848|843.5|848|843.5|849|844.5|847.7|843.2|3952
1698240600000|2023-10-25 13:30:00|847.7|843.2|849.2|844.7|849.2|844.7|847.7|843.2|5385
1698240900000|2023-10-25 13:35:00|849.5|845|850.2|845.7|850.2|845.7|849.2|844.7|6253
1698241200000|2023-10-25 13:40:00|850|845.5|851|846.5|851|846.5|849.7|845.2|6599
1698241500000|2023-10-25 13:45:00|850.7|846.2|849.7|845.2|850.7|846.2|849.7|845.2|3920
1698241800000|2023-10-25 13:50:00|850|845.5|849.7|845.2|850.2|845.7|848.7|844.2|5096
1698242100000|2023-10-25 13:55:00|849.6|845.1|849.9|845.4|850.7|846.2|849.6|845.1|4521
1698242400000|2023-10-25 14:00:00|849.7|845.2|847.9|843.4|849.8|845.3|847.8|843.3|5359
1698242700000|2023-10-25 14:05:00|847.7|843.2|846.4|841.9|847.9|843.4|845.7|841.2|15552
1698243000000|2023-10-25 14:10:00|846.2|841.7|847.2|842.7|847.7|843.2|846.2|841.7|7738
1698243300000|2023-10-25 14:15:00|846.9|842.4|847.5|843|848|843.5|846.7|842.2|4277
1698243600000|2023-10-25 14:20:00|847.7|843.2|846.9|842.4|847.7|843.2|846.4|841.9|4799
1698243900000|2023-10-25 14:25:00|846.7|842.2|845.7|841.2|846.9|842.4|845.2|840.7|11471
1698244200000|2023-10-25 14:30:00|845.4|840.9|845.4|840.9|845.7|841.2|844.7|840.2|11461
1698244500000|2023-10-25 14:35:00|845.8|841.3|846.9|842.4|846.9|842.4|845.2|840.7|6222
1698244800000|2023-10-25 14:40:00|846.7|842.2|845.3|840.8|846.7|842.2|845.3|840.8|4161
1698245100000|2023-10-25 14:45:00|845|840.5|844|839.5|845.5|841|843.2|838.7|8617
1698245400000|2023-10-25 14:50:00|843.7|839.2|844.7|840.2|844.7|840.2|843.7|839.2|3535
1698245700000|2023-10-25 14:55:00|845|840.5|847.3|842.8|847.6|843.1|844.7|840.2|10582
1698282000000|2023-10-26 01:00:00|846.4|841.9|848.1|843.6|848.6|844.1|846.3|841.8|11598
1698282300000|2023-10-26 01:05:00|847.8|843.3|848.6|844.1|849.1|844.6|847.1|842.6|8206
1698282600000|2023-10-26 01:10:00|848.8|844.3|848.8|844.3|849.3|844.8|847.6|843.1|7221
1698282900000|2023-10-26 01:15:00|849.2|844.7|848.8|844.3|849.3|844.8|848.1|843.6|4383
1698283200000|2023-10-26 01:20:00|848.6|844.1|847.8|843.3|849.7|845.2|847.3|842.8|6395
1698283500000|2023-10-26 01:25:00|848.1|843.6|848.6|844.1|849.1|844.6|848.1|843.6|3942
1698283800000|2023-10-26 01:30:00|848.8|844.3|848.6|844.1|849.3|844.8|848.1|843.6|4092
1698284100000|2023-10-26 01:35:00|848.3|843.8|847.6|843.1|848.6|844.1|847.3|842.8|4248
1698284400000|2023-10-26 01:40:00|847.7|843.2|847.3|842.8|848.3|843.8|847.3|842.8|2253
1698284700000|2023-10-26 01:45:00|847.1|842.6|848.3|843.8|848.8|844.3|846.8|842.3|4497
1698285000000|2023-10-26 01:50:00|848.6|844.1|846.8|842.3|848.6|844.1|846.8|842.3|3382
1698285300000|2023-10-26 01:55:00|847.1|842.6|846.6|842.1|848.1|843.6|846.3|841.8|6052
1698285600000|2023-10-26 02:00:00|846.8|842.3|845.5|841|847.6|843.1|845.3|840.8|5236
1698285900000|2023-10-26 02:05:00|845.4|840.9|845.3|840.8|846.3|841.8|844.5|840|9237
1698286200000|2023-10-26 02:10:00|845.4|840.9|846.3|841.8|846.3|841.8|845|840.5|4567
1698287400000|2023-10-26 02:30:00|846|841.5|847.3|842.8|847.5|843|845|840.5|5475
1698287700000|2023-10-26 02:35:00|847.5|843|850|845.5|850.8|846.3|847.3|842.8|18016
1698288000000|2023-10-26 02:40:00|849.5|845|849.6|845.1|851.1|846.6|849.3|844.8|7837
1698288300000|2023-10-26 02:45:00|849.3|844.8|849.4|844.9|850.6|846.1|848.9|844.4|7579
1698288600000|2023-10-26 02:50:00|849.1|844.6|847.1|842.6|849.4|844.9|846.3|841.8|9482
1698288900000|2023-10-26 02:55:00|847.3|842.8|846.8|842.3|847.3|842.8|846.3|841.8|6340
1698289200000|2023-10-26 03:00:00|847.1|842.6|845.8|841.3|848.1|843.6|845.8|841.3|5442
1698289500000|2023-10-26 03:05:00|846.1|841.6|845.9|841.4|847.3|842.8|845.8|841.3|4314
1698289800000|2023-10-26 03:10:00|845.8|841.3|843.8|839.3|846.3|841.8|842.3|837.8|16965
1698290100000|2023-10-26 03:15:00|844|839.5|845|840.5|845.5|841|843.8|839.3|8054
1698290400000|2023-10-26 03:20:00|845.3|840.8|845.5|841|846.3|841.8|844.8|840.3|4982
1698290700000|2023-10-26 03:25:00|845.6|841.1|848.8|844.3|848.8|844.3|845.5|841|9815
1698298200000|2023-10-26 05:30:00|848.5|844|849.3|844.8|849.5|845|847.5|843|12136
1698298500000|2023-10-26 05:35:00|849.2|844.7|852.2|847.7|852.5|848|848.8|844.3|17359
1698298800000|2023-10-26 05:40:00|852.1|847.6|852.2|847.7|852.2|847.7|851.7|847.2|8135
1698299100000|2023-10-26 05:45:00|852.5|848|854.7|850.2|855.9|851.4|852.4|847.9|33493
1698299400000|2023-10-26 05:50:00|854.6|850.1|853.7|849.2|854.6|850.1|853.2|848.7|12086
1698299700000|2023-10-26 05:55:00|853.9|849.4|851.2|846.7|853.9|849.4|850.9|846.4|9683
1698300000000|2023-10-26 06:00:00|851.4|846.9|848.4|843.9|851.7|847.2|848.4|843.9|13604
1698300300000|2023-10-26 06:05:00|848.7|844.2|849.4|844.9|849.9|845.4|848.4|843.9|8206
1698300600000|2023-10-26 06:10:00|849.7|845.2|850.4|845.9|851.4|846.9|849.7|845.2|5633
1698300900000|2023-10-26 06:15:00|850.7|846.2|852.4|847.9|853.7|849.2|850.7|846.2|12528
1698301200000|2023-10-26 06:20:00|852.2|847.7|852.9|848.4|852.9|848.4|851.9|847.4|3539
1698301500000|2023-10-26 06:25:00|853.1|848.6|852.9|848.4|854.5|850|852.4|847.9|9504
1698301800000|2023-10-26 06:30:00|852.8|848.3|852.4|847.9|854.4|849.9|852.4|847.9|7012
1698302100000|2023-10-26 06:35:00|852.7|848.2|853.4|848.9|853.7|849.2|852.4|847.9|4909
1698302400000|2023-10-26 06:40:00|853.7|849.2|853.7|849.2|854.7|850.2|853.4|848.9|7991
1698302700000|2023-10-26 06:45:00|854|849.5|855.7|851.2|856.5|852|853.7|849.2|21662
1698303000000|2023-10-26 06:50:00|855.4|850.9|858|853.5|858.5|854|854.7|850.2|32388
1698303300000|2023-10-26 06:55:00|857.7|853.2|855.4|850.9|857.8|853.3|854.4|849.9|27039
1698303600000|2023-10-26 07:00:00|855.7|851.2|855.7|851.2|855.7|851.2|855.7|851.2|0
1698325200000|2023-10-26 13:00:00|849|844.5|848.8|844.3|850.4|845.9|847.1|842.6|45570
1698325500000|2023-10-26 13:05:00|849.1|844.6|846.3|841.8|850.3|845.8|846.3|841.8|23197
1698325800000|2023-10-26 13:10:00|846.8|842.3|850.2|845.7|850.7|846.2|846.3|841.8|21712
1698326100000|2023-10-26 13:15:00|850|845.5|851.5|847|852|847.5|849.2|844.7|15271
1698326400000|2023-10-26 13:20:00|851.2|846.7|851.4|846.9|851.9|847.4|850.5|846|8220
1698326700000|2023-10-26 13:25:00|851.7|847.2|852.4|847.9|852.4|847.9|850.7|846.2|5955
1698327000000|2023-10-26 13:30:00|852.1|847.6|852.4|847.9|852.9|848.4|851.9|847.4|6269
1698327300000|2023-10-26 13:35:00|852.2|847.7|850.6|846.1|852.9|848.4|850.6|846.1|6788
1698327600000|2023-10-26 13:40:00|850.3|845.8|850.9|846.4|851.2|846.7|849.9|845.4|7291
1698327900000|2023-10-26 13:45:00|850.6|846.1|850.4|845.9|850.6|846.1|849.6|845.1|5482
1698328200000|2023-10-26 13:50:00|850.3|845.8|850.4|845.9|850.4|845.9|849.9|845.4|1768
1698328500000|2023-10-26 13:55:00|850.1|845.6|849.9|845.4|850.4|845.9|849.4|844.9|4094
1698328800000|2023-10-26 14:00:00|849.6|845.1|850.4|845.9|850.6|846.1|849.4|844.9|4343
1698329100000|2023-10-26 14:05:00|850.6|846.1|850.6|846.1|851.6|847.1|850.6|846.1|3675
1698329400000|2023-10-26 14:10:00|851.1|846.6|851.3|846.8|851.8|847.3|850.6|846.1|3120
1698329700000|2023-10-26 14:15:00|851.2|846.7|850.6|846.1|851.8|847.3|850.3|845.8|4217
1698330000000|2023-10-26 14:20:00|850.3|845.8|850.1|845.6|850.8|846.3|850.1|845.6|3864
1698330300000|2023-10-26 14:25:00|850.3|845.8|851.6|847.1|851.6|847.1|849.8|845.3|4809
1698330600000|2023-10-26 14:30:00|851.4|846.9|852.3|847.8|852.4|847.9|851.3|846.8|4042
1698330900000|2023-10-26 14:35:00|852.6|848.1|853.8|849.3|854.6|850.1|852.6|848.1|10780
1698331200000|2023-10-26 14:40:00|853.6|849.1|854.3|849.8|854.8|850.3|853.6|849.1|5435
1698331500000|2023-10-26 14:45:00|854.1|849.6|855|850.5|855|850.5|853.8|849.3|8047
1698331800000|2023-10-26 14:50:00|855.1|850.6|854|849.5|855.2|850.7|854|849.5|3215
1698332100000|2023-10-26 14:55:00|853.9|849.4|853.7|849.2|854.7|850.2|853.5|849|5354
1698368400000|2023-10-27 01:00:00|851.7|847.2|851.3|846.8|853.8|849.3|850.9|846.4|17798
1698368700000|2023-10-27 01:05:00|851.6|847.1|852.9|848.4|853.4|848.9|851.4|846.9|7139
1698369000000|2023-10-27 01:10:00|853.1|848.6|852.1|847.6|853.4|848.9|851.1|846.6|6208
1698369300000|2023-10-27 01:15:00|851.9|847.4|850.4|845.9|852.1|847.6|850.4|845.9|6377
1698369600000|2023-10-27 01:20:00|850.9|846.4|851.2|846.7|851.6|847.1|850.7|846.2|3686
1698369900000|2023-10-27 01:25:00|851.4|846.9|850.9|846.4|851.9|847.4|850.9|846.4|2241
1698370200000|2023-10-27 01:30:00|850.6|846.1|850.9|846.4|850.9|846.4|849.6|845.1|7194
1698370500000|2023-10-27 01:35:00|850.6|846.1|850.8|846.3|851.4|846.9|850.1|845.6|6133
1698370800000|2023-10-27 01:40:00|850.6|846.1|851.8|847.3|852.1|847.6|850.3|845.8|3244
1698371100000|2023-10-27 01:45:00|852.1|847.6|852.6|848.1|853|848.5|851.8|847.3|5704
1698371400000|2023-10-27 01:50:00|852.3|847.8|853.8|849.3|854.2|849.7|852.3|847.8|5034
1698371700000|2023-10-27 01:55:00|853.6|849.1|852.8|848.3|853.6|849.1|852.8|848.3|2189
1698372000000|2023-10-27 02:00:00|853.1|848.6|851.9|847.4|853.3|848.8|850.9|846.4|6114
1698372300000|2023-10-27 02:05:00|852.1|847.6|851.4|846.9|852.4|847.9|851.4|846.9|2592
1698372600000|2023-10-27 02:10:00|851.1|846.6|850.9|846.4|851.4|846.9|850.8|846.3|2500
1698372900000|2023-10-27 02:15:00|850.8|846.3|850.8|846.3|850.8|846.3|850.8|846.3|0
1698373800000|2023-10-27 02:30:00|850.9|846.4|852.1|847.6|852.6|848.1|850.9|846.4|4578
1698374100000|2023-10-27 02:35:00|852.4|847.9|854.9|850.4|855.4|850.9|852.1|847.6|15577
1698374400000|2023-10-27 02:40:00|854.6|850.1|854.4|849.9|855.7|851.2|853.8|849.3|15185
1698374700000|2023-10-27 02:45:00|854.7|850.2|852.9|848.4|854.7|850.2|852.7|848.2|7699
1698375000000|2023-10-27 02:50:00|852.7|848.2|853.4|848.9|853.4|848.9|852.4|847.9|3681
1698375300000|2023-10-27 02:55:00|853.7|849.2|853.2|848.7|853.9|849.4|852.7|848.2|4330
1698375600000|2023-10-27 03:00:00|853.4|848.9|853.7|849.2|854.4|849.9|853.2|848.7|3417
1698375900000|2023-10-27 03:05:00|853.4|848.9|851.7|847.2|853.9|849.4|851.7|847.2|5606
1698376200000|2023-10-27 03:10:00|851.4|846.9|852.4|847.9|852.4|847.9|850.7|846.2|6336
1698376500000|2023-10-27 03:15:00|852.2|847.7|852.9|848.4|853.2|848.7|852.2|847.7|3978
1698376800000|2023-10-27 03:20:00|853.2|848.7|853.2|848.7|853.2|848.7|852.7|848.2|2441
1698377100000|2023-10-27 03:25:00|853.4|848.9|854.5|850|855.7|851.2|853.4|848.9|12204
1698377400000|2023-10-27 03:30:00|||||||||115
1698384600000|2023-10-27 05:30:00|855|850.5|857.1|852.6|857.1|852.6|855|850.5|17850
1698384900000|2023-10-27 05:35:00|857.2|852.7|858.8|854.3|859.1|854.6|856.8|852.3|13825
1698385200000|2023-10-27 05:40:00|859.1|854.6|857.6|853.1|859.7|855.2|857.3|852.8|11860
1698385500000|2023-10-27 05:45:00|857.9|853.4|858.6|854.1|861.4|856.9|857.9|853.4|24042
1698385800000|2023-10-27 05:50:00|858.5|854|859.9|855.4|860.6|856.1|857.9|853.4|13235
1698386100000|2023-10-27 05:55:00|860.1|855.6|863.9|859.4|864.1|859.6|859.9|855.4|41070
1698386400000|2023-10-27 06:00:00|863.6|859.1|865.9|861.4|868.1|863.6|863.6|859.1|40658
1698386700000|2023-10-27 06:05:00|865.6|861.1|865.9|861.4|866.5|862|864.9|860.4|13913
1698387000000|2023-10-27 06:10:00|866|861.5|866.9|862.4|867.9|863.4|865.4|860.9|13392
1698387300000|2023-10-27 06:15:00|867.2|862.7|869.3|864.8|869.9|865.4|865.9|861.4|24097
1698387600000|2023-10-27 06:20:00|869.6|865.1|872.1|867.6|872.3|867.8|868.8|864.3|26297
1698387900000|2023-10-27 06:25:00|872.3|867.8|873.1|868.6|874.4|869.9|872.3|867.8|30014
1698388200000|2023-10-27 06:30:00|873.4|868.9|873.1|868.6|873.6|869.1|870.8|866.3|17256
1698388500000|2023-10-27 06:35:00|872.9|868.4|873.4|868.9|874.4|869.9|872|867.5|13965
1698388800000|2023-10-27 06:40:00|873|868.5|871.9|867.4|874|869.5|871.9|867.4|10529
1698389100000|2023-10-27 06:45:00|872|867.5|867.1|862.6|872.4|867.9|866.9|862.4|26220
1698389400000|2023-10-27 06:50:00|866.9|862.4|869.4|864.9|869.6|865.1|866.9|862.4|15094
1698389700000|2023-10-27 06:55:00|869.1|864.6|870.6|866.1|871.6|867.1|868.9|864.4|21139
1698390000000|2023-10-27 07:00:00|870.2|865.7|870.2|865.7|870.2|865.7|870.2|865.7|0
1698411600000|2023-10-27 13:00:00|871|866.5|873.2|868.7|874.2|869.7|870.5|866|27375
1698411900000|2023-10-27 13:05:00|873.5|869|876|871.5|876.5|872|873|868.5|26192
1698412200000|2023-10-27 13:10:00|875.7|871.2|874.5|870|876.2|871.7|874.5|870|10092
1698412500000|2023-10-27 13:15:00|875|870.5|874.7|870.2|876|871.5|874.2|869.7|10321
1698412800000|2023-10-27 13:20:00|874.5|870|876|871.5|876.4|871.9|873.7|869.2|8014
1698413100000|2023-10-27 13:25:00|875.9|871.4|875.2|870.7|876.5|872|875|870.5|5631
1698413400000|2023-10-27 13:30:00|875.5|871|875.5|871|876.1|871.6|875.5|871|5594
1698413700000|2023-10-27 13:35:00|875.7|871.2|877|872.5|877|872.5|875.5|871|5996
1698414000000|2023-10-27 13:40:00|876.7|872.2|874.5|870|876.7|872.2|874.5|870|7025
1698414300000|2023-10-27 13:45:00|874.6|870.1|875.7|871.2|875.7|871.2|874.6|870.1|2472
1698414600000|2023-10-27 13:50:00|875.4|870.9|876.2|871.7|876.2|871.7|874.9|870.4|4133
1698414900000|2023-10-27 13:55:00|876|871.5|876.4|871.9|877|872.5|875.7|871.2|4422
1698415200000|2023-10-27 14:00:00|876.7|872.2|876.9|872.4|877|872.5|875.7|871.2|4931
1698415500000|2023-10-27 14:05:00|877.2|872.7|876.4|871.9|877.4|872.9|875.9|871.4|5378
1698415800000|2023-10-27 14:10:00|876.7|872.2|877.9|873.4|878.2|873.7|876.7|872.2|5317
1698416100000|2023-10-27 14:15:00|878|873.5|877.1|872.6|878.9|874.4|877.1|872.6|10070
1698416400000|2023-10-27 14:20:00|877.2|872.7|876.6|872.1|877.2|872.7|876.6|872.1|4234
1698416700000|2023-10-27 14:25:00|876.7|872.2|876.1|871.6|876.7|872.2|875.9|871.4|5024
1698417000000|2023-10-27 14:30:00|875.9|871.4|876.1|871.6|876.4|871.9|875.5|871|5436
1698417300000|2023-10-27 14:35:00|876.2|871.7|874.4|869.9|876.6|872.1|874.1|869.6|4964
1698417600000|2023-10-27 14:40:00|874.1|869.6|876.1|871.6|876.1|871.6|874.1|869.6|4841
1698417900000|2023-10-27 14:45:00|876|871.5|877.1|872.6|877.1|872.6|875.6|871.1|5167
1698418200000|2023-10-27 14:50:00|876.9|872.4|877.1|872.6|877.4|872.9|876.6|872.1|3479
1698418500000|2023-10-27 14:55:00|877.2|872.7|876.7|872.2|877.4|872.9|876.4|871.9|7949
1698627600000|2023-10-30 01:00:00|877|872.5|875.6|871.1|877.1|872.6|874.5|870|18987
1698627900000|2023-10-30 01:05:00|875.5|871|877|872.5|879.7|875.2|875.5|871|16630
1698628200000|2023-10-30 01:10:00|876.7|872.2|876|871.5|876.7|872.2|874.6|870.1|11442
1698628500000|2023-10-30 01:15:00|876.1|871.6|875.7|871.2|877|872.5|875.7|871.2|3776
1698628800000|2023-10-30 01:20:00|875.6|871.1|874.5|870|875.6|871.1|873.5|869|8842
1698629100000|2023-10-30 01:25:00|874.4|869.9|872.8|868.3|876.3|871.8|872.8|868.3|8540
1698629400000|2023-10-30 01:30:00|873.3|868.8|872.5|868|873.8|869.3|871.5|867|8730
1698629700000|2023-10-30 01:35:00|872.8|868.3|875.8|871.3|876|871.5|872.8|868.3|7386
1698630000000|2023-10-30 01:40:00|875.5|871|875.5|871|876|871.5|875.3|870.8|4318
1698630300000|2023-10-30 01:45:00|875.8|871.3|874|869.5|876|871.5|873.5|869|5109
1698630600000|2023-10-30 01:50:00|873.8|869.3|874.8|870.3|875.8|871.3|873.5|869|4293
1698630900000|2023-10-30 01:55:00|874.9|870.4|875.3|870.8|875.8|871.3|874.5|870|3147
1698631200000|2023-10-30 02:00:00|875.8|871.3|877.5|873|878|873.5|875.3|870.8|7769
1698631500000|2023-10-30 02:05:00|877.6|873.1|876.5|872|877.6|873.1|876|871.5|4551
1698631800000|2023-10-30 02:10:00|876.2|871.7|875.9|871.4|876.2|871.7|875.2|870.7|3616
1698633000000|2023-10-30 02:30:00|875.7|871.2|877|872.5|877.5|873|875.5|871|4132
1698633300000|2023-10-30 02:35:00|877.2|872.7|877.2|872.7|878|873.5|877|872.5|3065
1698633600000|2023-10-30 02:40:00|877|872.5|878.7|874.2|879|874.5|877|872.5|6018
1698633900000|2023-10-30 02:45:00|879|874.5|878.5|874|879|874.5|878|873.5|3552
1698634200000|2023-10-30 02:50:00|878.6|874.1|879|874.5|880|875.5|878.2|873.7|7052
1698634500000|2023-10-30 02:55:00|878.7|874.2|879.2|874.7|879.2|874.7|878.7|874.2|3238
1698634800000|2023-10-30 03:00:00|879.1|874.6|880.2|875.7|882|877.5|878.7|874.2|15629
1698635100000|2023-10-30 03:05:00|880.5|876|876.2|871.7|880.7|876.2|875.8|871.3|12790
1698635400000|2023-10-30 03:10:00|876.5|872|876.2|871.7|876.7|872.2|875.5|871|6298
1698635700000|2023-10-30 03:15:00|876|871.5|878|873.5|878.2|873.7|876|871.5|5946
1698636000000|2023-10-30 03:20:00|878.2|873.7|878.5|874|878.5|874|877.5|873|2822
1698636300000|2023-10-30 03:25:00|878.2|873.7|878.2|873.7|879.5|875|878|873.5|4281
1698636600000|2023-10-30 03:30:00|878.3|873.8|878.3|873.8|878.3|873.8|878.3|873.8|0
1698643800000|2023-10-30 05:30:00|878.4|873.9|878.9|874.4|879.4|874.9|878.3|873.8|6889
1698644100000|2023-10-30 05:35:00|879.1|874.6|878.9|874.4|879.4|874.9|878.7|874.2|2412
1698644400000|2023-10-30 05:40:00|879.2|874.7|881.4|876.9|881.4|876.9|879.2|874.7|9117
1698644700000|2023-10-30 05:45:00|881.7|877.2|878.9|874.4|882.2|877.7|878.9|874.4|9324
1698645000000|2023-10-30 05:50:00|879.2|874.7|878.9|874.4|879.3|874.8|878.7|874.2|2816
1698645300000|2023-10-30 05:55:00|878.7|874.2|878.4|873.9|879.1|874.6|877.7|873.2|5273
1698645600000|2023-10-30 06:00:00|878.6|874.1|878.7|874.2|879.3|874.8|878.2|873.7|2784
1698645900000|2023-10-30 06:05:00|878.4|873.9|877.7|873.2|878.7|874.2|876.9|872.4|3492
1698646200000|2023-10-30 06:10:00|877.4|872.9|878.2|873.7|878.9|874.4|877.2|872.7|4849
1698646500000|2023-10-30 06:15:00|878.3|873.8|878.7|874.2|878.9|874.4|877.9|873.4|2791
1698646800000|2023-10-30 06:20:00|878.4|873.9|880.4|875.9|880.4|875.9|878.2|873.7|4413
1698647100000|2023-10-30 06:25:00|880.7|876.2|880.2|875.7|880.7|876.2|880.2|875.7|2931
1698647400000|2023-10-30 06:30:00|880.4|875.9|880.7|876.2|881.4|876.9|879.7|875.2|6820
1698647700000|2023-10-30 06:35:00|880.3|875.8|881.4|876.9|881.4|876.9|880.2|875.7|5033
1698648000000|2023-10-30 06:40:00|881.2|876.7|881.2|876.7|881.3|876.8|879.9|875.4|4454
1698648300000|2023-10-30 06:45:00|880.9|876.4|881.7|877.2|882.4|877.9|880.7|876.2|7649
1698648600000|2023-10-30 06:50:00|881.4|876.9|879.2|874.7|881.4|876.9|879.1|874.6|7963
1698648900000|2023-10-30 06:55:00|878.9|874.4|880.2|875.7|880.2|875.7|878.9|874.4|10684
1698670800000|2023-10-30 13:00:00|881.1|876.6|883.1|878.6|884.3|879.8|880.8|876.3|26218
1698671100000|2023-10-30 13:05:00|882.8|878.3|880.6|876.1|882.8|878.3|880.3|875.8|11156
1698671400000|2023-10-30 13:10:00|880.5|876|880.6|876.1|881.1|876.6|880.3|875.8|5039
1698671700000|2023-10-30 13:15:00|880.3|875.8|879.6|875.1|881.3|876.8|879.6|875.1|8043
1698672000000|2023-10-30 13:20:00|879.5|875|877.3|872.8|879.6|875.1|877.3|872.8|13946
1698672300000|2023-10-30 13:25:00|877.1|872.6|877.6|873.1|877.8|873.3|876.6|872.1|8571
1698672600000|2023-10-30 13:30:00|877.3|872.8|876.6|872.1|878.6|874.1|876.6|872.1|11118
1698672900000|2023-10-30 13:35:00|876.3|871.8|877.6|873.1|877.8|873.3|876.3|871.8|3655
1698673200000|2023-10-30 13:40:00|877.8|873.3|877.8|873.3|879.1|874.6|877.8|873.3|4316
1698673500000|2023-10-30 13:45:00|877.6|873.1|879.3|874.8|879.3|874.8|877.6|873.1|2347
1698673800000|2023-10-30 13:50:00|879.1|874.6|880.1|875.6|880.2|875.7|878.3|873.8|4168
1698674100000|2023-10-30 13:55:00|879.9|875.4|879.8|875.3|880.1|875.6|879.2|874.7|4215
1698674400000|2023-10-30 14:00:00|879.7|875.2|880.1|875.6|880.1|875.6|878.8|874.3|4301
1698674700000|2023-10-30 14:05:00|879.6|875.1|879.8|875.3|880.9|876.4|879.6|875.1|4569
1698675000000|2023-10-30 14:10:00|880.1|875.6|878.6|874.1|880.7|876.2|878.6|874.1|3659
1698675300000|2023-10-30 14:15:00|878.3|873.8|879.8|875.3|879.8|875.3|878.3|873.8|3094
1698675600000|2023-10-30 14:20:00|879.9|875.4|879.8|875.3|880.1|875.6|879.6|875.1|2313
1698675900000|2023-10-30 14:25:00|880.1|875.6|880.8|876.3|881.8|877.3|879.6|875.1|6943
1698676200000|2023-10-30 14:30:00|881.1|876.6|880.3|875.8|881.3|876.8|879.3|874.8|3916
1698676500000|2023-10-30 14:35:00|880.2|875.7|878.3|873.8|880.2|875.7|877.3|872.8|6689
1698676800000|2023-10-30 14:40:00|878.1|873.6|878.1|873.6|879.4|874.9|877.6|873.1|4507
1698677100000|2023-10-30 14:45:00|878.3|873.8|878.3|873.8|878.8|874.3|878.1|873.6|2692
1698677400000|2023-10-30 14:50:00|878.1|873.6|876.8|872.3|878.3|873.8|876.6|872.1|7493
1698677700000|2023-10-30 14:55:00|876.6|872.1|876.2|871.7|877.1|872.6|875.8|871.3|12234
1698714000000|2023-10-31 01:00:00|875.4|870.9|875.7|871.2|876.4|871.9|874.2|869.7|14382
1698714300000|2023-10-31 01:05:00|875.9|871.4|875.9|871.4|877.4|872.9|875.7|871.2|9883
1698714600000|2023-10-31 01:10:00|875.7|871.2|875.4|870.9|875.9|871.4|874.9|870.4|6239
1698714900000|2023-10-31 01:15:00|875.7|871.2|873.4|868.9|875.9|871.4|873.2|868.7|10801
1698715200000|2023-10-31 01:20:00|873.2|868.7|873.4|868.9|874.2|869.7|872.2|867.7|14467
1698715500000|2023-10-31 01:25:00|873.3|868.8|874.7|870.2|874.9|870.4|873.2|868.7|5473
1698715800000|2023-10-31 01:30:00|874.2|869.7|873.6|869.1|874.7|870.2|873.1|868.6|7817
1698716100000|2023-10-31 01:35:00|873.5|869|873.6|869.1|873.9|869.4|873.1|868.6|4105
1698716400000|2023-10-31 01:40:00|873.4|868.9|871.7|867.2|873.4|868.9|871.7|867.2|6862
1698716700000|2023-10-31 01:45:00|871.9|867.4|872.6|868.1|873.4|868.9|871.9|867.4|5053
1698717000000|2023-10-31 01:50:00|872.9|868.4|875.6|871.1|875.8|871.3|872.9|868.4|6881
1698717300000|2023-10-31 01:55:00|875.3|870.8|875.6|871.1|875.8|871.3|875.1|870.6|3325
1698717600000|2023-10-31 02:00:00|875.9|871.4|876.4|871.9|876.9|872.4|875.9|871.4|5595
1698717900000|2023-10-31 02:05:00|876.1|871.6|875.9|871.4|877.4|872.9|875.9|871.4|5013
1698718200000|2023-10-31 02:10:00|876.1|871.6|877.3|872.8|877.6|873.1|875.9|871.4|3283
1698719400000|2023-10-31 02:30:00|877.1|872.6|876.6|872.1|877.4|872.9|876|871.5|4356
1698719700000|2023-10-31 02:35:00|876.9|872.4|877.4|872.9|878.4|873.9|876.9|872.4|6511
1698720000000|2023-10-31 02:40:00|877.1|872.6|875.9|871.4|877.4|872.9|875.6|871.1|5760
1698720300000|2023-10-31 02:45:00|875.6|871.1|875.9|871.4|876.4|871.9|874.6|870.1|6413
1698720600000|2023-10-31 02:50:00|876.1|871.6|875.6|871.1|876.4|871.9|874.9|870.4|4029
1698720900000|2023-10-31 02:55:00|875.4|870.9|874.9|870.4|875.4|870.9|874.4|869.9|4005
1698721200000|2023-10-31 03:00:00|874.6|870.1|877.1|872.6|877.1|872.6|874.4|869.9|4432
1698721500000|2023-10-31 03:05:00|877.4|872.9|879.4|874.9|879.6|875.1|876.6|872.1|10845
1698721800000|2023-10-31 03:10:00|879.1|874.6|878.6|874.1|881.4|876.9|878.4|873.9|11697
1698722100000|2023-10-31 03:15:00|878.7|874.2|876.4|871.9|878.7|874.2|876.4|871.9|6045
1698722400000|2023-10-31 03:20:00|876.2|871.7|876.1|871.6|876.6|872.1|874.4|869.9|6977
1698722700000|2023-10-31 03:25:00|876.4|871.9|879.1|874.6|879.9|875.4|876.4|871.9|9003
1698730200000|2023-10-31 05:30:00|878.8|874.3|879.8|875.3|879.8|875.3|877.8|873.3|6837
1698730500000|2023-10-31 05:35:00|879.6|875.1|879.6|875.1|879.8|875.3|878.6|874.1|5698
1698730800000|2023-10-31 05:40:00|879.8|875.3|880.1|875.6|880.8|876.3|879.6|875.1|6199
1698731100000|2023-10-31 05:45:00|879.8|875.3|880.1|875.6|880.3|875.8|879.3|874.8|3454
1698731400000|2023-10-31 05:50:00|880.2|875.7|881.6|877.1|881.8|877.3|880.1|875.6|7977
1698731700000|2023-10-31 05:55:00|881.3|876.8|880.8|876.3|881.3|876.8|880.3|875.8|4260
1698732000000|2023-10-31 06:00:00|881.1|876.6|880.3|875.8|881.3|876.8|879.8|875.3|4373
1698732300000|2023-10-31 06:05:00|880.1|875.6|879.6|875.1|880.1|875.6|879.1|874.6|2917
1698732600000|2023-10-31 06:10:00|879.3|874.8|879.1|874.6|879.6|875.1|879.1|874.6|1741
1698732900000|2023-10-31 06:15:00|879.3|874.8|880.3|875.8|880.6|876.1|879.3|874.8|2761
1698733200000|2023-10-31 06:20:00|880.1|875.6|879.3|874.8|880.1|875.6|879.3|874.8|2612
1698733500000|2023-10-31 06:25:00|879.1|874.6|878.8|874.3|879.1|874.6|878.6|874.1|2693
1698733800000|2023-10-31 06:30:00|879.1|874.6|880.1|875.6|880.1|875.6|879.1|874.6|2246
1698734100000|2023-10-31 06:35:00|880.3|875.8|880.6|876.1|880.8|876.3|880.1|875.6|2344
1698734400000|2023-10-31 06:40:00|880.8|876.3|880.6|876.1|880.8|876.3|880.3|875.8|2772
1698734700000|2023-10-31 06:45:00|880.8|876.3|882.8|878.3|882.8|878.3|880.8|876.3|10906
1698735000000|2023-10-31 06:50:00|883.1|878.6|881.3|876.8|883.3|878.8|881.3|876.8|12384
1698735300000|2023-10-31 06:55:00|881.6|877.1|879.4|874.9|881.8|877.3|879.4|874.9|12599
1698735600000|2023-10-31 07:00:00|879.8|875.3|879.8|875.3|879.8|875.3|879.8|875.3|0
1698757200000|2023-10-31 13:00:00|879.5|875|878.5|874|880|875.5|877|872.5|22419
1698757500000|2023-10-31 13:05:00|879|874.5|878.7|874.2|879.7|875.2|878.2|873.7|9066
1698757800000|2023-10-31 13:10:00|878.5|874|876.2|871.7|878.7|874.2|876.2|871.7|12407
1698758100000|2023-10-31 13:15:00|876.4|871.9|877.2|872.7|877.5|873|876.2|871.7|5094
1698758400000|2023-10-31 13:20:00|877.4|872.9|880.2|875.7|880.2|875.7|877.4|872.9|5841
1698758700000|2023-10-31 13:25:00|880.5|876|882|877.5|882.5|878|880.5|876|12897
1698759000000|2023-10-31 13:30:00|882.5|878|882.5|878|884.5|880|882.5|878|14205
1698759300000|2023-10-31 13:35:00|882.7|878.2|883.8|879.3|883.8|879.3|882.2|877.7|4034
1698759600000|2023-10-31 13:40:00|884.1|879.6|884.2|879.7|884.7|880.2|884|879.5|7741
1698759900000|2023-10-31 13:45:00|884|879.5|889|884.5|889.5|885|884|879.5|31604
1698760200000|2023-10-31 13:50:00|889.2|884.7|890.5|886|891.1|886.6|889|884.5|21550
1698760500000|2023-10-31 13:55:00|890.2|885.7|889.7|885.2|890.2|885.7|889.5|885|11126
1698760800000|2023-10-31 14:00:00|890|885.5|894.7|890.2|894.7|890.2|889.2|884.7|28245
1698761100000|2023-10-31 14:05:00|894.6|890.1|895|890.5|895|890.5|894.2|889.7|12494
1698761400000|2023-10-31 14:10:00|894.7|890.2|895.2|890.7|896.7|892.2|894.5|890|24356
1698761700000|2023-10-31 14:15:00|895|890.5|894|889.5|895.5|891|894|889.5|8897
1698762000000|2023-10-31 14:20:00|894.2|889.7|894.2|889.7|894.5|890|893.5|889|5817
1698762300000|2023-10-31 14:25:00|894|889.5|893.2|888.7|894|889.5|892.5|888|8891
1698762600000|2023-10-31 14:30:00|893.5|889|894.5|890|894.6|890.1|893.2|888.7|5991
1698762900000|2023-10-31 14:35:00|894.2|889.7|894.7|890.2|896.2|891.7|894|889.5|10229
1698763200000|2023-10-31 14:40:00|894.5|890|892.7|888.2|894.7|890.2|892.7|888.2|5944
1698763500000|2023-10-31 14:45:00|893|888.5|892.7|888.2|893.7|889.2|892.7|888.2|4709
1698763800000|2023-10-31 14:50:00|893.2|888.7|892|887.5|893.2|888.7|892|887.5|6094
1698764100000|2023-10-31 14:55:00|891.7|887.2|892.1|887.6|892.2|887.7|889.5|885|15535
1698800400000|2023-11-01 01:00:00|891.8|887.3|893.8|889.3|893.8|889.3|890.6|886.1|13190
1698800700000|2023-11-01 01:05:00|894.1|889.6|893.1|888.6|894.6|890.1|892.8|888.3|6887
1698801000000|2023-11-01 01:10:00|892.8|888.3|897.6|893.1|898.1|893.6|892.6|888.1|26192
1698801300000|2023-11-01 01:15:00|897.8|893.3|898.3|893.8|898.6|894.1|896.8|892.3|16079
1698801600000|2023-11-01 01:20:00|898.1|893.6|898.1|893.6|899.6|895.1|897.8|893.3|14435
1698801900000|2023-11-01 01:25:00|898|893.5|897.5|893|898|893.5|896.8|892.3|7185
1698802200000|2023-11-01 01:30:00|897.3|892.8|896.9|892.4|897.5|893|896.8|892.3|5313
1698802500000|2023-11-01 01:35:00|897|892.5|899.8|895.3|900|895.5|896.5|892|15717
1698802800000|2023-11-01 01:40:00|899.5|895|900.3|895.8|901.8|897.3|899.5|895|16454
1698803100000|2023-11-01 01:45:00|900|895.5|900|895.5|901.3|896.8|898.8|894.3|12134
1698803400000|2023-11-01 01:50:00|899.8|895.3|898|893.5|900|895.5|898|893.5|7418
1698803700000|2023-11-01 01:55:00|898.3|893.8|897|892.5|898.3|893.8|896.5|892|8587
1698804000000|2023-11-01 02:00:00|896.8|892.3|895.3|890.8|896.8|892.3|895|890.5|12390
1698804300000|2023-11-01 02:05:00|895|890.5|892.3|887.8|895.3|890.8|891.8|887.3|18458
1698804600000|2023-11-01 02:10:00|892.5|888|893.8|889.3|894.8|890.3|892.3|887.8|9666
1698805800000|2023-11-01 02:30:00|894.3|889.8|894.5|890|894.5|890|892.5|888|7284
1698806100000|2023-11-01 02:35:00|894.3|889.8|895.5|891|895.5|891|894|889.5|5610
1698806400000|2023-11-01 02:40:00|895.3|890.8|895.5|891|895.8|891.3|894.5|890|3593
1698806700000|2023-11-01 02:45:00|895.7|891.2|896.7|892.2|896.7|892.2|894.3|889.8|5167
1698807000000|2023-11-01 02:50:00|896.5|892|895.5|891|897|892.5|895.3|890.8|5039
1698807300000|2023-11-01 02:55:00|895.8|891.3|895.3|890.8|895.8|891.3|895.1|890.6|2250
1698807600000|2023-11-01 03:00:00|895.5|891|896.8|892.3|897|892.5|895.5|891|3784
1698807900000|2023-11-01 03:05:00|897|892.5|897.8|893.3|898|893.5|896.5|892|3496
1698808200000|2023-11-01 03:10:00|898|893.5|895|890.5|898|893.5|894.8|890.3|4483
1698808500000|2023-11-01 03:15:00|894.9|890.4|894.8|890.3|896|891.5|894|889.5|4738
1698808800000|2023-11-01 03:20:00|895|890.5|895.5|891|896|891.5|895|890.5|2281
1698809100000|2023-11-01 03:25:00|895.3|890.8|894|889.5|895.3|890.8|893.5|889|4510
1698816600000|2023-11-01 05:30:00|893.9|889.4|895|890.5|895|890.5|893|888.5|6418
1698816900000|2023-11-01 05:35:00|894.7|890.2|893.5|889|895.2|890.7|893.5|889|3308
1698817200000|2023-11-01 05:40:00|893.6|889.1|892.5|888|894|889.5|892.2|887.7|3237
1698817500000|2023-11-01 05:45:00|892.2|887.7|893|888.5|893|888.5|891.3|886.8|4986
1698817800000|2023-11-01 05:50:00|893.2|888.7|894.2|889.7|894.7|890.2|893.2|888.7|3612
1698818100000|2023-11-01 05:55:00|893.7|889.2|894.7|890.2|895.2|890.7|893.7|889.2|4537
1698818400000|2023-11-01 06:00:00|895|890.5|895.7|891.2|896.5|892|894.5|890|5623
1698818700000|2023-11-01 06:05:00|896|891.5|897.7|893.2|897.7|893.2|895.8|891.3|7255
1698819000000|2023-11-01 06:10:00|897.8|893.3|897.2|892.7|898.2|893.7|897|892.5|6836
1698819300000|2023-11-01 06:15:00|897|892.5|897.2|892.7|898|893.5|897|892.5|3898
1698819600000|2023-11-01 06:20:00|897.1|892.6|896.2|891.7|897.2|892.7|896.2|891.7|4288
1698819900000|2023-11-01 06:25:00|896.1|891.6|897.8|893.3|897.8|893.3|895.7|891.2|4238
1698820200000|2023-11-01 06:30:00|897.9|893.4|897.2|892.7|900|895.5|897|892.5|10391
1698820500000|2023-11-01 06:35:00|897.1|892.6|897.2|892.7|898.2|893.7|896.7|892.2|4640
1698820800000|2023-11-01 06:40:00|897.4|892.9|897.9|893.4|899.1|894.6|897.3|892.8|7854
1698821100000|2023-11-01 06:45:00|898.2|893.7|896.9|892.4|898.9|894.4|896.3|891.8|6004
1698821400000|2023-11-01 06:50:00|897.1|892.6|896.9|892.4|897.9|893.4|896.7|892.2|6098
1698821700000|2023-11-01 06:55:00|897.1|892.6|897.4|892.9|897.9|893.4|896.4|891.9|14352
1698843600000|2023-11-01 13:00:00|899|894.5|897.6|893.1|899.5|895|896.4|891.9|18608
1698843900000|2023-11-01 13:05:00|897.4|892.9|896.1|891.6|897.6|893.1|895.6|891.1|13058
1698844200000|2023-11-01 13:10:00|896.3|891.8|897.1|892.6|898.6|894.1|896.3|891.8|8728
1698844500000|2023-11-01 13:15:00|896.8|892.3|896.1|891.6|896.8|892.3|895.1|890.6|8091
1698844800000|2023-11-01 13:20:00|896.5|892|893.5|889|896.6|892.1|893.5|889|12427
1698845100000|2023-11-01 13:25:00|893.6|889.1|893.6|889.1|894|889.5|892.8|888.3|7462
1698845400000|2023-11-01 13:30:00|893.3|888.8|893.3|888.8|893.8|889.3|891.3|886.8|11146
1698845700000|2023-11-01 13:35:00|893.4|888.9|894.1|889.6|895.1|890.6|893.4|888.9|9018
1698846000000|2023-11-01 13:40:00|894.2|889.7|894.3|889.8|894.8|890.3|893.6|889.1|3877
1698846300000|2023-11-01 13:45:00|894.6|890.1|894.8|890.3|895.1|890.6|894.3|889.8|3395
1698846600000|2023-11-01 13:50:00|895.1|890.6|894.6|890.1|896.6|892.1|894.6|890.1|6861
1698846900000|2023-11-01 13:55:00|894.3|889.8|892.8|888.3|894.6|890.1|892.3|887.8|5545
1698847200000|2023-11-01 14:00:00|893|888.5|890|885.5|893.3|888.8|887.5|883|23207
1698847500000|2023-11-01 14:05:00|889.7|885.2|890.5|886|890.5|886|889.3|884.8|4581
1698847800000|2023-11-01 14:10:00|890.8|886.3|890.5|886|890.8|886.3|889.3|884.8|5436
1698848100000|2023-11-01 14:15:00|890.8|886.3|891.3|886.8|891.8|887.3|890.5|886|5256
1698848400000|2023-11-01 14:20:00|891.5|887|891.5|887|892|887.5|891.3|886.8|2884
1698848700000|2023-11-01 14:25:00|891.6|887.1|890.5|886|892.3|887.8|890|885.5|4492
1698849000000|2023-11-01 14:30:00|890.3|885.8|890.8|886.3|891.5|887|890.3|885.8|2718
1698849300000|2023-11-01 14:35:00|890.9|886.4|890.3|885.8|890.9|886.4|889.8|885.3|3181
1698849600000|2023-11-01 14:40:00|890.5|886|890.8|886.3|891.3|886.8|890.5|886|2124
1698849900000|2023-11-01 14:45:00|890.5|886|890.1|885.6|890.5|886|889.5|885|3140
1698850200000|2023-11-01 14:50:00|890|885.5|887.5|883|890.3|885.8|887.5|883|6247
1698850500000|2023-11-01 14:55:00|887.6|883.1|888.9|884.4|889|884.5|886.8|882.3|13454
1698886800000|2023-11-02 01:00:00|888.3|883.8|892.6|888.1|892.7|888.2|887.9|883.4|19795
1698887100000|2023-11-02 01:05:00|892.3|887.8|894.3|889.8|894.6|890.1|891.8|887.3|12298
1698887400000|2023-11-02 01:10:00|894.2|889.7|893.3|888.8|895.6|891.1|893.3|888.8|10778
1698887700000|2023-11-02 01:15:00|893.6|889.1|894.8|890.3|894.8|890.3|893.3|888.8|6464
1698888000000|2023-11-02 01:20:00|895.1|890.6|895.1|890.6|896.3|891.8|894.6|890.1|11173
1698888300000|2023-11-02 01:25:00|895.3|890.8|895.1|890.6|895.6|891.1|894.6|890.1|4094
1698888600000|2023-11-02 01:30:00|894.8|890.3|895.8|891.3|896.3|891.8|894.6|890.1|5981
1698888900000|2023-11-02 01:35:00|895.6|891.1|895.1|890.6|895.8|891.3|894.1|889.6|4772
1698889200000|2023-11-02 01:40:00|895.4|890.9|894.1|889.6|895.6|891.1|893.9|889.4|2988
1698889500000|2023-11-02 01:45:00|893.9|889.4|893|888.5|894.1|889.6|892.4|887.9|5702
1698889800000|2023-11-02 01:50:00|892.5|888|892.8|888.3|892.8|888.3|892.3|887.8|1953
1698890100000|2023-11-02 01:55:00|893|888.5|893.3|888.8|893.3|888.8|891.8|887.3|4123
1698890400000|2023-11-02 02:00:00|893|888.5|891.3|886.8|893|888.5|891|886.5|4309
1698890700000|2023-11-02 02:05:00|891.8|887.3|890.8|886.3|891.8|887.3|890.8|886.3|3245
1698891000000|2023-11-02 02:10:00|891|886.5|890.8|886.3|892.3|887.8|890.5|886|4863
1698892200000|2023-11-02 02:30:00|890.3|885.8|891.5|887|891.5|887|890|885.5|3700
1698892500000|2023-11-02 02:35:00|891.8|887.3|892.8|888.3|893|888.5|891.8|887.3|4383
1698892800000|2023-11-02 02:40:00|892.6|888.1|894.8|890.3|894.8|890.3|892.3|887.8|6606
1698893100000|2023-11-02 02:45:00|894.5|890|893|888.5|894.5|890|893|888.5|4261
1698893400000|2023-11-02 02:50:00|893.3|888.8|894.3|889.8|894.3|889.8|893|888.5|3415
1698893700000|2023-11-02 02:55:00|894.4|889.9|896.8|892.3|897.4|892.9|894.3|889.8|19179
1698894000000|2023-11-02 03:00:00|896.5|892|896.8|892.3|897|892.5|895.5|891|7186
1698894300000|2023-11-02 03:05:00|897|892.5|896.3|891.8|898|893.5|896.3|891.8|8011
1698894600000|2023-11-02 03:10:00|896.1|891.6|897.5|893|897.6|893.1|895.8|891.3|6710
1698894900000|2023-11-02 03:15:00|897.8|893.3|898.7|894.2|899|894.5|897.5|893|19293
1698895200000|2023-11-02 03:20:00|899|894.5|901.8|897.3|901.8|897.3|899|894.5|19457
1698895500000|2023-11-02 03:25:00|902|897.5|900.4|895.9|902.7|898.2|899.2|894.7|14894
1698903000000|2023-11-02 05:30:00|900.3|895.8|899.7|895.2|900.7|896.2|899.6|895.1|7702
1698903300000|2023-11-02 05:35:00|899.6|895.1|899.7|895.2|901.4|896.9|899.4|894.9|6461
1698903600000|2023-11-02 05:40:00|899.4|894.9|899.9|895.4|900.4|895.9|899.2|894.7|5063
1698903900000|2023-11-02 05:45:00|900.2|895.7|901.4|896.9|901.4|896.9|900.1|895.6|4776
1698904200000|2023-11-02 05:50:00|901.7|897.2|901.2|896.7|902.4|897.9|901.2|896.7|7200
1698904500000|2023-11-02 05:55:00|901|896.5|899.2|894.7|901|896.5|899.2|894.7|6023
1698904800000|2023-11-02 06:00:00|899|894.5|900.2|895.7|900.2|895.7|899|894.5|4403
1698905100000|2023-11-02 06:05:00|900.4|895.9|897.6|893.1|900.4|895.9|897.4|892.9|6737
1698905400000|2023-11-02 06:10:00|897.7|893.2|897.5|893|898.3|893.8|897.2|892.7|8550
1698905700000|2023-11-02 06:15:00|897.2|892.7|898.9|894.4|899|894.5|897|892.5|5837
1698906000000|2023-11-02 06:20:00|899.2|894.7|899.7|895.2|900.2|895.7|899.2|894.7|4033
1698906300000|2023-11-02 06:25:00|899.4|894.9|899.4|894.9|899.9|895.4|898.9|894.4|3751
1698906600000|2023-11-02 06:30:00|899.7|895.2|899.4|894.9|899.9|895.4|898.9|894.4|1997
1698906900000|2023-11-02 06:35:00|899.7|895.2|900.4|895.9|900.6|896.1|899.4|894.9|3160
1698907200000|2023-11-02 06:40:00|900.3|895.8|900.2|895.7|900.4|895.9|899.7|895.2|2860
1698907500000|2023-11-02 06:45:00|900.4|895.9|900.2|895.7|900.9|896.4|900.1|895.6|4479
1698907800000|2023-11-02 06:50:00|900.3|895.8|898.7|894.2|900.7|896.2|898.7|894.2|5069
1698908100000|2023-11-02 06:55:00|898.9|894.4|900.1|895.6|900.9|896.4|898.7|894.2|12668
1698930000000|2023-11-02 13:00:00|897.7|893.2|898.3|893.8|898.6|894.1|896.1|891.6|26508
1698930300000|2023-11-02 13:05:00|898.1|893.6|898.8|894.3|899.8|895.3|897.6|893.1|12775
1698930600000|2023-11-02 13:10:00|899.1|894.6|901.9|897.4|902.4|897.9|898.6|894.1|13841
1698930900000|2023-11-02 13:15:00|902.1|897.6|901.9|897.4|903.6|899.1|901.9|897.4|9652
1698931200000|2023-11-02 13:20:00|902.1|897.6|900.9|896.4|902.9|898.4|900.5|896|10541
1698931500000|2023-11-02 13:25:00|900.7|896.2|901.1|896.6|902.6|898.1|900.1|895.6|6273
1698931800000|2023-11-02 13:30:00|901.6|897.1|903.1|898.6|903.8|899.3|901.3|896.8|8510
1698932100000|2023-11-02 13:35:00|903.3|898.8|904.1|899.6|904.8|900.3|903.3|898.8|13762
1698932400000|2023-11-02 13:40:00|903.8|899.3|902.8|898.3|904.3|899.8|902.8|898.3|5796
1698932700000|2023-11-02 13:45:00|902.6|898.1|901.8|897.3|902.6|898.1|901.7|897.2|5777
1698933000000|2023-11-02 13:50:00|901.6|897.1|901.3|896.8|902.6|898.1|901.1|896.6|5220
1698933300000|2023-11-02 13:55:00|901.1|896.6|898.6|894.1|901.1|896.6|898.6|894.1|12737
1698933600000|2023-11-02 14:00:00|898.3|893.8|898.8|894.3|899.1|894.6|898.1|893.6|7607
1698933900000|2023-11-02 14:05:00|899|894.5|899.3|894.8|899.6|895.1|898.8|894.3|3696
1698934200000|2023-11-02 14:10:00|899.4|894.9|900.3|895.8|900.7|896.2|899.3|894.8|3675
1698934500000|2023-11-02 14:15:00|900.6|896.1|901.1|896.6|901.3|896.8|900.3|895.8|4013
1698934800000|2023-11-02 14:20:00|900.9|896.4|899.8|895.3|900.9|896.4|899.3|894.8|4507
1698935100000|2023-11-02 14:25:00|899.6|895.1|899.3|894.8|899.8|895.3|899.3|894.8|2619
1698935400000|2023-11-02 14:30:00|899.6|895.1|901.1|896.6|901.1|896.6|899.6|895.1|2381
1698935700000|2023-11-02 14:35:00|900.9|896.4|901.8|897.3|901.8|897.3|900.8|896.3|3273
1698936000000|2023-11-02 14:40:00|902.1|897.6|902.8|898.3|903.3|898.8|902.1|897.6|6348
1698936300000|2023-11-02 14:45:00|902.7|898.2|903.3|898.8|903.3|898.8|902.3|897.8|4051
1698936600000|2023-11-02 14:50:00|903.5|899|902.5|898|903.5|899|902.3|897.8|6210
1698936900000|2023-11-02 14:55:00|902.3|897.8|900.9|896.4|902.8|898.3|900.9|896.4|6361
1698973200000|2023-11-03 01:00:00|900.6|896.1|900.8|896.3|901.1|896.6|900|895.5|10220
1698973500000|2023-11-03 01:05:00|901|896.5|899.3|894.8|901.3|896.8|899.3|894.8|5276
1698973800000|2023-11-03 01:10:00|899.6|895.1|900.1|895.6|901.3|896.8|899.3|894.8|5373
1698974100000|2023-11-03 01:15:00|900.3|895.8|901.4|896.9|901.4|896.9|899.6|895.1|3989
1698974400000|2023-11-03 01:20:00|901.6|897.1|900.3|895.8|901.6|897.1|899.9|895.4|4559
1698974700000|2023-11-03 01:25:00|900.5|896|900.1|895.6|900.8|896.3|899.6|895.1|2297
1698975000000|2023-11-03 01:30:00|900.3|895.8|900.1|895.6|900.6|896.1|899.6|895.1|2745
1698975300000|2023-11-03 01:35:00|900.2|895.7|901.1|896.6|901.1|896.6|899.8|895.3|2718
1698975600000|2023-11-03 01:40:00|900.8|896.3|902.1|897.6|902.3|897.8|900.8|896.3|4802
1698975900000|2023-11-03 01:45:00|901.8|897.3|902.3|897.8|902.6|898.1|901.6|897.1|3558
1698976200000|2023-11-03 01:50:00|902.5|898|903.1|898.6|903.1|898.6|901.2|896.7|5602
1698976500000|2023-11-03 01:55:00|902.8|898.3|902.1|897.6|902.8|898.3|902.1|897.6|3987
1698976800000|2023-11-03 02:00:00|902.3|897.8|901.3|896.8|902.6|898.1|901.3|896.8|2976
1698977100000|2023-11-03 02:05:00|901.7|897.2|902.8|898.3|902.8|898.3|901.6|897.1|3281
1698977400000|2023-11-03 02:10:00|902.7|898.2|902.8|898.3|903.3|898.8|902.7|898.2|3285
1698978600000|2023-11-03 02:30:00|902.9|898.4|905.8|901.3|907.1|902.6|902.9|898.4|22277
1698978900000|2023-11-03 02:35:00|905.9|901.4|907.1|902.6|907.8|903.3|905.8|901.3|8815
1698979200000|2023-11-03 02:40:00|907.3|902.8|907.8|903.3|907.8|903.3|906.8|902.3|4749
1698979500000|2023-11-03 02:45:00|908.2|903.7|907.1|902.6|908.6|904.1|906.4|901.9|10070
1698979800000|2023-11-03 02:50:00|907.6|903.1|909.1|904.6|909.1|904.6|907.6|903.1|8190
1698980100000|2023-11-03 02:55:00|908.8|904.3|907.6|903.1|909.3|904.8|907.6|903.1|7131
1698980400000|2023-11-03 03:00:00|907.3|902.8|904.1|899.6|907.6|903.1|903.8|899.3|15684
1698980700000|2023-11-03 03:05:00|904.3|899.8|896.6|892.1|904.6|900.1|896.6|892.1|28932
1698981000000|2023-11-03 03:10:00|896.1|891.6|897.8|893.3|898.3|893.8|893.1|888.6|37577
1698981300000|2023-11-03 03:15:00|897.6|893.1|896.8|892.3|898.5|894|896.8|892.3|13953
1698981600000|2023-11-03 03:20:00|896.6|892.1|893.3|888.8|896.6|892.1|890.7|886.2|35915
1698981900000|2023-11-03 03:25:00|893.6|889.1|894.6|890.1|896.1|891.6|893.1|888.6|16827
1698989400000|2023-11-03 05:30:00|894.3|889.8|895.7|891.2|896.8|892.3|891.6|887.1|23404
1698989700000|2023-11-03 05:35:00|896|891.5|898|893.5|898.5|894|895.4|890.9|11386
1698990000000|2023-11-03 05:40:00|898.1|893.6|895|890.5|898.1|893.6|894.7|890.2|6508
1698990300000|2023-11-03 05:45:00|895.5|891|895|890.5|895.5|891|893.7|889.2|7601
1698990600000|2023-11-03 05:50:00|894.7|890.2|896.2|891.7|896.2|891.7|894|889.5|3597
1698990900000|2023-11-03 05:55:00|896.4|891.9|894.7|890.2|896.4|891.9|894.5|890|2976
1698991200000|2023-11-03 06:00:00|894.9|890.4|893.2|888.7|894.9|890.4|893.2|888.7|4488
1698991500000|2023-11-03 06:05:00|893.5|889|896|891.5|896|891.5|892.7|888.2|7979
1698991800000|2023-11-03 06:10:00|896.2|891.7|895|890.5|897.2|892.7|895|890.5|11174
1698992100000|2023-11-03 06:15:00|895.2|890.7|896.5|892|896.5|892|895|890.5|2608
1698992400000|2023-11-03 06:20:00|896.2|891.7|894|889.5|896.2|891.7|894|889.5|3633
1698992700000|2023-11-03 06:25:00|894.5|890|893.2|888.7|895|890.5|893.2|888.7|6327
1698993000000|2023-11-03 06:30:00|893.4|888.9|894|889.5|894.5|890|892|887.5|9113
1698993300000|2023-11-03 06:35:00|893.7|889.2|894.7|890.2|894.7|890.2|892.2|887.7|5957
1698993600000|2023-11-03 06:40:00|894.5|890|894.7|890.2|895.7|891.2|894.2|889.7|6827
1698993900000|2023-11-03 06:45:00|895|890.5|896.2|891.7|896.5|892|894.7|890.2|5713
1698994200000|2023-11-03 06:50:00|896.4|891.9|894.9|890.4|896.7|892.2|893.9|889.4|10032
1698994500000|2023-11-03 06:55:00|895.2|890.7|897|892.5|897.2|892.7|894.9|890.4|14167
1699016400000|2023-11-03 13:00:00|898.8|894.3|897.6|893.1|899.8|895.3|896.6|892.1|21914
1699016700000|2023-11-03 13:05:00|897.4|892.9|895.6|891.1|897.4|892.9|895.6|891.1|9298
1699017000000|2023-11-03 13:10:00|895.8|891.3|896.4|891.9|896.6|892.1|895.8|891.3|4504
1699017300000|2023-11-03 13:15:00|896.7|892.2|900.7|896.2|900.7|896.2|896.7|892.2|11512
1699017600000|2023-11-03 13:20:00|900.9|896.4|901.4|896.9|902.4|897.9|899.7|895.2|14674
1699017900000|2023-11-03 13:25:00|901.2|896.7|901.4|896.9|901.9|897.4|900.4|895.9|6550
1699018200000|2023-11-03 13:30:00|901.9|897.4|903.2|898.7|903.7|899.2|901.9|897.4|7519
1699018500000|2023-11-03 13:35:00|903.3|898.8|903.2|898.7|903.7|899.2|903.2|898.7|3982
1699018800000|2023-11-03 13:40:00|903.5|899|906.7|902.2|907|902.5|903.2|898.7|20314
1699019100000|2023-11-03 13:45:00|906.5|902|907.4|902.9|907.4|902.9|905.7|901.2|10517
1699019400000|2023-11-03 13:50:00|907.7|903.2|909.5|905|909.7|905.2|907.7|903.2|19018
1699019700000|2023-11-03 13:55:00|909.2|904.7|910.7|906.2|913|908.5|908.7|904.2|25188
1699020000000|2023-11-03 14:00:00|911.2|906.7|909.5|905|911.2|906.7|908.2|903.7|9286
1699020300000|2023-11-03 14:05:00|909.3|904.8|909.5|905|910|905.5|908.5|904|4634
1699020600000|2023-11-03 14:10:00|909.6|905.1|909.2|904.7|911.2|906.7|909.2|904.7|6674
1699020900000|2023-11-03 14:15:00|909.5|905|909.3|904.8|909.5|905|908.2|903.7|5178
1699021200000|2023-11-03 14:20:00|909.5|905|908.7|904.2|909.7|905.2|908.6|904.1|2277
1699021500000|2023-11-03 14:25:00|908.6|904.1|908.2|903.7|909.1|904.6|908.2|903.7|3350
1699021800000|2023-11-03 14:30:00|907.9|903.4|907.9|903.4|908.4|903.9|907.2|902.7|4248
1699022100000|2023-11-03 14:35:00|907.7|903.2|909.4|904.9|909.4|904.9|907.4|902.9|3676
1699022400000|2023-11-03 14:40:00|909.3|904.8|909.4|904.9|909.4|904.9|908.7|904.2|2148
1699022700000|2023-11-03 14:45:00|909.2|904.7|908.5|904|909.3|904.8|908.5|904|2864
1699023000000|2023-11-03 14:50:00|908.7|904.2|909.2|904.7|909.5|905|908.5|904|3349
1699023300000|2023-11-03 14:55:00|909.5|905|909.9|905.4|910.7|906.2|909.2|904.7|10758
1699023600000|2023-11-03 15:00:00|910.2|905.7|910.2|905.7|910.2|905.7|910.2|905.7|0
1699232400000|2023-11-06 01:00:00|907.8|903.3|900.6|896.1|907.8|903.3|899.4|894.9|45001
1699232700000|2023-11-06 01:05:00|900.5|896|902.3|897.8|903|898.5|900.5|896|13059
1699233000000|2023-11-06 01:10:00|902.1|897.6|899.3|894.8|902.1|897.6|899.2|894.7|17949
1699233300000|2023-11-06 01:15:00|899.5|895|900|895.5|900.5|896|898.3|893.8|12196
1699233600000|2023-11-06 01:20:00|900.3|895.8|899.3|894.8|900.6|896.1|899.1|894.6|7555
1699233900000|2023-11-06 01:25:00|899.6|895.1|901.3|896.8|901.3|896.8|899.6|895.1|6386
1699234200000|2023-11-06 01:30:00|901.6|897.1|901.3|896.8|904.6|900.1|901.1|896.6|15453
1699234500000|2023-11-06 01:35:00|901.2|896.7|903.6|899.1|903.6|899.1|900.8|896.3|4568
1699234800000|2023-11-06 01:40:00|903.8|899.3|901.6|897.1|903.8|899.3|901.1|896.6|4742
1699235100000|2023-11-06 01:45:00|901.4|896.9|903.4|898.9|903.6|899.1|901.1|896.6|5045
1699235400000|2023-11-06 01:50:00|903.2|898.7|905.1|900.6|905.8|901.3|903.1|898.6|8344
1699235700000|2023-11-06 01:55:00|904.7|900.2|904.5|900|905.6|901.1|902.9|898.4|8647
1699236000000|2023-11-06 02:00:00|904.8|900.3|904.5|900|905|900.5|904|899.5|1955
1699236300000|2023-11-06 02:05:00|904.3|899.8|903.1|898.6|905.6|901.1|902.9|898.4|7450
1699236600000|2023-11-06 02:10:00|903.3|898.8|904.1|899.6|904.4|899.9|903.3|898.8|2828
1699237800000|2023-11-06 02:30:00|904.3|899.8|903.1|898.6|904.8|900.3|903.1|898.6|3688
1699238100000|2023-11-06 02:35:00|903|898.5|903.6|899.1|904.1|899.6|902.9|898.4|2732
1699238400000|2023-11-06 02:40:00|903.4|898.9|904.1|899.6|905.4|900.9|903.4|898.9|3281
1699238700000|2023-11-06 02:45:00|904.4|899.9|901.5|897|904.9|900.4|901.5|897|3921
1699239000000|2023-11-06 02:50:00|901.7|897.2|904|899.5|904.5|900|901.7|897.2|4225
1699239300000|2023-11-06 02:55:00|904.2|899.7|904.3|899.8|904.5|900|903.5|899|2058
1699239600000|2023-11-06 03:00:00|904.2|899.7|904.3|899.8|905|900.5|904|899.5|4464
1699239900000|2023-11-06 03:05:00|904.2|899.7|905|900.5|905|900.5|903.8|899.3|2623
1699240200000|2023-11-06 03:10:00|905.3|900.8|905.8|901.3|906.6|902.1|905.1|900.6|6775
1699240500000|2023-11-06 03:15:00|906.1|901.6|906.6|902.1|907.6|903.1|906.1|901.6|5839
1699240800000|2023-11-06 03:20:00|906.3|901.8|906.1|901.6|906.3|901.8|904.8|900.3|2601
1699241100000|2023-11-06 03:25:00|905.8|901.3|907|902.5|907.3|902.8|905.6|901.1|3953
1699248600000|2023-11-06 05:30:00|907.2|902.7|906|901.5|907.3|902.8|905.5|901|4239
1699248900000|2023-11-06 05:35:00|905.8|901.3|905.3|900.8|906|901.5|904.8|900.3|3018
1699249200000|2023-11-06 05:40:00|905.5|901|903.8|899.3|905.8|901.3|903.6|899.1|5216
1699249500000|2023-11-06 05:45:00|904.1|899.6|904.1|899.6|904.1|899.6|902.8|898.3|6066
1699249800000|2023-11-06 05:50:00|904.2|899.7|906.1|901.6|907.3|902.8|904.1|899.6|7852
1699250100000|2023-11-06 05:55:00|906.3|901.8|902.6|898.1|907.6|903.1|902.3|897.8|9242
1699250400000|2023-11-06 06:00:00|902.7|898.2|904.2|899.7|904.3|899.8|902.6|898.1|6757
1699250700000|2023-11-06 06:05:00|903.9|899.4|904.3|899.8|904.3|899.8|903.3|898.8|2389
1699251000000|2023-11-06 06:10:00|904.1|899.6|904.3|899.8|904.6|900.1|903.6|899.1|2048
1699251300000|2023-11-06 06:15:00|904.1|899.6|903.1|898.6|904.1|899.6|902.8|898.3|3411
1699251600000|2023-11-06 06:20:00|903.3|898.8|902.8|898.3|903.6|899.1|902.3|897.8|6216
1699251900000|2023-11-06 06:25:00|903.1|898.6|903.6|899.1|904.6|900.1|903.1|898.6|4956
1699252200000|2023-11-06 06:30:00|903.8|899.3|903.6|899.1|904.3|899.8|903.6|899.1|2036
1699252500000|2023-11-06 06:35:00|903.3|898.8|902.6|898.1|903.3|898.8|902.3|897.8|4359
1699252800000|2023-11-06 06:40:00|902.7|898.2|902.8|898.3|903.8|899.3|902.6|898.1|3211
1699253100000|2023-11-06 06:45:00|903.3|898.8|901.3|896.8|903.8|899.3|901.3|896.8|7401
1699253400000|2023-11-06 06:50:00|901.1|896.6|900.8|896.3|901.8|897.3|900.3|895.8|9688
1699253700000|2023-11-06 06:55:00|901.1|896.6|901.8|897.3|901.8|897.3|900.1|895.6|14566
1699275600000|2023-11-06 13:00:00|899.5|895|902.3|897.8|904.3|899.8|899|894.5|25527
1699275900000|2023-11-06 13:05:00|902.5|898|901|896.5|902.5|898|900.1|895.6|13746
1699276200000|2023-11-06 13:10:00|901.3|896.8|903.8|899.3|904.7|900.2|901|896.5|10435
1699276500000|2023-11-06 13:15:00|903.9|899.4|906.8|902.3|907.1|902.6|903.8|899.3|17904
1699276800000|2023-11-06 13:20:00|906.9|902.4|906.8|902.3|907.1|902.6|906.3|901.8|4376
1699277100000|2023-11-06 13:25:00|906.6|902.1|907.1|902.6|907.1|902.6|906.3|901.8|4411
1699277400000|2023-11-06 13:30:00|907.3|902.8|908.8|904.3|909.2|904.7|907.1|902.6|14435
1699277700000|2023-11-06 13:35:00|909|904.5|908|903.5|909.3|904.8|907.8|903.3|7523
1699278000000|2023-11-06 13:40:00|908.2|903.7|906.5|902|908.2|903.7|906.5|902|4682
1699278300000|2023-11-06 13:45:00|906.7|902.2|905.7|901.2|907|902.5|905.2|900.7|4231
1699278600000|2023-11-06 13:50:00|905.5|901|905.7|901.2|905.7|901.2|904.5|900|4595
1699278900000|2023-11-06 13:55:00|905.4|900.9|905.2|900.7|905.4|900.9|905.2|900.7|1233
1699279200000|2023-11-06 14:00:00|905|900.5|905.7|901.2|905.7|901.2|904.7|900.2|2458
1699279500000|2023-11-06 14:05:00|905.5|901|903.8|899.3|905.7|901.2|903.8|899.3|7398
1699279800000|2023-11-06 14:10:00|904|899.5|905|900.5|905.3|900.8|904|899.5|4153
1699280100000|2023-11-06 14:15:00|904.8|900.3|904.5|900|904.9|900.4|904.2|899.7|1668
1699280400000|2023-11-06 14:20:00|904.4|899.9|904.3|899.8|904.5|900|904|899.5|1382
1699280700000|2023-11-06 14:25:00|904.4|899.9|903.8|899.3|904.6|900.1|903.8|899.3|2541
1699281000000|2023-11-06 14:30:00|904|899.5|906.5|902|906.8|902.3|904|899.5|5443
1699281300000|2023-11-06 14:35:00|906.7|902.2|907.1|902.6|907.1|902.6|906.3|901.8|3114
1699281600000|2023-11-06 14:40:00|906.9|902.4|905.4|900.9|907.1|902.6|904.9|900.4|6208
1699281900000|2023-11-06 14:45:00|905.6|901.1|905.9|901.4|905.9|901.4|905.6|901.1|1217
1699282200000|2023-11-06 14:50:00|905.6|901.1|906.1|901.6|906.1|901.6|905.2|900.7|2638
1699282500000|2023-11-06 14:55:00|905.9|901.4|906.4|901.9|906.4|901.9|905.6|901.1|5074
1699318800000|2023-11-07 01:00:00|906.2|901.7|905.2|900.7|906.2|901.7|903.9|899.4|10586
1699319100000|2023-11-07 01:05:00|905.3|900.8|903.7|899.2|905.7|901.2|903.4|898.9|6828
1699319400000|2023-11-07 01:10:00|903.2|898.7|904.8|900.3|905.2|900.7|902.9|898.4|5633
1699319700000|2023-11-07 01:15:00|904.7|900.2|902.9|898.4|905.2|900.7|902.2|897.7|9361
1699320000000|2023-11-07 01:20:00|903.2|898.7|903.4|898.9|903.9|899.4|902.9|898.4|3419
1699320300000|2023-11-07 01:25:00|903.7|899.2|904.3|899.8|904.7|900.2|903.7|899.2|4035
1699320600000|2023-11-07 01:30:00|904.2|899.7|905.6|901.1|905.6|901.1|903.7|899.2|4594
1699320900000|2023-11-07 01:35:00|905.5|901|906.6|902.1|906.9|902.4|905.1|900.6|6772
1699321200000|2023-11-07 01:40:00|906.9|902.4|906.4|901.9|907.4|902.9|905.9|901.4|4687
1699321500000|2023-11-07 01:45:00|906.1|901.6|905.1|900.6|906.6|902.1|904.6|900.1|3889
1699321800000|2023-11-07 01:50:00|904.6|900.1|904.9|900.4|904.9|900.4|904.1|899.6|2446
1699322100000|2023-11-07 01:55:00|904.6|900.1|905.1|900.6|905.6|901.1|904.1|899.6|2329
1699322400000|2023-11-07 02:00:00|905.4|900.9|904.6|900.1|905.6|901.1|904.6|900.1|1183
1699322700000|2023-11-07 02:05:00|904.4|899.9|904.1|899.6|904.6|900.1|903.6|899.1|2721
1699323000000|2023-11-07 02:10:00|904.4|899.9|903.6|899.1|904.6|900.1|903.4|898.9|2120
1699324200000|2023-11-07 02:30:00|903.5|899|903.6|899.1|903.9|899.4|903.1|898.6|3455
1699324500000|2023-11-07 02:35:00|903.5|899|902.9|898.4|904.6|900.1|902.9|898.4|4006
1699324800000|2023-11-07 02:40:00|903.1|898.6|902.6|898.1|903.6|899.1|902.6|898.1|3937
1699325100000|2023-11-07 02:45:00|902.4|897.9|902.1|897.6|902.8|898.3|901.5|897|6194
1699325400000|2023-11-07 02:50:00|902.6|898.1|903.4|898.9|903.6|899.1|902.6|898.1|2281
1699325700000|2023-11-07 02:55:00|903.1|898.6|904.6|900.1|904.6|900.1|903.1|898.6|2596
1699326000000|2023-11-07 03:00:00|904.9|900.4|905.4|900.9|905.4|900.9|904.1|899.6|4874
1699326300000|2023-11-07 03:05:00|905.3|900.8|904.8|900.3|905.8|901.3|904.8|900.3|3338
1699326600000|2023-11-07 03:10:00|904.7|900.2|905.6|901.1|905.6|901.1|904.2|899.7|2202
1699326900000|2023-11-07 03:15:00|905.3|900.8|903.8|899.3|905.3|900.8|903.8|899.3|2696
1699327200000|2023-11-07 03:20:00|904.1|899.6|901.6|897.1|904.3|899.8|901.6|897.1|6578
1699327500000|2023-11-07 03:25:00|901.3|896.8|902.3|897.8|902.3|897.8|900.6|896.1|13862
1699335000000|2023-11-07 05:30:00|902.2|897.7|906.3|901.8|906.5|902|901.9|897.4|14387
1699335300000|2023-11-07 05:35:00|906|901.5|907.3|902.8|907.3|902.8|905.3|900.8|11197
1699335600000|2023-11-07 05:40:00|907.1|902.6|906.6|902.1|907.3|902.8|906.1|901.6|6055
1699335900000|2023-11-07 05:45:00|906.3|901.8|905.6|901.1|906.4|901.9|904.8|900.3|5650
1699336200000|2023-11-07 05:50:00|905.8|901.3|905.8|901.3|906.8|902.3|905.3|900.8|4117
1699336500000|2023-11-07 05:55:00|905.7|901.2|907.1|902.6|907.6|903.1|905.3|900.8|4621
1699336800000|2023-11-07 06:00:00|906.9|902.4|906.6|902.1|907.1|902.6|906.1|901.6|2688
1699337100000|2023-11-07 06:05:00|906.7|902.2|907.3|902.8|907.6|903.1|906.6|902.1|3265
1699337400000|2023-11-07 06:10:00|907.6|903.1|908.1|903.6|908.8|904.3|907.6|903.1|11300
1699337700000|2023-11-07 06:15:00|908.3|903.8|906.6|902.1|908.3|903.8|906.3|901.8|4802
1699338000000|2023-11-07 06:20:00|906.4|901.9|905.8|901.3|906.8|902.3|905.8|901.3|4209
1699338300000|2023-11-07 06:25:00|905.6|901.1|905.3|900.8|906.6|902.1|905.3|900.8|4232
1699338600000|2023-11-07 06:30:00|905.4|900.9|901.9|897.4|905.4|900.9|899.9|895.4|37613
1699338900000|2023-11-07 06:35:00|902.2|897.7|898.4|893.9|902.4|897.9|898.3|893.8|20293
1699339200000|2023-11-07 06:40:00|898.2|893.7|899.6|895.1|900.6|896.1|898.1|893.6|17735
1699339500000|2023-11-07 06:45:00|899.4|894.9|897.1|892.6|900.3|895.8|896.6|892.1|16473
1699339800000|2023-11-07 06:50:00|896.8|892.3|899.7|895.2|899.8|895.3|896.4|891.9|18376
1699340100000|2023-11-07 06:55:00|899.9|895.4|901.3|896.8|902.3|897.8|899.9|895.4|18733
1699362000000|2023-11-07 13:00:00|897.6|893.1|895.2|890.7|899.2|894.7|894.9|890.4|28894
1699362300000|2023-11-07 13:05:00|895|890.5|893.1|888.6|895.5|891|892.9|888.4|18305
1699362600000|2023-11-07 13:10:00|892.9|888.4|895.9|891.4|896.1|891.6|892.9|888.4|11315
1699362900000|2023-11-07 13:15:00|895.4|890.9|892.9|888.4|895.4|890.9|892.9|888.4|8055
1699363200000|2023-11-07 13:20:00|893.1|888.6|889.2|884.7|894.4|889.9|889.2|884.7|17531
1699363500000|2023-11-07 13:25:00|889.1|884.6|891.2|886.7|891.2|886.7|889.1|884.6|11569
1699363800000|2023-11-07 13:30:00|891|886.5|889.5|885|891.2|886.7|889.5|885|5138
1699364100000|2023-11-07 13:35:00|889.7|885.2|891.2|886.7|891.7|887.2|889.7|885.2|5970
1699364400000|2023-11-07 13:40:00|891.5|887|895.6|891.1|895.9|891.4|891.2|886.7|13622
1699364700000|2023-11-07 13:45:00|895.9|891.4|895.4|890.9|895.9|891.4|894.1|889.6|4863
1699365000000|2023-11-07 13:50:00|895.6|891.1|896.4|891.9|896.9|892.4|895.6|891.1|8763
1699365300000|2023-11-07 13:55:00|896.5|892|895.6|891.1|896.5|892|895.3|890.8|4504
1699365600000|2023-11-07 14:00:00|895.3|890.8|895.1|890.6|895.3|890.8|894.6|890.1|3266
1699365900000|2023-11-07 14:05:00|894.8|890.3|895.1|890.6|895.3|890.8|894.6|890.1|2199
1699366200000|2023-11-07 14:10:00|895.3|890.8|897.8|893.3|897.8|893.3|895.3|890.8|7671
1699366500000|2023-11-07 14:15:00|898|893.5|896.8|892.3|898.1|893.6|896.8|892.3|5504
1699366800000|2023-11-07 14:20:00|897|892.5|897.5|893|898.2|893.7|897|892.5|9370
1699367100000|2023-11-07 14:25:00|897.3|892.8|897|892.5|897.5|893|896.9|892.4|3333
1699367400000|2023-11-07 14:30:00|896.6|892.1|896.8|892.3|897.3|892.8|896.6|892.1|2441
1699367700000|2023-11-07 14:35:00|897|892.5|896.8|892.3|897.5|893|896.8|892.3|3039
1699368000000|2023-11-07 14:40:00|897|892.5|896.5|892|897|892.5|896.5|892|1449
1699368300000|2023-11-07 14:45:00|896.3|891.8|897|892.5|897|892.5|896.3|891.8|2851
1699368600000|2023-11-07 14:50:00|897.1|892.6|896.2|891.7|897.5|893|896.2|891.7|2253
1699368900000|2023-11-07 14:55:00|896.1|891.6|895.7|891.2|896.1|891.6|894.9|890.4|7130
1699405200000|2023-11-08 01:00:00|894.6|890.1|893|888.5|894.6|890.1|892.2|887.7|11821
1699405500000|2023-11-08 01:05:00|893.1|888.6|893.4|888.9|893.9|889.4|893|888.5|5866
1699405800000|2023-11-08 01:10:00|893.2|888.7|893.2|888.7|893.9|889.4|892.9|888.4|3728
1699406100000|2023-11-08 01:15:00|893|888.5|895|890.5|895|890.5|893|888.5|3824
1699406400000|2023-11-08 01:20:00|895.1|890.6|896.3|891.8|896.3|891.8|895|890.5|4061
1699406700000|2023-11-08 01:25:00|896|891.5|895.5|891|896.8|892.3|895.5|891|5552
1699407000000|2023-11-08 01:30:00|895|890.5|893|888.5|895.3|890.8|893|888.5|4535
1699407300000|2023-11-08 01:35:00|893.2|888.7|892.7|888.2|893.5|889|892|887.5|7204
1699407600000|2023-11-08 01:40:00|892.5|888|893.5|889|893.5|889|892.5|888|2870
1699407900000|2023-11-08 01:45:00|893.3|888.8|892|887.5|893.3|888.8|892|887.5|4135
1699408200000|2023-11-08 01:50:00|891.8|887.3|892.3|887.8|892.3|887.8|890.5|886|8162
1699408500000|2023-11-08 01:55:00|892.5|888|895|890.5|895.5|891|892.3|887.8|9402
1699408800000|2023-11-08 02:00:00|894.8|890.3|894|889.5|895|890.5|894|889.5|2476
1699409100000|2023-11-08 02:05:00|894.2|889.7|896.5|892|896.5|892|894.2|889.7|4793
1699409400000|2023-11-08 02:10:00|896.3|891.8|897.3|892.8|897.8|893.3|895.8|891.3|7884
1699410600000|2023-11-08 02:30:00|897.5|893|900|895.5|900.7|896.2|896.5|892|22284
1699410900000|2023-11-08 02:35:00|899.8|895.3|898|893.5|900|895.5|898|893.5|5133
1699411200000|2023-11-08 02:40:00|898.2|893.7|898.2|893.7|898.2|893.7|897.2|892.7|3112
1699411500000|2023-11-08 02:45:00|898|893.5|897.2|892.7|898|893.5|897.2|892.7|1964
1699411800000|2023-11-08 02:50:00|897.1|892.6|897.7|893.2|897.7|893.2|896.7|892.2|2169
1699412100000|2023-11-08 02:55:00|897.5|893|896.5|892|897.5|893|896|891.5|2109
1699412400000|2023-11-08 03:00:00|896.6|892.1|897.2|892.7|897.7|893.2|896.6|892.1|1865
1699412700000|2023-11-08 03:05:00|897|892.5|898.5|894|898.5|894|896.6|892.1|1852
1699413000000|2023-11-08 03:10:00|898.2|893.7|896.7|892.2|898.7|894.2|896.7|892.2|2785
1699413300000|2023-11-08 03:15:00|897|892.5|897.2|892.7|898|893.5|896.7|892.2|2692
1699413600000|2023-11-08 03:20:00|897.5|893|899.2|894.7|899.2|894.7|897.2|892.7|3664
1699413900000|2023-11-08 03:25:00|899.5|895|899.7|895.2|899.7|895.2|898.7|894.2|5330
1699421400000|2023-11-08 05:30:00|899.6|895.1|897.5|893|899.6|895.1|896.7|892.2|6681
1699421700000|2023-11-08 05:35:00|897.3|892.8|897.8|893.3|897.8|893.3|896.8|892.3|2110
1699422000000|2023-11-08 05:40:00|897.5|893|895.3|890.8|897.5|893|895.3|890.8|6767
1699422300000|2023-11-08 05:45:00|895.5|891|894.7|890.2|897|892.5|893.8|889.3|8706
1699422600000|2023-11-08 05:50:00|894.8|890.3|896.2|891.7|896.2|891.7|894.5|890|3140
1699422900000|2023-11-08 05:55:00|896|891.5|896.7|892.2|897.7|893.2|896|891.5|4013
1699423200000|2023-11-08 06:00:00|896.9|892.4|897|892.5|897.7|893.2|896.5|892|2801
1699423500000|2023-11-08 06:05:00|897.2|892.7|898|893.5|898.8|894.3|897.2|892.7|4872
1699423800000|2023-11-08 06:10:00|898.2|893.7|898.7|894.2|899.7|895.2|898.2|893.7|6027
1699424100000|2023-11-08 06:15:00|898.9|894.4|902.1|897.6|902.1|897.6|897.7|893.2|15584
1699424400000|2023-11-08 06:20:00|902|897.5|902.1|897.6|903.1|898.6|901.4|896.9|14989
1699424700000|2023-11-08 06:25:00|901.9|897.4|904.1|899.6|904.3|899.8|901.3|896.8|13288
1699425000000|2023-11-08 06:30:00|904.3|899.8|907.3|902.8|907.8|903.3|903.3|898.8|28228
1699425300000|2023-11-08 06:35:00|907.4|902.9|906.1|901.6|908.3|903.8|905.3|900.8|18983
1699425600000|2023-11-08 06:40:00|906.6|902.1|905.6|901.1|908.1|903.6|905.1|900.6|13425
1699425900000|2023-11-08 06:45:00|905.3|900.8|907.5|903|907.5|903|905.1|900.6|7974
1699426200000|2023-11-08 06:50:00|907.6|903.1|907.1|902.6|907.8|903.3|906.3|901.8|6984
1699426500000|2023-11-08 06:55:00|907.3|902.8|909.2|904.7|909.3|904.8|907.1|902.6|21052
1699448400000|2023-11-08 13:00:00|908.9|904.4|908.1|903.6|909.9|905.4|906.3|901.8|21392
1699448700000|2023-11-08 13:05:00|907.9|903.4|907.3|902.8|908.1|903.6|906.8|902.3|7474
1699449000000|2023-11-08 13:10:00|907.1|902.6|906.8|902.3|907.6|903.1|906.3|901.8|6829
1699449300000|2023-11-08 13:15:00|907|902.5|908.8|904.3|909.1|904.6|906.6|902.1|5599
1699449600000|2023-11-08 13:20:00|908.9|904.4|909.9|905.4|909.9|905.4|907.6|903.1|4629
1699449900000|2023-11-08 13:25:00|910.3|905.8|911.4|906.9|912.9|908.4|910.3|905.8|19055
1699450200000|2023-11-08 13:30:00|911.6|907.1|914.8|910.3|915.6|911.1|911.6|907.1|19662
1699450500000|2023-11-08 13:35:00|914.9|910.4|917.2|912.7|917.7|913.2|914.6|910.1|12265
1699450800000|2023-11-08 13:40:00|917|912.5|917.1|912.6|919.5|915|917|912.5|14714
1699451100000|2023-11-08 13:45:00|917.4|912.9|916.4|911.9|917.4|912.9|916|911.5|6359
1699451400000|2023-11-08 13:50:00|916.6|912.1|916.9|912.4|917.4|912.9|915.9|911.4|4450
1699451700000|2023-11-08 13:55:00|917.1|912.6|916.6|912.1|918|913.5|916.1|911.6|3869
1699452000000|2023-11-08 14:00:00|916.8|912.3|915.8|911.3|917.3|912.8|915.8|911.3|3744
1699452300000|2023-11-08 14:05:00|915.6|911.1|916.4|911.9|916.4|911.9|915.3|910.8|5690
1699452600000|2023-11-08 14:10:00|916.3|911.8|916.4|911.9|917.4|912.9|916.1|911.6|3955
1699452900000|2023-11-08 14:15:00|916.1|911.6|916.3|911.8|916.6|912.1|915.3|910.8|3796
1699453200000|2023-11-08 14:20:00|916.1|911.6|914.6|910.1|916.3|911.8|913.8|909.3|6317
1699453500000|2023-11-08 14:25:00|914.8|910.3|914.4|909.9|914.8|910.3|913.1|908.6|5904
1699453800000|2023-11-08 14:30:00|914.3|909.8|914.1|909.6|914.6|910.1|913.6|909.1|2504
1699454100000|2023-11-08 14:35:00|913.8|909.3|915.3|910.8|915.3|910.8|913.8|909.3|2213
1699454400000|2023-11-08 14:40:00|915.5|911|915.8|911.3|916|911.5|915.3|910.8|3296
1699454700000|2023-11-08 14:45:00|916|911.5|913.7|909.2|916|911.5|911.4|906.9|11002
1699455000000|2023-11-08 14:50:00|913.4|908.9|912.9|908.4|913.6|909.1|912.4|907.9|4743
1699455300000|2023-11-08 14:55:00|912.6|908.1|914.4|909.9|914.5|910|912.4|907.9|5533
1699491600000|2023-11-09 01:00:00|915.1|910.6|912.5|908|915.2|910.7|912|907.5|10372
1699491900000|2023-11-09 01:05:00|912.2|907.7|912.5|908|913.7|909.2|911.9|907.4|4562
1699492200000|2023-11-09 01:10:00|912.7|908.2|913.4|908.9|913.4|908.9|912.4|907.9|2323
1699492500000|2023-11-09 01:15:00|913.7|909.2|911.7|907.2|913.7|909.2|911.7|907.2|4611
1699492800000|2023-11-09 01:20:00|911.9|907.4|912.4|907.9|912.7|908.2|911.4|906.9|2608
1699493100000|2023-11-09 01:25:00|912.7|908.2|914.4|909.9|914.4|909.9|912.4|907.9|3082
1699493400000|2023-11-09 01:30:00|914.2|909.7|914.4|909.9|914.4|909.9|913.4|908.9|2344
1699493700000|2023-11-09 01:35:00|914.7|910.2|915.2|910.7|918|913.5|914.7|910.2|11350
1699494000000|2023-11-09 01:40:00|915.4|910.9|914.7|910.2|915.4|910.9|914.4|909.9|2806
1699494300000|2023-11-09 01:45:00|914.4|909.9|915.7|911.2|915.7|911.2|914.2|909.7|2172
1699494600000|2023-11-09 01:50:00|915.2|910.7|915.6|911.1|915.9|911.4|914.7|910.2|2170
1699494900000|2023-11-09 01:55:00|915.7|911.2|913.9|909.4|915.9|911.4|913.9|909.4|2337
1699495200000|2023-11-09 02:00:00|913.7|909.2|913.4|908.9|913.7|909.2|912.6|908.1|2320
1699495500000|2023-11-09 02:05:00|913.2|908.7|913.1|908.6|913.9|909.4|912.4|907.9|2222
1699495800000|2023-11-09 02:10:00|913.3|908.8|913.1|908.6|913.6|909.1|913.1|908.6|1303
1699497000000|2023-11-09 02:30:00|912.9|908.4|914.9|910.4|915.9|911.4|912.9|908.4|5003
1699497300000|2023-11-09 02:35:00|915.1|910.6|915.1|910.6|915.6|911.1|914.6|910.1|2999
1699497600000|2023-11-09 02:40:00|914.9|910.4|913.6|909.1|914.9|910.4|913.4|908.9|2380
1699497900000|2023-11-09 02:45:00|913.4|908.9|913.7|909.2|913.9|909.4|912.1|907.6|3727
1699498200000|2023-11-09 02:50:00|913.5|909|912.3|907.8|914.3|909.8|912.3|907.8|4249
1699498500000|2023-11-09 02:55:00|912.2|907.7|911.1|906.6|912.3|907.8|909.8|905.3|8015
1699498800000|2023-11-09 03:00:00|911.3|906.8|911.3|906.8|911.8|907.3|910.6|906.1|2825
1699499100000|2023-11-09 03:05:00|911.5|907|906.9|902.4|911.5|907|906.1|901.6|9160
1699499400000|2023-11-09 03:10:00|907|902.5|909.5|905|909.8|905.3|906.8|902.3|7118
1699499700000|2023-11-09 03:15:00|909.8|905.3|913.1|908.6|913.5|909|909|904.5|6645
1699500000000|2023-11-09 03:20:00|913|908.5|912.8|908.3|913.5|909|912.5|908|4026
1699500300000|2023-11-09 03:25:00|912.6|908.1|910.9|906.4|912.6|908.1|910.5|906|3795
1699507800000|2023-11-09 05:30:00|910.7|906.2|909.3|904.8|911.2|906.7|908.6|904.1|7290
1699508100000|2023-11-09 05:35:00|909|904.5|907.7|903.2|909|904.5|907.4|902.9|6083
1699508400000|2023-11-09 05:40:00|907.8|903.3|909.2|904.7|909.9|905.4|907.7|903.2|4335
1699508700000|2023-11-09 05:45:00|909.4|904.9|908.4|903.9|910.4|905.9|908.4|903.9|2369
1699509000000|2023-11-09 05:50:00|908.2|903.7|908.9|904.4|908.9|904.4|907.7|903.2|3797
1699509300000|2023-11-09 05:55:00|908.7|904.2|909.7|905.2|909.7|905.2|908.7|904.2|2581
1699509600000|2023-11-09 06:00:00|909.5|905|910.5|906|911|906.5|909.5|905|2752
1699509900000|2023-11-09 06:05:00|910.7|906.2|911.2|906.7|911.2|906.7|910.2|905.7|2250
1699510200000|2023-11-09 06:10:00|910.9|906.4|911.4|906.9|911.4|906.9|910.4|905.9|2798
1699510500000|2023-11-09 06:15:00|911.7|907.2|913.5|909|913.6|909.1|911.7|907.2|4269
1699510800000|2023-11-09 06:20:00|913.7|909.2|914|909.5|915.5|911|911.7|907.2|7690
1699511100000|2023-11-09 06:25:00|913.9|909.4|915|910.5|916.8|912.3|913.9|909.4|8434
1699511400000|2023-11-09 06:30:00|915.2|910.7|913.2|908.7|915.5|911|911.4|906.9|6945
1699511700000|2023-11-09 06:35:00|913|908.5|912|907.5|914.3|909.8|912|907.5|3705
1699512000000|2023-11-09 06:40:00|912.2|907.7|913.7|909.2|914.2|909.7|911.4|906.9|3318
1699512300000|2023-11-09 06:45:00|913.9|909.4|913|908.5|914.2|909.7|910.9|906.4|4713
1699512600000|2023-11-09 06:50:00|912.7|908.2|911.9|907.4|912.7|908.2|911.5|907|2375
1699512900000|2023-11-09 06:55:00|912|907.5|913.4|908.9|913.4|908.9|910.9|906.4|7096
1699534800000|2023-11-09 13:00:00|913.7|909.2|917.7|913.2|918.7|914.2|913.7|909.2|19841
1699535100000|2023-11-09 13:05:00|917.5|913|919.4|914.9|919.9|915.4|916.9|912.4|14997
1699535400000|2023-11-09 13:10:00|919.2|914.7|919.2|914.7|919.9|915.4|918.9|914.4|8407
1699535700000|2023-11-09 13:15:00|919.4|914.9|920.3|915.8|920.3|915.8|918.9|914.4|7680
1699536000000|2023-11-09 13:20:00|920.1|915.6|920.1|915.6|921.9|917.4|920.1|915.6|11207
1699536300000|2023-11-09 13:25:00|920.4|915.9|920.2|915.7|920.8|916.3|919.5|915|5125
1699536600000|2023-11-09 13:30:00|920|915.5|919.6|915.1|920.8|916.3|919.3|914.8|4976
1699536900000|2023-11-09 13:35:00|919.5|915|919|914.5|919.8|915.3|919|914.5|2798
1699537200000|2023-11-09 13:40:00|919.3|914.8|919.5|915|920.3|915.8|918.8|914.3|3176
1699537500000|2023-11-09 13:45:00|919.7|915.2|921.7|917.2|921.7|917.2|919.2|914.7|10746
1699537800000|2023-11-09 13:50:00|921.9|917.4|921.2|916.7|923.3|918.8|920.2|915.7|15956
1699538100000|2023-11-09 13:55:00|921.5|917|920.5|916|922.3|917.8|920.2|915.7|4205
1699538400000|2023-11-09 14:00:00|920.8|916.3|920.2|915.7|920.8|916.3|919.7|915.2|3041
1699538700000|2023-11-09 14:05:00|919.9|915.4|921.2|916.7|921.4|916.9|919.9|915.4|2473
1699539000000|2023-11-09 14:10:00|921.1|916.6|921.2|916.7|921.4|916.9|920.4|915.9|2185
1699539300000|2023-11-09 14:15:00|920.9|916.4|921.4|916.9|921.7|917.2|920.4|915.9|2335
1699539600000|2023-11-09 14:20:00|921.2|916.7|921.9|917.4|922.7|918.2|920.4|915.9|6097
1699539900000|2023-11-09 14:25:00|922.1|917.6|922.4|917.9|922.5|918|921.4|916.9|1524
1699540200000|2023-11-09 14:30:00|922.5|918|922.4|917.9|922.9|918.4|921.7|917.2|3251
1699540500000|2023-11-09 14:35:00|922.2|917.7|920.2|915.7|922.2|917.7|918.9|914.4|7585
1699540800000|2023-11-09 14:40:00|920.4|915.9|919.7|915.2|920.7|916.2|919.7|915.2|2283
1699541100000|2023-11-09 14:45:00|919.9|915.4|921|916.5|921|916.5|919.4|914.9|1534
1699541400000|2023-11-09 14:50:00|921.1|916.6|923.6|919.1|923.9|919.4|920.9|916.4|5634
1699541700000|2023-11-09 14:55:00|923.4|918.9|921.9|917.4|923.6|919.1|921.8|917.3|4995
1699578000000|2023-11-10 01:00:00|921.3|916.8|921.3|916.8|922.6|918.1|920.8|916.3|6216
1699578300000|2023-11-10 01:05:00|921.1|916.6|925|920.5|925.5|921|921.1|916.6|11818
1699578600000|2023-11-10 01:10:00|924.7|920.2|925.7|921.2|926.5|922|923.9|919.4|10749
1699578900000|2023-11-10 01:15:00|925.8|921.3|926.5|922|926.5|922|925.8|921.3|6721
1699579200000|2023-11-10 01:20:00|926.2|921.7|923|918.5|926.7|922.2|923|918.5|6164
1699579500000|2023-11-10 01:25:00|923.2|918.7|922.6|918.1|923.7|919.2|921.5|917|6759
1699579800000|2023-11-10 01:30:00|922.3|917.8|923.3|918.8|923.3|918.8|921.8|917.3|5561
1699580100000|2023-11-10 01:35:00|923.1|918.6|923|918.5|923.3|918.8|922.3|917.8|2710
1699580400000|2023-11-10 01:40:00|923.1|918.6|921.8|917.3|923.1|918.6|921.3|916.8|2608
1699580700000|2023-11-10 01:45:00|922.1|917.6|922.3|917.8|922.6|918.1|922.1|917.6|1942
1699581000000|2023-11-10 01:50:00|922.5|918|923.8|919.3|924.8|920.3|922.5|918|3718
1699581300000|2023-11-10 01:55:00|924|919.5|924.6|920.1|925.1|920.6|924|919.5|1922
1699581600000|2023-11-10 02:00:00|924.3|919.8|925.5|921|925.5|921|924.3|919.8|2829
1699581900000|2023-11-10 02:05:00|925.8|921.3|925|920.5|926.5|922|925|920.5|4258
1699582200000|2023-11-10 02:10:00|924.8|920.3|921|916.5|924.8|920.3|920.7|916.2|6711
1699582500000|2023-11-10 02:15:00|920.9|916.4|920.9|916.4|920.9|916.4|920.9|916.4|0
1699583400000|2023-11-10 02:30:00|921|916.5|919.7|915.2|921.5|917|919.2|914.7|9933
1699583700000|2023-11-10 02:35:00|919.9|915.4|919.8|915.3|921.3|916.8|919|914.5|6333
1699584000000|2023-11-10 02:40:00|920|915.5|921.5|917|921.5|917|919.8|915.3|4335
1699584300000|2023-11-10 02:45:00|921.3|916.8|921.2|916.7|923|918.5|921|916.5|4328
1699584600000|2023-11-10 02:50:00|921|916.5|921.8|917.3|921.8|917.3|920|915.5|3362
1699584900000|2023-11-10 02:55:00|921.5|917|921.8|917.3|921.8|917.3|921.3|916.8|854
1699585200000|2023-11-10 03:00:00|922|917.5|923.3|918.8|924|919.5|921.8|917.3|4199
1699585500000|2023-11-10 03:05:00|923.5|919|924.7|920.2|925.7|921.2|923.5|919|7133
1699585800000|2023-11-10 03:10:00|924.9|920.4|923.7|919.2|925.5|921|923.7|919.2|3611
1699586100000|2023-11-10 03:15:00|923.9|919.4|925|920.5|926.2|921.7|923.9|919.4|6010
1699586400000|2023-11-10 03:20:00|924.8|920.3|926|921.5|926.5|922|924.5|920|4208
1699586700000|2023-11-10 03:25:00|925.8|921.3|926.9|922.4|927.6|923.1|925.3|920.8|5615
1699587000000|2023-11-10 03:30:00|927.1|922.6|927.1|922.6|927.1|922.6|927.1|922.6|0
1699594200000|2023-11-10 05:30:00|926.8|922.3|927.3|922.8|927.3|922.8|926.3|921.8|5063
1699594500000|2023-11-10 05:35:00|927|922.5|925.5|921|927|922.5|925.3|920.8|2443
1699594800000|2023-11-10 05:40:00|925.8|921.3|926.7|922.2|926.7|922.2|925.8|921.3|3176
1699595100000|2023-11-10 05:45:00|926.5|922|927|922.5|928.5|924|926.5|922|7289
1699595400000|2023-11-10 05:50:00|927.2|922.7|929.7|925.2|929.7|925.2|927|922.5|8342
1699595700000|2023-11-10 05:55:00|929.8|925.3|928.5|924|930.5|926|928|923.5|7095
1699596000000|2023-11-10 06:00:00|928.2|923.7|927.2|922.7|928.5|924|927.2|922.7|4380
1699596300000|2023-11-10 06:05:00|927.5|923|926.7|922.2|928.2|923.7|926.7|922.2|4448
1699596600000|2023-11-10 06:10:00|926.5|922|925.2|920.7|927.2|922.7|924|919.5|8454
1699596900000|2023-11-10 06:15:00|925.5|921|927.1|922.6|927.2|922.7|924.7|920.2|4404
1699597200000|2023-11-10 06:20:00|927.2|922.7|928.2|923.7|928.4|923.9|926.7|922.2|3713
1699597500000|2023-11-10 06:25:00|928.4|923.9|926.7|922.2|928.4|923.9|926.5|922|3673
1699597800000|2023-11-10 06:30:00|926.5|922|928.8|924.3|929.2|924.7|926.2|921.7|4920
1699598100000|2023-11-10 06:35:00|929|924.5|928.8|924.3|930.5|926|926.2|921.7|7773
1699598400000|2023-11-10 06:40:00|928.7|924.2|930|925.5|930|925.5|928.5|924|4838
1699598700000|2023-11-10 06:45:00|930.2|925.7|932.2|927.7|932.4|927.9|930.2|925.7|13918
1699599000000|2023-11-10 06:50:00|932.4|927.9|932.9|928.4|934.2|929.7|931.9|927.4|16588
1699599300000|2023-11-10 06:55:00|933.1|928.6|932.1|927.6|933.4|928.9|931.1|926.6|15215
1699621200000|2023-11-10 13:00:00|930.3|925.8|930|925.5|933.8|929.3|929.8|925.3|19706
1699621500000|2023-11-10 13:05:00|930.3|925.8|933.6|929.1|934.5|930|930.3|925.8|9505
1699621800000|2023-11-10 13:10:00|933.5|929|934.1|929.6|935.6|931.1|933|928.5|6463
1699622100000|2023-11-10 13:15:00|933.9|929.4|934.2|929.7|934.2|929.7|932.4|927.9|5198
1699622400000|2023-11-10 13:20:00|934.4|929.9|934.2|929.7|935.2|930.7|933.7|929.2|3470
1699622700000|2023-11-10 13:25:00|934.4|929.9|932.4|927.9|935.2|930.7|932.4|927.9|5157
1699623000000|2023-11-10 13:30:00|932.2|927.7|933.7|929.2|933.9|929.4|932|927.5|5380
1699623300000|2023-11-10 13:35:00|933.9|929.4|933.4|928.9|934.2|929.7|932.7|928.2|2817
1699623600000|2023-11-10 13:40:00|933.7|929.2|933.6|929.1|933.9|929.4|933.1|928.6|1918
1699623900000|2023-11-10 13:45:00|933.4|928.9|933.9|929.4|934.8|930.3|933.4|928.9|3565
1699624200000|2023-11-10 13:50:00|934|929.5|934.4|929.9|934.4|929.9|933.7|929.2|1551
1699624500000|2023-11-10 13:55:00|934.6|930.1|935.2|930.7|935.2|930.7|934.4|929.9|1386
1699624800000|2023-11-10 14:00:00|935.3|930.8|936.2|931.7|936.2|931.7|934|929.5|4235
1699625100000|2023-11-10 14:05:00|936|931.5|936.9|932.4|936.9|932.4|936|931.5|4743
1699625400000|2023-11-10 14:10:00|937|932.5|936.9|932.4|938.4|933.9|936.7|932.2|6988
1699625700000|2023-11-10 14:15:00|936.7|932.2|936.1|931.6|936.7|932.2|935.4|930.9|3843
1699626000000|2023-11-10 14:20:00|936.4|931.9|936|931.5|936.9|932.4|935.7|931.2|2957
1699626300000|2023-11-10 14:25:00|935.9|931.4|937|932.5|937|932.5|935.2|930.7|2404
1699626600000|2023-11-10 14:30:00|937.2|932.7|937.3|932.8|938.2|933.7|937|932.5|2633
1699626900000|2023-11-10 14:35:00|937.5|933|936.5|932|937.5|933|936|931.5|2034
1699627200000|2023-11-10 14:40:00|936.3|931.8|936.2|931.7|936.7|932.2|935.8|931.3|2124
1699627500000|2023-11-10 14:45:00|936.3|931.8|937.7|933.2|937.9|933.4|936.3|931.8|3478
1699627800000|2023-11-10 14:50:00|937.9|933.4|940.9|936.4|941|936.5|937.7|933.2|11029
1699628100000|2023-11-10 14:55:00|940.7|936.2|940.9|936.4|940.9|936.4|939.9|935.4|10076
1699837200000|2023-11-13 01:00:00|939.8|935.3|942.9|938.4|945.2|940.7|939.4|934.9|24832
1699837500000|2023-11-13 01:05:00|943.2|938.7|941.6|937.1|945|940.5|941.6|937.1|11503
1699837800000|2023-11-13 01:10:00|941.5|937|941.1|936.6|942.8|938.3|940.6|936.1|10325
1699838100000|2023-11-13 01:15:00|941.3|936.8|937.9|933.4|941.3|936.8|937.4|932.9|12664
1699838400000|2023-11-13 01:20:00|937.6|933.1|933.4|928.9|939.2|934.7|932.4|927.9|17198
1699838700000|2023-11-13 01:25:00|933.1|928.6|934.9|930.4|936.4|931.9|933.1|928.6|9110
1699839000000|2023-11-13 01:30:00|935.1|930.6|932.2|927.7|936.9|932.4|932.2|927.7|9628
1699839300000|2023-11-13 01:35:00|931.9|927.4|932.3|927.8|933.4|928.9|930.3|925.8|12566
1699839600000|2023-11-13 01:40:00|932.1|927.6|934.3|929.8|934.3|929.8|931.8|927.3|4955
1699839900000|2023-11-13 01:45:00|934.1|929.6|934|929.5|935.1|930.6|932.6|928.1|5005
1699840200000|2023-11-13 01:50:00|934.2|929.7|933.8|929.3|934.4|929.9|931.6|927.1|3664
1699840500000|2023-11-13 01:55:00|934.1|929.6|932.8|928.3|934.4|929.9|932.6|928.1|2984
1699840800000|2023-11-13 02:00:00|932.9|928.4|931|926.5|933.3|928.8|929.7|925.2|5842
1699841100000|2023-11-13 02:05:00|930.8|926.3|928.1|923.6|931|926.5|927.2|922.7|12108
1699841400000|2023-11-13 02:10:00|928.2|923.7|928.9|924.4|929.2|924.7|927.8|923.3|4229
1699842600000|2023-11-13 02:30:00|928.6|924.1|930.5|926|931|926.5|928.2|923.7|4816
1699842900000|2023-11-13 02:35:00|930.6|926.1|931.2|926.7|932.6|928.1|930.5|926|4148
1699843200000|2023-11-13 02:40:00|931.5|927|930.4|925.9|931.5|927|929.6|925.1|1945
1699843500000|2023-11-13 02:45:00|930.2|925.7|930.5|926|931.2|926.7|930.2|925.7|1891
1699843800000|2023-11-13 02:50:00|930.6|926.1|929.9|925.4|932.8|928.3|929.9|925.4|3594
1699844100000|2023-11-13 02:55:00|929.7|925.2|931.4|926.9|931.4|926.9|929.4|924.9|2139
1699844400000|2023-11-13 03:00:00|931.3|926.8|931.2|926.7|932.4|927.9|930.9|926.4|2086
1699844700000|2023-11-13 03:05:00|930.9|926.4|933.2|928.7|933.2|928.7|930.1|925.6|2609
1699845000000|2023-11-13 03:10:00|933|928.5|933.4|928.9|935.4|930.9|932.4|927.9|8262
1699845300000|2023-11-13 03:15:00|933.2|928.7|935.4|930.9|937.2|932.7|932.7|928.2|6179
1699845600000|2023-11-13 03:20:00|935.2|930.7|935.7|931.2|936.5|932|935.2|930.7|2978
1699845900000|2023-11-13 03:25:00|935.5|931|936.7|932.2|936.7|932.2|935|930.5|3331
1699853400000|2023-11-13 05:30:00|936.6|932.1|938.7|934.2|938.9|934.4|936.6|932.1|6398
1699853700000|2023-11-13 05:35:00|938.6|934.1|938.6|934.1|938.9|934.4|938.2|933.7|3300
1699854000000|2023-11-13 05:40:00|938.9|934.4|938.8|934.3|938.9|934.4|936.5|932|4013
1699854300000|2023-11-13 05:45:00|938.9|934.4|939.8|935.3|939.8|935.3|938.3|933.8|5689
1699854600000|2023-11-13 05:50:00|939.4|934.9|941.4|936.9|941.4|936.9|939.1|934.6|4484
1699854900000|2023-11-13 05:55:00|941.6|937.1|942.3|937.8|943.4|938.9|941.6|937.1|9714
1699855200000|2023-11-13 06:00:00|942.4|937.9|939|934.5|943.2|938.7|938.8|934.3|7891
1699855500000|2023-11-13 06:05:00|938.8|934.3|938.7|934.2|939|934.5|938.1|933.6|5387
1699855800000|2023-11-13 06:10:00|938.9|934.4|938.1|933.6|939.8|935.3|938.1|933.6|4617
1699856100000|2023-11-13 06:15:00|937.8|933.3|937.4|932.9|938.8|934.3|937.2|932.7|5130
1699856400000|2023-11-13 06:20:00|937.3|932.8|936.1|931.6|939|934.5|936.1|931.6|5277
1699856700000|2023-11-13 06:25:00|936|931.5|935.3|930.8|936.3|931.8|932.1|927.6|11830
1699857000000|2023-11-13 06:30:00|935.5|931|936.4|931.9|939.9|935.4|934.3|929.8|7034
1699857300000|2023-11-13 06:35:00|936.9|932.4|939.9|935.4|939.9|935.4|936.4|931.9|5048
1699857600000|2023-11-13 06:40:00|940.1|935.6|939.3|934.8|940.3|935.8|938.3|933.8|3196
1699857900000|2023-11-13 06:45:00|939.6|935.1|938.7|934.2|939.7|935.2|938.5|934|4191
1699858200000|2023-11-13 06:50:00|939|934.5|939.5|935|940|935.5|938.7|934.2|4211
1699858500000|2023-11-13 06:55:00|939.3|934.8|939.1|934.6|939.3|934.8|938|933.5|8658
1699880400000|2023-11-13 13:00:00|939.5|935|939.6|935.1|940.5|936|937.6|933.1|17593
1699880700000|2023-11-13 13:05:00|939.4|934.9|938.7|934.2|939.7|935.2|937|932.5|8318
1699881000000|2023-11-13 13:10:00|938.6|934.1|936.1|931.6|938.7|934.2|935.8|931.3|5160
1699881300000|2023-11-13 13:15:00|935.9|931.4|936.9|932.4|937.4|932.9|935.8|931.3|5644
1699881600000|2023-11-13 13:20:00|937.1|932.6|934.9|930.4|937.4|932.9|934.1|929.6|7115
1699881900000|2023-11-13 13:25:00|935.1|930.6|935.9|931.4|937.1|932.6|935.1|930.6|6239
1699882200000|2023-11-13 13:30:00|935.7|931.2|937.4|932.9|937.4|932.9|935.7|931.2|3537
1699882500000|2023-11-13 13:35:00|937.1|932.6|933.4|928.9|937.4|932.9|933.4|928.9|5662
1699882800000|2023-11-13 13:40:00|933.7|929.2|931.6|927.1|934.1|929.6|930.8|926.3|10448
1699883100000|2023-11-13 13:45:00|931.4|926.9|933.1|928.6|933.1|928.6|930.4|925.9|10252
1699883400000|2023-11-13 13:50:00|933.3|928.8|934.6|930.1|934.7|930.2|933.1|928.6|5314
1699883700000|2023-11-13 13:55:00|934.9|930.4|934.9|930.4|934.9|930.4|933.9|929.4|1940
1699884000000|2023-11-13 14:00:00|934.7|930.2|935.2|930.7|936.6|932.1|934.6|930.1|5602
1699884300000|2023-11-13 14:05:00|935.3|930.8|934.7|930.2|936.5|932|934.7|930.2|1909
1699884600000|2023-11-13 14:10:00|934.4|929.9|934.2|929.7|935.3|930.8|933.6|929.1|4345
1699884900000|2023-11-13 14:15:00|934.1|929.6|933.4|928.9|934.3|929.8|933.1|928.6|2711
1699885200000|2023-11-13 14:20:00|933.2|928.7|932.1|927.6|933.3|928.8|932.1|927.6|3067
1699885500000|2023-11-13 14:25:00|932.3|927.8|932.8|928.3|933.6|929.1|932.3|927.8|2826
1699885800000|2023-11-13 14:30:00|933.2|928.7|933.1|928.6|933.8|929.3|932.6|928.1|2434
1699886100000|2023-11-13 14:35:00|933.3|928.8|933.1|928.6|933.6|929.1|933.1|928.6|884
1699886400000|2023-11-13 14:40:00|933.4|928.9|933.9|929.4|933.9|929.4|932.4|927.9|2215
1699886700000|2023-11-13 14:45:00|934.1|929.6|934|929.5|934.5|930|933.6|929.1|1965
1699887000000|2023-11-13 14:50:00|933.9|929.4|935.5|931|936.5|932|933.9|929.4|5274
1699887300000|2023-11-13 14:55:00|935.7|931.2|934.3|929.8|935.7|931.2|934|929.5|4181
1699923600000|2023-11-14 01:00:00|934.5|930|936.4|931.9|937.9|933.4|934.2|929.7|13727
1699923900000|2023-11-14 01:05:00|936.2|931.7|937.2|932.7|937.4|932.9|935.9|931.4|3411
1699924200000|2023-11-14 01:10:00|936.9|932.4|935.9|931.4|937.7|933.2|935.2|930.7|3513
1699924500000|2023-11-14 01:15:00|936.4|931.9|937.6|933.1|937.6|933.1|936.3|931.8|2983
1699924800000|2023-11-14 01:20:00|937.9|933.4|938|933.5|938.1|933.6|936.4|931.9|3282
1699925100000|2023-11-14 01:25:00|937.9|933.4|936.9|932.4|938.1|933.6|936.4|931.9|1764
1699925400000|2023-11-14 01:30:00|936.7|932.2|934.4|929.9|936.9|932.4|934.4|929.9|3482
1699925700000|2023-11-14 01:35:00|934.7|930.2|934.9|930.4|934.9|930.4|933.9|929.4|3089
1699926000000|2023-11-14 01:40:00|934.7|930.2|935.4|930.9|936.1|931.6|934.6|930.1|2611
1699926300000|2023-11-14 01:45:00|935.3|930.8|933.9|929.4|935.6|931.1|933.9|929.4|3175
1699926600000|2023-11-14 01:50:00|934|929.5|935.2|930.7|935.4|930.9|933.4|928.9|3502
1699926900000|2023-11-14 01:55:00|935.3|930.8|934.7|930.2|936.4|931.9|934.7|930.2|1762
1699927200000|2023-11-14 02:00:00|934.4|929.9|933.7|929.2|934.9|930.4|933.2|928.7|2749
1699927500000|2023-11-14 02:05:00|933.6|929.1|930.9|926.4|933.7|929.2|930.7|926.2|9272
1699927800000|2023-11-14 02:10:00|931.2|926.7|933.9|929.4|934.1|929.6|930.7|926.2|5579
1699929000000|2023-11-14 02:30:00|933.7|929.2|935.4|930.9|935.5|931|933.4|928.9|4144
1699929300000|2023-11-14 02:35:00|935.6|931.1|934.6|930.1|936.1|931.6|934.6|930.1|3411
1699929600000|2023-11-14 02:40:00|934.5|930|935.6|931.1|936.1|931.6|934.5|930|2428
1699929900000|2023-11-14 02:45:00|935.4|930.9|937.1|932.6|937.1|932.6|935.4|930.9|3754
1699930200000|2023-11-14 02:50:00|937.3|932.8|937.1|932.6|938.1|933.6|936.6|932.1|5594
1699930500000|2023-11-14 02:55:00|936.9|932.4|936.9|932.4|937.4|932.9|936.4|931.9|1771
1699930800000|2023-11-14 03:00:00|937.1|932.6|935.9|931.4|937.1|932.6|935.9|931.4|1845
1699931100000|2023-11-14 03:05:00|935.6|931.1|935.1|930.6|935.6|931.1|934.2|929.7|2808
1699931400000|2023-11-14 03:10:00|934.9|930.4|934.9|930.4|935.1|930.6|934.2|929.7|1932
1699931700000|2023-11-14 03:15:00|935.1|930.6|936.1|931.6|936.1|931.6|934.9|930.4|1299
1699932000000|2023-11-14 03:20:00|935.9|931.4|935.1|930.6|936.1|931.6|934.6|930.1|2685
1699932300000|2023-11-14 03:25:00|935.3|930.8|938.7|934.2|938.7|934.2|935.2|930.7|5140
1699939800000|2023-11-14 05:30:00|938.5|934|935.8|931.3|938.6|934.1|935.8|931.3|3596
1699940100000|2023-11-14 05:35:00|936.1|931.6|935.8|931.3|936.3|931.8|935.3|930.8|2340
1699940400000|2023-11-14 05:40:00|935.6|931.1|934.8|930.3|935.8|931.3|933.8|929.3|3914
1699940700000|2023-11-14 05:45:00|934.6|930.1|933.3|928.8|935|930.5|933.3|928.8|3478
1699941000000|2023-11-14 05:50:00|933.8|929.3|934.3|929.8|934.5|930|933.8|929.3|2140
1699941300000|2023-11-14 05:55:00|934.5|930|931.8|927.3|935|930.5|931.3|926.8|9158
1699941600000|2023-11-14 06:00:00|931.5|927|933|928.5|933.8|929.3|931.3|926.8|5804
1699941900000|2023-11-14 06:05:00|933.2|928.7|933.3|928.8|934.5|930|933.2|928.7|3556
1699942200000|2023-11-14 06:10:00|933.5|929|933.3|928.8|934|929.5|933.3|928.8|2095
1699942500000|2023-11-14 06:15:00|933.1|928.6|933.7|929.2|933.7|929.2|931.5|927|4667
1699942800000|2023-11-14 06:20:00|933.5|929|930.4|925.9|933.8|929.3|930.1|925.6|4898
1699943100000|2023-11-14 06:25:00|930.1|925.6|931.2|926.7|931.3|926.8|929.1|924.6|8298
1699943400000|2023-11-14 06:30:00|931.1|926.6|931.9|927.4|932.2|927.7|930.8|926.3|3150
1699943700000|2023-11-14 06:35:00|931.7|927.2|932.7|928.2|934.2|929.7|931.7|927.2|3915
1699944000000|2023-11-14 06:40:00|933|928.5|933.2|928.7|934.2|929.7|932.7|928.2|2604
1699944300000|2023-11-14 06:45:00|933.5|929|933.2|928.7|934|929.5|933.2|928.7|2036
1699944600000|2023-11-14 06:50:00|933.5|929|935.7|931.2|936.2|931.7|933.5|929|8704
1699944900000|2023-11-14 06:55:00|935.4|930.9|936.6|932.1|936.9|932.4|935.4|930.9|13596
1699966800000|2023-11-14 13:00:00|940.9|936.4|947.6|943.1|947.8|943.3|940.4|935.9|54318
1699967100000|2023-11-14 13:05:00|947.8|943.3|946.9|942.4|948.3|943.8|944.8|940.3|16985
1699967400000|2023-11-14 13:10:00|947.1|942.6|948.1|943.6|949.1|944.6|947.1|942.6|17443
1699967700000|2023-11-14 13:15:00|948.4|943.9|951|946.5|952.3|947.8|948.4|943.9|23844
1699968000000|2023-11-14 13:20:00|951.3|946.8|950.6|946.1|951.5|947|949.6|945.1|10563
1699968300000|2023-11-14 13:25:00|950.8|946.3|950.1|945.6|951.3|946.8|950|945.5|8398
1699968600000|2023-11-14 13:30:00|950|945.5|951.9|947.4|952.4|947.9|950|945.5|10705
1699968900000|2023-11-14 13:35:00|952.1|947.6|952.6|948.1|953.8|949.3|951.8|947.3|10156
1699969200000|2023-11-14 13:40:00|952.4|947.9|953.6|949.1|953.6|949.1|952.1|947.6|5907
1699969500000|2023-11-14 13:45:00|953.8|949.3|954|949.5|955.3|950.8|953.3|948.8|13514
1699969800000|2023-11-14 13:50:00|954.1|949.6|957.7|953.2|957.7|953.2|953.7|949.2|15753
1699970100000|2023-11-14 13:55:00|957.5|953|956.5|952|957.5|953|955.9|951.4|7774
1699970400000|2023-11-14 14:00:00|956.7|952.2|959.1|954.6|959.1|954.6|955.5|951|18044
1699970700000|2023-11-14 14:05:00|958.9|954.4|960.6|956.1|961.1|956.6|958.9|954.4|15847
1699971000000|2023-11-14 14:10:00|960.7|956.2|958.9|954.4|960.9|956.4|958.4|953.9|10003
1699971300000|2023-11-14 14:15:00|958.7|954.2|955.9|951.4|958.9|954.4|955.4|950.9|11920
1699971600000|2023-11-14 14:20:00|955.7|951.2|956.4|951.9|957.3|952.8|955.7|951.2|5506
1699971900000|2023-11-14 14:25:00|956.1|951.6|958.4|953.9|959|954.5|955.4|950.9|6290
1699972200000|2023-11-14 14:30:00|958.7|954.2|957.4|952.9|958.9|954.4|956.5|952|2953
1699972500000|2023-11-14 14:35:00|957.5|953|959.7|955.2|959.7|955.2|957.2|952.7|3464
1699972800000|2023-11-14 14:40:00|959.5|955|959.5|955|960|955.5|958.2|953.7|3329
1699973100000|2023-11-14 14:45:00|959.3|954.8|961.4|956.9|962.9|958.4|959|954.5|11111
1699973400000|2023-11-14 14:50:00|961.1|956.6|961.6|957.1|961.6|957.1|958.9|954.4|4948
1699973700000|2023-11-14 14:55:00|961.4|956.9|961.6|957.1|962.2|957.7|960.7|956.2|9299
1700010000000|2023-11-15 01:00:00|961.1|956.6|959.4|954.9|961.2|956.7|958|953.5|15411
1700010300000|2023-11-15 01:05:00|959.5|955|960.3|955.8|960.5|956|958.8|954.3|4869
1700010600000|2023-11-15 01:10:00|960.5|956|961.5|957|962.2|957.7|959.5|955|5513
1700010900000|2023-11-15 01:15:00|961.7|957.2|960|955.5|962.7|958.2|960|955.5|5439
1700011200000|2023-11-15 01:20:00|959.8|955.3|959.4|954.9|960.5|956|958.2|953.7|4877
1700011500000|2023-11-15 01:25:00|959.3|954.8|957.7|953.2|959.4|954.9|956.9|952.4|7089
1700011800000|2023-11-15 01:30:00|957.4|952.9|956.1|951.6|957.7|953.2|955.9|951.4|7650
1700012100000|2023-11-15 01:35:00|956.6|952.1|955.2|950.7|957.4|952.9|953.7|949.2|10666
1700012400000|2023-11-15 01:40:00|955|950.5|955.7|951.2|956.5|952|954.4|949.9|5407
1700012700000|2023-11-15 01:45:00|955.8|951.3|955.2|950.7|957.7|953.2|955.2|950.7|5077
1700013000000|2023-11-15 01:50:00|955.4|950.9|951.7|947.2|956.2|951.7|950.9|946.4|13178
1700013300000|2023-11-15 01:55:00|951.5|947|952.5|948|952.9|948.4|950.4|945.9|8749
1700013600000|2023-11-15 02:00:00|952.7|948.2|955.7|951.2|956|951.5|952.5|948|6954
1700013900000|2023-11-15 02:05:00|955.5|951|952.8|948.3|955.7|951.2|952.8|948.3|3276
1700014200000|2023-11-15 02:10:00|952.5|948|952.7|948.2|953.5|949|952.4|947.9|3156
1700015400000|2023-11-15 02:30:00|952.5|948|952.2|947.7|953.7|949.2|952|947.5|4062
1700015700000|2023-11-15 02:35:00|952|947.5|955.5|951|955.5|951|952|947.5|3009
1700016000000|2023-11-15 02:40:00|956|951.5|955.8|951.3|957|952.5|953.5|949|5057
1700016300000|2023-11-15 02:45:00|955.6|951.1|955.5|951|956.5|952|954.8|950.3|2692
1700016600000|2023-11-15 02:50:00|955.2|950.7|952.7|948.2|955.2|950.7|952.3|947.8|3460
1700016900000|2023-11-15 02:55:00|952.8|948.3|953.1|948.6|953.2|948.7|952.3|947.8|1904
1700017200000|2023-11-15 03:00:00|953.3|948.8|954.6|950.1|954.8|950.3|953.3|948.8|2493
1700017500000|2023-11-15 03:05:00|954.8|950.3|953.6|949.1|954.8|950.3|953.1|948.6|2181
1700017800000|2023-11-15 03:10:00|953.3|948.8|954.7|950.2|954.7|950.2|953.1|948.6|1274
1700018100000|2023-11-15 03:15:00|954.6|950.1|955.3|950.8|955.6|951.1|954.5|950|1414
1700018400000|2023-11-15 03:20:00|955.5|951|956.3|951.8|957.8|953.3|955.5|951|6657
1700018700000|2023-11-15 03:25:00|956.1|951.6|956.3|951.8|956.6|952.1|955.5|951|2951
1700019000000|2023-11-15 03:30:00|956.4|951.9|956.4|951.9|956.4|951.9|956.4|951.9|0
1700026200000|2023-11-15 05:30:00|956.6|952.1|954.8|950.3|957.4|952.9|954.6|950.1|4477
1700026500000|2023-11-15 05:35:00|955|950.5|955|950.5|956.3|951.8|955|950.5|2569
1700026800000|2023-11-15 05:40:00|955.2|950.7|953|948.5|955.5|951|953|948.5|3877
1700027100000|2023-11-15 05:45:00|952.8|948.3|944.6|940.1|953|948.5|944.3|939.8|27075
1700027400000|2023-11-15 05:50:00|944.3|939.8|943.4|938.9|946.6|942.1|940|935.5|32686
1700027700000|2023-11-15 05:55:00|943.2|938.7|936.9|932.4|943.2|938.7|934.5|930|35995
1700028000000|2023-11-15 06:00:00|937|932.5|931.8|927.3|938.8|934.3|931.5|927|27787
1700028300000|2023-11-15 06:05:00|932|927.5|934.6|930.1|934.6|930.1|929|924.5|28212
1700028600000|2023-11-15 06:10:00|934.9|930.4|936.1|931.6|936.8|932.3|933.4|928.9|13978
1700028900000|2023-11-15 06:15:00|936.2|931.7|935.8|931.3|936.2|931.7|933.7|929.2|7417
1700029200000|2023-11-15 06:20:00|935.5|931|937.2|932.7|939.2|934.7|934.9|930.4|12136
1700029500000|2023-11-15 06:25:00|937.4|932.9|938.2|933.7|939.2|934.7|935.9|931.4|5500
1700029800000|2023-11-15 06:30:00|938.5|934|941.3|936.8|941.6|937.1|938.5|934|9781
1700030100000|2023-11-15 06:35:00|941|936.5|938.8|934.3|941.3|936.8|937.2|932.7|7163
1700030400000|2023-11-15 06:40:00|939|934.5|940|935.5|940.8|936.3|939|934.5|5223
1700030700000|2023-11-15 06:45:00|940.3|935.8|941.1|936.6|941.1|936.6|940|935.5|3177
1700031000000|2023-11-15 06:50:00|940.8|936.3|942.1|937.6|945.1|940.6|940.8|936.3|12015
1700031300000|2023-11-15 06:55:00|942|937.5|940.5|936|942.1|937.6|939.4|934.9|11994
1700053200000|2023-11-15 13:00:00|935.5|931|937.9|933.4|938.6|934.1|934.5|930|28468
1700053500000|2023-11-15 13:05:00|937.6|933.1|933.3|928.8|937.7|933.2|933.3|928.8|16896
1700053800000|2023-11-15 13:10:00|933.6|929.1|933.6|929.1|933.8|929.3|932.1|927.6|17146
1700054100000|2023-11-15 13:15:00|933.4|928.9|924.6|920.1|935.6|931.1|924.6|920.1|36246
1700054400000|2023-11-15 13:20:00|924.1|919.6|924.8|920.3|926.3|921.8|920.4|915.9|42805
1700054700000|2023-11-15 13:25:00|925|920.5|922.5|918|925.6|921.1|922|917.5|15241
1700055000000|2023-11-15 13:30:00|922.4|917.9|923|918.5|923.5|919|920.7|916.2|14265
1700055300000|2023-11-15 13:35:00|922.7|918.2|921.4|916.9|924.3|919.8|920.9|916.4|8517
1700055600000|2023-11-15 13:40:00|921.7|917.2|917.4|912.9|923.2|918.7|916.3|911.8|23733
1700055900000|2023-11-15 13:45:00|917.6|913.1|919.9|915.4|921.4|916.9|916.9|912.4|16921
1700056200000|2023-11-15 13:50:00|919.7|915.2|917.8|913.3|920.7|916.2|917.3|912.8|10499
1700056500000|2023-11-15 13:55:00|918|913.5|920.5|916|920.6|916.1|917.8|913.3|6520
1700056800000|2023-11-15 14:00:00|920.6|916.1|922.2|917.7|923|918.5|920.4|915.9|8189
1700057100000|2023-11-15 14:05:00|922.4|917.9|921.4|916.9|923.3|918.8|921.2|916.7|5999
1700057400000|2023-11-15 14:10:00|921.7|917.2|920.1|915.6|922.1|917.6|919.3|914.8|4836
1700057700000|2023-11-15 14:15:00|920.3|915.8|920.3|915.8|920.8|916.3|919.1|914.6|3897
1700058000000|2023-11-15 14:20:00|920.1|915.6|921.9|917.4|922.1|917.6|919.8|915.3|3372
1700058300000|2023-11-15 14:25:00|922.1|917.6|920.8|916.3|922.1|917.6|920.5|916|2309
1700058600000|2023-11-15 14:30:00|920.6|916.1|920.9|916.4|922.1|917.6|920.3|915.8|3362
1700058900000|2023-11-15 14:35:00|920.8|916.3|920.9|916.4|921.6|917.1|919.7|915.2|4532
1700059200000|2023-11-15 14:40:00|920.7|916.2|920.6|916.1|921.4|916.9|920.6|916.1|2467
1700059500000|2023-11-15 14:45:00|920.4|915.9|920.9|916.4|921.4|916.9|920.2|915.7|2274
1700059800000|2023-11-15 14:50:00|921.1|916.6|921.1|916.6|922.1|917.6|920.9|916.4|3451
1700060100000|2023-11-15 14:55:00|921.2|916.7|921.2|916.7|921.9|917.4|920.9|916.4|5924
1700096400000|2023-11-16 01:00:00|920.9|916.4|922.9|918.4|922.9|918.4|919.7|915.2|9807
1700096700000|2023-11-16 01:05:00|923.1|918.6|925.7|921.2|926|921.5|922.4|917.9|12219
1700097000000|2023-11-16 01:10:00|925.6|921.1|925.1|920.6|926.3|921.8|924.1|919.6|6919
1700097300000|2023-11-16 01:15:00|925.3|920.8|924.4|919.9|925.6|921.1|924.4|919.9|3779
1700097600000|2023-11-16 01:20:00|924.1|919.6|924.6|920.1|924.6|920.1|923.6|919.1|3378
1700097900000|2023-11-16 01:25:00|924.5|920|924.1|919.6|925|920.5|924.1|919.6|2221
1700098200000|2023-11-16 01:30:00|923.9|919.4|920.1|915.6|923.9|919.4|919.9|915.4|17475
1700098500000|2023-11-16 01:35:00|920.2|915.7|922.1|917.6|922.3|917.8|920.2|915.7|4635
1700098800000|2023-11-16 01:40:00|922.3|917.8|922.6|918.1|922.8|918.3|922|917.5|2638
1700099100000|2023-11-16 01:45:00|922.5|918|923.3|918.8|924.5|920|922.5|918|4578
1700099400000|2023-11-16 01:50:00|923|918.5|924.6|920.1|924.6|920.1|923|918.5|2215
1700099700000|2023-11-16 01:55:00|924.9|920.4|927.4|922.9|928.3|923.8|924.9|920.4|11609
1700100000000|2023-11-16 02:00:00|927.3|922.8|925.3|920.8|927.3|922.8|925.1|920.6|5829
1700100300000|2023-11-16 02:05:00|925.1|920.6|925.6|921.1|926.7|922.2|925.1|920.6|2990
1700100600000|2023-11-16 02:10:00|925.8|921.3|924.9|920.4|925.9|921.4|924.6|920.1|2497
1700101800000|2023-11-16 02:30:00|925.5|921|926.9|922.4|927.1|922.6|925.5|921|4316
1700102100000|2023-11-16 02:35:00|926.6|922.1|926|921.5|926.9|922.4|924.6|920.1|3827
1700102400000|2023-11-16 02:40:00|925.9|921.4|927.4|922.9|927.4|922.9|925.4|920.9|2877
1700102700000|2023-11-16 02:45:00|927.2|922.7|927.7|923.2|927.7|923.2|926.9|922.4|3409
1700103000000|2023-11-16 02:50:00|927.9|923.4|927|922.5|928.5|924|927|922.5|2484
1700103300000|2023-11-16 02:55:00|927.2|922.7|930.4|925.9|930.7|926.2|927.2|922.7|7207
1700103600000|2023-11-16 03:00:00|930.2|925.7|930.1|925.6|930.6|926.1|929.2|924.7|5968
1700103900000|2023-11-16 03:05:00|930.4|925.9|929.4|924.9|930.9|926.4|928.4|923.9|5461
1700104200000|2023-11-16 03:10:00|929.6|925.1|930.9|926.4|931.7|927.2|929.6|925.1|4218
1700104500000|2023-11-16 03:15:00|931.4|926.9|933.9|929.4|934.4|929.9|931.4|926.9|13181
1700104800000|2023-11-16 03:20:00|934.1|929.6|931.2|926.7|934.7|930.2|931.2|926.7|6134
1700105100000|2023-11-16 03:25:00|931.1|926.6|928.9|924.4|931.4|926.9|928.4|923.9|7968
1700105400000|2023-11-16 03:30:00|928.6|924.1|928.6|924.1|928.6|924.1|928.6|924.1|0
1700112600000|2023-11-16 05:30:00|928.4|923.9|931|926.5|933.5|929|928.4|923.9|10804
1700112900000|2023-11-16 05:35:00|930.9|926.4|928.4|923.9|931.4|926.9|928.4|923.9|5215
1700113200000|2023-11-16 05:40:00|928.5|924|929.5|925|931|926.5|928.5|924|3187
1700113500000|2023-11-16 05:45:00|929.2|924.7|929.9|925.4|930.9|926.4|928.5|924|2809
1700113800000|2023-11-16 05:50:00|930|925.5|932.9|928.4|933.9|929.4|929.9|925.4|4529
1700114100000|2023-11-16 05:55:00|932.7|928.2|931.7|927.2|932.9|928.4|931.7|927.2|3158
1700114400000|2023-11-16 06:00:00|931.6|927.1|933.7|929.2|933.9|929.4|931.6|927.1|4637
1700114700000|2023-11-16 06:05:00|933.5|929|934.3|929.8|935|930.5|933.2|928.7|8424
1700115000000|2023-11-16 06:10:00|934|929.5|933.2|928.7|934.2|929.7|933.2|928.7|4093
1700115300000|2023-11-16 06:15:00|933.3|928.8|931.8|927.3|933.8|929.3|930.7|926.2|4823
1700115600000|2023-11-16 06:20:00|931.7|927.2|932.7|928.2|932.8|928.3|930.8|926.3|3371
1700115900000|2023-11-16 06:25:00|932.3|927.8|932.3|927.8|933.7|929.2|932.2|927.7|2538
1700116200000|2023-11-16 06:30:00|932.2|927.7|933.5|929|933.5|929|931.3|926.8|2527
1700116500000|2023-11-16 06:35:00|933.7|929.2|931.2|926.7|933.8|929.3|931.1|926.6|5423
1700116800000|2023-11-16 06:40:00|931.1|926.6|932.1|927.6|933.5|929|930.9|926.4|4455
1700117100000|2023-11-16 06:45:00|932.3|927.8|935.3|930.8|935.3|930.8|932.2|927.7|6145
1700117400000|2023-11-16 06:50:00|935.2|930.7|936.2|931.7|936.4|931.9|934.8|930.3|10489
1700117700000|2023-11-16 06:55:00|936.4|931.9|936.2|931.7|936.4|931.9|934.9|930.4|9755
1700139600000|2023-11-16 13:00:00|939.6|935.1|942.2|937.7|944.6|940.1|939.4|934.9|27038
1700139900000|2023-11-16 13:05:00|942.1|937.6|940.9|936.4|942.1|937.6|939.7|935.2|12231
1700140200000|2023-11-16 13:10:00|941.1|936.6|939.6|935.1|941.6|937.1|939.6|935.1|5101
1700140500000|2023-11-16 13:15:00|939.7|935.2|939.4|934.9|941.4|936.9|938.9|934.4|5850
1700140800000|2023-11-16 13:20:00|939.5|935|940.4|935.9|940.5|936|939.4|934.9|3509
1700141100000|2023-11-16 13:25:00|940.5|936|941.4|936.9|942|937.5|940.4|935.9|3775
1700141400000|2023-11-16 13:30:00|941|936.5|941.4|936.9|941.4|936.9|939.9|935.4|3701
1700141700000|2023-11-16 13:35:00|941.2|936.7|942.7|938.2|943.7|939.2|940.9|936.4|5914
1700142000000|2023-11-16 13:40:00|942.9|938.4|944.2|939.7|944.4|939.9|942.9|938.4|4142
1700142300000|2023-11-16 13:45:00|944|939.5|947.5|943|948.2|943.7|943.9|939.4|16317
1700142600000|2023-11-16 13:50:00|947.4|942.9|946.3|941.8|947.4|942.9|945.7|941.2|5341
1700142900000|2023-11-16 13:55:00|946.1|941.6|946.7|942.2|946.9|942.4|944.4|939.9|5361
1700143200000|2023-11-16 14:00:00|946.9|942.4|945.2|940.7|946.9|942.4|944.2|939.7|4901
1700143500000|2023-11-16 14:05:00|945.4|940.9|943.9|939.4|945.4|940.9|943.7|939.2|3629
1700143800000|2023-11-16 14:10:00|944|939.5|944.2|939.7|945|940.5|944|939.5|2126
1700144100000|2023-11-16 14:15:00|944.3|939.8|941.2|936.7|944.8|940.3|940.8|936.3|4651
1700144400000|2023-11-16 14:20:00|941.3|936.8|940.7|936.2|941.3|936.8|940.2|935.7|6902
1700144700000|2023-11-16 14:25:00|940.8|936.3|941.5|937|941.5|937|938.7|934.2|5999
1700145000000|2023-11-16 14:30:00|941.8|937.3|941.5|937|942.8|938.3|941.4|936.9|3220
1700145300000|2023-11-16 14:35:00|941.3|936.8|945.7|941.2|946.3|941.8|940.5|936|5668
1700145600000|2023-11-16 14:40:00|945.2|940.7|945.2|940.7|945.7|941.2|944.2|939.7|3641
1700145900000|2023-11-16 14:45:00|945.3|940.8|944.2|939.7|945.7|941.2|944|939.5|2262
1700146200000|2023-11-16 14:50:00|944.3|939.8|941.3|936.8|944.3|939.8|941.2|936.7|3523
1700146500000|2023-11-16 14:55:00|941.5|937|941|936.5|942.2|937.7|940.5|936|5302
1700182800000|2023-11-17 01:00:00|940.2|935.7|937.8|933.3|940.4|935.9|937.1|932.6|14224
1700183100000|2023-11-17 01:05:00|938|933.5|932.9|928.4|938.2|933.7|932.5|928|14845
1700183400000|2023-11-17 01:10:00|933|928.5|933.2|928.7|934.9|930.4|931.7|927.2|7540
1700183700000|2023-11-17 01:15:00|933.4|928.9|934.5|930|936|931.5|933.4|928.9|5215
1700184000000|2023-11-17 01:20:00|934.7|930.2|937|932.5|938.2|933.7|934.4|929.9|5227
1700184300000|2023-11-17 01:25:00|937.1|932.6|934.5|930|937.1|932.6|933.5|929|4149
1700184600000|2023-11-17 01:30:00|934.7|930.2|936.5|932|936.5|932|934.7|930.2|2994
1700184900000|2023-11-17 01:35:00|936.4|931.9|936.5|932|936.5|932|935.2|930.7|2139
1700185200000|2023-11-17 01:40:00|936.7|932.2|936.8|932.3|938|933.5|936.7|932.2|3212
1700185500000|2023-11-17 01:45:00|936.7|932.2|935.3|930.8|937.5|933|935.3|930.8|1933
1700185800000|2023-11-17 01:50:00|935.2|930.7|934.3|929.8|936|931.5|934.2|929.7|2836
1700186100000|2023-11-17 01:55:00|934.5|930|934|929.5|934.8|930.3|932.4|927.9|3902
1700186400000|2023-11-17 02:00:00|933.8|929.3|934.3|929.8|935.7|931.2|932.7|928.2|4798
1700186700000|2023-11-17 02:05:00|934.5|930|934.5|930|935.2|930.7|933.7|929.2|1720
1700187000000|2023-11-17 02:10:00|934.4|929.9|934.8|930.3|937.2|932.7|934.4|929.9|2767
1700188200000|2023-11-17 02:30:00|934.7|930.2|936|931.5|937|932.5|934.3|929.8|2214
1700188500000|2023-11-17 02:35:00|935.7|931.2|936|931.5|937.2|932.7|935.7|931.2|1414
1700188800000|2023-11-17 02:40:00|935.8|931.3|935.3|930.8|936.2|931.7|934.5|930|1609
1700189100000|2023-11-17 02:45:00|935.2|930.7|936.6|932.1|936.6|932.1|934.6|930.1|2087
1700189400000|2023-11-17 02:50:00|937|932.5|936.1|931.6|938.6|934.1|936|931.5|3495
1700189700000|2023-11-17 02:55:00|936.5|932|935.6|931.1|937.3|932.8|935.3|930.8|1481
1700190000000|2023-11-17 03:00:00|935.8|931.3|936.5|932|936.8|932.3|935.8|931.3|1248
1700190300000|2023-11-17 03:05:00|936.3|931.8|934.8|930.3|936.3|931.8|934.8|930.3|1207
1700190600000|2023-11-17 03:10:00|934.7|930.2|934.6|930.1|935.3|930.8|933.3|928.8|2850
1700190900000|2023-11-17 03:15:00|934.7|930.2|936.3|931.8|937.1|932.6|934.7|930.2|2311
1700191200000|2023-11-17 03:20:00|936.6|932.1|935.6|931.1|936.8|932.3|935.6|931.1|1182
1700191500000|2023-11-17 03:25:00|935.8|931.3|936.5|932|936.5|932|935.1|930.6|1982
1700199000000|2023-11-17 05:30:00|936.3|931.8|936.3|931.8|936.5|932|935.8|931.3|2469
1700199300000|2023-11-17 05:35:00|936.2|931.7|935.6|931.1|936.8|932.3|935.5|931|1836
1700199600000|2023-11-17 05:40:00|935.4|930.9|932.6|928.1|935.8|931.3|932.6|928.1|3958
1700199900000|2023-11-17 05:45:00|932.9|928.4|934.4|929.9|934.6|930.1|932.9|928.4|3736
1700200200000|2023-11-17 05:50:00|934.6|930.1|934.9|930.4|935.3|930.8|934.1|929.6|1946
1700200500000|2023-11-17 05:55:00|934.7|930.2|930.2|925.7|934.7|930.2|929.2|924.7|14370
1700200800000|2023-11-17 06:00:00|930.1|925.6|928.9|924.4|930.1|925.6|927.7|923.2|10953
1700201100000|2023-11-17 06:05:00|929.1|924.6|929.4|924.9|930.9|926.4|927.2|922.7|7232
1700201400000|2023-11-17 06:10:00|929.1|924.6|925.4|920.9|929.4|924.9|924.6|920.1|9130
1700201700000|2023-11-17 06:15:00|925.1|920.6|923.4|918.9|926.1|921.6|923.2|918.7|10141
1700202000000|2023-11-17 06:20:00|923.6|919.1|925.9|921.4|926.4|921.9|923.6|919.1|5924
1700202300000|2023-11-17 06:25:00|926.1|921.6|925.8|921.3|927.3|922.8|925.6|921.1|5300
1700202600000|2023-11-17 06:30:00|925.9|921.4|926.1|921.6|928.6|924.1|925.8|921.3|6269
1700202900000|2023-11-17 06:35:00|925.9|921.4|924.9|920.4|927.3|922.8|924.9|920.4|4078
1700203200000|2023-11-17 06:40:00|925.1|920.6|928|923.5|928|923.5|925.1|920.6|3351
1700203500000|2023-11-17 06:45:00|927.9|923.4|927.3|922.8|928|923.5|926.9|922.4|3323
1700203800000|2023-11-17 06:50:00|927.4|922.9|924.6|920.1|927.4|922.9|924.6|920.1|5113
1700204100000|2023-11-17 06:55:00|924.7|920.2|924|919.5|924.7|920.2|922.4|917.9|11653
1700204400000|2023-11-17 07:00:00|924.4|919.9|924|919.5|924.4|919.9|924|919.5|0
1700226000000|2023-11-17 13:00:00|923.7|919.2|918.9|914.4|924.3|919.8|918.9|914.4|26737
1700226300000|2023-11-17 13:05:00|918.8|914.3|917.8|913.3|919.1|914.6|916.8|912.3|11604
1700226600000|2023-11-17 13:10:00|918.2|913.7|922|917.5|922.2|917.7|918.2|913.7|8765
1700226900000|2023-11-17 13:15:00|922.1|917.6|923.2|918.7|923.2|918.7|920.8|916.3|5075
1700227200000|2023-11-17 13:20:00|923.3|918.8|926.1|921.6|926.6|922.1|923.2|918.7|12215
1700227500000|2023-11-17 13:25:00|926|921.5|926.2|921.7|926.5|922|925.2|920.7|4606
1700227800000|2023-11-17 13:30:00|925.8|921.3|927.2|922.7|927.8|923.3|925.7|921.2|5925
1700228100000|2023-11-17 13:35:00|927|922.5|928.8|924.3|928.8|924.3|926.5|922|5088
1700228400000|2023-11-17 13:40:00|928.5|924|928.8|924.3|929.7|925.2|927|922.5|7265
1700228700000|2023-11-17 13:45:00|929|924.5|928.7|924.2|929.3|924.8|928.3|923.8|2934
1700229000000|2023-11-17 13:50:00|928.8|924.3|930.3|925.8|930.3|925.8|928.3|923.8|3844
1700229300000|2023-11-17 13:55:00|930|925.5|927.3|922.8|930|925.5|927.3|922.8|4121
1700229600000|2023-11-17 14:00:00|927.5|923|928.3|923.8|929|924.5|927.3|922.8|4000
1700229900000|2023-11-17 14:05:00|928.5|924|928.5|924|928.9|924.4|927.1|922.6|2812
1700230200000|2023-11-17 14:10:00|928.4|923.9|928.7|924.2|929.7|925.2|928.3|923.8|3653
1700230500000|2023-11-17 14:15:00|928.5|924|927.7|923.2|928.5|924|927.2|922.7|1930
1700230800000|2023-11-17 14:20:00|927.9|923.4|927.5|923|927.9|923.4|927.3|922.8|1341
1700231100000|2023-11-17 14:25:00|927.4|922.9|927|922.5|928.2|923.7|927|922.5|1882
1700231400000|2023-11-17 14:30:00|926.8|922.3|927.8|923.3|928|923.5|925.8|921.3|3842
1700231700000|2023-11-17 14:35:00|927.7|923.2|926.8|922.3|928.7|924.2|926.3|921.8|2749
1700232000000|2023-11-17 14:40:00|927.1|922.6|928.3|923.8|928.3|923.8|927|922.5|1869
1700232300000|2023-11-17 14:45:00|928.5|924|931.7|927.2|933.5|929|928.5|924|11093
1700232600000|2023-11-17 14:50:00|931.9|927.4|928.4|923.9|931.9|927.4|927.4|922.9|4134
1700232900000|2023-11-17 14:55:00|928.2|923.7|929.2|924.7|929.7|925.2|927.8|923.3|6299
1700442000000|2023-11-20 01:00:00|927.8|923.3|928.7|924.2|931|926.5|926|921.5|10838
1700442300000|2023-11-20 01:05:00|928.6|924.1|928.9|924.4|931|926.5|928.5|924|4359
1700442600000|2023-11-20 01:10:00|929.4|924.9|934.9|930.4|936.5|932|929.4|924.9|13905
1700442900000|2023-11-20 01:15:00|934.7|930.2|932.9|928.4|934.9|930.4|932.7|928.2|4747
1700443200000|2023-11-20 01:20:00|933|928.5|931.7|927.2|933.7|929.2|931.7|927.2|3448
1700443500000|2023-11-20 01:25:00|931.6|927.1|935.1|930.6|935.5|931|931.5|927|5289
1700443800000|2023-11-20 01:30:00|935|930.5|936.9|932.4|937.7|933.2|934|929.5|8972
1700444100000|2023-11-20 01:35:00|937|932.5|937|932.5|937.7|933.2|935.9|931.4|4739
1700444400000|2023-11-20 01:40:00|936.7|932.2|936.9|932.4|937|932.5|936.1|931.6|2248
1700444700000|2023-11-20 01:45:00|936.7|932.2|936.4|931.9|937.2|932.7|935.9|931.4|3420
1700445000000|2023-11-20 01:50:00|936.2|931.7|936.7|932.2|936.7|932.2|935.2|930.7|2800
1700445300000|2023-11-20 01:55:00|936.5|932|935.4|930.9|937|932.5|935.2|930.7|1764
1700445600000|2023-11-20 02:00:00|935.2|930.7|936.4|931.9|937.4|932.9|935.2|930.7|2317
1700445900000|2023-11-20 02:05:00|936.3|931.8|936.7|932.2|937.2|932.7|935.9|931.4|1171
1700446200000|2023-11-20 02:10:00|936.4|931.9|937.4|932.9|937.4|932.9|935.7|931.2|1530
1700447400000|2023-11-20 02:30:00|937.3|932.8|938|933.5|938.3|933.8|937.3|932.8|2822
1700447700000|2023-11-20 02:35:00|937.8|933.3|935.6|931.1|937.8|933.3|935.6|931.1|1450
1700448000000|2023-11-20 02:40:00|935.7|931.2|935.3|930.8|935.7|931.2|933.8|929.3|4416
1700448300000|2023-11-20 02:45:00|935.2|930.7|935.8|931.3|936.2|931.7|934.8|930.3|1829
1700448600000|2023-11-20 02:50:00|936|931.5|936.3|931.8|936.3|931.8|935.7|931.2|969
1700448900000|2023-11-20 02:55:00|936.5|932|935.5|931|936.8|932.3|934.7|930.2|2292
1700449200000|2023-11-20 03:00:00|935.3|930.8|935.8|931.3|936|931.5|935|930.5|1022
1700449500000|2023-11-20 03:05:00|936|931.5|937.5|933|937.5|933|936|931.5|2195
1700449800000|2023-11-20 03:10:00|937.7|933.2|940.7|936.2|941.3|936.8|937.7|933.2|11451
1700450100000|2023-11-20 03:15:00|940.8|936.3|942.5|938|942.8|938.3|940.5|936|5868
1700450400000|2023-11-20 03:20:00|942.8|938.3|940.2|935.7|943.2|938.7|940|935.5|5881
1700450700000|2023-11-20 03:25:00|940|935.5|941|936.5|941.8|937.3|939.5|935|3526
1700458200000|2023-11-20 05:30:00|940.8|936.3|940.8|936.3|941.2|936.7|939.8|935.3|3675
1700458500000|2023-11-20 05:35:00|941|936.5|941|936.5|942.6|938.1|940.8|936.3|3834
1700458800000|2023-11-20 05:40:00|940.6|936.1|940.6|936.1|941.3|936.8|940|935.5|2687
1700459100000|2023-11-20 05:45:00|940.8|936.3|937.5|933|941.1|936.6|937.5|933|4143
1700459400000|2023-11-20 05:50:00|937.1|932.6|936.3|931.8|937.3|932.8|936.3|931.8|5545
1700459700000|2023-11-20 05:55:00|936.1|931.6|935.3|930.8|936.1|931.6|933.8|929.3|6944
1700460000000|2023-11-20 06:00:00|935.1|930.6|934.8|930.3|935.5|931|934.3|929.8|3967
1700460300000|2023-11-20 06:05:00|935|930.5|935.8|931.3|936.1|931.6|935|930.5|2077
1700460600000|2023-11-20 06:10:00|936|931.5|936.3|931.8|937.3|932.8|936|931.5|2963
1700460900000|2023-11-20 06:15:00|936.4|931.9|937.4|932.9|937.6|933.1|935.9|931.4|2971
1700461200000|2023-11-20 06:20:00|937.1|932.6|937.6|933.1|937.8|933.3|936.6|932.1|2486
1700461500000|2023-11-20 06:25:00|937.5|933|938.7|934.2|939.6|935.1|937.1|932.6|6230
1700461800000|2023-11-20 06:30:00|938.6|934.1|938.6|934.1|938.9|934.4|937.4|932.9|3261
1700462100000|2023-11-20 06:35:00|938.8|934.3|937.6|933.1|939.9|935.4|937.3|932.8|4515
1700462400000|2023-11-20 06:40:00|937.4|932.9|938.3|933.8|938.3|933.8|935.8|931.3|3684
1700462700000|2023-11-20 06:45:00|938.2|933.7|937.9|933.4|939.8|935.3|937.6|933.1|2512
1700463000000|2023-11-20 06:50:00|938.1|933.6|938.3|933.8|939.3|934.8|937.9|933.4|2322
1700463300000|2023-11-20 06:55:00|938.4|933.9|939.8|935.3|939.9|935.4|937.8|933.3|7387
1700485200000|2023-11-20 13:00:00|942.3|937.8|943.7|939.2|945.7|941.2|941.5|937|18890
1700485500000|2023-11-20 13:05:00|943.3|938.8|948|943.5|949.2|944.7|943.3|938.8|19145
1700485800000|2023-11-20 13:10:00|948.2|943.7|948.2|943.7|948.3|943.8|946.7|942.2|6580
1700486100000|2023-11-20 13:15:00|948.3|943.8|949.7|945.2|950.7|946.2|948.2|943.7|11512
1700486400000|2023-11-20 13:20:00|949.5|945|948|943.5|950.5|946|947.9|943.4|4093
1700486700000|2023-11-20 13:25:00|947.7|943.2|947.7|943.2|948.3|943.8|947.2|942.7|3338
1700487000000|2023-11-20 13:30:00|947.5|943|948|943.5|949.7|945.2|947.3|942.8|3570
1700487300000|2023-11-20 13:35:00|947.8|943.3|948|943.5|948.5|944|947.3|942.8|1959
1700487600000|2023-11-20 13:40:00|948.2|943.7|948.8|944.3|948.8|944.3|948|943.5|2520
1700487900000|2023-11-20 13:45:00|949.2|944.7|949.3|944.8|949.8|945.3|949|944.5|2577
1700488200000|2023-11-20 13:50:00|949.5|945|949.7|945.2|950|945.5|949.3|944.8|1821
1700488500000|2023-11-20 13:55:00|949.8|945.3|946.2|941.7|950.2|945.7|946|941.5|6424
1700488800000|2023-11-20 14:00:00|946.3|941.8|946.3|941.8|947.5|943|946|941.5|3235
1700489100000|2023-11-20 14:05:00|946.2|941.7|948.5|944|948.5|944|946.2|941.7|2571
1700489400000|2023-11-20 14:10:00|948.7|944.2|949.5|945|949.8|945.3|948.7|944.2|2538
1700489700000|2023-11-20 14:15:00|949.3|944.8|948.2|943.7|949.5|945|947|942.5|2565
1700490000000|2023-11-20 14:20:00|948|943.5|948|943.5|948.2|943.7|947|942.5|1893
1700490300000|2023-11-20 14:25:00|948.2|943.7|948.8|944.3|948.8|944.3|948|943.5|819
1700490600000|2023-11-20 14:30:00|948.6|944.1|949.2|944.7|949.3|944.8|948.3|943.8|1428
1700490900000|2023-11-20 14:35:00|949.3|944.8|949.8|945.3|949.8|945.3|948.8|944.3|1428
1700491200000|2023-11-20 14:40:00|949.5|945|950.5|946|950.5|946|949.3|944.8|2632
1700491500000|2023-11-20 14:45:00|950.6|946.1|952.3|947.8|952.4|947.9|950.3|945.8|5238
1700491800000|2023-11-20 14:50:00|952.5|948|954|949.5|954.8|950.3|951.8|947.3|12905
1700492100000|2023-11-20 14:55:00|954.1|949.6|953|948.5|954.1|949.6|952.4|947.9|5294
1700528400000|2023-11-21 01:00:00|952.7|948.2|952.8|948.3|956.1|951.6|952.3|947.8|11006
1700528700000|2023-11-21 01:05:00|953.1|948.6|952|947.5|953.6|949.1|951.6|947.1|4221
1700529000000|2023-11-21 01:10:00|951.8|947.3|951.3|946.8|952.1|947.6|950.1|945.6|4043
1700529300000|2023-11-21 01:15:00|951.5|947|950|945.5|951.5|947|949.8|945.3|3605
1700529600000|2023-11-21 01:20:00|950.1|945.6|951.5|947|951.6|947.1|950.1|945.6|2957
1700529900000|2023-11-21 01:25:00|951.6|947.1|953|948.5|954.6|950.1|951.5|947|4678
1700530200000|2023-11-21 01:30:00|953.1|948.6|954|949.5|954.6|950.1|953|948.5|2786
1700530500000|2023-11-21 01:35:00|954.1|949.6|955.1|950.6|955.5|951|954|949.5|3805
1700530800000|2023-11-21 01:40:00|955|950.5|954.5|950|955|950.5|954|949.5|2155
1700531100000|2023-11-21 01:45:00|954.1|949.6|956.1|951.6|956.6|952.1|954.1|949.6|5024
1700531400000|2023-11-21 01:50:00|956.5|952|958.6|954.1|959|954.5|956.3|951.8|6958
1700531700000|2023-11-21 01:55:00|958.5|954|957.6|953.1|958.5|954|956.6|952.1|3406
1700532000000|2023-11-21 02:00:00|957.5|953|957.5|953|958.6|954.1|957.1|952.6|2728
1700532300000|2023-11-21 02:05:00|957.6|953.1|957.1|952.6|958.3|953.8|956.5|952|3990
1700532600000|2023-11-21 02:10:00|957|952.5|957|952.5|957.6|953.1|956.1|951.6|2305
1700533800000|2023-11-21 02:30:00|956.6|952.1|955.3|950.8|956.6|952.1|954.8|950.3|4370
1700534100000|2023-11-21 02:35:00|955.5|951|955.8|951.3|956.8|952.3|955.3|950.8|1803
1700534400000|2023-11-21 02:40:00|956|951.5|955.5|951|956.5|952|954.3|949.8|2019
1700534700000|2023-11-21 02:45:00|955.4|950.9|956.8|952.3|956.8|952.3|954.8|950.3|1397
1700535000000|2023-11-21 02:50:00|956.6|952.1|956.1|951.6|956.8|952.3|955.6|951.1|1488
1700535300000|2023-11-21 02:55:00|956|951.5|955.6|951.1|956|951.5|955.1|950.6|1248
1700535600000|2023-11-21 03:00:00|955.8|951.3|955.3|950.8|956|951.5|954.1|949.6|2095
1700535900000|2023-11-21 03:05:00|955.5|951|954.8|950.3|956.3|951.8|954.6|950.1|1667
1700536200000|2023-11-21 03:10:00|955|950.5|955.1|950.6|955.4|950.9|953.9|949.4|1173
1700536500000|2023-11-21 03:15:00|954.8|950.3|955.3|950.8|955.9|951.4|953.9|949.4|1556
1700536800000|2023-11-21 03:20:00|955.4|950.9|948.6|944.1|955.9|951.4|948.3|943.8|11073
1700537100000|2023-11-21 03:25:00|948.1|943.6|950.3|945.8|950.9|946.4|948.1|943.6|4920
1700544600000|2023-11-21 05:30:00|950.1|945.6|948.7|944.2|951.1|946.6|946.6|942.1|9453
1700544900000|2023-11-21 05:35:00|948.9|944.4|950.2|945.7|951.1|946.6|948.7|944.2|3893
1700545200000|2023-11-21 05:40:00|950.1|945.6|949.6|945.1|951.2|946.7|949.6|945.1|2486
1700545500000|2023-11-21 05:45:00|949.7|945.2|947.2|942.7|950.2|945.7|946.7|942.2|5480
1700545800000|2023-11-21 05:50:00|947.1|942.6|947.1|942.6|947.2|942.7|945.9|941.4|5120
1700546100000|2023-11-21 05:55:00|947.4|942.9|945.4|940.9|948.2|943.7|944.4|939.9|4497
1700546400000|2023-11-21 06:00:00|945.2|940.7|946.6|942.1|947.1|942.6|944.7|940.2|3798
1700546700000|2023-11-21 06:05:00|946.7|942.2|944.2|939.7|946.7|942.2|943.2|938.7|5869
1700547000000|2023-11-21 06:10:00|944.1|939.6|945.6|941.1|946.1|941.6|944.1|939.6|3735
1700547300000|2023-11-21 06:15:00|945.7|941.2|946.6|942.1|947.4|942.9|945.6|941.1|3261
1700547600000|2023-11-21 06:20:00|946.4|941.9|948.7|944.2|949.1|944.6|946.4|941.9|3972
1700547900000|2023-11-21 06:25:00|948.6|944.1|945.9|941.4|948.7|944.2|945.4|940.9|3718
1700548200000|2023-11-21 06:30:00|946.2|941.7|947.1|942.6|947.7|943.2|946.2|941.7|2414
1700548500000|2023-11-21 06:35:00|947.2|942.7|949.1|944.6|949.6|945.1|947.2|942.7|3279
1700548800000|2023-11-21 06:40:00|948.9|944.4|948.8|944.3|949.1|944.6|947.9|943.4|2031
1700549100000|2023-11-21 06:45:00|949|944.5|952.4|947.9|952.6|948.1|948.7|944.2|5852
1700549400000|2023-11-21 06:50:00|952.2|947.7|951.6|947.1|953.4|948.9|951.6|947.1|6814
1700549700000|2023-11-21 06:55:00|951.7|947.2|948.7|944.2|951.9|947.4|948.7|944.2|8196
1700571600000|2023-11-21 13:00:00|950|945.5|947.1|942.6|950.8|946.3|947|942.5|14118
1700571900000|2023-11-21 13:05:00|947|942.5|947.6|943.1|947.6|943.1|945.6|941.1|6912
1700572200000|2023-11-21 13:10:00|947.5|943|950.6|946.1|950.8|946.3|945.8|941.3|6279
1700572500000|2023-11-21 13:15:00|950.5|946|955.1|950.6|955.3|950.8|950.1|945.6|9886
1700572800000|2023-11-21 13:20:00|955.3|950.8|956.6|952.1|957.1|952.6|954.8|950.3|11125
1700573100000|2023-11-21 13:25:00|956.5|952|958.6|954.1|961.8|957.3|956.5|952|14481
1700573400000|2023-11-21 13:30:00|959|954.5|958|953.5|959.1|954.6|957.5|953|4872
1700573700000|2023-11-21 13:35:00|958.1|953.6|958.6|954.1|960|955.5|958.1|953.6|3961
1700574000000|2023-11-21 13:40:00|958.8|954.3|957.1|952.6|960.8|956.3|956.6|952.1|7152
1700574300000|2023-11-21 13:45:00|957|952.5|956|951.5|957.1|952.6|955.8|951.3|4786
1700574600000|2023-11-21 13:50:00|955.8|951.3|957.5|953|957.5|953|955.5|951|3282
1700574900000|2023-11-21 13:55:00|957.6|953.1|956|951.5|957.6|953.1|954.8|950.3|3015
1700575200000|2023-11-21 14:00:00|956.2|951.7|956.6|952.1|957.1|952.6|956|951.5|1393
1700575500000|2023-11-21 14:05:00|956.9|952.4|955.6|951.1|957.1|952.6|954.9|950.4|1715
1700575800000|2023-11-21 14:10:00|955.5|951|956.4|951.9|956.4|951.9|955.5|951|770
1700576100000|2023-11-21 14:15:00|956.6|952.1|956.9|952.4|957.3|952.8|956.4|951.9|1785
1700576400000|2023-11-21 14:20:00|957.1|952.6|957.4|952.9|958.6|954.1|956.9|952.4|2211
1700576700000|2023-11-21 14:25:00|957.3|952.8|955.6|951.1|957.4|952.9|955.6|951.1|1474
1700577000000|2023-11-21 14:30:00|955.3|950.8|955.9|951.4|956.9|952.4|954.6|950.1|2089
1700577300000|2023-11-21 14:35:00|956|951.5|956.1|951.6|956.4|951.9|955.9|951.4|514
1700577600000|2023-11-21 14:40:00|956.4|951.9|954.9|950.4|956.4|951.9|953.4|948.9|3686
1700577900000|2023-11-21 14:45:00|954.6|950.1|955.9|951.4|956.1|951.6|953.8|949.3|1394
1700578200000|2023-11-21 14:50:00|956.1|951.6|957.2|952.7|957.2|952.7|955.6|951.1|1993
1700578500000|2023-11-21 14:55:00|957.1|952.6|958.1|953.6|958.3|953.8|956.3|951.8|4343
1700614800000|2023-11-22 01:00:00|958.4|953.9|956.6|952.1|958.6|954.1|956.6|952.1|3506
1700615100000|2023-11-22 01:05:00|956.9|952.4|955|950.5|957.1|952.6|954.4|949.9|4348
1700615400000|2023-11-22 01:10:00|954.9|950.4|955.9|951.4|956.4|951.9|954.9|950.4|2184
1700615700000|2023-11-22 01:15:00|956.1|951.6|954.9|950.4|956.9|952.4|954.4|949.9|2391
1700616000000|2023-11-22 01:20:00|955.3|950.8|956.3|951.8|956.8|952.3|954.9|950.4|1987
1700616300000|2023-11-22 01:25:00|956.4|951.9|956.4|951.9|956.9|952.4|955.9|951.4|1420
1700616600000|2023-11-22 01:30:00|956.8|952.3|958.1|953.6|958.3|953.8|956.3|951.8|2648
1700616900000|2023-11-22 01:35:00|957.8|953.3|957.1|952.6|958.1|953.6|956.8|952.3|1969
1700617200000|2023-11-22 01:40:00|957.2|952.7|958.8|954.3|959.3|954.8|957.2|952.7|3433
1700617500000|2023-11-22 01:45:00|959.1|954.6|958.1|953.6|959.9|955.4|958.1|953.6|5920
1700617800000|2023-11-22 01:50:00|958.3|953.8|956.1|951.6|958.3|953.8|955.4|950.9|3859
1700618100000|2023-11-22 01:55:00|955.9|951.4|954.4|949.9|956.3|951.8|954.4|949.9|3401
1700618400000|2023-11-22 02:00:00|954.8|950.3|951.1|946.6|955.3|950.8|950.8|946.3|6541
1700618700000|2023-11-22 02:05:00|950.9|946.4|954.1|949.6|954.1|949.6|950.8|946.3|4384
1700619000000|2023-11-22 02:10:00|954.2|949.7|953.3|948.8|954.9|950.4|952.8|948.3|2356
1700620200000|2023-11-22 02:30:00|953.4|948.9|953.9|949.4|954.8|950.3|952.6|948.1|2653
1700620500000|2023-11-22 02:35:00|953.8|949.3|953.9|949.4|955.1|950.6|953.2|948.7|2500
1700620800000|2023-11-22 02:40:00|953.8|949.3|954.3|949.8|954.8|950.3|953.3|948.8|1370
1700621100000|2023-11-22 02:45:00|954.2|949.7|954.9|950.4|956.3|951.8|954.1|949.6|2376
1700621400000|2023-11-22 02:50:00|954.8|950.3|952.9|948.4|955.8|951.3|952.9|948.4|2685
1700621700000|2023-11-22 02:55:00|952.8|948.3|953.6|949.1|953.8|949.3|952.1|947.6|4743
1700622000000|2023-11-22 03:00:00|953.4|948.9|953.2|948.7|954|949.5|953.2|948.7|1604
1700622300000|2023-11-22 03:05:00|952.9|948.4|953.2|948.7|953.6|949.1|952.6|948.1|2171
1700622600000|2023-11-22 03:10:00|953.1|948.6|953.7|949.2|954.1|949.6|952.6|948.1|1331
1700622900000|2023-11-22 03:15:00|954.1|949.6|956.9|952.4|956.9|952.4|954.1|949.6|2788
1700623200000|2023-11-22 03:20:00|957.1|952.6|954.4|949.9|957.2|952.7|954.2|949.7|2812
1700623500000|2023-11-22 03:25:00|954.2|949.7|952.7|948.2|954.2|949.7|951.4|946.9|3761
1700631000000|2023-11-22 05:30:00|952|947.5|951.9|947.4|953.5|949|951|946.5|3974
1700631300000|2023-11-22 05:35:00|952|947.5|955.2|950.7|955.4|950.9|952|947.5|3635
1700631600000|2023-11-22 05:40:00|954.9|950.4|957.2|952.7|957.2|952.7|954.4|949.9|5054
1700631900000|2023-11-22 05:45:00|957|952.5|957.2|952.7|957.5|953|955.5|951|5703
1700632200000|2023-11-22 05:50:00|957|952.5|958.5|954|960|955.5|956.5|952|10029
1700632500000|2023-11-22 05:55:00|958.7|954.2|956.4|951.9|958.8|954.3|955.7|951.2|4756
1700632800000|2023-11-22 06:00:00|956.5|952|958|953.5|958.5|954|956.5|952|2733
1700633100000|2023-11-22 06:05:00|958.2|953.7|955|950.5|958.2|953.7|953|948.5|6446
1700633400000|2023-11-22 06:10:00|955.2|950.7|956|951.5|956|951.5|954.4|949.9|2446
1700633700000|2023-11-22 06:15:00|955.9|951.4|954.5|950|955.9|951.4|953|948.5|3574
1700634000000|2023-11-22 06:20:00|954.7|950.2|957.2|952.7|957.2|952.7|954.5|950|2536
1700634300000|2023-11-22 06:25:00|957|952.5|956.8|952.3|957|952.5|955|950.5|2683
1700634600000|2023-11-22 06:30:00|956.7|952.2|957.2|952.7|957.4|952.9|956.2|951.7|2824
1700634900000|2023-11-22 06:35:00|957.3|952.8|958.2|953.7|958.2|953.7|957.3|952.8|3192
1700635200000|2023-11-22 06:40:00|958.3|953.8|961|956.5|962|957.5|958.3|953.8|8671
1700635500000|2023-11-22 06:45:00|961.2|956.7|964.4|959.9|965.2|960.7|961.2|956.7|13391
1700635800000|2023-11-22 06:50:00|964.5|960|965|960.5|965.2|960.7|963.7|959.2|7585
1700636100000|2023-11-22 06:55:00|965.3|960.8|966|961.5|966.9|962.4|964.9|960.4|16280
1700658000000|2023-11-22 13:00:00|964.3|959.8|967.3|962.8|969.3|964.8|963.9|959.4|20292
1700658300000|2023-11-22 13:05:00|967.6|963.1|971.1|966.6|971.1|966.6|965.8|961.3|8233
1700658600000|2023-11-22 13:10:00|971.3|966.8|970.3|965.8|973|968.5|969.8|965.3|12624
1700658900000|2023-11-22 13:15:00|970.2|965.7|967.8|963.3|970.3|965.8|967.2|962.7|9117
1700659200000|2023-11-22 13:20:00|968|963.5|966.2|961.7|968|963.5|965.5|961|7945
1700659500000|2023-11-22 13:25:00|966.3|961.8|966.3|961.8|968.3|963.8|966.2|961.7|5437
1700659800000|2023-11-22 13:30:00|966.7|962.2|969.3|964.8|969.3|964.8|966.7|962.2|3889
1700660100000|2023-11-22 13:35:00|969.7|965.2|970.8|966.3|971.5|967|968.3|963.8|4938
1700660400000|2023-11-22 13:40:00|970.7|966.2|971.5|967|972.2|967.7|969.8|965.3|3452
1700660700000|2023-11-22 13:45:00|971.4|966.9|970.3|965.8|971.5|967|969.3|964.8|3058
1700661000000|2023-11-22 13:50:00|970.5|966|970.3|965.8|970.8|966.3|968.8|964.3|2400
1700661300000|2023-11-22 13:55:00|970.2|965.7|969.8|965.3|970.5|966|969.3|964.8|1267
1700661600000|2023-11-22 14:00:00|970.2|965.7|970.7|966.2|970.7|966.2|970|965.5|1261
1700661900000|2023-11-22 14:05:00|971|966.5|968.7|964.2|971|966.5|968.5|964|3104
1700662200000|2023-11-22 14:10:00|968.9|964.4|968.9|964.4|969.9|965.4|968.2|963.7|4325
1700662500000|2023-11-22 14:15:00|969|964.5|969.9|965.4|970.4|965.9|967.9|963.4|3079
1700662800000|2023-11-22 14:20:00|970|965.5|969.7|965.2|970.7|966.2|969.4|964.9|1646
1700663100000|2023-11-22 14:25:00|969.5|965|968.7|964.2|970.9|966.4|968.7|964.2|2524
1700663400000|2023-11-22 14:30:00|968.9|964.4|967.7|963.2|969.9|965.4|967.7|963.2|3348
1700663700000|2023-11-22 14:35:00|967.4|962.9|968.5|964|968.9|964.4|966|961.5|6625
1700664000000|2023-11-22 14:40:00|968.7|964.2|968|963.5|969.9|965.4|967.7|963.2|2551
1700664300000|2023-11-22 14:45:00|967.7|963.2|967.2|962.7|968.7|964.2|966.5|962|2648
1700664600000|2023-11-22 14:50:00|967.5|963|967.5|963|968.2|963.7|966.7|962.2|2418
1700664900000|2023-11-22 14:55:00|967.4|962.9|959.5|955|967.7|963.2|959.3|954.8|17165
1700701200000|2023-11-23 01:00:00|959.4|954.9|960.1|955.6|962.4|957.9|955.9|951.4|25060
1700701500000|2023-11-23 01:05:00|960|955.5|961|956.5|962.4|957.9|958.9|954.4|7325
1700701800000|2023-11-23 01:10:00|960.7|956.2|959.7|955.2|961.8|957.3|959.2|954.7|4113
1700702100000|2023-11-23 01:15:00|959.5|955|956.8|952.3|959.5|955|956|951.5|6971
1700702400000|2023-11-23 01:20:00|957|952.5|956|951.5|958.2|953.7|955.8|951.3|2917
1700702700000|2023-11-23 01:25:00|955.8|951.3|957|952.5|957.8|953.3|955.6|951.1|3564
1700703000000|2023-11-23 01:30:00|956.8|952.3|960.2|955.7|960.5|956|956.8|952.3|3477
1700703300000|2023-11-23 01:35:00|960|955.5|959.3|954.8|960|955.5|958.8|954.3|1780
1700703600000|2023-11-23 01:40:00|959.2|954.7|960.7|956.2|960.7|956.2|959.2|954.7|1923
1700703900000|2023-11-23 01:45:00|960.5|956|960.3|955.8|960.7|956.2|960.2|955.7|1243
1700704200000|2023-11-23 01:50:00|960.2|955.7|958.8|954.3|960.3|955.8|958.3|953.8|2312
1700704500000|2023-11-23 01:55:00|958.7|954.2|957.7|953.2|958.8|954.3|957.3|952.8|1435
1700704800000|2023-11-23 02:00:00|957.8|953.3|959.5|955|960|955.5|957.8|953.3|1427
1700705100000|2023-11-23 02:05:00|959.7|955.2|960.5|956|960.7|956.2|959.7|955.2|1479
1700705400000|2023-11-23 02:10:00|960.3|955.8|963.8|959.3|963.8|959.3|960.2|955.7|4466
1700706600000|2023-11-23 02:30:00|963.6|959.1|965.5|961|967|962.5|963.6|959.1|7561
1700706900000|2023-11-23 02:35:00|965.3|960.8|966|961.5|966|961.5|963.5|959|2889
1700707200000|2023-11-23 02:40:00|965.9|961.4|965|960.5|966|961.5|963.8|959.3|2463
1700707500000|2023-11-23 02:45:00|965.1|960.6|965.1|960.6|966.1|961.6|965|960.5|1668
1700707800000|2023-11-23 02:50:00|965.3|960.8|949|944.5|965.8|961.3|945.8|941.3|41215
1700708100000|2023-11-23 02:55:00|948.9|944.4|948.9|944.4|949.5|945|942.5|938|32598
1700708400000|2023-11-23 03:00:00|949.2|944.7|945.5|941|949.3|944.8|944|939.5|12698
1700708700000|2023-11-23 03:05:00|945.4|940.9|941.2|936.7|947|942.5|941.2|936.7|11742
1700709000000|2023-11-23 03:10:00|941|936.5|941.6|937.1|942|937.5|938.3|933.8|15540
1700709300000|2023-11-23 03:15:00|941.4|936.9|942.3|937.8|942.6|938.1|939.1|934.6|8392
1700709600000|2023-11-23 03:20:00|942.5|938|944.3|939.8|946.2|941.7|941.8|937.3|7271
1700709900000|2023-11-23 03:25:00|944.7|940.2|944.8|940.3|945.2|940.7|942.1|937.6|5485
1700717400000|2023-11-23 05:30:00|944.6|940.1|942.1|937.6|944.6|940.1|940.9|936.4|5308
1700717700000|2023-11-23 05:35:00|942.5|938|943.4|938.9|945.6|941.1|942.3|937.8|4474
1700718000000|2023-11-23 05:40:00|943.5|939|948.5|944|949.1|944.6|943.4|938.9|7588
1700718300000|2023-11-23 05:45:00|948.6|944.1|947.6|943.1|949.6|945.1|947|942.5|4164
1700718600000|2023-11-23 05:50:00|947.5|943|946.6|942.1|948.1|943.6|945.6|941.1|4942
1700718900000|2023-11-23 05:55:00|946.5|942|946.3|941.8|947.8|943.3|945.8|941.3|3207
1700719200000|2023-11-23 06:00:00|946.4|941.9|948.5|944|948.9|944.4|945.8|941.3|3139
1700719500000|2023-11-23 06:05:00|948.6|944.1|949.3|944.8|950.3|945.8|948.6|944.1|6646
1700719800000|2023-11-23 06:10:00|948.9|944.4|950.3|945.8|950.8|946.3|948.8|944.3|4245
1700720100000|2023-11-23 06:15:00|950.4|945.9|949.6|945.1|950.8|946.3|948.3|943.8|2237
1700720400000|2023-11-23 06:20:00|949.4|944.9|948.8|944.3|949.4|944.9|947.1|942.6|3255
1700720700000|2023-11-23 06:25:00|949|944.5|949.5|945|949.8|945.3|947.8|943.3|2293
1700721000000|2023-11-23 06:30:00|949.4|944.9|947.8|943.3|949.8|945.3|947.8|943.3|2287
1700721300000|2023-11-23 06:35:00|947.6|943.1|948.3|943.8|948.5|944|947|942.5|2406
1700721600000|2023-11-23 06:40:00|948.4|943.9|948.1|943.6|949.3|944.8|947.6|943.1|2294
1700721900000|2023-11-23 06:45:00|948|943.5|949.6|945.1|949.6|945.1|947.9|943.4|1805
1700722200000|2023-11-23 06:50:00|949.8|945.3|951.9|947.4|954.4|949.9|949.8|945.3|9757
1700722500000|2023-11-23 06:55:00|952.1|947.6|951.9|947.4|952.8|948.3|951.1|946.6|6317
1700744400000|2023-11-23 13:00:00|957.3|952.8|953|948.5|957.5|953|951.7|947.2|15202
1700744700000|2023-11-23 13:05:00|952.9|948.4|951.7|947.2|953|948.5|951.5|947|5585
1700745000000|2023-11-23 13:10:00|951.6|947.1|950.7|946.2|952.2|947.7|950.6|946.1|3487
1700745300000|2023-11-23 13:15:00|950.3|945.8|948|943.5|950.3|945.8|947.7|943.2|6513
1700745600000|2023-11-23 13:20:00|948.2|943.7|945.4|940.9|948.2|943.7|944.8|940.3|8301
1700745900000|2023-11-23 13:25:00|945.6|941.1|946.7|942.2|949|944.5|945.6|941.1|4911
1700746200000|2023-11-23 13:30:00|946.8|942.3|944.6|940.1|946.8|942.3|944|939.5|5607
1700746500000|2023-11-23 13:35:00|944.7|940.2|944.5|940|945.3|940.8|944|939.5|5574
1700746800000|2023-11-23 13:40:00|945|940.5|945.5|941|946|941.5|944.8|940.3|2294
1700747100000|2023-11-23 13:45:00|945.8|941.3|945.9|941.4|946.3|941.8|944.7|940.2|2092
1700747400000|2023-11-23 13:50:00|945.8|941.3|946|941.5|948.3|943.8|945.8|941.3|4605
1700747700000|2023-11-23 13:55:00|945.8|941.3|947.2|942.7|947.2|942.7|945.5|941|1622
1700748000000|2023-11-23 14:00:00|947.3|942.8|948.5|944|948.6|944.1|947.3|942.8|2906
1700748300000|2023-11-23 14:05:00|948.7|944.2|947.8|943.3|949.6|945.1|947.6|943.1|3296
1700748600000|2023-11-23 14:10:00|947.9|943.4|946.1|941.6|948.5|944|945.8|941.3|2075
1700748900000|2023-11-23 14:15:00|946.5|942|946.5|942|946.7|942.2|946|941.5|973
1700749200000|2023-11-23 14:20:00|946.6|942.1|946.5|942|947.8|943.3|945.5|941|1710
1700749500000|2023-11-23 14:25:00|946.6|942.1|947.5|943|948.1|943.6|945.8|941.3|1721
1700749800000|2023-11-23 14:30:00|947.7|943.2|947.1|942.6|948.8|944.3|947.1|942.6|1236
1700750100000|2023-11-23 14:35:00|947.5|943|947.5|943|948.1|943.6|946.6|942.1|1185
1700750400000|2023-11-23 14:40:00|947.1|942.6|947.5|943|948.5|944|947.1|942.6|991
1700750700000|2023-11-23 14:45:00|947.6|943.1|949.3|944.8|949.3|944.8|947.6|943.1|1477
1700751000000|2023-11-23 14:50:00|949.5|945|949.5|945|949.8|945.3|949.1|944.6|2745
1700751300000|2023-11-23 14:55:00|949.4|944.9|950.6|946.1|950.8|946.3|949|944.5|3582
1700787600000|2023-11-24 01:00:00|950.5|946|950.9|946.4|951.3|946.8|948.7|944.2|5472
1700787900000|2023-11-24 01:05:00|950.8|946.3|951.7|947.2|953.2|948.7|950.5|946|5052
1700788200000|2023-11-24 01:10:00|951.9|947.4|953.7|949.2|954.2|949.7|951.5|947|3349
1700788500000|2023-11-24 01:15:00|953.5|949|952|947.5|953.7|949.2|951.9|947.4|3049
1700788800000|2023-11-24 01:20:00|952.2|947.7|951|946.5|952.5|948|950.4|945.9|2585
1700789100000|2023-11-24 01:25:00|950.9|946.4|950.5|946|952.2|947.7|949.2|944.7|4890
1700789400000|2023-11-24 01:30:00|950.2|945.7|949.7|945.2|951|946.5|949.7|945.2|953
1700789700000|2023-11-24 01:35:00|949.5|945|950.3|945.8|951.2|946.7|949.2|944.7|1831
1700790000000|2023-11-24 01:40:00|950.2|945.7|950|945.5|950.7|946.2|949.7|945.2|767
1700790300000|2023-11-24 01:45:00|949.8|945.3|949.8|945.3|950.7|946.2|948.8|944.3|1675
1700790600000|2023-11-24 01:50:00|950|945.5|951.3|946.8|952.2|947.7|950|945.5|1928
1700790900000|2023-11-24 01:55:00|951.2|946.7|953|948.5|953.2|948.7|951.2|946.7|2558
1700791200000|2023-11-24 02:00:00|953.2|948.7|953.7|949.2|953.7|949.2|952.8|948.3|2726
1700791500000|2023-11-24 02:05:00|954|949.5|953.5|949|954.2|949.7|953.2|948.7|2348
1700791800000|2023-11-24 02:10:00|953.3|948.8|953|948.5|954.4|949.9|953|948.5|4225
1700792100000|2023-11-24 02:15:00|||||||||3
1700793000000|2023-11-24 02:30:00|952.7|948.2|952|947.5|953|948.5|951.5|947|3142
1700793300000|2023-11-24 02:35:00|952.2|947.7|951.7|947.2|952.7|948.2|951.3|946.8|1125
1700793600000|2023-11-24 02:40:00|952|947.5|951.7|947.2|952.7|948.2|951.7|947.2|778
1700793900000|2023-11-24 02:45:00|951.3|946.8|950.2|945.7|952.2|947.7|950|945.5|2780
1700794200000|2023-11-24 02:50:00|950|945.5|951.9|947.4|951.9|947.4|949.8|945.3|2438
1700794500000|2023-11-24 02:55:00|951.8|947.3|952|947.5|953.2|948.7|951.7|947.2|1250
1700794800000|2023-11-24 03:00:00|952.1|947.6|950.4|945.9|952.7|948.2|950.4|945.9|1380
1700795100000|2023-11-24 03:05:00|950.2|945.7|950.9|946.4|950.9|946.4|949.9|945.4|1748
1700795400000|2023-11-24 03:10:00|950.8|946.3|950.4|945.9|951.4|946.9|950.4|945.9|935
1700795700000|2023-11-24 03:15:00|950|945.5|948.2|943.7|950|945.5|947.2|942.7|4415
1700796000000|2023-11-24 03:20:00|948|943.5|949|944.5|949.5|945|948|943.5|1402
1700796300000|2023-11-24 03:25:00|949.4|944.9|952.5|948|952.7|948.2|949.4|944.9|3006
1700803800000|2023-11-24 05:30:00|952.6|948.1|951.1|946.6|952.6|948.1|951.1|946.6|3103
1700804100000|2023-11-24 05:35:00|951.5|947|951.3|946.8|951.8|947.3|951.1|946.6|1077
1700804400000|2023-11-24 05:40:00|951.1|946.6|950|945.5|951.8|947.3|949.8|945.3|2286
1700804700000|2023-11-24 05:45:00|949.8|945.3|949.6|945.1|950.5|946|948.1|943.6|3090
1700805000000|2023-11-24 05:50:00|949.5|945|951.1|946.6|951.6|947.1|949.1|944.6|1374
1700805300000|2023-11-24 05:55:00|951.5|947|952.1|947.6|952.1|947.6|951.5|947|1167
1700805600000|2023-11-24 06:00:00|952|947.5|951|946.5|952|947.5|951|946.5|1156
1700805900000|2023-11-24 06:05:00|950.8|946.3|950.3|945.8|951.1|946.6|949.1|944.6|1861
1700806200000|2023-11-24 06:10:00|950.2|945.7|952.9|948.4|953.4|948.9|950.1|945.6|4625
1700806500000|2023-11-24 06:15:00|953.1|948.6|952.4|947.9|953.8|949.3|951.9|947.4|2524
1700806800000|2023-11-24 06:20:00|952.6|948.1|953.4|948.9|953.4|948.9|951.8|947.3|1778
1700807100000|2023-11-24 06:25:00|953.3|948.8|953.1|948.6|953.3|948.8|951.4|946.9|1853
1700807400000|2023-11-24 06:30:00|953.4|948.9|953.8|949.3|953.8|949.3|951.9|947.4|2317
1700807700000|2023-11-24 06:35:00|953.9|949.4|957.9|953.4|959.7|955.2|953.8|949.3|17755
1700808000000|2023-11-24 06:40:00|958.1|953.6|961.1|956.6|961.3|956.8|958.1|953.6|7463
1700808300000|2023-11-24 06:45:00|961.3|956.8|961.3|956.8|962.8|958.3|960.8|956.3|7603
1700808600000|2023-11-24 06:50:00|960.8|956.3|960.8|956.3|961.3|956.8|959.9|955.4|5453
1700808900000|2023-11-24 06:55:00|960.9|956.4|962.2|957.7|963|958.5|959.8|955.3|8126
1700830800000|2023-11-24 13:00:00|963.1|958.6|961.8|957.3|964.4|959.9|960.9|956.4|14171
1700831100000|2023-11-24 13:05:00|961.9|957.4|957.3|952.8|963.4|958.9|954.8|950.3|16891
1700831400000|2023-11-24 13:10:00|956.9|952.4|954.9|950.4|956.9|952.4|953.7|949.2|7641
1700831700000|2023-11-24 13:15:00|954.7|950.2|951.7|947.2|954.7|950.2|948.9|944.4|13147
1700832000000|2023-11-24 13:20:00|951.9|947.4|948.5|944|951.9|947.4|947.8|943.3|6911
1700832300000|2023-11-24 13:25:00|948.7|944.2|950.7|946.2|951.2|946.7|948.5|944|4787
1700832600000|2023-11-24 13:30:00|950.9|946.4|946.6|942.1|951.2|946.7|945.2|940.7|9938
1700832900000|2023-11-24 13:35:00|946.2|941.7|947.6|943.1|948.7|944.2|946.2|941.7|5789
1700833200000|2023-11-24 13:40:00|947.4|942.9|948.1|943.6|948.6|944.1|947.1|942.6|3674
1700833500000|2023-11-24 13:45:00|947.9|943.4|950.4|945.9|950.6|946.1|947.7|943.2|5064
1700833800000|2023-11-24 13:50:00|949.9|945.4|948.4|943.9|949.9|945.4|947.2|942.7|3110
1700834100000|2023-11-24 13:55:00|947.9|943.4|947.4|942.9|947.9|943.4|946.6|942.1|4411
1700834400000|2023-11-24 14:00:00|947.1|942.6|947.6|943.1|948.6|944.1|947.1|942.6|2075
1700834700000|2023-11-24 14:05:00|947.7|943.2|949.6|945.1|949.7|945.2|947.6|943.1|1962
1700835000000|2023-11-24 14:10:00|949.9|945.4|949.4|944.9|949.9|945.4|948.9|944.4|2109
1700835300000|2023-11-24 14:15:00|949.6|945.1|948.6|944.1|950.6|946.1|948.2|943.7|2252
1700835600000|2023-11-24 14:20:00|948.4|943.9|949.6|945.1|950.4|945.9|948.1|943.6|1944
1700835900000|2023-11-24 14:25:00|949.7|945.2|949.6|945.1|950.5|946|949.1|944.6|1616
1700836200000|2023-11-24 14:30:00|949.7|945.2|949.1|944.6|949.7|945.2|948.4|943.9|1535
1700836500000|2023-11-24 14:35:00|949.2|944.7|949.2|944.7|950.6|946.1|949.2|944.7|2115
1700836800000|2023-11-24 14:40:00|949.6|945.1|949.6|945.1|949.7|945.2|949.1|944.6|938
1700837100000|2023-11-24 14:45:00|949.2|944.7|949.5|945|949.6|945.1|948.1|943.6|1576
1700837400000|2023-11-24 14:50:00|949.4|944.9|949.4|944.9|949.9|945.4|949|944.5|1436
1700837700000|2023-11-24 14:55:00|949|944.5|949.7|945.2|949.9|945.4|948.2|943.7|4089
1701046800000|2023-11-27 01:00:00|947.9|943.4|948.7|944.2|949.2|944.7|943.7|939.2|12561
1701047100000|2023-11-27 01:05:00|948.8|944.3|950.3|945.8|950.3|945.8|947.1|942.6|6396
1701047400000|2023-11-27 01:10:00|950.4|945.9|955.3|950.8|957.9|953.4|950.3|945.8|14965
1701047700000|2023-11-27 01:15:00|955.1|950.6|956.8|952.3|957.2|952.7|954.9|950.4|5029
1701048000000|2023-11-27 01:20:00|956.7|952.2|953.2|948.7|956.8|952.3|951.9|947.4|5990
1701048300000|2023-11-27 01:25:00|953.3|948.8|952.3|947.8|953.3|948.8|951.8|947.3|2368
1701048600000|2023-11-27 01:30:00|952.2|947.7|950.7|946.2|952.2|947.7|949.4|944.9|4365
1701048900000|2023-11-27 01:35:00|950.4|945.9|948.8|944.3|950.5|946|948.3|943.8|2375
1701049200000|2023-11-27 01:40:00|948.6|944.1|949.6|945.1|949.8|945.3|948.1|943.6|2692
1701049500000|2023-11-27 01:45:00|949.8|945.3|949.8|945.3|950.1|945.6|948.6|944.1|1601
1701049800000|2023-11-27 01:50:00|949.9|945.4|948.2|943.7|949.9|945.4|948|943.5|2463
1701050100000|2023-11-27 01:55:00|948.3|943.8|949.1|944.6|949.5|945|948.1|943.6|1284
1701050400000|2023-11-27 02:00:00|949.3|944.8|947.6|943.1|949.8|945.3|947.3|942.8|2248
1701050700000|2023-11-27 02:05:00|947.8|943.3|948.1|943.6|948.3|943.8|947.1|942.6|1756
1701051000000|2023-11-27 02:10:00|948.3|943.8|950|945.5|951.8|947.3|948.3|943.8|2843
1701052200000|2023-11-27 02:30:00|950.1|945.6|951.1|946.6|951.1|946.6|948.9|944.4|2666
1701052500000|2023-11-27 02:35:00|951.2|946.7|950.9|946.4|952.1|947.6|950.1|945.6|2801
1701052800000|2023-11-27 02:40:00|950.6|946.1|948.9|944.4|950.7|946.2|948.4|943.9|1595
1701053100000|2023-11-27 02:45:00|949.3|944.8|950.8|946.3|950.8|946.3|949.3|944.8|1158
1701053400000|2023-11-27 02:50:00|950.6|946.1|949.6|945.1|950.6|946.1|948.6|944.1|1467
1701053700000|2023-11-27 02:55:00|949.8|945.3|951.8|947.3|951.8|947.3|949.8|945.3|1700
1701054000000|2023-11-27 03:00:00|952|947.5|951.1|946.6|952.3|947.8|951.1|946.6|2217
1701054300000|2023-11-27 03:05:00|950.8|946.3|952.6|948.1|952.9|948.4|949.8|945.3|2103
1701054600000|2023-11-27 03:10:00|952.8|948.3|953.8|949.3|953.8|949.3|951.3|946.8|2106
1701054900000|2023-11-27 03:15:00|953.6|949.1|953.8|949.3|953.8|949.3|952.3|947.8|1910
1701055200000|2023-11-27 03:20:00|953.6|949.1|952.3|947.8|953.9|949.4|952.3|947.8|2432
1701055500000|2023-11-27 03:25:00|951.9|947.4|953.1|948.6|953.1|948.6|950.8|946.3|2282
1701055800000|2023-11-27 03:30:00|||||||||2
1701063000000|2023-11-27 05:30:00|953.5|949|952.2|947.7|954.2|949.7|952.1|947.6|3982
1701063300000|2023-11-27 05:35:00|951.9|947.4|951.9|947.4|952.6|948.1|951|946.5|1754
1701063600000|2023-11-27 05:40:00|952.4|947.9|954.4|949.9|954.5|950|951.9|947.4|2911
1701063900000|2023-11-27 05:45:00|954.2|949.7|955.7|951.2|956.1|951.6|952.9|948.4|2368
1701064200000|2023-11-27 05:50:00|955.6|951.1|956|951.5|956|951.5|954.7|950.2|2955
1701064500000|2023-11-27 05:55:00|955.9|951.4|954.9|950.4|955.9|951.4|954.2|949.7|2092
1701064800000|2023-11-27 06:00:00|955.2|950.7|956|951.5|956|951.5|954.7|950.2|1332
1701065100000|2023-11-27 06:05:00|955.9|951.4|954.7|950.2|955.9|951.4|954.7|950.2|1373
1701065400000|2023-11-27 06:10:00|954.4|949.9|953.5|949|954.7|950.2|953.5|949|892
1701065700000|2023-11-27 06:15:00|953.9|949.4|951.4|946.9|953.9|949.4|951.4|946.9|2371
1701066000000|2023-11-27 06:20:00|951.6|947.1|952.2|947.7|952.5|948|951.4|946.9|1645
1701066300000|2023-11-27 06:25:00|952.4|947.9|953.8|949.3|954.2|949.7|952.4|947.9|1383
1701066600000|2023-11-27 06:30:00|954|949.5|955.8|951.3|955.8|951.3|953.8|949.3|2066
1701066900000|2023-11-27 06:35:00|955.7|951.2|955.2|950.7|955.9|951.4|954.7|950.2|1508
1701067200000|2023-11-27 06:40:00|955.4|950.9|954.7|950.2|956.6|952.1|954.7|950.2|2287
1701067500000|2023-11-27 06:45:00|954.4|949.9|956.2|951.7|956.7|952.2|954.4|949.9|1985
1701067800000|2023-11-27 06:50:00|955.9|951.4|954.2|949.7|955.9|951.4|954.2|949.7|2140
1701068100000|2023-11-27 06:55:00|953.7|949.2|954.9|950.4|955|950.5|953.4|948.9|5063
1701076800000|2023-11-27 09:20:00|||||||||30
1701080700000|2023-11-27 10:25:00|||||||||30
1701084000000|2023-11-27 11:20:00|||||||||30
1701090000000|2023-11-27 13:00:00|951.4|946.9|948.5|944|952.2|947.7|948|943.5|14256
1701090300000|2023-11-27 13:05:00|948.3|943.8|950.6|946.1|951.1|946.6|948.1|943.6|5618
1701090600000|2023-11-27 13:10:00|950.5|946|951|946.5|951.2|946.7|949.5|945|2661
1701090900000|2023-11-27 13:15:00|950.9|946.4|952.5|948|953.4|948.9|950.5|946|2839
1701091200000|2023-11-27 13:20:00|952.7|948.2|952.9|948.4|953.9|949.4|952.5|948|3418
1701091500000|2023-11-27 13:25:00|953|948.5|952.9|948.4|953.7|949.2|952.9|948.4|1590
1701091800000|2023-11-27 13:30:00|953|948.5|952.7|948.2|953.9|949.4|952.7|948.2|1641
1701092100000|2023-11-27 13:35:00|952.6|948.1|950.9|946.4|952.7|948.2|950.7|946.2|2077
1701092400000|2023-11-27 13:40:00|951|946.5|951.6|947.1|952.1|947.6|950.9|946.4|1519
1701092700000|2023-11-27 13:45:00|951.2|946.7|949.2|944.7|951.7|947.2|949.2|944.7|3392
1701093000000|2023-11-27 13:50:00|949|944.5|949.4|944.9|949.9|945.4|947.9|943.4|4482
1701093300000|2023-11-27 13:55:00|949.2|944.7|949.4|944.9|949.7|945.2|948.5|944|2102
1701093600000|2023-11-27 14:00:00|949.2|944.7|950.7|946.2|951.2|946.7|948.9|944.4|2211
1701093900000|2023-11-27 14:05:00|950.5|946|949.5|945|950.5|946|949|944.5|1085
1701094200000|2023-11-27 14:10:00|949.4|944.9|949.9|945.4|949.9|945.4|949.3|944.8|712
1701094500000|2023-11-27 14:15:00|949.5|945|949.1|944.6|949.5|945|948.6|944.1|720
1701094800000|2023-11-27 14:20:00|949.5|945|951|946.5|951|946.5|949.5|945|1653
1701095100000|2023-11-27 14:25:00|950.8|946.3|948.8|944.3|951.1|946.6|948.5|944|2259
1701095400000|2023-11-27 14:30:00|949|944.5|946.5|942|949|944.5|944.7|940.2|9885
1701095700000|2023-11-27 14:35:00|946.4|941.9|947.1|942.6|947.6|943.1|946.1|941.6|2901
1701096000000|2023-11-27 14:40:00|946.9|942.4|946.4|941.9|946.9|942.4|945.3|940.8|4478
1701096300000|2023-11-27 14:45:00|946|941.5|944.1|939.6|946.1|941.6|943.4|938.9|6122
1701096600000|2023-11-27 14:50:00|943.7|939.2|945|940.5|945.9|941.4|943.6|939.1|3190
1701096900000|2023-11-27 14:55:00|945.5|941|946|941.5|946.6|942.1|945.5|941|3831
1701097200000|2023-11-27 15:00:00|945.8|941.3|945.8|941.3|945.8|941.3|945.8|941.3|16
1701133200000|2023-11-28 01:00:00|946.5|942|943.7|939.2|946.7|942.2|943.5|939|5275
1701133500000|2023-11-28 01:05:00|943.8|939.3|945.9|941.4|947|942.5|943.7|939.2|5410
1701133800000|2023-11-28 01:10:00|945.5|941|943.9|939.4|946.7|942.2|943.9|939.4|2419
1701134100000|2023-11-28 01:15:00|944|939.5|943.7|939.2|944.5|940|943.4|938.9|2978
1701134400000|2023-11-28 01:20:00|943.9|939.4|937.8|933.3|944.4|939.9|936.2|931.7|15514
1701134700000|2023-11-28 01:25:00|937.5|933|934.6|930.1|937.8|933.3|934.1|929.6|13526
1701135000000|2023-11-28 01:30:00|934.4|929.9|934.3|929.8|934.6|930.1|930.8|926.3|11763
1701135300000|2023-11-28 01:35:00|934.1|929.6|937.3|932.8|937.9|933.4|933.8|929.3|8599
1701135600000|2023-11-28 01:40:00|937.1|932.6|936.6|932.1|937.4|932.9|936.4|931.9|2832
1701135900000|2023-11-28 01:45:00|936.4|931.9|935.8|931.3|936.8|932.3|935.3|930.8|3240
1701136200000|2023-11-28 01:50:00|935.4|930.9|932.8|928.3|936.8|932.3|932.8|928.3|2947
1701136500000|2023-11-28 01:55:00|933|928.5|933.4|928.9|935.2|930.7|932.8|928.3|2904
1701136800000|2023-11-28 02:00:00|933.2|928.7|931.3|926.8|933.8|929.3|931.3|926.8|5244
1701137100000|2023-11-28 02:05:00|931.4|926.9|928.9|924.4|931.4|926.9|927.4|922.9|11976
1701137400000|2023-11-28 02:10:00|929.2|924.7|926|921.5|929.7|925.2|925.6|921.1|7397
1701138300000|2023-11-28 02:25:00|||||||||4
1701138600000|2023-11-28 02:30:00|925.5|921|923.5|919|925.6|921.1|922.3|917.8|16210
1701138900000|2023-11-28 02:35:00|923.6|919.1|926.1|921.6|926.3|921.8|923.6|919.1|7197
1701139200000|2023-11-28 02:40:00|925.7|921.2|924.6|920.1|926.2|921.7|924.2|919.7|2381
1701139500000|2023-11-28 02:45:00|924.4|919.9|927.1|922.6|927.1|922.6|924.1|919.6|5240
1701139800000|2023-11-28 02:50:00|927.2|922.7|927.8|923.3|929.3|924.8|926.8|922.3|4475
1701140100000|2023-11-28 02:55:00|927.9|923.4|926.9|922.4|928.4|923.9|925.9|921.4|3761
1701140400000|2023-11-28 03:00:00|926.4|921.9|927.2|922.7|927.2|922.7|925.6|921.1|4138
1701140700000|2023-11-28 03:05:00|927.1|922.6|927.9|923.4|928.1|923.6|926.5|922|2147
1701141000000|2023-11-28 03:10:00|927.7|923.2|927.8|923.3|928.1|923.6|926|921.5|2508
1701141300000|2023-11-28 03:15:00|927.5|923|927.5|923|929.1|924.6|927.3|922.8|5368
1701141600000|2023-11-28 03:20:00|927.3|922.8|927.6|923.1|928.2|923.7|927.2|922.7|2149
1701141900000|2023-11-28 03:25:00|927.4|922.9|928.2|923.7|928.2|923.7|927.3|922.8|1719
1701142200000|2023-11-28 03:30:00|927.7|923.2|927.7|923.2|927.7|923.2|927.7|923.2|0
1701149400000|2023-11-28 05:30:00|927.9|923.4|925.2|920.7|927.9|923.4|925.2|920.7|4437
1701149700000|2023-11-28 05:35:00|925.4|920.9|926.8|922.3|926.8|922.3|924.7|920.2|3808
1701150000000|2023-11-28 05:40:00|926.7|922.2|927.5|923|928.2|923.7|926|921.5|2120
1701150300000|2023-11-28 05:45:00|927.4|922.9|927.9|923.4|928.7|924.2|927|922.5|2058
1701150600000|2023-11-28 05:50:00|928.2|923.7|923.9|919.4|928.3|923.8|923.6|919.1|3428
1701150900000|2023-11-28 05:55:00|924.1|919.6|916.7|912.2|925.1|920.6|916.4|911.9|13295
1701151200000|2023-11-28 06:00:00|916.5|912|914.1|909.6|916.8|912.3|910.8|906.3|24716
1701151500000|2023-11-28 06:05:00|914|909.5|917|912.5|917.8|913.3|913.8|909.3|6237
1701151800000|2023-11-28 06:10:00|917.2|912.7|916.9|912.4|917.3|912.8|916|911.5|4866
1701152100000|2023-11-28 06:15:00|916.8|912.3|916.9|912.4|917|912.5|915.5|911|3707
1701152400000|2023-11-28 06:20:00|916.8|912.3|920.6|916.1|920.6|916.1|916.8|912.3|6511
1701152700000|2023-11-28 06:25:00|920.8|916.3|918.9|914.4|921.8|917.3|918.8|914.3|4907
1701153000000|2023-11-28 06:30:00|918.8|914.3|919.4|914.9|920.9|916.4|918.8|914.3|3015
1701153300000|2023-11-28 06:35:00|919.3|914.8|920.9|916.4|921|916.5|919.3|914.8|3035
1701153600000|2023-11-28 06:40:00|920.7|916.2|919.5|915|921.2|916.7|919.2|914.7|3164
1701153900000|2023-11-28 06:45:00|919.7|915.2|924.2|919.7|924.4|919.9|919.4|914.9|6803
1701154200000|2023-11-28 06:50:00|924|919.5|921|916.5|924.3|919.8|920.9|916.4|4748
1701154500000|2023-11-28 06:55:00|921.4|916.9|918.9|914.4|921.7|917.2|918.8|914.3|6026
1701155100000|2023-11-28 07:05:00|||||||||8
1701158400000|2023-11-28 08:00:00|||||||||8
1701171000000|2023-11-28 11:30:00|||||||||8
1701171300000|2023-11-28 11:35:00|||||||||8
1701171600000|2023-11-28 11:40:00|||||||||8
1701173700000|2023-11-28 12:15:00|||||||||8
1701176400000|2023-11-28 13:00:00|922.1|917.6|921.2|916.7|922.8|918.3|919|914.5|11843
1701176700000|2023-11-28 13:05:00|921|916.5|922.4|917.9|923.9|919.4|920.6|916.1|8787
1701177000000|2023-11-28 13:10:00|922.1|917.6|923.4|918.9|924.8|920.3|922.1|917.6|3753
1701177300000|2023-11-28 13:15:00|923.1|918.6|922.9|918.4|924.3|919.8|922.3|917.8|3010
1701177600000|2023-11-28 13:20:00|922.8|918.3|922.2|917.7|922.9|918.4|921.9|917.4|1945
1701177900000|2023-11-28 13:25:00|922|917.5|922.2|917.7|922.2|917.7|921.7|917.2|1779
1701178200000|2023-11-28 13:30:00|922|917.5|922.2|917.7|923.7|919.2|922|917.5|1650
1701178500000|2023-11-28 13:35:00|922.3|917.8|921.7|917.2|923.2|918.7|921.7|917.2|1828
1701178800000|2023-11-28 13:40:00|921.5|917|921.3|916.8|922.2|917.7|920.8|916.3|1539
1701179100000|2023-11-28 13:45:00|921.2|916.7|921.3|916.8|921.7|917.2|920.8|916.3|1140
1701179400000|2023-11-28 13:50:00|921.4|916.9|923|918.5|923.2|918.7|921.4|916.9|1482
1701179700000|2023-11-28 13:55:00|923.1|918.6|922.5|918|923.2|918.7|922.5|918|920
1701180000000|2023-11-28 14:00:00|922.7|918.2|921.7|917.2|923|918.5|921.7|917.2|997
1701180300000|2023-11-28 14:05:00|922|917.5|921|916.5|922|917.5|920.4|915.9|2835
1701180600000|2023-11-28 14:10:00|920.9|916.4|919.8|915.3|921|916.5|919.6|915.1|3571
1701180900000|2023-11-28 14:15:00|919.4|914.9|918|913.5|919.6|915.1|916.2|911.7|5982
1701181200000|2023-11-28 14:20:00|918.2|913.7|918.2|913.7|918.7|914.2|917.1|912.6|1643
1701181500000|2023-11-28 14:25:00|918.3|913.8|920.7|916.2|921.2|916.7|918.3|913.8|3346
1701181800000|2023-11-28 14:30:00|920.5|916|920.7|916.2|920.7|916.2|919.7|915.2|960
1701182100000|2023-11-28 14:35:00|920.8|916.3|919.7|915.2|921.5|917|919.5|915|1070
1701182400000|2023-11-28 14:40:00|919.5|915|920.5|916|920.7|916.2|919.2|914.7|1453
1701182700000|2023-11-28 14:45:00|920.3|915.8|922|917.5|922|917.5|920.3|915.8|1495
1701183000000|2023-11-28 14:50:00|922.4|917.9|923.5|919|923.5|919|922|917.5|2159
1701183300000|2023-11-28 14:55:00|923.3|918.8|921.1|916.6|923.7|919.2|921|916.5|4000
1701219600000|2023-11-29 01:00:00|921.8|917.3|926.4|921.9|929.2|924.7|921.6|917.1|14531
1701219900000|2023-11-29 01:05:00|926.5|922|929.7|925.2|929.7|925.2|926.5|922|7905
1701220200000|2023-11-29 01:10:00|929.9|925.4|931.6|927.1|932.3|927.8|929.7|925.2|8026
1701220500000|2023-11-29 01:15:00|931.5|927|931|926.5|932|927.5|930|925.5|3101
1701220800000|2023-11-29 01:20:00|930.6|926.1|929.1|924.6|930.6|926.1|929.1|924.6|1683
1701221100000|2023-11-29 01:25:00|929.3|924.8|929.6|925.1|929.7|925.2|929.1|924.6|2100
1701221400000|2023-11-29 01:30:00|930|925.5|927.3|922.8|930|925.5|927.3|922.8|5073
1701221700000|2023-11-29 01:35:00|927.5|923|928.1|923.6|928.5|924|927.3|922.8|1640
1701222000000|2023-11-29 01:40:00|928.3|923.8|930.4|925.9|930.4|925.9|928.3|923.8|2471
1701222300000|2023-11-29 01:45:00|930.3|925.8|928.8|924.3|930.4|925.9|928.8|924.3|1701
1701222600000|2023-11-29 01:50:00|928.9|924.4|927.4|922.9|928.9|924.4|927.3|922.8|1433
1701222900000|2023-11-29 01:55:00|927.6|923.1|928.8|924.3|929.8|925.3|927.4|922.9|1749
1701223200000|2023-11-29 02:00:00|928.5|924|928.8|924.3|929.3|924.8|928.3|923.8|1134
1701223500000|2023-11-29 02:05:00|928.9|924.4|927.3|922.8|929.8|925.3|927.2|922.7|2066
1701223800000|2023-11-29 02:10:00|927.4|922.9|927.9|923.4|928.3|923.8|927.4|922.9|874
1701225000000|2023-11-29 02:30:00|927.8|923.3|927.3|922.8|929.3|924.8|927.3|922.8|1921
1701225300000|2023-11-29 02:35:00|927.2|922.7|928.9|924.4|928.9|924.4|926.8|922.3|1688
1701225600000|2023-11-29 02:40:00|928.7|924.2|927.2|922.7|928.7|924.2|926.7|922.2|2594
1701225900000|2023-11-29 02:45:00|927|922.5|927.7|923.2|927.8|923.3|926.2|921.7|2551
1701226200000|2023-11-29 02:50:00|927.8|923.3|927.5|923|929.7|925.2|927.2|922.7|3311
1701226500000|2023-11-29 02:55:00|927.2|922.7|927.5|923|927.5|923|926.2|921.7|1748
1701226800000|2023-11-29 03:00:00|927.7|923.2|928.8|924.3|928.9|924.4|926.9|922.4|1835
1701227100000|2023-11-29 03:05:00|928.6|924.1|927.3|922.8|928.9|924.4|926.6|922.1|1933
1701227400000|2023-11-29 03:10:00|927.2|922.7|924.9|920.4|927.3|922.8|924.5|920|2218
1701227700000|2023-11-29 03:15:00|925|920.5|925.4|920.9|926.8|922.3|924.9|920.4|2577
1701228000000|2023-11-29 03:20:00|925.8|921.3|926.4|921.9|926.8|922.3|925.5|921|1138
1701228300000|2023-11-29 03:25:00|926.3|921.8|926.7|922.2|927.4|922.9|925.6|921.1|1228
1701230100000|2023-11-29 03:55:00|||||||||1
1701230400000|2023-11-29 04:00:00|||||||||1
1701232500000|2023-11-29 04:35:00|||||||||1
1701235200000|2023-11-29 05:20:00|||||||||1
1701235800000|2023-11-29 05:30:00|927|922.5|925.4|920.9|927.1|922.6|923.8|919.3|4924
1701236100000|2023-11-29 05:35:00|925.6|921.1|925.4|920.9|926|921.5|924.3|919.8|1590
1701236400000|2023-11-29 05:40:00|925.5|921|925|920.5|926|921.5|924.5|920|1087
1701236700000|2023-11-29 05:45:00|925.2|920.7|926.1|921.6|926.6|922.1|925|920.5|2027
1701237000000|2023-11-29 05:50:00|926.3|921.8|925|920.5|926.3|921.8|924.5|920|1752
1701237300000|2023-11-29 05:55:00|924.6|920.1|923.2|918.7|924.9|920.4|923.1|918.6|2200
1701237600000|2023-11-29 06:00:00|923.4|918.9|921|916.5|923.6|919.1|920.1|915.6|4679
1701237900000|2023-11-29 06:05:00|920.6|916.1|921.8|917.3|923|918.5|920.5|916|2999
1701238200000|2023-11-29 06:10:00|922|917.5|920.7|916.2|923|918.5|920.7|916.2|1682
1701238500000|2023-11-29 06:15:00|920.4|915.9|922.2|917.7|922.6|918.1|919.2|914.7|2346
1701238800000|2023-11-29 06:20:00|922.6|918.1|923.2|918.7|923.2|918.7|922.1|917.6|1613
1701239100000|2023-11-29 06:25:00|923.1|918.6|924.1|919.6|925.3|920.8|922.7|918.2|2847
1701239400000|2023-11-29 06:30:00|924|919.5|925|920.5|925|920.5|922.5|918|2960
1701239700000|2023-11-29 06:35:00|925.2|920.7|925.8|921.3|926.8|922.3|925|920.5|2519
1701240000000|2023-11-29 06:40:00|925.7|921.2|925.8|921.3|926.2|921.7|925.5|921|1535
1701240300000|2023-11-29 06:45:00|926|921.5|926.6|922.1|928.1|923.6|925.9|921.4|4125
1701240600000|2023-11-29 06:50:00|926.5|922|924.6|920.1|926.6|922.1|924.6|920.1|2599
1701240900000|2023-11-29 06:55:00|924.7|920.2|923.4|918.9|925.3|920.8|923|918.5|5403
1701245400000|2023-11-29 08:10:00|||||||||30
1701246900000|2023-11-29 08:35:00|||||||||30
1701254400000|2023-11-29 10:40:00|||||||||30
1701262800000|2023-11-29 13:00:00|926.2|921.7|919.1|914.6|927|922.5|917.9|913.4|12922
1701263100000|2023-11-29 13:05:00|919.3|914.8|916.9|912.4|920.6|916.1|916.5|912|6959
1701263400000|2023-11-29 13:10:00|916.5|912|913.8|909.3|916.9|912.4|913.2|908.7|11330
1701263700000|2023-11-29 13:15:00|913.9|909.4|914.9|910.4|916.2|911.7|913.6|909.1|3842
1701264000000|2023-11-29 13:20:00|914.8|910.3|911.6|907.1|914.8|910.3|911.6|907.1|5997
1701264300000|2023-11-29 13:25:00|911.4|906.9|911.9|907.4|913.8|909.3|911.2|906.7|4754
1701264600000|2023-11-29 13:30:00|911.8|907.3|911.1|906.6|912.1|907.6|910.7|906.2|6833
1701264900000|2023-11-29 13:35:00|910.7|906.2|907.6|903.1|911.1|906.6|906.1|901.6|15468
1701265200000|2023-11-29 13:40:00|907.7|903.2|909.9|905.4|910.6|906.1|907.6|903.1|5528
1701265500000|2023-11-29 13:45:00|910.1|905.6|912.3|907.8|912.4|907.9|910.1|905.6|4780
1701265800000|2023-11-29 13:50:00|912.2|907.7|912.1|907.6|912.7|908.2|911.4|906.9|3519
1701266100000|2023-11-29 13:55:00|912.3|907.8|911.7|907.2|912.4|907.9|911.4|906.9|1855
1701266400000|2023-11-29 14:00:00|911.5|907|914.2|909.7|914.2|909.7|910.9|906.4|2761
1701266700000|2023-11-29 14:05:00|914.5|910|914.2|909.7|915.2|910.7|913.5|909|4149
1701267000000|2023-11-29 14:10:00|914|909.5|916.5|912|916.5|912|914|909.5|3301
1701267300000|2023-11-29 14:15:00|916.9|912.4|916.7|912.2|917.9|913.4|915.7|911.2|4035
1701267600000|2023-11-29 14:20:00|916.5|912|917|912.5|917.2|912.7|916.2|911.7|1472
1701267900000|2023-11-29 14:25:00|916.9|912.4|915.2|910.7|916.9|912.4|915|910.5|2099
1701268200000|2023-11-29 14:30:00|915|910.5|915|910.5|916.2|911.7|914.9|910.4|1939
1701268500000|2023-11-29 14:35:00|915.4|910.9|914.9|910.4|915.4|910.9|914.4|909.9|1309
1701268800000|2023-11-29 14:40:00|915.1|910.6|915.9|911.4|917.3|912.8|915.1|910.6|1160
1701269100000|2023-11-29 14:45:00|916.3|911.8|914.2|909.7|916.3|911.8|913.8|909.3|1668
1701269400000|2023-11-29 14:50:00|914.5|910|915.4|910.9|915.4|910.9|914|909.5|912
1701269700000|2023-11-29 14:55:00|915.5|911|917.2|912.7|917.7|913.2|915.5|911|3274
1701306000000|2023-11-30 01:00:00|916.5|912|917.4|912.9|918.2|913.7|915|910.5|4005
1701306300000|2023-11-30 01:05:00|917.3|912.8|917|912.5|917.3|912.8|916.2|911.7|1659
1701306600000|2023-11-30 01:10:00|916.8|912.3|917.5|913|918.4|913.9|916.8|912.3|1742
1701306900000|2023-11-30 01:15:00|917.7|913.2|918.7|914.2|919.9|915.4|917.2|912.7|3299
1701307200000|2023-11-30 01:20:00|918.6|914.1|918.1|913.6|918.6|914.1|918|913.5|1085
1701307500000|2023-11-30 01:25:00|918.2|913.7|919.4|914.9|919.5|915|918.2|913.7|2263
1701307800000|2023-11-30 01:30:00|919.2|914.7|918.2|913.7|919.2|914.7|917.7|913.2|1143
1701308100000|2023-11-30 01:35:00|917.9|913.4|915.1|910.6|918.4|913.9|914.1|909.6|2797
1701308400000|2023-11-30 01:40:00|915|910.5|916.8|912.3|917.3|912.8|914.7|910.2|1860
1701308700000|2023-11-30 01:45:00|916.7|912.2|916.8|912.3|917|912.5|916.3|911.8|726
1701309000000|2023-11-30 01:50:00|916.7|912.2|915.6|911.1|917|912.5|915.5|911|1287
1701309300000|2023-11-30 01:55:00|915.5|911|915.8|911.3|916.6|912.1|915.3|910.8|1464
1701309600000|2023-11-30 02:00:00|916|911.5|915|910.5|916|911.5|914.5|910|2412
1701309900000|2023-11-30 02:05:00|914.9|910.4|919.8|915.3|919.8|915.3|914.8|910.3|4723
1701310200000|2023-11-30 02:10:00|920.3|915.8|924|919.5|924.5|920|920.3|915.8|11496
1701311400000|2023-11-30 02:30:00|924.5|920|922.2|917.7|925.1|920.6|922.2|917.7|8833
1701311700000|2023-11-30 02:35:00|922.1|917.6|922.2|917.7|923.1|918.6|922.1|917.6|1812
1701312000000|2023-11-30 02:40:00|922.6|918.1|924.2|919.7|924.6|920.1|921.7|917.2|3001
1701312300000|2023-11-30 02:45:00|924.1|919.6|926.7|922.2|927.3|922.8|924.1|919.6|7809
1701312600000|2023-11-30 02:50:00|926.9|922.4|927.2|922.7|927.2|922.7|925.7|921.2|3109
1701312900000|2023-11-30 02:55:00|927.6|923.1|927.6|923.1|929|924.5|927.1|922.6|4983
1701313200000|2023-11-30 03:00:00|928|923.5|926.7|922.2|928|923.5|925.8|921.3|3095
1701313500000|2023-11-30 03:05:00|926.6|922.1|925.1|920.6|926.7|922.2|925.1|920.6|2583
1701313800000|2023-11-30 03:10:00|925.2|920.7|926.6|922.1|927.6|923.1|925.2|920.7|2229
1701314100000|2023-11-30 03:15:00|927.1|922.6|928.7|924.2|929.2|924.7|926.9|922.4|2555
1701314400000|2023-11-30 03:20:00|928.5|924|928.1|923.6|928.6|924.1|925.8|921.3|2074
1701314700000|2023-11-30 03:25:00|927.9|923.4|925.4|920.9|928.4|923.9|925.4|920.9|1793
1701322200000|2023-11-30 05:30:00|925.2|920.7|923.4|918.9|925.4|920.9|923|918.5|3842
1701322500000|2023-11-30 05:35:00|923.2|918.7|924.9|920.4|925.2|920.7|923.2|918.7|3487
1701322800000|2023-11-30 05:40:00|925.3|920.8|926|921.5|926.9|922.4|924.9|920.4|1377
1701323100000|2023-11-30 05:45:00|926.2|921.7|929.4|924.9|931.3|926.8|926|921.5|12608
1701323400000|2023-11-30 05:50:00|929.6|925.1|929.3|924.8|930.4|925.9|928.9|924.4|3146
1701323700000|2023-11-30 05:55:00|929.4|924.9|934.4|929.9|934.4|929.9|928.9|924.4|7779
1701324000000|2023-11-30 06:00:00|934.6|930.1|933.2|928.7|936.2|931.7|932.4|927.9|8045
1701324300000|2023-11-30 06:05:00|933.4|928.9|931.3|926.8|935.1|930.6|931.3|926.8|5370
1701324600000|2023-11-30 06:10:00|931.4|926.9|932.5|928|932.5|928|931.3|926.8|2944
1701324900000|2023-11-30 06:15:00|932.9|928.4|935.3|930.8|935.3|930.8|932.8|928.3|4061
1701325200000|2023-11-30 06:20:00|934.9|930.4|934.9|930.4|937.2|932.7|934.8|930.3|7204
1701325500000|2023-11-30 06:25:00|934.8|930.3|934.3|929.8|935.6|931.1|934.2|929.7|3465
1701325800000|2023-11-30 06:30:00|934.7|930.2|932.9|928.4|934.8|930.3|932.8|928.3|3095
1701326100000|2023-11-30 06:35:00|932.8|928.3|933.7|929.2|934.7|930.2|932.3|927.8|2919
1701326400000|2023-11-30 06:40:00|933.3|928.8|932.4|927.9|934.2|929.7|932.2|927.7|2687
1701326700000|2023-11-30 06:45:00|932.2|927.7|934.2|929.7|934.2|929.7|931.2|926.7|2554
1701327000000|2023-11-30 06:50:00|934.4|929.9|932.7|928.2|934.8|930.3|932.7|928.2|3391
1701327300000|2023-11-30 06:55:00|932.5|928|933.8|929.3|934|929.5|931.8|927.3|6044
1701343500000|2023-11-30 11:25:00|||||||||39
1701346200000|2023-11-30 12:10:00|||||||||39
1701348900000|2023-11-30 12:55:00|||||||||39
1701349200000|2023-11-30 13:00:00|933.7|929.2|928.9|924.4|938|933.5|928.5|924|19907
1701349500000|2023-11-30 13:05:00|929|924.5|929.7|925.2|930.8|926.3|927.2|922.7|9824
1701349800000|2023-11-30 13:10:00|929.5|925|929.3|924.8|929.5|925|928|923.5|5351
1701350100000|2023-11-30 13:15:00|929.4|924.9|932.5|928|932.7|928.2|928.6|924.1|5705
1701350400000|2023-11-30 13:20:00|932.4|927.9|932.5|928|933.2|928.7|930.7|926.2|3862
1701350700000|2023-11-30 13:25:00|932|927.5|929.3|924.8|932.2|927.7|929|924.5|2721
1701351000000|2023-11-30 13:30:00|929.4|924.9|930.5|926|930.8|926.3|929.3|924.8|1993
1701351300000|2023-11-30 13:35:00|930.9|926.4|928.4|923.9|930.9|926.4|928.4|923.9|2175
1701351600000|2023-11-30 13:40:00|928.5|924|928.3|923.8|929.5|925|927.8|923.3|1838
1701351900000|2023-11-30 13:45:00|927.9|923.4|928.9|924.4|929.5|925|927.8|923.3|1483
1701352200000|2023-11-30 13:50:00|929.1|924.6|929.3|924.8|929.9|925.4|929.1|924.6|969
1701352500000|2023-11-30 13:55:00|929.7|925.2|931.3|926.8|932.2|927.7|929.3|924.8|2192
1701352800000|2023-11-30 14:00:00|930.9|926.4|928.8|924.3|930.9|926.4|928.4|923.9|1478
1701353100000|2023-11-30 14:05:00|928.4|923.9|928.4|923.9|929.4|924.9|926.5|922|2880
1701353400000|2023-11-30 14:10:00|928|923.5|925.7|921.2|928.4|923.9|925.7|921.2|2260
1701353700000|2023-11-30 14:15:00|925.5|921|925.8|921.3|926.7|922.2|925|920.5|3040
1701354000000|2023-11-30 14:20:00|926.2|921.7|927.5|923|927.5|923|925.7|921.2|953
1701354300000|2023-11-30 14:25:00|927.4|922.9|926.4|921.9|927.5|923|926|921.5|1490
1701354600000|2023-11-30 14:30:00|926.2|921.7|927.1|922.6|927.4|922.9|925.9|921.4|1431
1701354900000|2023-11-30 14:35:00|927|922.5|929.1|924.6|929.7|925.2|926.9|922.4|2397
1701355200000|2023-11-30 14:40:00|928.9|924.4|929.3|924.8|929.3|924.8|928.3|923.8|845
1701355500000|2023-11-30 14:45:00|929.1|924.6|928.9|924.4|929.5|925|928.8|924.3|1225
1701355800000|2023-11-30 14:50:00|929.1|924.6|928.1|923.6|929.3|924.8|926.8|922.3|2325
1701356100000|2023-11-30 14:55:00|928|923.5|930.1|925.6|930.5|926|928|923.5|2585
1701359400000|2023-11-30 15:50:00|||||||||2
1701360600000|2023-11-30 16:10:00|||||||||2
1701368100000|2023-11-30 18:15:00|||||||||2
1701392400000|2023-12-01 01:00:00|929.8|925.3|931.1|926.6|931.6|927.1|929.3|924.8|4555
1701392700000|2023-12-01 01:05:00|931.2|926.7|929.6|925.1|934.5|930|929.3|924.8|4533
1701393000000|2023-12-01 01:10:00|929.8|925.3|930.7|926.2|931.6|927.1|929.3|924.8|2286
1701393300000|2023-12-01 01:15:00|930.6|926.1|933.3|928.8|933.6|929.1|930.6|926.1|2761
1701393600000|2023-12-01 01:20:00|933.1|928.6|931.8|927.3|933.5|929|931.6|927.1|1870
1701393900000|2023-12-01 01:25:00|931.7|927.2|933.3|928.8|934|929.5|931.7|927.2|3592
1701394200000|2023-12-01 01:30:00|933.1|928.6|934.1|929.6|935.1|930.6|933|928.5|3482
1701394500000|2023-12-01 01:35:00|934.5|930|933.5|929|935.1|930.6|933.5|929|1966
1701394800000|2023-12-01 01:40:00|933.8|929.3|934.8|930.3|935|930.5|933.6|929.1|1355
1701395100000|2023-12-01 01:45:00|934.9|930.4|932.8|928.3|934.9|930.4|932.6|928.1|1879
1701395400000|2023-12-01 01:50:00|932.7|928.2|933.4|928.9|933.9|929.4|931.9|927.4|1950
1701395700000|2023-12-01 01:55:00|933.8|929.3|934.2|929.7|934.8|930.3|932.9|928.4|1349
1701396000000|2023-12-01 02:00:00|934|929.5|933.1|928.6|934.6|930.1|933.1|928.6|1307
1701396300000|2023-12-01 02:05:00|933|928.5|930.4|925.9|933|928.5|930.3|925.8|2367
1701396600000|2023-12-01 02:10:00|930.1|925.6|930.4|925.9|930.8|926.3|928.8|924.3|2772
1701396900000|2023-12-01 02:15:00|930.8|926.3|930.8|926.3|930.8|926.3|930.8|926.3|0
1701397800000|2023-12-01 02:30:00|930.7|926.2|929.6|925.1|931.1|926.6|928.6|924.1|2136
1701398100000|2023-12-01 02:35:00|929.4|924.9|929.6|925.1|930.7|926.2|929.1|924.6|1538
1701398400000|2023-12-01 02:40:00|929.2|924.7|932.4|927.9|932.4|927.9|929.2|924.7|1096
1701398700000|2023-12-01 02:45:00|932.5|928|931.6|927.1|933.1|928.6|931.4|926.9|1351
1701399000000|2023-12-01 02:50:00|931.9|927.4|928.2|923.7|931.9|927.4|928.2|923.7|1679
1701399300000|2023-12-01 02:55:00|928.1|923.6|926.2|921.7|929.2|924.7|926.2|921.7|3394
1701399600000|2023-12-01 03:00:00|926.1|921.6|929.4|924.9|929.6|925.1|926.1|921.6|3605
1701399900000|2023-12-01 03:05:00|929.5|925|929.1|924.6|929.6|925.1|928.1|923.6|1619
1701400200000|2023-12-01 03:10:00|929.2|924.7|928.5|924|930.1|925.6|927.7|923.2|1266
1701400500000|2023-12-01 03:15:00|928.7|924.2|929.9|925.4|931.5|927|928.7|924.2|1721
1701400800000|2023-12-01 03:20:00|929.5|925|928.6|924.1|931|926.5|928.3|923.8|1114
1701401100000|2023-12-01 03:25:00|928.7|924.2|931.7|927.2|932.5|928|928.5|924|1982
1701401400000|2023-12-01 03:30:00|931.2|926.7|931.2|926.7|931.2|926.7|931.2|926.7|4
1701408600000|2023-12-01 05:30:00|931.1|926.6|931.9|927.4|932.4|927.9|930.5|926|2590
1701408900000|2023-12-01 05:35:00|931.8|927.3|934.4|929.9|934.6|930.1|931.8|927.3|5472
1701409200000|2023-12-01 05:40:00|934.5|930|935.2|930.7|935.2|930.7|933|928.5|4214
1701409500000|2023-12-01 05:45:00|935.6|931.1|939.4|934.9|939.9|935.4|935.6|931.1|10825
1701409800000|2023-12-01 05:50:00|939.8|935.3|938|933.5|940|935.5|936.9|932.4|5254
1701410100000|2023-12-01 05:55:00|938.4|933.9|938.8|934.3|938.8|934.3|937.8|933.3|2193
1701410400000|2023-12-01 06:00:00|938.7|934.2|936.1|931.6|938.7|934.2|935.6|931.1|2735
1701410700000|2023-12-01 06:05:00|936|931.5|936.1|931.6|936.6|932.1|935.6|931.1|1433
1701411000000|2023-12-01 06:10:00|936.2|931.7|938.2|933.7|938.4|933.9|936|931.5|1776
1701411300000|2023-12-01 06:15:00|938.3|933.8|938.1|933.6|938.7|934.2|936.7|932.2|3278
1701411600000|2023-12-01 06:20:00|938.5|934|939.1|934.6|940.2|935.7|938|933.5|5739
1701411900000|2023-12-01 06:25:00|939.2|934.7|937.6|933.1|939.7|935.2|937.1|932.6|3641
1701412200000|2023-12-01 06:30:00|937.2|932.7|939.1|934.6|939.1|934.6|937|932.5|1759
1701412500000|2023-12-01 06:35:00|939|934.5|939.5|935|939.6|935.1|938.5|934|1778
1701412800000|2023-12-01 06:40:00|939.6|935.1|938.7|934.2|939.6|935.1|937|932.5|2435
1701413100000|2023-12-01 06:45:00|938.6|934.1|939.1|934.6|939.2|934.7|938.1|933.6|2581
1701413400000|2023-12-01 06:50:00|939|934.5|938.5|934|939.9|935.4|938.5|934|2479
1701413700000|2023-12-01 06:55:00|938.6|934.1|939|934.5|939.5|935|938.2|933.7|4716
1701435000000|2023-12-01 12:50:00|||||||||8
1701435600000|2023-12-01 13:00:00|940.9|936.4|937.8|933.3|942.3|937.8|935.6|931.1|14352
1701435900000|2023-12-01 13:05:00|937.9|933.4|937.8|933.3|938.1|933.6|936.1|931.6|3546
1701436200000|2023-12-01 13:10:00|937.4|932.9|936.8|932.3|938.8|934.3|936.3|931.8|2909
1701436500000|2023-12-01 13:15:00|936.4|931.9|934.4|929.9|937.3|932.8|933.4|928.9|3940
1701436800000|2023-12-01 13:20:00|934.3|929.8|937|932.5|938.2|933.7|933.9|929.4|4437
1701437100000|2023-12-01 13:25:00|937.2|932.7|936.5|932|937.5|933|936.3|931.8|1163
1701437400000|2023-12-01 13:30:00|936.3|931.8|935.7|931.2|936.7|932.2|935.5|931|1543
1701437700000|2023-12-01 13:35:00|935.9|931.4|938.3|933.8|938.5|934|935.9|931.4|1193
1701438000000|2023-12-01 13:40:00|938.6|934.1|938.4|933.9|939.5|935|937.9|933.4|2518
1701438300000|2023-12-01 13:45:00|938.5|934|938.2|933.7|939.4|934.9|937.9|933.4|1205
1701438600000|2023-12-01 13:50:00|938.3|933.8|937.7|933.2|939.2|934.7|937.7|933.2|917
1701438900000|2023-12-01 13:55:00|937.6|933.1|937.6|933.1|938.4|933.9|936.9|932.4|1228
1701439200000|2023-12-01 14:00:00|937.7|933.2|937.2|932.7|937.7|933.2|937.2|932.7|367
1701439500000|2023-12-01 14:05:00|937.1|932.6|937.4|932.9|937.4|932.9|936.6|932.1|1071
1701439800000|2023-12-01 14:10:00|937.6|933.1|937.7|933.2|938.2|933.7|937.6|933.1|583
1701440100000|2023-12-01 14:15:00|937.8|933.3|937.6|933.1|938.1|933.6|937.1|932.6|933
1701440400000|2023-12-01 14:20:00|937.7|933.2|938.1|933.6|938.6|934.1|937.5|933|588
1701440700000|2023-12-01 14:25:00|938.2|933.7|937.6|933.1|938.2|933.7|937.5|933|566
1701441000000|2023-12-01 14:30:00|938|933.5|937.6|933.1|938|933.5|936.4|931.9|1419
1701441300000|2023-12-01 14:35:00|937.8|933.3|938|933.5|938.5|934|937.6|933.1|772
1701441600000|2023-12-01 14:40:00|937.6|933.1|938.5|934|938.5|934|937|932.5|1431
1701441900000|2023-12-01 14:45:00|938.4|933.9|938|933.5|938.9|934.4|937.9|933.4|950
1701442200000|2023-12-01 14:50:00|937.9|933.4|938.4|933.9|938.9|934.4|937.5|933|912
1701442500000|2023-12-01 14:55:00|938.2|933.7|939|934.5|939|934.5|937|932.5|2927
1701625200000|2023-12-03 17:40:00|||||||||4
1701627600000|2023-12-03 18:20:00|||||||||4
1701651600000|2023-12-04 01:00:00|937.3|932.8|946.1|941.6|947.7|943.2|935.8|931.3|14423
1701651900000|2023-12-04 01:05:00|945.7|941.2|942.2|937.7|946.1|941.6|942.2|937.7|5537
1701652200000|2023-12-04 01:10:00|942.3|937.8|943.9|939.4|944.3|939.8|939.5|935|4153
1701652500000|2023-12-04 01:15:00|944.3|939.8|944.5|940|945.8|941.3|942.7|938.2|3727
1701652800000|2023-12-04 01:20:00|944.7|940.2|947.6|943.1|947.6|943.1|944.1|939.6|4187
1701653100000|2023-12-04 01:25:00|947.7|943.2|945.7|941.2|947.7|943.2|945.6|941.1|3088
1701653400000|2023-12-04 01:30:00|945.9|941.4|943.7|939.2|946.1|941.6|943.7|939.2|2484
1701653700000|2023-12-04 01:35:00|943.6|939.1|944.3|939.8|945.9|941.4|943.1|938.6|3585
1701654000000|2023-12-04 01:40:00|943.9|939.4|943.4|938.9|944.4|939.9|943.1|938.6|1450
1701654300000|2023-12-04 01:45:00|943.6|939.1|943.6|939.1|943.6|939.1|941.9|937.4|2174
1701654600000|2023-12-04 01:50:00|943.5|939|941.7|937.2|943.6|939.1|941.7|937.2|1404
1701654900000|2023-12-04 01:55:00|941.6|937.1|939.6|935.1|941.9|937.4|939.2|934.7|4636
1701655200000|2023-12-04 02:00:00|939.2|934.7|938.5|934|940.2|935.7|936.4|931.9|3996
1701655500000|2023-12-04 02:05:00|938.6|934.1|935.1|930.6|940|935.5|935.1|930.6|2616
1701655800000|2023-12-04 02:10:00|935.6|931.1|934.7|930.2|937.1|932.6|934.7|930.2|3040
1701657000000|2023-12-04 02:30:00|934.2|929.7|932.2|927.7|934.2|929.7|931.1|926.6|7409
1701657300000|2023-12-04 02:35:00|932.1|927.6|934.9|930.4|936|931.5|932.1|927.6|3934
1701657600000|2023-12-04 02:40:00|935|930.5|936.1|931.6|936.9|932.4|934.5|930|1685
1701657900000|2023-12-04 02:45:00|935.6|931.1|933.3|928.8|935.8|931.3|933.2|928.7|1626
1701658200000|2023-12-04 02:50:00|933.1|928.6|936.5|932|936.5|932|932.4|927.9|1464
1701658500000|2023-12-04 02:55:00|936.4|931.9|934.1|929.6|936.6|932.1|934|929.5|1146
1701658800000|2023-12-04 03:00:00|933.9|929.4|931.6|927.1|934.2|929.7|931.6|927.1|2476
1701659100000|2023-12-04 03:05:00|931.2|926.7|929.9|925.4|931.2|926.7|927.7|923.2|5202
1701659400000|2023-12-04 03:10:00|929.7|925.2|928.4|923.9|930.8|926.3|927.8|923.3|3559
1701659700000|2023-12-04 03:15:00|928.2|923.7|930.3|925.8|930.4|925.9|925.9|921.4|6745
1701660000000|2023-12-04 03:20:00|929.9|925.4|929.9|925.4|930.9|926.4|929.2|924.7|1585
1701660300000|2023-12-04 03:25:00|929.7|925.2|929.2|924.7|930.8|926.3|929|924.5|1704
1701660600000|2023-12-04 03:30:00|929|924.5|929|924.5|929|924.5|929|924.5|0
1701667800000|2023-12-04 05:30:00|929.1|924.6|929.9|925.4|930.3|925.8|927.3|922.8|3099
1701668100000|2023-12-04 05:35:00|929.8|925.3|930.2|925.7|930.7|926.2|929.7|925.2|999
1701668400000|2023-12-04 05:40:00|930.4|925.9|926.6|922.1|930.6|926.1|926.1|921.6|2053
1701668700000|2023-12-04 05:45:00|926.5|922|928.5|924|928.6|924.1|926.4|921.9|2190
1701669000000|2023-12-04 05:50:00|928.1|923.6|927.1|922.6|928.5|924|926.6|922.1|1535
1701669300000|2023-12-04 05:55:00|927|922.5|920.3|915.8|927|922.5|920.2|915.7|9864
1701669600000|2023-12-04 06:00:00|920.2|915.7|919.8|915.3|923.2|918.7|919.3|914.8|5924
1701669900000|2023-12-04 06:05:00|919.7|915.2|921|916.5|923.5|919|919.5|915|3767
1701670200000|2023-12-04 06:10:00|921.1|916.6|921.5|917|923|918.5|921|916.5|2222
1701670500000|2023-12-04 06:15:00|921.3|916.8|924|919.5|924.8|920.3|920.8|916.3|2648
1701670800000|2023-12-04 06:20:00|923.8|919.3|924|919.5|924|919.5|921.8|917.3|2237
1701671100000|2023-12-04 06:25:00|923.8|919.3|922.1|917.6|925.5|921|921.2|916.7|3136
1701671400000|2023-12-04 06:30:00|921.9|917.4|922.6|918.1|922.6|918.1|920.1|915.6|2903
1701671700000|2023-12-04 06:35:00|922.5|918|920.6|916.1|923.1|918.6|919.6|915.1|2584
1701672000000|2023-12-04 06:40:00|920.2|915.7|919.3|914.8|920.6|916.1|918.3|913.8|2834
1701672300000|2023-12-04 06:45:00|919.2|914.7|918.8|914.3|920.2|915.7|918.4|913.9|2638
1701672600000|2023-12-04 06:50:00|918.7|914.2|917.3|912.8|918.8|914.3|916.7|912.2|5356
1701672900000|2023-12-04 06:55:00|917.2|912.7|917.9|913.4|920.6|916.1|917.2|912.7|4911
1701673200000|2023-12-04 07:00:00|918.1|913.6|917.9|913.4|918.1|913.6|917.9|913.4|0
1701694800000|2023-12-04 13:00:00|917.7|913.2|920.7|916.2|923.1|918.6|917.7|913.2|10579
1701695100000|2023-12-04 13:05:00|920.3|915.8|923|918.5|923.6|919.1|920.2|915.7|4734
1701695400000|2023-12-04 13:10:00|922.8|918.3|919.6|915.1|922.8|918.3|919.3|914.8|5081
1701695700000|2023-12-04 13:15:00|919.7|915.2|921|916.5|921.1|916.6|919.1|914.6|2895
1701696000000|2023-12-04 13:20:00|920.7|916.2|919.7|915.2|920.7|916.2|919.2|914.7|1841
1701696300000|2023-12-04 13:25:00|919.5|915|922.4|917.9|922.5|918|918.5|914|3952
1701696600000|2023-12-04 13:30:00|922.2|917.7|923.7|919.2|923.9|919.4|922|917.5|3008
1701696900000|2023-12-04 13:35:00|923.8|919.3|919.8|915.3|923.8|919.3|919.8|915.3|1974
1701697200000|2023-12-04 13:40:00|920.1|915.6|920.4|915.9|921.3|916.8|920.1|915.6|958
1701697500000|2023-12-04 13:45:00|920.5|916|917|912.5|920.9|916.4|916.9|912.4|3612
1701697800000|2023-12-04 13:50:00|917.4|912.9|916|911.5|919|914.5|916|911.5|3486
1701698100000|2023-12-04 13:55:00|916.1|911.6|913.2|908.7|916.5|912|912.2|907.7|5526
1701698400000|2023-12-04 14:00:00|912.7|908.2|913.2|908.7|914.5|910|912.3|907.8|6100
1701698700000|2023-12-04 14:05:00|913.3|908.8|914.6|910.1|916|911.5|913.1|908.6|2090
1701699000000|2023-12-04 14:10:00|914.8|910.3|913.7|909.2|915.6|911.1|913.7|909.2|1161
1701699300000|2023-12-04 14:15:00|913.8|909.3|916.1|911.6|916.1|911.6|913.7|909.2|2448
1701699600000|2023-12-04 14:20:00|916.5|912|918.1|913.6|918.5|914|916.5|912|2704
1701699900000|2023-12-04 14:25:00|918|913.5|917.1|912.6|918.5|914|917|912.5|1042
1701700200000|2023-12-04 14:30:00|917.2|912.7|920.7|916.2|921.6|917.1|917.2|912.7|2862
1701700500000|2023-12-04 14:35:00|920.6|916.1|920.6|916.1|921.9|917.4|920.4|915.9|2100
1701700800000|2023-12-04 14:40:00|920.8|916.3|919.9|915.4|920.9|916.4|919.9|915.4|667
1701701100000|2023-12-04 14:45:00|919.7|915.2|919.2|914.7|919.9|915.4|917.2|912.7|2384
1701701400000|2023-12-04 14:50:00|918.8|914.3|919.2|914.7|919.9|915.4|918.7|914.2|710
1701701700000|2023-12-04 14:55:00|919.3|914.8|920.5|916|920.5|916|919.2|914.7|1428
1701738000000|2023-12-05 01:00:00|920.1|915.6|919.3|914.8|920.3|915.8|916.9|912.4|2568
1701738300000|2023-12-05 01:05:00|919.4|914.9|921.9|917.4|923.2|918.7|919.4|914.9|3781
1701738600000|2023-12-05 01:10:00|921.7|917.2|920.2|915.7|922.3|917.8|919.8|915.3|1195
1701738900000|2023-12-05 01:15:00|920.1|915.6|922.9|918.4|922.9|918.4|919.8|915.3|2176
1701739200000|2023-12-05 01:20:00|922.8|918.3|925.5|921|927|922.5|922.8|918.3|5630
1701739500000|2023-12-05 01:25:00|925.6|921.1|925.3|920.8|926.8|922.3|925.3|920.8|2355
1701739800000|2023-12-05 01:30:00|925.4|920.9|925.2|920.7|926.2|921.7|922.4|917.9|3880
1701740100000|2023-12-05 01:35:00|925.3|920.8|924.7|920.2|927|922.5|924.4|919.9|1864
1701740400000|2023-12-05 01:40:00|924.3|919.8|927.3|922.8|927.8|923.3|923.8|919.3|1986
1701740700000|2023-12-05 01:45:00|927.5|923|924.9|920.4|929.5|925|924.8|920.3|6261
1701741000000|2023-12-05 01:50:00|925.3|920.8|924.8|920.3|927.1|922.6|924.6|920.1|2127
1701741300000|2023-12-05 01:55:00|924.3|919.8|922.5|918|925.6|921.1|922.4|917.9|2562
1701741600000|2023-12-05 02:00:00|922.4|917.9|923.4|918.9|923.5|919|922.1|917.6|1603
1701741900000|2023-12-05 02:05:00|923|918.5|924.4|919.9|924.5|920|922.4|917.9|1250
1701742200000|2023-12-05 02:10:00|924.5|920|923.3|918.8|924.5|920|922.8|918.3|933
1701743400000|2023-12-05 02:30:00|923.2|918.7|923.2|918.7|923.7|919.2|922.1|917.6|1816
1701743700000|2023-12-05 02:35:00|923.4|918.9|922.1|917.6|924.1|919.6|922|917.5|1353
1701744000000|2023-12-05 02:40:00|921.7|917.2|926|921.5|926|921.5|921.6|917.1|1492
1701744300000|2023-12-05 02:45:00|925.9|921.4|925.5|921|927|922.5|925|920.5|1685
1701744600000|2023-12-05 02:50:00|925.6|921.1|923.6|919.1|925.6|921.1|922.7|918.2|1320
1701744900000|2023-12-05 02:55:00|923.5|919|920.2|915.7|923.6|919.1|920|915.5|2048
1701745200000|2023-12-05 03:00:00|920.3|915.8|916.7|912.2|920.5|916|916.6|912.1|4191
1701745500000|2023-12-05 03:05:00|916.9|912.4|918.5|914|918.7|914.2|916.7|912.2|1668
1701745800000|2023-12-05 03:10:00|918.7|914.2|918.2|913.7|920.5|916|917.2|912.7|1996
1701746100000|2023-12-05 03:15:00|917.8|913.3|919.1|914.6|920.3|915.8|917.7|913.2|1939
1701746400000|2023-12-05 03:20:00|919.3|914.8|920.6|916.1|920.7|916.2|918.8|914.3|594
1701746700000|2023-12-05 03:25:00|920.5|916|920.2|915.7|921.9|917.4|920.2|915.7|1164
1701754200000|2023-12-05 05:30:00|920|915.5|916.8|912.3|920|915.5|916.3|911.8|2643
1701754500000|2023-12-05 05:35:00|917|912.5|918.8|914.3|918.9|914.4|916.8|912.3|1281
1701754800000|2023-12-05 05:40:00|918.6|914.1|919.8|915.3|919.9|915.4|917.9|913.4|1670
1701755100000|2023-12-05 05:45:00|919.6|915.1|919.8|915.3|920.8|916.3|918.4|913.9|1591
1701755400000|2023-12-05 05:50:00|919.6|915.1|923.6|919.1|923.6|919.1|919.6|915.1|2661
1701755700000|2023-12-05 05:55:00|923.8|919.3|922.1|917.6|924.6|920.1|922|917.5|1985
1701756000000|2023-12-05 06:00:00|922.2|917.7|922|917.5|923.7|919.2|922|917.5|1154
1701756300000|2023-12-05 06:05:00|921.6|917.1|922.6|918.1|923.1|918.6|921.2|916.7|958
1701756600000|2023-12-05 06:10:00|922.5|918|921.7|917.2|923|918.5|920.7|916.2|886
1701756900000|2023-12-05 06:15:00|921.6|917.1|922.6|918.1|922.6|918.1|921.6|917.1|810
1701757200000|2023-12-05 06:20:00|922.2|917.7|919.9|915.4|922.2|917.7|918.9|914.4|1933
1701757500000|2023-12-05 06:25:00|919.8|915.3|919.3|914.8|919.8|915.3|917.8|913.3|1979
1701757800000|2023-12-05 06:30:00|919.4|914.9|918.5|914|919.8|915.3|918.5|914|1155
1701758100000|2023-12-05 06:35:00|918.9|914.4|916.9|912.4|918.9|914.4|916.9|912.4|2521
1701758400000|2023-12-05 06:40:00|917|912.5|916|911.5|917|912.5|914.9|910.4|2974
1701758700000|2023-12-05 06:45:00|915.6|911.1|916.7|912.2|917.6|913.1|915.6|911.1|1563
1701759000000|2023-12-05 06:50:00|916.6|912.1|920.8|916.3|921|916.5|916.6|912.1|4718
1701759300000|2023-12-05 06:55:00|921.2|916.7|921.3|916.8|921.7|917.2|919.8|915.3|3793
1701759600000|2023-12-05 07:00:00|921.5|917|921.3|916.8|921.5|917|921.3|916.8|0
1701781200000|2023-12-05 13:00:00|923.3|918.8|916.8|912.3|923.7|919.2|915.7|911.2|11593
1701781500000|2023-12-05 13:05:00|916.9|912.4|917.9|913.4|917.9|913.4|916.4|911.9|4179
1701781800000|2023-12-05 13:10:00|918.4|913.9|918.8|914.3|921.3|916.8|918.4|913.9|2982
1701782100000|2023-12-05 13:15:00|919.1|914.6|918.5|914|919.1|914.6|917.9|913.4|1403
1701782400000|2023-12-05 13:20:00|918.4|913.9|916.7|912.2|918.5|914|916.1|911.6|2166
1701782700000|2023-12-05 13:25:00|916.6|912.1|917.3|912.8|918.2|913.7|916.2|911.7|1185
1701783000000|2023-12-05 13:30:00|917.4|912.9|916.6|912.1|919.1|914.6|916.6|912.1|1708
1701783300000|2023-12-05 13:35:00|916.7|912.2|917.1|912.6|917.1|912.6|915.6|911.1|1230
1701783600000|2023-12-05 13:40:00|917.2|912.7|921.4|916.9|921.4|916.9|917.2|912.7|2661
1701783900000|2023-12-05 13:45:00|921.5|917|920.2|915.7|921.5|917|920.2|915.7|1263
1701784200000|2023-12-05 13:50:00|919.9|915.4|918.4|913.9|919.9|915.4|917.7|913.2|1404
1701784500000|2023-12-05 13:55:00|918.3|913.8|917.4|912.9|918.7|914.2|917.4|912.9|1221
1701784800000|2023-12-05 14:00:00|917.7|913.2|917|912.5|917.7|913.2|915.8|911.3|2246
1701785100000|2023-12-05 14:05:00|917.2|912.7|917.2|912.7|918|913.5|917|912.5|650
1701785400000|2023-12-05 14:10:00|917.3|912.8|919.1|914.6|920.1|915.6|917.3|912.8|1037
1701785700000|2023-12-05 14:15:00|919.2|914.7|917.6|913.1|919.4|914.9|917.6|913.1|805
1701786000000|2023-12-05 14:20:00|917.7|913.2|918.2|913.7|918.7|914.2|917.7|913.2|422
1701786300000|2023-12-05 14:25:00|918.6|914.1|918.7|914.2|918.7|914.2|918.2|913.7|389
1701786600000|2023-12-05 14:30:00|918.3|913.8|920.5|916|920.6|916.1|918.2|913.7|879
1701786900000|2023-12-05 14:35:00|921|916.5|921.1|916.6|921.9|917.4|920.1|915.6|1537
1701787200000|2023-12-05 14:40:00|921.5|917|922|917.5|922.4|917.9|921.5|917|1603
1701787500000|2023-12-05 14:45:00|922.1|917.6|924|919.5|924|919.5|922|917.5|3469
1701787800000|2023-12-05 14:50:00|923.9|919.4|922.5|918|923.9|919.4|922.4|917.9|1438
1701788100000|2023-12-05 14:55:00|922.6|918.1|925.4|920.9|925.8|921.3|922.6|918.1|3553
1701824400000|2023-12-06 01:00:00|925.3|920.8|923.8|919.3|925.7|921.2|923|918.5|3013
1701824700000|2023-12-06 01:05:00|923.9|919.4|922.7|918.2|925.4|920.9|922.2|917.7|2718
1701825000000|2023-12-06 01:10:00|922.3|917.8|921.8|917.3|922.8|918.3|920.9|916.4|1570
1701825300000|2023-12-06 01:15:00|921.4|916.9|920.5|916|921.9|917.4|920.4|915.9|1746
1701825600000|2023-12-06 01:20:00|920.9|916.4|923.5|919|923.5|919|920.5|916|1307
1701825900000|2023-12-06 01:25:00|923.6|919.1|924.8|920.3|925.2|920.7|922.6|918.1|1632
1701826200000|2023-12-06 01:30:00|924.7|920.2|924.9|920.4|925.2|920.7|923.8|919.3|1365
1701826500000|2023-12-06 01:35:00|925|920.5|932.1|927.6|934|929.5|925|920.5|11646
1701826800000|2023-12-06 01:40:00|932.5|928|935|930.5|935.4|930.9|931.1|926.6|5033
1701827100000|2023-12-06 01:45:00|934.9|930.4|937|932.5|937|932.5|932.2|927.7|4063
1701827400000|2023-12-06 01:50:00|937.1|932.6|933.2|928.7|937.1|932.6|932.8|928.3|3386
1701827700000|2023-12-06 01:55:00|933.1|928.6|936.9|932.4|936.9|932.4|932.7|928.2|2947
1701828000000|2023-12-06 02:00:00|936.5|932|935.4|930.9|937|932.5|935.2|930.7|3037
1701828300000|2023-12-06 02:05:00|935.3|930.8|935.2|930.7|935.4|930.9|934.2|929.7|1879
1701828600000|2023-12-06 02:10:00|935.1|930.6|935.1|930.6|935.3|930.8|932.9|928.4|1938
1701829800000|2023-12-06 02:30:00|935|930.5|935.7|931.2|936.6|932.1|934.9|930.4|1884
1701830100000|2023-12-06 02:35:00|935.5|931|935.1|930.6|935.9|931.4|934.4|929.9|1345
1701830400000|2023-12-06 02:40:00|934.9|930.4|935.5|931|935.6|931.1|934.6|930.1|914
1701830700000|2023-12-06 02:45:00|935.6|931.1|933.3|928.8|936|931.5|932.2|927.7|2034
1701831000000|2023-12-06 02:50:00|933.2|928.7|932.8|928.3|933.8|929.3|931.9|927.4|1047
1701831300000|2023-12-06 02:55:00|932.7|928.2|934.5|930|934.7|930.2|932.3|927.8|874
1701831600000|2023-12-06 03:00:00|934.3|929.8|933.4|928.9|935.9|931.4|932.3|927.8|1907
1701831900000|2023-12-06 03:05:00|933.6|929.1|934|929.5|934.5|930|932.4|927.9|1227
1701832200000|2023-12-06 03:10:00|933.5|929|933.6|929.1|934|929.5|933.1|928.6|568
1701832500000|2023-12-06 03:15:00|934|929.5|935.9|931.4|936|931.5|933.6|929.1|825
1701832800000|2023-12-06 03:20:00|935.5|931|935.9|931.4|936.4|931.9|935.4|930.9|1538
1701833100000|2023-12-06 03:25:00|936.1|931.6|936.3|931.8|936.3|931.8|935.8|931.3|883
1701840600000|2023-12-06 05:30:00|936.4|931.9|940.4|935.9|940.4|935.9|936.4|931.9|6335
1701840900000|2023-12-06 05:35:00|940.3|935.8|937.6|933.1|940.4|935.9|937.2|932.7|2460
1701841200000|2023-12-06 05:40:00|937.8|933.3|936.9|932.4|938.3|933.8|936.5|932|1049
1701841500000|2023-12-06 05:45:00|936.5|932|937.4|932.9|938.8|934.3|936|931.5|1296
1701841800000|2023-12-06 05:50:00|937|932.5|936.7|932.2|937.8|933.3|935.9|931.4|1829
1701842100000|2023-12-06 05:55:00|936.3|931.8|937.3|932.8|937.7|933.2|935|930.5|1680
1701842400000|2023-12-06 06:00:00|937.4|932.9|937.2|932.7|937.8|933.3|936.8|932.3|690
1701842700000|2023-12-06 06:05:00|937.3|932.8|937.8|933.3|937.9|933.4|936.4|931.9|1170
1701843000000|2023-12-06 06:10:00|937.9|933.4|938.5|934|938.9|934.4|937.4|932.9|1117
1701843300000|2023-12-06 06:15:00|938.9|934.4|937.2|932.7|939.3|934.8|936.3|931.8|2558
1701843600000|2023-12-06 06:20:00|937.5|933|938.2|933.7|939.1|934.6|937.5|933|2386
1701843900000|2023-12-06 06:25:00|937.8|933.3|938.1|933.6|939.2|934.7|937.7|933.2|1296
1701844200000|2023-12-06 06:30:00|938.3|933.8|938.1|933.6|938.6|934.1|936.6|932.1|1471
1701844500000|2023-12-06 06:35:00|938.2|933.7|938.2|933.7|938.5|934|937.5|933|1551
1701844800000|2023-12-06 06:40:00|938|933.5|938.7|934.2|938.8|934.3|937.5|933|1208
1701845100000|2023-12-06 06:45:00|938.8|934.3|940.3|935.8|940.3|935.8|938.5|934|2372
1701845400000|2023-12-06 06:50:00|940.5|936|941.3|936.8|942.3|937.8|940.3|935.8|4788
1701845700000|2023-12-06 06:55:00|940.9|936.4|943|938.5|943.1|938.6|940.8|936.3|6141
1701846000000|2023-12-06 07:00:00|942.6|938.1|942.6|938.1|942.6|938.1|942.6|938.1|0
1701867600000|2023-12-06 13:00:00|943.8|939.3|941.5|937|943.8|939.3|940.5|936|11136
1701867900000|2023-12-06 13:05:00|941.4|936.9|949.2|944.7|949.6|945.1|940.1|935.6|8129
1701868200000|2023-12-06 13:10:00|949.1|944.6|949.6|945.1|950|945.5|948.2|943.7|5470
1701868500000|2023-12-06 13:15:00|949.4|944.9|948.6|944.1|951|946.5|948.6|944.1|5523
1701868800000|2023-12-06 13:20:00|948.2|943.7|950|945.5|950.1|945.6|947.3|942.8|2833
1701869100000|2023-12-06 13:25:00|949.6|945.1|952.5|948|952.9|948.4|949.5|945|3821
1701869400000|2023-12-06 13:30:00|953|948.5|954.3|949.8|955.4|950.9|953|948.5|6135
1701869700000|2023-12-06 13:35:00|954.4|949.9|953.1|948.6|954.9|950.4|952.9|948.4|3062
1701870000000|2023-12-06 13:40:00|953.5|949|954.6|950.1|954.6|950.1|952.2|947.7|2807
1701870300000|2023-12-06 13:45:00|954.8|950.3|954|949.5|955.2|950.7|952.7|948.2|2479
1701870600000|2023-12-06 13:50:00|953.6|949.1|953.8|949.3|954.9|950.4|953.5|949|1035
1701870900000|2023-12-06 13:55:00|953.7|949.2|954.6|950.1|954.6|950.1|952.2|947.7|1743
1701871200000|2023-12-06 14:00:00|954.7|950.2|953.7|949.2|955.5|951|953.3|948.8|2008
1701871500000|2023-12-06 14:05:00|953.9|949.4|951.9|947.4|954.2|949.7|950.9|946.4|1722
1701871800000|2023-12-06 14:10:00|952.3|947.8|953.5|949|953.7|949.2|951.9|947.4|985
1701872100000|2023-12-06 14:15:00|953.3|948.8|955.4|950.9|955.9|951.4|953.3|948.8|4010
1701872400000|2023-12-06 14:20:00|955|950.5|955.5|951|955.9|951.4|953.3|948.8|1912
1701872700000|2023-12-06 14:25:00|955.4|950.9|953.7|949.2|956|951.5|953.2|948.7|1968
1701873000000|2023-12-06 14:30:00|953.5|949|953.7|949.2|954.6|950.1|953.2|948.7|2024
1701873300000|2023-12-06 14:35:00|953.8|949.3|952.1|947.6|955|950.5|952.1|947.6|1511
1701873600000|2023-12-06 14:40:00|952|947.5|950.8|946.3|952.9|948.4|950.8|946.3|1919
1701873900000|2023-12-06 14:45:00|951.2|946.7|951.5|947|952.3|947.8|951.1|946.6|1291
1701874200000|2023-12-06 14:50:00|951.4|946.9|952.5|948|953|948.5|951.4|946.9|1071
1701874500000|2023-12-06 14:55:00|952.7|948.2|951.7|947.2|953|948.5|951.1|946.6|1127
1701874800000|2023-12-06 15:00:00|951.9|947.4|951.9|947.4|951.9|947.4|951.9|947.4|0
1701910800000|2023-12-07 01:00:00|950.4|945.9|946.4|941.9|950.4|945.9|946|941.5|6076
1701911100000|2023-12-07 01:05:00|946.5|942|947.8|943.3|948.6|944.1|946|941.5|4196
1701911400000|2023-12-07 01:10:00|947.9|943.4|947.9|943.4|949.4|944.9|947|942.5|1367
1701911700000|2023-12-07 01:15:00|947.8|943.3|950.2|945.7|950.6|946.1|947.2|942.7|1550
1701912000000|2023-12-07 01:20:00|950.3|945.8|951.5|947|952|947.5|950|945.5|1531
1701912300000|2023-12-07 01:25:00|951.4|946.9|952.4|947.9|952.9|948.4|951|946.5|1217
1701912600000|2023-12-07 01:30:00|952.3|947.8|953.4|948.9|953.9|949.4|951.8|947.3|1489
1701912900000|2023-12-07 01:35:00|953.3|948.8|953.3|948.8|954.5|950|952.5|948|2386
1701913200000|2023-12-07 01:40:00|953.5|949|952.4|947.9|953.9|949.4|952|947.5|688
1701913500000|2023-12-07 01:45:00|952.3|947.8|950.4|945.9|952.3|947.8|950|945.5|1300
1701913800000|2023-12-07 01:50:00|950.5|946|950|945.5|951.5|947|949.6|945.1|628
1701914100000|2023-12-07 01:55:00|950.1|945.6|951|946.5|952.5|948|950.1|945.6|966
1701914400000|2023-12-07 02:00:00|951.1|946.6|950.6|946.1|952|947.5|950.6|946.1|354
1701914700000|2023-12-07 02:05:00|950.8|946.3|952|947.5|952.5|948|950.8|946.3|549
1701915000000|2023-12-07 02:10:00|951.9|947.4|950.6|946.1|951.9|947.4|950.6|946.1|519
1701916200000|2023-12-07 02:30:00|950.7|946.2|953.9|949.4|954.3|949.8|950.6|946.1|2373
1701916500000|2023-12-07 02:35:00|953.7|949.2|953.7|949.2|954.1|949.6|952.2|947.7|1196
1701916800000|2023-12-07 02:40:00|953.8|949.3|952.6|948.1|953.8|949.3|952.6|948.1|959
1701917100000|2023-12-07 02:45:00|952.7|948.2|956.1|951.6|956.9|952.4|952.1|947.6|2583
1701917400000|2023-12-07 02:50:00|956.3|951.8|957.9|953.4|957.9|953.4|955.6|951.1|2098
1701917700000|2023-12-07 02:55:00|957.8|953.3|957|952.5|958.3|953.8|957|952.5|1472
1701918000000|2023-12-07 03:00:00|957.4|952.9|958.2|953.7|958.9|954.4|957.4|952.9|1923
1701918300000|2023-12-07 03:05:00|958|953.5|956|951.5|958.3|953.8|955.8|951.3|1298
1701918600000|2023-12-07 03:10:00|955.6|951.1|955|950.5|955.6|951.1|954.4|949.9|1095
1701918900000|2023-12-07 03:15:00|954.9|950.4|955.8|951.3|956|951.5|954.4|949.9|555
1701919200000|2023-12-07 03:20:00|955.9|951.4|956.9|952.4|957|952.5|955.4|950.9|783
1701919500000|2023-12-07 03:25:00|957|952.5|955.8|951.3|957.4|952.9|955.6|951.1|1192
1701927000000|2023-12-07 05:30:00|955.7|951.2|958.2|953.7|958.3|953.8|955.5|951|1959
1701927300000|2023-12-07 05:35:00|957.8|953.3|957.4|952.9|958.3|953.8|956.9|952.4|684
1701927600000|2023-12-07 05:40:00|957.3|952.8|956.7|952.2|957.8|953.3|956.2|951.7|2164
1701927900000|2023-12-07 05:45:00|956.8|952.3|955.8|951.3|956.8|952.3|955.4|950.9|1236
1701928200000|2023-12-07 05:50:00|956|951.5|956.7|952.2|956.7|952.2|955.2|950.7|2513
1701928500000|2023-12-07 05:55:00|956.6|952.1|956.7|952.2|956.9|952.4|956.2|951.7|534
1701928800000|2023-12-07 06:00:00|956.9|952.4|955.7|951.2|957.2|952.7|955.3|950.8|1025
1701929100000|2023-12-07 06:05:00|955.8|951.3|956.7|952.2|957.1|952.6|955.8|951.3|1072
1701929400000|2023-12-07 06:10:00|956.6|952.1|958.1|953.6|958.1|953.6|956.5|952|860
1701929700000|2023-12-07 06:15:00|958.2|953.7|959.6|955.1|960|955.5|958.2|953.7|2022
1701930000000|2023-12-07 06:20:00|959.8|955.3|960.7|956.2|960.8|956.3|959.5|955|2379
1701930300000|2023-12-07 06:25:00|960.8|956.3|962.5|958|962.8|958.3|960.7|956.2|3687
1701930600000|2023-12-07 06:30:00|962.1|957.6|960.3|955.8|963|958.5|959.8|955.3|2252
1701930900000|2023-12-07 06:35:00|960.4|955.9|962.7|958.2|963.1|958.6|960.3|955.8|1741
1701931200000|2023-12-07 06:40:00|962.9|958.4|963.6|959.1|963.7|959.2|962.7|958.2|1864
1701931500000|2023-12-07 06:45:00|963.2|958.7|962.2|957.7|963.2|958.7|960.8|956.3|1708
1701931800000|2023-12-07 06:50:00|962.1|957.6|963|958.5|963|958.5|961.7|957.2|1950
1701932100000|2023-12-07 06:55:00|963.2|958.7|963|958.5|963.5|959|962.5|958|4075
1701954000000|2023-12-07 13:00:00|961.5|957|958.4|953.9|961.5|957|957.9|953.4|9604
1701954300000|2023-12-07 13:05:00|958.1|953.6|957|952.5|958.4|953.9|956.5|952|5455
1701954600000|2023-12-07 13:10:00|957.1|952.6|957.1|952.6|959|954.5|957|952.5|2839
1701954900000|2023-12-07 13:15:00|957.5|953|957.6|953.1|957.7|953.2|956.1|951.6|2724
1701955200000|2023-12-07 13:20:00|957.2|952.7|957.1|952.6|958|953.5|956.6|952.1|2028
1701955500000|2023-12-07 13:25:00|957.6|953.1|954.5|950|957.6|953.1|953.6|949.1|3121
1701955800000|2023-12-07 13:30:00|954.4|949.9|953.6|949.1|954.9|950.4|953.2|948.7|1608
1701956100000|2023-12-07 13:35:00|954|949.5|956.3|951.8|956.4|951.9|953.6|949.1|1750
1701956400000|2023-12-07 13:40:00|955.9|951.4|957.7|953.2|957.7|953.2|955.5|951|2080
1701956700000|2023-12-07 13:45:00|957.3|952.8|961.1|956.6|961.1|956.6|957.3|952.8|3476
1701957000000|2023-12-07 13:50:00|961|956.5|960.2|955.7|961.2|956.7|959.6|955.1|2768
1701957300000|2023-12-07 13:55:00|960|955.5|960.2|955.7|961.1|956.6|959.7|955.2|1244
1701957600000|2023-12-07 14:00:00|960.1|955.6|960.3|955.8|960.6|956.1|959.2|954.7|1634
1701957900000|2023-12-07 14:05:00|960.7|956.2|960.3|955.8|961.3|956.8|959.3|954.8|1414
1701958200000|2023-12-07 14:10:00|960.5|956|960.2|955.7|960.7|956.2|959.7|955.2|640
1701958500000|2023-12-07 14:15:00|960.4|955.9|959.8|955.3|960.6|956.1|958.9|954.4|499
1701958800000|2023-12-07 14:20:00|960.2|955.7|961.4|956.9|961.4|956.9|959.4|954.9|1586
1701959100000|2023-12-07 14:25:00|961.5|957|971.9|967.4|974.6|970.1|961.5|957|11854
1701959400000|2023-12-07 14:30:00|972.3|967.8|971.2|966.7|973.9|969.4|970.6|966.1|4234
1701959700000|2023-12-07 14:35:00|970.9|966.4|979.9|975.4|987.1|982.6|970.9|966.4|16286
1701960000000|2023-12-07 14:40:00|979.8|975.3|978.8|974.3|982.1|977.6|977.3|972.8|6909
1701960300000|2023-12-07 14:45:00|978.9|974.4|980.4|975.9|980.4|975.9|976.4|971.9|3043
1701960600000|2023-12-07 14:50:00|980.3|975.8|977.7|973.2|980.7|976.2|977.6|973.1|2645
1701960900000|2023-12-07 14:55:00|977.3|972.8|976.7|972.2|978.3|973.8|975|970.5|2452
1701961200000|2023-12-07 15:00:00|976.9|972.4|976.9|972.4|976.9|972.4|976.9|972.4|0
1701997200000|2023-12-08 01:00:00|975.7|971.2|975|970.5|977.7|973.2|974.4|969.9|4764
1701997500000|2023-12-08 01:05:00|975.2|970.7|978.1|973.6|978.5|974|975|970.5|2490
1701997800000|2023-12-08 01:10:00|977.6|973.1|976.6|972.1|977.7|973.2|975.2|970.7|1981
1701998100000|2023-12-08 01:15:00|976.5|972|978.4|973.9|979|974.5|976|971.5|1809
1701998400000|2023-12-08 01:20:00|978|973.5|980.7|976.2|981.5|977|977|972.5|3197
1701998700000|2023-12-08 01:25:00|980.8|976.3|979.9|975.4|980.9|976.4|979.5|975|1574
1701999000000|2023-12-08 01:30:00|979.7|975.2|979.9|975.4|980.3|975.8|978.5|974|917
1701999300000|2023-12-08 01:35:00|980.3|975.8|979.5|975|980.5|976|979|974.5|1316
1701999600000|2023-12-08 01:40:00|979.9|975.4|980.1|975.6|980.5|976|979.7|975.2|1138
1701999900000|2023-12-08 01:45:00|980|975.5|977.6|973.1|980|975.5|977|972.5|1697
1702000200000|2023-12-08 01:50:00|977.8|973.3|977.1|972.6|978.4|973.9|976.6|972.1|1328
1702000500000|2023-12-08 01:55:00|977.2|972.7|978.5|974|978.9|974.4|976.7|972.2|840
1702000800000|2023-12-08 02:00:00|978.4|973.9|978.9|974.4|979|974.5|977.6|973.1|834
1702001100000|2023-12-08 02:05:00|979.1|974.6|979.3|974.8|979.9|975.4|978.9|974.4|768
1702001400000|2023-12-08 02:10:00|979.4|974.9|979.9|975.4|979.9|975.4|978.9|974.4|546
1702002600000|2023-12-08 02:30:00|980.3|975.8|982|977.5|982|977.5|979.6|975.1|1411
1702002900000|2023-12-08 02:35:00|981.9|977.4|977.8|973.3|982.3|977.8|977.4|972.9|1719
1702003200000|2023-12-08 02:40:00|977.6|973.1|977.3|972.8|977.8|973.3|976.4|971.9|1214
1702003500000|2023-12-08 02:45:00|977.7|973.2|976.9|972.4|978.7|974.2|976.9|972.4|1248
1702003800000|2023-12-08 02:50:00|976.8|972.3|975.9|971.4|977.6|973.1|975.1|970.6|1530
1702004100000|2023-12-08 02:55:00|975.5|971|975|970.5|975.9|971.4|972.5|968|2289
1702004400000|2023-12-08 03:00:00|975.4|970.9|973.8|969.3|976.4|971.9|973.8|969.3|1170
1702004700000|2023-12-08 03:05:00|974.2|969.7|975.5|971|976.1|971.6|974.2|969.7|751
1702005000000|2023-12-08 03:10:00|976|971.5|977.9|973.4|977.9|973.4|975.5|971|887
1702005300000|2023-12-08 03:15:00|977.5|973|975.6|971.1|977.5|973|974.7|970.2|809
1702005600000|2023-12-08 03:20:00|975.2|970.7|975.3|970.8|977.9|973.4|974.9|970.4|718
1702005900000|2023-12-08 03:25:00|975.7|971.2|975.4|970.9|976.6|972.1|973.4|968.9|1255
1702013400000|2023-12-08 05:30:00|975.1|970.6|968.6|964.1|975.1|970.6|967.2|962.7|4350
1702013700000|2023-12-08 05:35:00|968.2|963.7|967.7|963.2|968.5|964|966.6|962.1|1806
1702014000000|2023-12-08 05:40:00|967.6|963.1|965.4|960.9|968.5|964|965.4|960.9|772
1702014300000|2023-12-08 05:45:00|965.8|961.3|967.1|962.6|967.1|962.6|962.9|958.4|2260
1702014600000|2023-12-08 05:50:00|966.9|962.4|967.9|963.4|968.9|964.4|965.4|960.9|1636
1702014900000|2023-12-08 05:55:00|968.4|963.9|970.9|966.4|971|966.5|967.9|963.4|1285
1702015200000|2023-12-08 06:00:00|971|966.5|972.3|967.8|972.3|967.8|970.3|965.8|1073
1702015500000|2023-12-08 06:05:00|972.2|967.7|971.8|967.3|972.2|967.7|970.8|966.3|840
1702015800000|2023-12-08 06:10:00|971.7|967.2|970.3|965.8|971.7|967.2|969.3|964.8|690
1702016100000|2023-12-08 06:15:00|970.7|966.2|971.1|966.6|971.1|966.6|968.7|964.2|579
1702016400000|2023-12-08 06:20:00|970.7|966.2|970.2|965.7|971.7|967.2|969.7|965.2|913
1702016700000|2023-12-08 06:25:00|970.6|966.1|970.7|966.2|971.2|966.7|970.3|965.8|356
1702017000000|2023-12-08 06:30:00|971.1|966.6|969.6|965.1|971.1|966.6|968.7|964.2|1008
1702017300000|2023-12-08 06:35:00|969.7|965.2|969.5|965|971.5|967|969.5|965|1216
1702017600000|2023-12-08 06:40:00|969.1|964.6|970.2|965.7|970.2|965.7|968.2|963.7|1005
1702017900000|2023-12-08 06:45:00|970.1|965.6|969.5|965|970.2|965.7|968.8|964.3|827
1702018200000|2023-12-08 06:50:00|969.3|964.8|970.8|966.3|971.2|966.7|968|963.5|1554
1702018500000|2023-12-08 06:55:00|970.7|966.2|975.2|970.7|975.7|971.2|970.6|966.1|3733
1702018800000|2023-12-08 07:00:00|975.6|971.1|975.6|971.1|975.6|971.1|975.6|971.1|0
1702040400000|2023-12-08 13:00:00|971.1|966.6|971.4|966.9|972.3|967.8|966.6|962.1|5249
1702040700000|2023-12-08 13:05:00|971.2|966.7|968.2|963.7|972.2|967.7|968.2|963.7|2310
1702041000000|2023-12-08 13:10:00|968.1|963.6|970.2|965.7|970.2|965.7|966.8|962.3|2394
1702041300000|2023-12-08 13:15:00|970.1|965.6|969.2|964.7|970.6|966.1|967.7|963.2|1134
1702041600000|2023-12-08 13:20:00|969.7|965.2|969.8|965.3|969.8|965.3|968.7|964.2|873
1702041900000|2023-12-08 13:25:00|970.2|965.7|973.8|969.3|974.7|970.2|969.8|965.3|1249
1702042200000|2023-12-08 13:30:00|974.2|969.7|972.8|968.3|974.2|969.7|970.7|966.2|895
1702042500000|2023-12-08 13:35:00|972.7|968.2|973.1|968.6|973.2|968.7|970.8|966.3|431
1702042800000|2023-12-08 13:40:00|973.2|968.7|974.5|970|975.6|971.1|973.2|968.7|1110
1702043100000|2023-12-08 13:45:00|974|969.5|976|971.5|976|971.5|973.6|969.1|760
1702043400000|2023-12-08 13:50:00|975.9|971.4|975.9|971.4|976.9|972.4|975.4|970.9|731
1702043700000|2023-12-08 13:55:00|975.5|971|974.5|970|975.5|971|973.1|968.6|735
1702044000000|2023-12-08 14:00:00|975|970.5|973.9|969.4|975|970.5|973.4|968.9|588
1702044300000|2023-12-08 14:05:00|973.7|969.2|973.6|969.1|974.2|969.7|972.4|967.9|916
1702044600000|2023-12-08 14:10:00|973.7|969.2|973.1|968.6|974.4|969.9|973.1|968.6|215
1702044900000|2023-12-08 14:15:00|973.5|969|973|968.5|974.1|969.6|972.7|968.2|239
1702045200000|2023-12-08 14:20:00|972.6|968.1|973.7|969.2|974.3|969.8|972.5|968|398
1702045500000|2023-12-08 14:25:00|973.8|969.3|975|970.5|975.5|971|973.7|969.2|354
1702045800000|2023-12-08 14:30:00|975.4|970.9|974|969.5|975.5|971|974|969.5|394
1702046100000|2023-12-08 14:35:00|974.1|969.6|975.4|970.9|975.9|971.4|974.1|969.6|475
1702046400000|2023-12-08 14:40:00|975.5|971|974|969.5|975.5|971|974|969.5|178
1702046700000|2023-12-08 14:45:00|973.9|969.4|971.3|966.8|973.9|969.4|968.8|964.3|1350
1702047000000|2023-12-08 14:50:00|970.8|966.3|969.9|965.4|971.3|966.8|969|964.5|654
1702047300000|2023-12-08 14:55:00|970.4|965.9|969.5|965|971.4|966.9|969.1|964.6|1075
1702256400000|2023-12-11 01:00:00|969|964.5|966.5|962|969|964.5|966|961.5|2035
1702256700000|2023-12-11 01:05:00|966.1|961.6|968|963.5|968.5|964|966.1|961.6|802
1702257000000|2023-12-11 01:10:00|967.5|963|966.5|962|967.5|963|964.8|960.3|922
1702257300000|2023-12-11 01:15:00|966.1|961.6|964.7|960.2|966.5|962|964.2|959.7|1188
1702257600000|2023-12-11 01:20:00|964.3|959.8|959|954.5|964.7|960.2|957.5|953|3833
1702257900000|2023-12-11 01:25:00|958.6|954.1|958.8|954.3|959.5|955|956.4|951.9|2781
1702258200000|2023-12-11 01:30:00|958.4|953.9|956.6|952.1|958.9|954.4|954.7|950.2|2455
1702258500000|2023-12-11 01:35:00|956.7|952.2|958.7|954.2|960.6|956.1|956.7|952.2|2227
1702258800000|2023-12-11 01:40:00|959.1|954.6|959.6|955.1|961.2|956.7|958.6|954.1|1117
1702259100000|2023-12-11 01:45:00|959.2|954.7|959.1|954.6|961.1|956.6|958.2|953.7|1002
1702259400000|2023-12-11 01:50:00|959.2|954.7|958|953.5|960.1|955.6|957.5|953|586
1702259700000|2023-12-11 01:55:00|958.4|953.9|958.1|953.6|959.6|955.1|957.9|953.4|682
1702260000000|2023-12-11 02:00:00|957.7|953.2|960.1|955.6|960.6|956.1|957.7|953.2|508
1702260300000|2023-12-11 02:05:00|960.3|955.8|962.4|957.9|962.8|958.3|959.5|955|554
1702260600000|2023-12-11 02:10:00|962.8|958.3|960|955.5|962.8|958.3|959.6|955.1|455
1702261800000|2023-12-11 02:30:00|959.6|955.1|958.9|954.4|960|955.5|958.5|954|615
1702262100000|2023-12-11 02:35:00|959.3|954.8|960.9|956.4|960.9|956.4|959.3|954.8|348
1702262400000|2023-12-11 02:40:00|960.8|956.3|960|955.5|961|956.5|959.9|955.4|383
1702262700000|2023-12-11 02:45:00|960.5|956|960.4|955.9|961.2|956.7|960|955.5|231
1702263000000|2023-12-11 02:50:00|960.3|955.8|960.7|956.2|961.5|957|959.8|955.3|578
1702263300000|2023-12-11 02:55:00|961|956.5|962.6|958.1|964|959.5|960.5|956|561
1702263600000|2023-12-11 03:00:00|962.7|958.2|963.6|959.1|964|959.5|962.2|957.7|225
1702263900000|2023-12-11 03:05:00|963.2|958.7|961.7|957.2|963.5|959|961.2|956.7|490
1702264200000|2023-12-11 03:10:00|961.8|957.3|960.4|955.9|962.3|957.8|959.8|955.3|486
1702264500000|2023-12-11 03:15:00|960.2|955.7|962.2|957.7|962.6|958.1|959.9|955.4|396
1702264800000|2023-12-11 03:20:00|962.6|958.1|961.8|957.3|962.6|958.1|960.9|956.4|320
1702265100000|2023-12-11 03:25:00|961.9|957.4|962.6|958.1|963.3|958.8|961.9|957.4|705
1702272600000|2023-12-11 05:30:00|963.1|958.6|964.9|960.4|965.4|960.9|963.1|958.6|1340
1702272900000|2023-12-11 05:35:00|964.4|959.9|966.5|962|966.9|962.4|964|959.5|1212
1702273200000|2023-12-11 05:40:00|966.4|961.9|966|961.5|968.1|963.6|966|961.5|1185
1702273500000|2023-12-11 05:45:00|966.1|961.6|966.1|961.6|966.6|962.1|965.2|960.7|635
1702273800000|2023-12-11 05:50:00|966.5|962|966.1|961.6|967.9|963.4|966.1|961.6|412
1702274100000|2023-12-11 05:55:00|966.5|962|967.6|963.1|967.6|963.1|966.5|962|416
1702274400000|2023-12-11 06:00:00|968|963.5|968.4|963.9|968.6|964.1|967.9|963.4|778
1702274700000|2023-12-11 06:05:00|967.9|963.4|967|962.5|967.9|963.4|966.5|962|1156
1702275000000|2023-12-11 06:10:00|967.4|962.9|970|965.5|970|965.5|967.4|962.9|1267
1702275300000|2023-12-11 06:15:00|970.2|965.7|970.3|965.8|970.9|966.4|969|964.5|602
1702275600000|2023-12-11 06:20:00|969.9|965.4|969|964.5|969.9|965.4|969|964.5|349
1702275900000|2023-12-11 06:25:00|969.1|964.6|969.7|965.2|970.6|966.1|969|964.5|1720
1702276200000|2023-12-11 06:30:00|969.6|965.1|969.3|964.8|969.6|965.1|968.1|963.6|918
1702276500000|2023-12-11 06:35:00|969.8|965.3|969.2|964.7|970.2|965.7|968.8|964.3|703
1702276800000|2023-12-11 06:40:00|969.3|964.8|969.1|964.6|970.1|965.6|969.1|964.6|649
1702277100000|2023-12-11 06:45:00|969.2|964.7|967.2|962.7|970.5|966|967.2|962.7|876
1702277400000|2023-12-11 06:50:00|967.6|963.1|965.4|960.9|968|963.5|965.1|960.6|1057
1702277700000|2023-12-11 06:55:00|965.2|960.7|965.8|961.3|966.8|962.3|965.1|960.6|1576
1702299600000|2023-12-11 13:00:00|966|961.5|967.6|963.1|968.6|964.1|964.9|960.4|2576
1702299900000|2023-12-11 13:05:00|968.1|963.6|968.9|964.4|969.9|965.4|967.6|963.1|1429
1702300200000|2023-12-11 13:10:00|968.8|964.3|969.4|964.9|969.4|964.9|967.6|963.1|779
1702300500000|2023-12-11 13:15:00|969.8|965.3|972.8|968.3|973.2|968.7|968.8|964.3|1362
1702300800000|2023-12-11 13:20:00|972.7|968.2|972.3|967.8|972.7|968.2|971.8|967.3|857
1702301100000|2023-12-11 13:25:00|971.9|967.4|971.4|966.9|972.3|967.8|971.4|966.9|381
1702301400000|2023-12-11 13:30:00|970.9|966.4|967.6|963.1|970.9|966.4|967.6|963.1|765
1702301700000|2023-12-11 13:35:00|968.1|963.6|967.1|962.6|969.6|965.1|967.1|962.6|817
1702302000000|2023-12-11 13:40:00|967.2|962.7|968.6|964.1|968.6|964.1|967.2|962.7|298
1702302300000|2023-12-11 13:45:00|968.1|963.6|966.3|961.8|968.1|963.6|966.3|961.8|546
1702302600000|2023-12-11 13:50:00|966.7|962.2|963|958.5|966.8|962.3|962.9|958.4|1686
1702302900000|2023-12-11 13:55:00|962.9|958.4|963.4|958.9|964|959.5|962.9|958.4|908
1702303200000|2023-12-11 14:00:00|963.3|958.8|963.8|959.3|964.8|960.3|963|958.5|712
1702303500000|2023-12-11 14:05:00|964|959.5|965.8|961.3|965.8|961.3|963.8|959.3|514
1702303800000|2023-12-11 14:10:00|965.7|961.2|966.6|962.1|967.6|963.1|964.8|960.3|609
1702304100000|2023-12-11 14:15:00|966.7|962.2|967.2|962.7|967.6|963.1|966.7|962.2|157
1702304400000|2023-12-11 14:20:00|966.8|962.3|966.1|961.6|966.8|962.3|966.1|961.6|220
1702304700000|2023-12-11 14:25:00|965.9|961.4|966.1|961.6|966.8|962.3|965.9|961.4|173
1702305000000|2023-12-11 14:30:00|965.9|961.4|964.7|960.2|965.9|961.4|964.1|959.6|687
1702305300000|2023-12-11 14:35:00|964.8|960.3|966.2|961.7|967.6|963.1|964.8|960.3|287
1702305600000|2023-12-11 14:40:00|966.1|961.6|966.1|961.6|966.4|961.9|964.7|960.2|205
1702305900000|2023-12-11 14:45:00|965.7|961.2|965.2|960.7|965.7|961.2|965.1|960.6|141
1702306200000|2023-12-11 14:50:00|965.1|960.6|965.6|961.1|965.6|961.1|965|960.5|180
1702306500000|2023-12-11 14:55:00|966|961.5|969.1|964.6|969.2|964.7|966|961.5|2384
1702342800000|2023-12-12 01:00:00|968.9|964.4|968.9|964.4|969.4|964.9|967.9|963.4|537
1702343100000|2023-12-12 01:05:00|969.4|964.9|968.4|963.9|970.4|965.9|968.4|963.9|725
1702343400000|2023-12-12 01:10:00|968.5|964|968.6|964.1|969|964.5|967.9|963.4|464
1702343700000|2023-12-12 01:15:00|969|964.5|968.1|963.6|969.4|964.9|967.1|962.6|549
1702344000000|2023-12-12 01:20:00|968.5|964|967.6|963.1|969|964.5|967.6|963.1|401
1702344300000|2023-12-12 01:25:00|967.8|963.3|967.3|962.8|968.1|963.6|967.1|962.6|715
1702344600000|2023-12-12 01:30:00|967.1|962.6|968|963.5|968.1|963.6|966.7|962.2|429
1702344900000|2023-12-12 01:35:00|967.6|963.1|966.5|962|967.6|963.1|965.4|960.9|857
1702345200000|2023-12-12 01:40:00|966.6|962.1|969|964.5|969.5|965|966.5|962|405
1702345500000|2023-12-12 01:45:00|969.2|964.7|971.5|967|972.3|967.8|968.9|964.4|1606
1702345800000|2023-12-12 01:50:00|971.7|967.2|973.3|968.8|974.6|970.1|971.3|966.8|2142
1702346100000|2023-12-12 01:55:00|973.7|969.2|972.2|967.7|974.2|969.7|972.2|967.7|905
1702346400000|2023-12-12 02:00:00|971.8|967.3|968.8|964.3|972.3|967.8|968.3|963.8|1584
1702346700000|2023-12-12 02:05:00|968.5|964|970.2|965.7|970.8|966.3|968.3|963.8|859
1702347000000|2023-12-12 02:10:00|970.7|966.2|972.3|967.8|972.3|967.8|970.7|966.2|524
1702348200000|2023-12-12 02:30:00|971.8|967.3|971.8|967.3|972.7|968.2|971.3|966.8|684
1702348500000|2023-12-12 02:35:00|971.5|967|972.7|968.2|973.1|968.6|970.8|966.3|492
1702348800000|2023-12-12 02:40:00|972.2|967.7|971.2|966.7|972.2|967.7|971|966.5|277
1702349100000|2023-12-12 02:45:00|970.7|966.2|972.2|967.7|972.2|967.7|970.7|966.2|221
1702349400000|2023-12-12 02:50:00|971.7|967.2|971.2|966.7|972.1|967.6|970.8|966.3|446
1702349700000|2023-12-12 02:55:00|971.6|967.1|971.2|966.7|971.7|967.2|970.7|966.2|121
1702350000000|2023-12-12 03:00:00|970.7|966.2|971.2|966.7|971.2|966.7|970.7|966.2|178
1702350300000|2023-12-12 03:05:00|971.6|967.1|970.7|966.2|972.2|967.7|970.7|966.2|469
1702350600000|2023-12-12 03:10:00|971.2|966.7|972.7|968.2|972.7|968.2|971|966.5|184
1702350900000|2023-12-12 03:15:00|973.1|968.6|972.2|967.7|973.2|968.7|972.2|967.7|287
1702351200000|2023-12-12 03:20:00|972.7|968.2|974.4|969.9|974.9|970.4|972.2|967.7|1286
1702351500000|2023-12-12 03:25:00|974.5|970|975.5|971|975.5|971|973.6|969.1|983
1702359000000|2023-12-12 05:30:00|975.4|970.9|974|969.5|976.1|971.6|974|969.5|621
1702359300000|2023-12-12 05:35:00|974.5|970|976.9|972.4|977.7|973.2|974.4|969.9|1753
1702359600000|2023-12-12 05:40:00|977.3|972.8|977|972.5|978.5|974|976.9|972.4|1090
1702359900000|2023-12-12 05:45:00|976.9|972.4|978|973.5|978|973.5|976.3|971.8|845
1702360200000|2023-12-12 05:50:00|978.1|973.6|977.2|972.7|978.2|973.7|977.2|972.7|1850
1702360500000|2023-12-12 05:55:00|977.6|973.1|977|972.5|978|973.5|976.5|972|622
1702360800000|2023-12-12 06:00:00|976.8|972.3|977.1|972.6|977.4|972.9|976.6|972.1|949
1702361100000|2023-12-12 06:05:00|977|972.5|977|972.5|977.6|973.1|977|972.5|927
1702361400000|2023-12-12 06:10:00|976.6|972.1|977.7|973.2|977.7|973.2|976.6|972.1|846
1702361700000|2023-12-12 06:15:00|978.1|973.6|978.3|973.8|978.6|974.1|978|973.5|369
1702362000000|2023-12-12 06:20:00|978.5|974|979|974.5|979|974.5|978.3|973.8|640
1702362300000|2023-12-12 06:25:00|979.1|974.6|979.6|975.1|981.6|977.1|979.1|974.6|2559
1702362600000|2023-12-12 06:30:00|979.9|975.4|978.9|974.4|980|975.5|978.6|974.1|1095
1702362900000|2023-12-12 06:35:00|979.1|974.6|978.2|973.7|979.2|974.7|977.2|972.7|913
1702363200000|2023-12-12 06:40:00|978.4|973.9|979.6|975.1|979.6|975.1|978.1|973.6|573
1702363500000|2023-12-12 06:45:00|979.5|975|979.6|975.1|980.6|976.1|979.3|974.8|1187
1702363800000|2023-12-12 06:50:00|979.7|975.2|980.6|976.1|981|976.5|979.7|975.2|850
1702364100000|2023-12-12 06:55:00|980.7|976.2|980.3|975.8|981.2|976.7|979.3|974.8|2098
1702386000000|2023-12-12 13:00:00|979.9|975.4|975.9|971.4|979.9|975.4|975.3|970.8|1851
1702386300000|2023-12-12 13:05:00|976.3|971.8|977.1|972.6|977.6|973.1|975.8|971.3|810
1702386600000|2023-12-12 13:10:00|976.7|972.2|974.4|969.9|976.7|972.2|974.4|969.9|1065
1702386900000|2023-12-12 13:15:00|974|969.5|975.5|971|976|971.5|973.5|969|1168
1702387200000|2023-12-12 13:20:00|976|971.5|976|971.5|976.5|972|975.9|971.4|857
1702387500000|2023-12-12 13:25:00|976.1|971.6|975.8|971.3|976.5|972|975.8|971.3|669
1702387800000|2023-12-12 13:30:00|976.2|971.7|977.2|972.7|977.2|972.7|976.2|971.7|542
1702388100000|2023-12-12 13:35:00|976.7|972.2|974|969.5|977.2|972.7|974|969.5|532
1702388400000|2023-12-12 13:40:00|973.9|969.4|974.5|970|975|970.5|973|968.5|707
1702388700000|2023-12-12 13:45:00|974|969.5|974.9|970.4|974.9|970.4|973.4|968.9|884
1702389000000|2023-12-12 13:50:00|975.3|970.8|975.4|970.9|975.7|971.2|975.2|970.7|376
1702389300000|2023-12-12 13:55:00|975|970.5|974.9|970.4|975.8|971.3|974.4|969.9|395
1702389600000|2023-12-12 14:00:00|975.4|970.9|973.5|969|975.4|970.9|973.5|969|431
1702389900000|2023-12-12 14:05:00|973.1|968.6|970.8|966.3|973.5|969|970.3|965.8|1219
1702390200000|2023-12-12 14:10:00|970.5|966|972|967.5|972.6|968.1|970.5|966|924
1702390500000|2023-12-12 14:15:00|972.4|967.9|972.4|967.9|973.9|969.4|972.2|967.7|533
1702390800000|2023-12-12 14:20:00|972|967.5|972.1|967.6|972.5|968|972|967.5|157
1702391100000|2023-12-12 14:25:00|972|967.5|971.5|967|972.5|968|971.5|967|426
1702391400000|2023-12-12 14:30:00|971.3|966.8|968.8|964.3|971.6|967.1|968.3|963.8|959
1702391700000|2023-12-12 14:35:00|969.2|964.7|969.8|965.3|969.8|965.3|967.8|963.3|1100
1702392000000|2023-12-12 14:40:00|969.7|965.2|969.7|965.2|971.1|966.6|968.7|964.2|535
1702392300000|2023-12-12 14:45:00|969.5|965|968.7|964.2|969.7|965.2|968|963.5|762
1702392600000|2023-12-12 14:50:00|969|964.5|969.7|965.2|969.8|965.3|968.7|964.2|917
1702392900000|2023-12-12 14:55:00|969.2|964.7|968.8|964.3|969.3|964.8|968.3|963.8|371
1702393200000|2023-12-12 15:00:00|968.4|963.9|968.4|963.9|968.4|963.9|968.4|963.9|0
1702429200000|2023-12-13 01:00:00|967.8|963.3|968.1|963.6|968.7|964.2|966.6|962.1|986
1702429500000|2023-12-13 01:05:00|968.6|964.1|970.1|965.6|970.6|966.1|967.2|962.7|645
1702429800000|2023-12-13 01:10:00|970.6|966.1|969.9|965.4|971.1|966.6|969.6|965.1|916
1702430100000|2023-12-13 01:15:00|969.7|965.2|967.7|963.2|969.7|965.2|967.2|962.7|1154
1702430400000|2023-12-13 01:20:00|968.1|963.6|968.1|963.6|968.6|964.1|967.6|963.1|559
1702430700000|2023-12-13 01:25:00|968.2|963.7|969.6|965.1|970.2|965.7|968.2|963.7|628
1702431000000|2023-12-13 01:30:00|969.7|965.2|971|966.5|971.9|967.4|969.7|965.2|490
1702431300000|2023-12-13 01:35:00|971.5|967|971.9|967.4|972|967.5|971|966.5|500
1702431600000|2023-12-13 01:40:00|972.1|967.6|972.8|968.3|973.8|969.3|971.9|967.4|645
1702431900000|2023-12-13 01:45:00|972.4|967.9|971.6|967.1|972.4|967.9|971.5|967|503
1702432200000|2023-12-13 01:50:00|971.5|967|970.6|966.1|972.5|968|970.6|966.1|1167
1702432500000|2023-12-13 01:55:00|970.4|965.9|971.5|967|972|967.5|970.2|965.7|965
1702432800000|2023-12-13 02:00:00|971.4|966.9|970.1|965.6|971.4|966.9|970.1|965.6|375
1702433100000|2023-12-13 02:05:00|969.9|965.4|969.6|965.1|970.1|965.6|968.7|964.2|637
1702433400000|2023-12-13 02:10:00|970.1|965.6|971|966.5|971|966.5|970|965.5|266
1702434600000|2023-12-13 02:30:00|970.6|966.1|970.1|965.6|971|966.5|970.1|965.6|176
1702434900000|2023-12-13 02:35:00|970.6|966.1|970.6|966.1|970.6|966.1|970.5|966|162
1702435200000|2023-12-13 02:40:00|970.5|966|970.6|966.1|971|966.5|970.1|965.6|330
1702435500000|2023-12-13 02:45:00|970.1|965.6|969.5|965|970.3|965.8|969.5|965|369
1702435800000|2023-12-13 02:50:00|969.6|965.1|963.4|958.9|970|965.5|963.4|958.9|3268
1702436100000|2023-12-13 02:55:00|963.8|959.3|958.7|954.2|964.4|959.9|958.7|954.2|3761
1702436400000|2023-12-13 03:00:00|958.5|954|958.2|953.7|958.7|954.2|956.3|951.8|3847
1702436700000|2023-12-13 03:05:00|958.7|954.2|958|953.5|960.7|956.2|958|953.5|1544
1702437000000|2023-12-13 03:10:00|958.2|953.7|957.3|952.8|959.2|954.7|957.3|952.8|1004
1702437300000|2023-12-13 03:15:00|956.9|952.4|955.8|951.3|956.9|952.4|952.9|948.4|3936
1702437600000|2023-12-13 03:20:00|955.7|951.2|957.4|952.9|957.9|953.4|954.9|950.4|2014
1702437900000|2023-12-13 03:25:00|957.3|952.8|955|950.5|958.4|953.9|954.8|950.3|1017
1702445400000|2023-12-13 05:30:00|954.8|950.3|951.3|946.8|954.8|950.3|950.5|946|3985
1702445700000|2023-12-13 05:35:00|951.1|946.6|951|946.5|951.1|946.6|949|944.5|4279
1702446000000|2023-12-13 05:40:00|950.9|946.4|952.5|948|952.6|948.1|950|945.5|2170
1702446300000|2023-12-13 05:45:00|952|947.5|952.9|948.4|954|949.5|952|947.5|1096
1702446600000|2023-12-13 05:50:00|952.5|948|951.4|946.9|953|948.5|950.9|946.4|910
1702446900000|2023-12-13 05:55:00|951|946.5|950.4|945.9|952|947.5|950.4|945.9|1201
1702447200000|2023-12-13 06:00:00|950.2|945.7|954.8|950.3|954.8|950.3|950|945.5|929
1702447500000|2023-12-13 06:05:00|954.9|950.4|956.8|952.3|957.8|953.3|953.9|949.4|1011
1702447800000|2023-12-13 06:10:00|956.7|952.2|956.7|952.2|957.3|952.8|955.2|950.7|775
1702448100000|2023-12-13 06:15:00|957.1|952.6|957.3|952.8|957.8|953.3|955.2|950.7|1695
1702448400000|2023-12-13 06:20:00|957|952.5|955.4|950.9|957|952.5|955.4|950.9|526
1702448700000|2023-12-13 06:25:00|955.2|950.7|954.6|950.1|956.4|951.9|954.6|950.1|1239
1702449000000|2023-12-13 06:30:00|954.7|950.2|953.8|949.3|955.6|951.1|953.7|949.2|540
1702449300000|2023-12-13 06:35:00|953.7|949.2|955.6|951.1|956.2|951.7|953.7|949.2|577
1702449600000|2023-12-13 06:40:00|955.3|950.8|954.4|949.9|955.3|950.8|953.3|948.8|747
1702449900000|2023-12-13 06:45:00|954.5|950|954.4|949.9|954.9|950.4|952|947.5|927
1702450200000|2023-12-13 06:50:00|954.1|949.6|955.6|951.1|955.9|951.4|952.5|948|714
1702450500000|2023-12-13 06:55:00|956|951.5|958.9|954.4|959.1|954.6|956|951.5|1103
1702450800000|2023-12-13 07:00:00|959.1|954.6|958.9|954.4|959.1|954.6|958.9|954.4|0
1702472400000|2023-12-13 13:00:00|961|956.5|957|952.5|961.8|957.3|956|951.5|5373
1702472700000|2023-12-13 13:05:00|956.9|952.4|957.5|953|957.6|953.1|955.1|950.6|1075
1702473000000|2023-12-13 13:10:00|957.6|953.1|959.1|954.6|960.5|956|957.6|953.1|1465
1702473300000|2023-12-13 13:15:00|959.5|955|959.4|954.9|960.8|956.3|958.9|954.4|787
1702473600000|2023-12-13 13:20:00|959.5|955|958.1|953.6|959.5|955|957.7|953.2|337
1702473900000|2023-12-13 13:25:00|957.7|953.2|957.7|953.2|958.2|953.7|957.2|952.7|477
1702474200000|2023-12-13 13:30:00|957.8|953.3|960.1|955.6|960.1|955.6|957.8|953.3|484
1702474500000|2023-12-13 13:35:00|960.5|956|957.8|953.3|960.5|956|957.8|953.3|525
1702474800000|2023-12-13 13:40:00|957.3|952.8|958.8|954.3|959.7|955.2|957.3|952.8|196
1702475100000|2023-12-13 13:45:00|959.3|954.8|958.8|954.3|959.7|955.2|958.8|954.3|174
1702475400000|2023-12-13 13:50:00|958.4|953.9|958.8|954.3|958.8|954.3|958.3|953.8|177
1702475700000|2023-12-13 13:55:00|959.3|954.8|959.8|955.3|960.3|955.8|959.3|954.8|474
1702476000000|2023-12-13 14:00:00|959.3|954.8|958.8|954.3|959.3|954.8|958.8|954.3|281
1702476300000|2023-12-13 14:05:00|958.4|953.9|957.9|953.4|958.4|953.9|957.7|953.2|134
1702476600000|2023-12-13 14:10:00|957.7|953.2|956.8|952.3|959.3|954.8|955.8|951.3|704
1702476900000|2023-12-13 14:15:00|956.9|952.4|957.4|952.9|957.4|952.9|956.9|952.4|117
1702477200000|2023-12-13 14:20:00|956.9|952.4|955.5|951|957.4|952.9|955.5|951|234
1702477500000|2023-12-13 14:25:00|956|951.5|957.8|953.3|957.8|953.3|955.9|951.4|114
1702477800000|2023-12-13 14:30:00|957.4|952.9|957.8|953.3|957.8|953.3|957.3|952.8|171
1702478100000|2023-12-13 14:35:00|957.7|953.2|957.8|953.3|958.3|953.8|957.3|952.8|165
1702478400000|2023-12-13 14:40:00|957.9|953.4|958.8|954.3|959.2|954.7|957.9|953.4|114
1702478700000|2023-12-13 14:45:00|959.2|954.7|959.2|954.7|959.6|955.1|958.3|953.8|419
1702479000000|2023-12-13 14:50:00|958.8|954.3|958.3|953.8|958.8|954.3|958.3|953.8|139
1702479300000|2023-12-13 14:55:00|958.4|953.9|957.9|953.4|958.8|954.3|957.8|953.3|491
1702515600000|2023-12-14 01:00:00|960.5|956|963.8|959.3|968|963.5|960.5|956|3614
1702515900000|2023-12-14 01:05:00|964.2|959.7|964.6|960.1|965.2|960.7|963.2|958.7|578
1702516200000|2023-12-14 01:10:00|965.1|960.6|962.2|957.7|965.1|960.6|961.8|957.3|704
1702516500000|2023-12-14 01:15:00|961.7|957.2|962.7|958.2|962.8|958.3|961.7|957.2|555
1702516800000|2023-12-14 01:20:00|962.5|958|961.9|957.4|962.7|958.2|960.9|956.4|330
1702517100000|2023-12-14 01:25:00|961.4|956.9|960.5|956|961.9|957.4|960|955.5|331
1702517400000|2023-12-14 01:30:00|961|956.5|960|955.5|961|956.5|959.4|954.9|447
1702517700000|2023-12-14 01:35:00|960.1|955.6|959.6|955.1|960.6|956.1|959.5|955|204
1702518000000|2023-12-14 01:40:00|959.5|955|958.6|954.1|960|955.5|958.6|954.1|317
1702518300000|2023-12-14 01:45:00|958.2|953.7|959.6|955.1|959.6|955.1|958.2|953.7|157
1702518600000|2023-12-14 01:50:00|959.7|955.2|959.7|955.2|960.7|956.2|959.7|955.2|427
1702518900000|2023-12-14 01:55:00|960.2|955.7|960.7|956.2|960.7|956.2|959.7|955.2|272
1702519200000|2023-12-14 02:00:00|960.5|956|957.5|953|960.7|956.2|957|952.5|861
1702519500000|2023-12-14 02:05:00|957.4|952.9|958.8|954.3|958.8|954.3|957|952.5|768
1702519800000|2023-12-14 02:10:00|958.7|954.2|957.5|953|958.8|954.3|957.5|953|171
1702521000000|2023-12-14 02:30:00|957.4|952.9|957|952.5|958.3|953.8|956.9|952.4|282
1702521300000|2023-12-14 02:35:00|956.9|952.4|957.4|952.9|957.9|953.4|956.9|952.4|140
1702521600000|2023-12-14 02:40:00|957.5|953|959.3|954.8|959.3|954.8|956.9|952.4|538
1702521900000|2023-12-14 02:45:00|959.2|954.7|958.7|954.2|959.7|955.2|958.3|953.8|492
1702522200000|2023-12-14 02:50:00|959.2|954.7|960|955.5|960.4|955.9|959.2|954.7|572
1702522500000|2023-12-14 02:55:00|960.1|955.6|961.6|957.1|961.6|957.1|959.7|955.2|505
1702522800000|2023-12-14 03:00:00|962.1|957.6|962.6|958.1|963.6|959.1|962.1|957.6|704
1702523100000|2023-12-14 03:05:00|962.5|958|962.6|958.1|962.7|958.2|961.2|956.7|321
1702523400000|2023-12-14 03:10:00|962.7|958.2|961.6|957.1|962.7|958.2|961.2|956.7|161
1702523700000|2023-12-14 03:15:00|961.7|957.2|961.7|957.2|962.2|957.7|961.2|956.7|96
1702524000000|2023-12-14 03:20:00|961.6|957.1|962.2|957.7|962.7|958.2|960.8|956.3|348
1702524300000|2023-12-14 03:25:00|961.8|957.3|964|959.5|964.1|959.6|961.7|957.2|492
1702524600000|2023-12-14 03:30:00|963.6|959.1|963.6|959.1|963.6|959.1|963.6|959.1|0
1702531800000|2023-12-14 05:30:00|964|959.5|959.2|954.7|964|959.5|959.2|954.7|1311
1702532100000|2023-12-14 05:35:00|959.6|955.1|958|953.5|959.6|955.1|957.5|953|1577
1702532400000|2023-12-14 05:40:00|957.7|953.2|955.1|950.6|958.4|953.9|954.1|949.6|1364
1702532700000|2023-12-14 05:45:00|955.2|950.7|956.6|952.1|956.6|952.1|954.6|950.1|797
1702533000000|2023-12-14 05:50:00|956.5|952|955.8|951.3|956.7|952.2|955.6|951.1|299
1702533300000|2023-12-14 05:55:00|956|951.5|956.5|952|956.6|952.1|955.1|950.6|589
1702533600000|2023-12-14 06:00:00|956|951.5|955.6|951.1|956.5|952|955.6|951.1|142
1702533900000|2023-12-14 06:05:00|955.7|951.2|955.6|951.1|956.9|952.4|955.6|951.1|366
1702534200000|2023-12-14 06:10:00|956|951.5|957|952.5|957|952.5|955.9|951.4|311
1702534500000|2023-12-14 06:15:00|956.9|952.4|958.4|953.9|958.9|954.4|956.4|951.9|645
1702534800000|2023-12-14 06:20:00|958.6|954.1|957.4|952.9|958.9|954.4|957.4|952.9|506
1702535100000|2023-12-14 06:25:00|957.7|953.2|956.9|952.4|957.9|953.4|956.4|951.9|351
1702535400000|2023-12-14 06:30:00|956.4|951.9|957.4|952.9|957.4|952.9|956.4|951.9|285
1702535700000|2023-12-14 06:35:00|957.8|953.3|957.4|952.9|957.9|953.4|957.3|952.8|317
1702536000000|2023-12-14 06:40:00|957.3|952.8|957.8|953.3|957.9|953.4|957.3|952.8|873
1702536300000|2023-12-14 06:45:00|957.9|953.4|957.3|952.8|959.7|955.2|957.3|952.8|852
1702536600000|2023-12-14 06:50:00|956.9|952.4|955.4|950.9|957.4|952.9|954.9|950.4|859
1702536900000|2023-12-14 06:55:00|955|950.5|952.5|948|955.9|951.4|952.4|947.9|2271
1702558800000|2023-12-14 13:00:00|955.9|951.4|953.9|949.4|957|952.5|953.4|948.9|1278
1702559100000|2023-12-14 13:05:00|953.4|948.9|954.5|950|954.5|950|952.9|948.4|606
1702559400000|2023-12-14 13:10:00|954.9|950.4|955.4|950.9|955.9|951.4|954.4|949.9|898
1702559700000|2023-12-14 13:15:00|955.9|951.4|956.8|952.3|957.8|953.3|955.4|950.9|717
1702560000000|2023-12-14 13:20:00|956.7|952.2|958.6|954.1|958.7|954.2|956.7|952.2|524
1702560300000|2023-12-14 13:25:00|958.7|954.2|958.3|953.8|958.7|954.2|957.8|953.3|472
1702560600000|2023-12-14 13:30:00|958.7|954.2|960.5|956|961.1|956.6|958.3|953.8|1035
1702560900000|2023-12-14 13:35:00|960.1|955.6|960.6|956.1|961.1|956.6|960.1|955.6|457
1702561200000|2023-12-14 13:40:00|960.1|955.6|960.1|955.6|960.6|956.1|959.7|955.2|240
1702561500000|2023-12-14 13:45:00|960.2|955.7|965.2|960.7|965.3|960.8|960.1|955.6|1190
1702561800000|2023-12-14 13:50:00|965.4|960.9|964.3|959.8|965.6|961.1|963.4|958.9|806
1702562100000|2023-12-14 13:55:00|963.9|959.4|962|957.5|964.3|959.8|961.9|957.4|373
1702562400000|2023-12-14 14:00:00|961.9|957.4|962.4|957.9|962.4|957.9|961.5|957|286
1702562700000|2023-12-14 14:05:00|962.3|957.8|964.2|959.7|964.3|959.8|962.3|957.8|656
1702563000000|2023-12-14 14:10:00|964.3|959.8|963.9|959.4|964.8|960.3|963.9|959.4|409
1702563300000|2023-12-14 14:15:00|963.4|958.9|962.6|958.1|963.9|959.4|962.1|957.6|337
1702563600000|2023-12-14 14:20:00|963.1|958.6|962.5|958|963.5|959|962.1|957.6|238
1702563900000|2023-12-14 14:25:00|962.1|957.6|962.1|957.6|962.5|958|961.6|957.1|151
1702564200000|2023-12-14 14:30:00|962.6|958.1|962.5|958|963.4|958.9|962.5|958|92
1702564500000|2023-12-14 14:35:00|962.2|957.7|962|957.5|962.3|957.8|961.6|957.1|130
1702564800000|2023-12-14 14:40:00|962.1|957.6|961.6|957.1|962.1|957.6|961.6|957.1|86
1702565100000|2023-12-14 14:45:00|961.1|956.6|960.1|955.6|961.1|956.6|960.1|955.6|249
1702565400000|2023-12-14 14:50:00|960.2|955.7|961.5|957|961.5|957|960.2|955.7|208
1702565700000|2023-12-14 14:55:00|961.4|956.9|961|956.5|961.4|956.9|960.1|955.6|332
1702602000000|2023-12-15 01:00:00|960.8|956.3|959.5|955|961.4|956.9|959|954.5|1219
1702602300000|2023-12-15 01:05:00|960|955.5|961.8|957.3|962.7|958.2|960|955.5|236
1702602600000|2023-12-15 01:10:00|961.3|956.8|960.3|955.8|963.1|958.6|960.3|955.8|315
1702602900000|2023-12-15 01:15:00|960.8|956.3|960.8|956.3|961.3|956.8|960.3|955.8|171
1702603200000|2023-12-15 01:20:00|960.3|955.8|962.3|957.8|962.3|957.8|959.8|955.3|192
1702603500000|2023-12-15 01:25:00|962.2|957.7|962.4|957.9|962.7|958.2|961.7|957.2|1123
1702603800000|2023-12-15 01:30:00|962.3|957.8|961.8|957.3|962.4|957.9|961.3|956.8|1048
1702604100000|2023-12-15 01:35:00|962|957.5|961|956.5|962|957.5|961|956.5|422
1702604400000|2023-12-15 01:40:00|960.6|956.1|961.1|956.6|961.6|957.1|960|955.5|1805
1702604700000|2023-12-15 01:45:00|960.9|956.4|959.5|955|961.1|956.6|959|954.5|330
1702605000000|2023-12-15 01:50:00|960|955.5|957.6|953.1|960|955.5|956.6|952.1|1415
1702605300000|2023-12-15 01:55:00|957.7|953.2|957.1|952.6|958.5|954|957.1|952.6|535
1702605600000|2023-12-15 02:00:00|956.7|952.2|960.5|956|961|956.5|956.7|952.2|492
1702605900000|2023-12-15 02:05:00|960.7|956.2|961.7|957.2|962.3|957.8|959.7|955.2|1032
1702606200000|2023-12-15 02:10:00|961.6|957.1|961.3|956.8|962.3|957.8|961.2|956.7|471
1702607400000|2023-12-15 02:30:00|961.7|957.2|960.5|956|962.2|957.7|960.4|955.9|424
1702607700000|2023-12-15 02:35:00|960.4|955.9|961|956.5|961|956.5|959.9|955.4|276
1702608000000|2023-12-15 02:40:00|961.4|956.9|961.4|956.9|962|957.5|961.4|956.9|248
1702608300000|2023-12-15 02:45:00|961|956.5|960.9|956.4|962.4|957.9|960.9|956.4|377
1702608600000|2023-12-15 02:50:00|961.3|956.8|962.8|958.3|964.3|959.8|960.9|956.4|1321
1702608900000|2023-12-15 02:55:00|962.9|958.4|963.7|959.2|964.2|959.7|962.8|958.3|260
1702609200000|2023-12-15 03:00:00|963.3|958.8|963.4|958.9|963.4|958.9|963.2|958.7|246
1702609500000|2023-12-15 03:05:00|962.9|958.4|962|957.5|962.9|958.4|961.7|957.2|217
1702609800000|2023-12-15 03:10:00|961.9|957.4|960|955.5|962.4|957.9|960|955.5|243
1702610100000|2023-12-15 03:15:00|960.1|955.6|960|955.5|961.4|956.9|960|955.5|192
1702610400000|2023-12-15 03:20:00|960.5|956|960.9|956.4|961.5|957|960.5|956|191
1702610700000|2023-12-15 03:25:00|961.4|956.9|961.4|956.9|962.4|957.9|960.9|956.4|131
1702618200000|2023-12-15 05:30:00|961.3|956.8|953.4|948.9|961.3|956.8|952.4|947.9|4369
1702618500000|2023-12-15 05:35:00|953.3|948.8|945|940.5|953.3|948.8|942.7|938.2|6169
1702618800000|2023-12-15 05:40:00|944.6|940.1|945.2|940.7|946|941.5|943|938.5|2373
1702619100000|2023-12-15 05:45:00|944.9|940.4|946.3|941.8|948.3|943.8|944.5|940|2004
1702619400000|2023-12-15 05:50:00|946.1|941.6|947.3|942.8|947.4|942.9|944.9|940.4|1005
1702619700000|2023-12-15 05:55:00|947.2|942.7|945.8|941.3|948.2|943.7|945.7|941.2|1821
1702620000000|2023-12-15 06:00:00|945.5|941|944.8|940.3|945.8|941.3|943.4|938.9|1172
1702620300000|2023-12-15 06:05:00|944.9|940.4|944|939.5|947|942.5|944|939.5|1387
1702620600000|2023-12-15 06:10:00|944.5|940|945.4|940.9|945.9|941.4|944|939.5|463
1702620900000|2023-12-15 06:15:00|945.2|940.7|946.4|941.9|946.4|941.9|945.2|940.7|303
1702621200000|2023-12-15 06:20:00|946.2|941.7|949.2|944.7|949.3|944.8|946|941.5|728
1702621500000|2023-12-15 06:25:00|949.3|944.8|945.3|940.8|949.3|944.8|945.3|940.8|1398
1702621800000|2023-12-15 06:30:00|945.1|940.6|948.6|944.1|948.6|944.1|945.1|940.6|781
1702622100000|2023-12-15 06:35:00|949|944.5|949.5|945|951|946.5|948.9|944.4|1105
1702622400000|2023-12-15 06:40:00|949.1|944.6|946.6|942.1|949.3|944.8|946|941.5|623
1702622700000|2023-12-15 06:45:00|946.1|941.6|946.7|942.2|947.2|942.7|946.1|941.6|293
1702623000000|2023-12-15 06:50:00|947|942.5|946.2|941.7|947.2|942.7|945.7|941.2|573
1702623300000|2023-12-15 06:55:00|946.3|941.8|946.3|941.8|948.1|943.6|946.2|941.7|889
1702645200000|2023-12-15 13:00:00|947.9|943.4|945.3|940.8|950|945.5|944|939.5|1295
1702645500000|2023-12-15 13:05:00|945.7|941.2|946.2|941.7|946.2|941.7|944.2|939.7|797
1702645800000|2023-12-15 13:10:00|945.8|941.3|946.7|942.2|947.3|942.8|945.8|941.3|486
1702646100000|2023-12-15 13:15:00|946.8|942.3|943.8|939.3|946.8|942.3|943.4|938.9|856
1702646400000|2023-12-15 13:20:00|943.4|938.9|940.5|936|943.4|938.9|938.7|934.2|3051
1702646700000|2023-12-15 13:25:00|940.1|935.6|941|936.5|941.5|937|938.7|934.2|948
1702647000000|2023-12-15 13:30:00|940.5|936|937.6|933.1|941|936.5|937.6|933.1|2377
1702647300000|2023-12-15 13:35:00|937.7|933.2|937.2|932.7|938.2|933.7|935.7|931.2|1546
1702647600000|2023-12-15 13:40:00|937.1|932.6|937.7|933.2|938.2|933.7|937.1|932.6|940
1702647900000|2023-12-15 13:45:00|937.3|932.8|939|934.5|939|934.5|937.2|932.7|659
1702648200000|2023-12-15 13:50:00|938.6|934.1|936.7|932.2|938.6|934.1|936.7|932.2|693
1702648500000|2023-12-15 13:55:00|937.1|932.6|935.7|931.2|937.7|933.2|935.5|931|680
1702648800000|2023-12-15 14:00:00|935.2|930.7|936.6|932.1|936.6|932.1|934.8|930.3|845
1702649100000|2023-12-15 14:05:00|936.7|932.2|937.6|933.1|938|933.5|936.5|932|378
1702649400000|2023-12-15 14:10:00|937.5|933|936.2|931.7|937.6|933.1|935.2|930.7|388
1702649700000|2023-12-15 14:15:00|936.1|931.6|932.9|928.4|936.1|931.6|932.9|928.4|1131
1702650000000|2023-12-15 14:20:00|932.7|928.2|933.4|928.9|933.9|929.4|932.7|928.2|598
1702650300000|2023-12-15 14:25:00|933.5|929|930.7|926.2|933.5|929|930.7|926.2|599
1702650600000|2023-12-15 14:30:00|930.6|926.1|931|926.5|931.9|927.4|929.3|924.8|2430
1702650900000|2023-12-15 14:35:00|930.9|926.4|930|925.5|931.4|926.9|930|925.5|647
1702651200000|2023-12-15 14:40:00|929.7|925.2|932.3|927.8|932.8|928.3|929.7|925.2|364
1702651500000|2023-12-15 14:45:00|932.4|927.9|932.8|928.3|934.2|929.7|932.3|927.8|608
1702651800000|2023-12-15 14:50:00|932.6|928.1|933.5|929|933.9|929.4|932.6|928.1|302
1702652100000|2023-12-15 14:55:00|933.3|928.8|932.4|927.9|933.3|928.8|932.3|927.8|461
1702861200000|2023-12-18 01:00:00|931.7|927.2|926|921.5|931.8|927.3|926|921.5|1919
1702861500000|2023-12-18 01:05:00|926.5|922|929.9|925.4|930.5|926|926|921.5|1641
1702861800000|2023-12-18 01:10:00|929.5|925|932.3|927.8|932.3|927.8|929|924.5|857
1702862100000|2023-12-18 01:15:00|932.6|928.1|931.7|927.2|933.2|928.7|929.8|925.3|1106
1702862400000|2023-12-18 01:20:00|932.2|927.7|932.7|928.2|933.2|928.7|931.8|927.3|946
1702862700000|2023-12-18 01:25:00|933.2|928.7|932.2|927.7|934.3|929.8|931.8|927.3|2022
1702863000000|2023-12-18 01:30:00|931.8|927.3|930.7|926.2|931.8|927.3|930.3|925.8|924
1702863300000|2023-12-18 01:35:00|930.3|925.8|930.2|925.7|930.3|925.8|929.3|924.8|921
1702863600000|2023-12-18 01:40:00|930.4|925.9|931.2|926.7|931.2|926.7|929.7|925.2|381
1702863900000|2023-12-18 01:45:00|931|926.5|929.7|925.2|931|926.5|929.3|924.8|392
1702864200000|2023-12-18 01:50:00|929.9|925.4|930.8|926.3|931.2|926.7|929.7|925.2|668
1702864500000|2023-12-18 01:55:00|931.3|926.8|931.2|926.7|932.7|928.2|931.2|926.7|680
1702864800000|2023-12-18 02:00:00|931.1|926.6|931.7|927.2|932.3|927.8|930.6|926.1|779
1702865100000|2023-12-18 02:05:00|931.3|926.8|931.2|926.7|931.8|927.3|930.7|926.2|318
1702865400000|2023-12-18 02:10:00|931.4|926.9|932.7|928.2|933.6|929.1|931.2|926.7|276
1702866600000|2023-12-18 02:30:00|932.6|928.1|931.2|926.7|932.6|928.1|930.7|926.2|272
1702866900000|2023-12-18 02:35:00|930.7|926.2|930.2|925.7|930.8|926.3|929.7|925.2|461
1702867200000|2023-12-18 02:40:00|930.7|926.2|931.1|926.6|931.2|926.7|930.4|925.9|420
1702867500000|2023-12-18 02:45:00|931.2|926.7|931.7|927.2|933.1|928.6|931.2|926.7|361
1702867800000|2023-12-18 02:50:00|931.9|927.4|931.2|926.7|932.2|927.7|931.2|926.7|262
1702868100000|2023-12-18 02:55:00|931.6|927.1|931.7|927.2|932.6|928.1|931.6|927.1|191
1702868400000|2023-12-18 03:00:00|932.1|927.6|932.6|928.1|932.6|928.1|931.7|927.2|71
1702868700000|2023-12-18 03:05:00|932.8|928.3|932.6|928.1|933.6|929.1|932.5|928|207
1702869000000|2023-12-18 03:10:00|933|928.5|934.1|929.6|935.9|931.4|933|928.5|671
1702869300000|2023-12-18 03:15:00|934.5|930|935.5|931|936|931.5|934|929.5|424
1702869600000|2023-12-18 03:20:00|935|930.5|938.3|933.8|938.4|933.9|935|930.5|535
1702869900000|2023-12-18 03:25:00|937.9|933.4|935.5|931|937.9|933.4|935.4|930.9|556
1702877400000|2023-12-18 05:30:00|935.4|930.9|934|929.5|936.3|931.8|933.9|929.4|668
1702877700000|2023-12-18 05:35:00|933.9|929.4|933.4|928.9|934.1|929.6|933.4|928.9|354
1702878000000|2023-12-18 05:40:00|933|928.5|933.6|929.1|933.6|929.1|931.6|927.1|727
1702878300000|2023-12-18 05:45:00|934|929.5|933.9|929.4|934.4|929.9|932.4|927.9|474
1702878600000|2023-12-18 05:50:00|934.3|929.8|936.8|932.3|936.8|932.3|933.4|928.9|740
1702878900000|2023-12-18 05:55:00|937.3|932.8|937|932.5|937.9|933.4|936.5|932|1755
1702879200000|2023-12-18 06:00:00|936.8|932.3|936|931.5|936.8|932.3|935.5|931|587
1702879500000|2023-12-18 06:05:00|935.9|931.4|936.4|931.9|936.4|931.9|935.5|931|294
1702879800000|2023-12-18 06:10:00|935.9|931.4|935.4|930.9|936.4|931.9|935.4|930.9|677
1702880100000|2023-12-18 06:15:00|935.9|931.4|935|930.5|935.9|931.4|935|930.5|283
1702880400000|2023-12-18 06:20:00|935.4|930.9|933.1|928.6|935.4|930.9|932.7|928.2|660
1702880700000|2023-12-18 06:25:00|933.6|929.1|936.4|931.9|936.4|931.9|933.6|929.1|117
1702881000000|2023-12-18 06:30:00|936.6|932.1|937|932.5|937.1|932.6|936|931.5|912
1702881300000|2023-12-18 06:35:00|936.9|932.4|937|932.5|938|933.5|936.9|932.4|989
1702881600000|2023-12-18 06:40:00|937.5|933|937.4|932.9|938|933.5|937.4|932.9|209
1702881900000|2023-12-18 06:45:00|937.5|933|936.7|932.2|937.9|933.4|936.4|931.9|200
1702882200000|2023-12-18 06:50:00|936.4|931.9|938.5|934|939.5|935|936.4|931.9|1017
1702882500000|2023-12-18 06:55:00|938|933.5|938|933.5|939.1|934.6|938|933.5|1563
1702904400000|2023-12-18 13:00:00|937.4|932.9|936.8|932.3|939.2|934.7|936|931.5|1323
1702904700000|2023-12-18 13:05:00|936.4|931.9|936.3|931.8|937.3|932.8|934.8|930.3|1130
1702905000000|2023-12-18 13:10:00|935.9|931.4|935.8|931.3|936.3|931.8|934.8|930.3|906
1702905300000|2023-12-18 13:15:00|935.4|930.9|934.8|930.3|936.3|931.8|934.8|930.3|829
1702905600000|2023-12-18 13:20:00|934.9|930.4|935.3|930.8|935.8|931.3|934.8|930.3|667
1702905900000|2023-12-18 13:25:00|935.7|931.2|936.3|931.8|936.8|932.3|935.3|930.8|308
1702906200000|2023-12-18 13:30:00|936.2|931.7|936.2|931.7|936.3|931.8|935.3|930.8|398
1702906500000|2023-12-18 13:35:00|936.4|931.9|935.2|930.7|936.6|932.1|935.1|930.6|564
1702906800000|2023-12-18 13:40:00|935.1|930.6|935.7|931.2|935.7|931.2|935.1|930.6|306
1702907100000|2023-12-18 13:45:00|935.3|930.8|934.8|930.3|935.3|930.8|933.6|929.1|434
1702907400000|2023-12-18 13:50:00|934.3|929.8|935.7|931.2|935.7|931.2|934.3|929.8|116
1702907700000|2023-12-18 13:55:00|935.3|930.8|936.7|932.2|936.7|932.2|935.3|930.8|168
1702908000000|2023-12-18 14:00:00|936.2|931.7|937.6|933.1|937.6|933.1|936.2|931.7|329
1702908300000|2023-12-18 14:05:00|937.2|932.7|937.1|932.6|937.6|933.1|937.1|932.6|214
1702908600000|2023-12-18 14:10:00|937.6|933.1|937.6|933.1|938.1|933.6|937.6|933.1|74
1702908900000|2023-12-18 14:15:00|937.2|932.7|935.6|931.1|937.2|932.7|935.6|931.1|200
1702909200000|2023-12-18 14:20:00|935.7|931.2|935.6|931.1|935.7|931.2|935.1|930.6|218
1702909500000|2023-12-18 14:25:00|935.2|930.7|935.6|931.1|935.6|931.1|934.7|930.2|72
1702909800000|2023-12-18 14:30:00|935.2|930.7|934.7|930.2|935.2|930.7|934.2|929.7|233
1702910100000|2023-12-18 14:35:00|934.2|929.7|934.7|930.2|934.7|930.2|933.7|929.2|809
1702910400000|2023-12-18 14:40:00|934.8|930.3|933.3|928.8|934.8|930.3|933.2|928.7|205
1702910700000|2023-12-18 14:45:00|933.2|928.7|934.1|929.6|934.2|929.7|932.1|927.6|1306
1702911000000|2023-12-18 14:50:00|934.2|929.7|933.3|928.8|934.2|929.7|933.3|928.8|55
1702911300000|2023-12-18 14:55:00|933.2|928.7|932.8|928.3|933.3|928.8|932.6|928.1|298
1702947600000|2023-12-19 01:00:00|932.5|928|933|928.5|933.5|929|930.3|925.8|800
1702947900000|2023-12-19 01:05:00|932.5|928|934.9|930.4|934.9|930.4|932.5|928|457
1702948200000|2023-12-19 01:10:00|934.4|929.9|934.2|929.7|934.4|929.9|933.9|929.4|231
1702948500000|2023-12-19 01:15:00|934|929.5|932.5|928|934|929.5|932.3|927.8|592
1702948800000|2023-12-19 01:20:00|932.3|927.8|932.2|927.7|932.5|928|931.9|927.4|577
1702949100000|2023-12-19 01:25:00|932.4|927.9|933.3|928.8|933.4|928.9|931.9|927.4|874
1702949400000|2023-12-19 01:30:00|932.9|928.4|931.1|926.6|932.9|928.4|930.9|926.4|1335
1702949700000|2023-12-19 01:35:00|930.9|926.4|932.8|928.3|932.9|928.4|930.9|926.4|772
1702950000000|2023-12-19 01:40:00|933|928.5|935.1|930.6|935.6|931.1|932.8|928.3|924
1702950300000|2023-12-19 01:45:00|934.6|930.1|935.2|930.7|936.1|931.6|934.6|930.1|1330
1702950600000|2023-12-19 01:50:00|935.3|930.8|934.8|930.3|935.3|930.8|934.7|930.2|212
1702950900000|2023-12-19 01:55:00|935.3|930.8|934.9|930.4|935.8|931.3|934.8|930.3|254
1702951200000|2023-12-19 02:00:00|935.3|930.8|938|933.5|938.2|933.7|935.3|930.8|481
1702951500000|2023-12-19 02:05:00|937.7|933.2|937.8|933.3|938.2|933.7|937.2|932.7|487
1702951800000|2023-12-19 02:10:00|937.3|932.8|940.6|936.1|941|936.5|937.3|932.8|1078
1702953000000|2023-12-19 02:30:00|941.1|936.6|941.1|936.6|942|937.5|940.6|936.1|563
1702953300000|2023-12-19 02:35:00|941.6|937.1|940.1|935.6|942|937.5|939.6|935.1|625
1702953600000|2023-12-19 02:40:00|939.6|935.1|939.1|934.6|939.6|935.1|939.1|934.6|165
1702953900000|2023-12-19 02:45:00|938.7|934.2|938.7|934.2|939.2|934.7|938.2|933.7|202
1702954200000|2023-12-19 02:50:00|938.9|934.4|938.6|934.1|940.1|935.6|938.6|934.1|137
1702954500000|2023-12-19 02:55:00|939.1|934.6|938.6|934.1|939.1|934.6|938.6|934.1|182
1702954800000|2023-12-19 03:00:00|938.1|933.6|937.6|933.1|938.1|933.6|937.6|933.1|338
1702955100000|2023-12-19 03:05:00|937.2|932.7|937.7|933.2|937.7|933.2|936.7|932.2|349
1702955400000|2023-12-19 03:10:00|937.9|933.4|938.2|933.7|938.2|933.7|937.7|933.2|194
1702955700000|2023-12-19 03:15:00|937.7|933.2|938.2|933.7|939.1|934.6|937.7|933.2|93
1702956000000|2023-12-19 03:20:00|938.4|933.9|937.9|933.4|939.1|934.6|937.9|933.4|185
1702956300000|2023-12-19 03:25:00|937.7|933.2|933.3|928.8|937.7|933.2|932.6|928.1|848
1702963800000|2023-12-19 05:30:00|932.3|927.8|933.2|928.7|933.8|929.3|931.6|927.1|940
1702964100000|2023-12-19 05:35:00|933.6|929.1|933.7|929.2|934.7|930.2|933.6|929.1|413
1702964400000|2023-12-19 05:40:00|934.2|929.7|933.2|928.7|935.1|930.6|932.8|928.3|171
1702964700000|2023-12-19 05:45:00|932.8|928.3|933.7|929.2|934.2|929.7|932.8|928.3|398
1702965000000|2023-12-19 05:50:00|934.1|929.6|932.3|927.8|934.7|930.2|931.8|927.3|743
1702965300000|2023-12-19 05:55:00|931.8|927.3|931.7|927.2|932.3|927.8|930.8|926.3|557
1702965600000|2023-12-19 06:00:00|932.2|927.7|930.8|926.3|932.2|927.7|930.8|926.3|922
1702965900000|2023-12-19 06:05:00|930.3|925.8|932.2|927.7|932.7|928.2|930.1|925.6|575
1702966200000|2023-12-19 06:10:00|932.3|927.8|933.1|928.6|933.1|928.6|932.2|927.7|192
1702966500000|2023-12-19 06:15:00|932.9|928.4|932.6|928.1|933.1|928.6|932.2|927.7|282
1702966800000|2023-12-19 06:20:00|932.2|927.7|931.7|927.2|932.2|927.7|931|926.5|304
1702967100000|2023-12-19 06:25:00|931.8|927.3|932.3|927.8|932.7|928.2|931.8|927.3|113
1702967400000|2023-12-19 06:30:00|932.2|927.7|934.1|929.6|934.2|929.7|931.8|927.3|377
1702967700000|2023-12-19 06:35:00|934.2|929.7|936.1|931.6|936.6|932.1|933.7|929.2|705
1702968000000|2023-12-19 06:40:00|936.2|931.7|935.2|930.7|936.2|931.7|935.2|930.7|472
1702968300000|2023-12-19 06:45:00|934.7|930.2|935.2|930.7|935.2|930.7|934.7|930.2|224
1702968600000|2023-12-19 06:50:00|935.7|931.2|934.7|930.2|935.7|931.2|934.7|930.2|289
1702968900000|2023-12-19 06:55:00|934.8|930.3|932.3|927.8|934.8|930.3|932.3|927.8|995
1702990800000|2023-12-19 13:00:00|934.3|929.8|935.4|930.9|936.4|931.9|934|929.5|1123
1702991100000|2023-12-19 13:05:00|935.5|931|934.6|930.1|935.9|931.4|933.9|929.4|343
1702991400000|2023-12-19 13:10:00|935.1|930.6|936.5|932|937.4|932.9|935.1|930.6|409
1702991700000|2023-12-19 13:15:00|936.4|931.9|934.1|929.6|936.4|931.9|934|929.5|369
1702992000000|2023-12-19 13:20:00|933.6|929.1|934.9|930.4|935|930.5|933.1|928.6|269
1702992300000|2023-12-19 13:25:00|935|930.5|935.9|931.4|935.9|931.4|935|930.5|78
1702992600000|2023-12-19 13:30:00|935.5|931|935.9|931.4|935.9|931.4|935.5|931|78
1702992900000|2023-12-19 13:35:00|935.5|931|934.5|930|935.5|931|934.5|930|160
1702993200000|2023-12-19 13:40:00|934.3|929.8|934|929.5|934.5|930|934|929.5|27
1702993500000|2023-12-19 13:45:00|934.3|929.8|934.5|930|934.5|930|934|929.5|46
1702993800000|2023-12-19 13:50:00|934|929.5|934.5|930|934.5|930|933.6|929.1|95
1702994100000|2023-12-19 13:55:00|934.4|929.9|934|929.5|934.4|929.9|934|929.5|289
1702994400000|2023-12-19 14:00:00|934.4|929.9|935.9|931.4|935.9|931.4|934.4|929.9|160
1702994700000|2023-12-19 14:05:00|936|931.5|936.4|931.9|936.4|931.9|935.4|930.9|98
1702995000000|2023-12-19 14:10:00|936.6|932.1|935.9|931.4|936.9|932.4|935.9|931.4|96
1702995300000|2023-12-19 14:15:00|936.4|931.9|936.8|932.3|937|932.5|936.4|931.9|185
1702995600000|2023-12-19 14:20:00|936.4|931.9|936.3|931.8|936.8|932.3|936.3|931.8|174
1702995900000|2023-12-19 14:25:00|936.4|931.9|935.9|931.4|936.8|932.3|935.9|931.4|67
1702996200000|2023-12-19 14:30:00|935.6|931.1|936.4|931.9|936.4|931.9|935.6|931.1|164
1702996500000|2023-12-19 14:35:00|936.3|931.8|938.8|934.3|938.8|934.3|936.3|931.8|356
1702996800000|2023-12-19 14:40:00|938.3|933.8|938.2|933.7|938.8|934.3|937.8|933.3|254
1702997100000|2023-12-19 14:45:00|937.8|933.3|937.3|932.8|938.2|933.7|937.3|932.8|42
1702997400000|2023-12-19 14:50:00|937.8|933.3|937.8|933.3|938.3|933.8|937.4|932.9|131
1702997700000|2023-12-19 14:55:00|937.7|933.2|936.9|932.4|937.8|933.3|936.8|932.3|218
1703034000000|2023-12-20 01:00:00|937|932.5|937.1|932.6|938|933.5|936.6|932.1|508
1703034300000|2023-12-20 01:05:00|937.2|932.7|936.6|932.1|938.6|934.1|936.6|932.1|344
1703034600000|2023-12-20 01:10:00|936.1|931.6|936.6|932.1|937.1|932.6|936.1|931.6|228
1703034900000|2023-12-20 01:15:00|937.1|932.6|937.6|933.1|938.1|933.6|937.1|932.6|72
1703035200000|2023-12-20 01:20:00|937.3|932.8|938|933.5|938.5|934|936.6|932.1|93
1703035500000|2023-12-20 01:25:00|938.1|933.6|943.7|939.2|944.6|940.1|938|933.5|1620
1703035800000|2023-12-20 01:30:00|943.9|939.4|948.4|943.9|949.9|945.4|942.6|938.1|3189
1703036100000|2023-12-20 01:35:00|948.8|944.3|947.1|942.6|948.8|944.3|946.1|941.6|1069
1703036400000|2023-12-20 01:40:00|946.6|942.1|944.7|940.2|947.7|943.2|944.7|940.2|584
1703036700000|2023-12-20 01:45:00|945.2|940.7|946.2|941.7|946.2|941.7|944.3|939.8|656
1703037000000|2023-12-20 01:50:00|946.1|941.6|945.7|941.2|946.2|941.7|945.2|940.7|485
1703037300000|2023-12-20 01:55:00|946.2|941.7|946.5|942|947.1|942.6|946.1|941.6|818
1703037600000|2023-12-20 02:00:00|946.6|942.1|947|942.5|947|942.5|945.5|941|472
1703037900000|2023-12-20 02:05:00|946.5|942|947.1|942.6|948|943.5|946.2|941.7|547
1703038200000|2023-12-20 02:10:00|946.7|942.2|946.2|941.7|946.7|942.2|946.1|941.6|401
1703039400000|2023-12-20 02:30:00|946.7|942.2|946.2|941.7|946.7|942.2|945.2|940.7|255
1703039700000|2023-12-20 02:35:00|946|941.5|945.7|941.2|946.2|941.7|945.7|941.2|170
1703040000000|2023-12-20 02:40:00|945.9|941.4|945.7|941.2|946.2|941.7|944.7|940.2|409
1703040300000|2023-12-20 02:45:00|946.2|941.7|946.6|942.1|946.7|942.2|945.7|941.2|275
1703040600000|2023-12-20 02:50:00|946.7|942.2|945.6|941.1|947.1|942.6|945.2|940.7|223
1703040900000|2023-12-20 02:55:00|945.7|941.2|946.6|942.1|946.6|942.1|945.2|940.7|102
1703041200000|2023-12-20 03:00:00|947|942.5|948.5|944|949|944.5|947|942.5|439
1703041500000|2023-12-20 03:05:00|948|943.5|946.1|941.6|948.5|944|945.7|941.2|263
1703041800000|2023-12-20 03:10:00|946.2|941.7|947.6|943.1|948.1|943.6|946.2|941.7|222
1703042100000|2023-12-20 03:15:00|948.1|943.6|947.1|942.6|948.5|944|946.6|942.1|168
1703042400000|2023-12-20 03:20:00|946.7|942.2|946.7|942.2|947.6|943.1|946.2|941.7|81
1703042700000|2023-12-20 03:25:00|946.2|941.7|947.7|943.2|947.7|943.2|946.2|941.7|206
1703050200000|2023-12-20 05:30:00|947.6|943.1|949.1|944.6|950.7|946.2|947.6|943.1|1460
1703050500000|2023-12-20 05:35:00|948.9|944.4|949.6|945.1|949.6|945.1|948.6|944.1|682
1703050800000|2023-12-20 05:40:00|950.1|945.6|950.6|946.1|951.3|946.8|949.6|945.1|547
1703051100000|2023-12-20 05:45:00|950.9|946.4|950.6|946.1|951.6|947.1|949.6|945.1|1206
1703051400000|2023-12-20 05:50:00|951.1|946.6|949.6|945.1|951.1|946.6|949.2|944.7|475
1703051700000|2023-12-20 05:55:00|949.2|944.7|950.1|945.6|950.2|945.7|949.2|944.7|397
1703052000000|2023-12-20 06:00:00|950.2|945.7|950.9|946.4|950.9|946.4|949.7|945.2|701
1703052300000|2023-12-20 06:05:00|950.7|946.2|951.2|946.7|951.6|947.1|949.7|945.2|322
1703052600000|2023-12-20 06:10:00|951.6|947.1|952.6|948.1|953|948.5|951.6|947.1|401
1703052900000|2023-12-20 06:15:00|952.2|947.7|951|946.5|952.2|947.7|951|946.5|582
1703053200000|2023-12-20 06:20:00|950.8|946.3|950.8|946.3|951.2|946.7|950.3|945.8|217
1703053500000|2023-12-20 06:25:00|950.7|946.2|950.2|945.7|950.8|946.3|950.2|945.7|798
1703053800000|2023-12-20 06:30:00|950.3|945.8|949.7|945.2|950.7|946.2|949.2|944.7|566
1703054100000|2023-12-20 06:35:00|949.2|944.7|948.3|943.8|949.2|944.7|947.8|943.3|436
1703054400000|2023-12-20 06:40:00|948.7|944.2|948.8|944.3|949.3|944.8|947.8|943.3|293
1703054700000|2023-12-20 06:45:00|948.7|944.2|949.2|944.7|949.2|944.7|948.7|944.2|456
1703055000000|2023-12-20 06:50:00|949.6|945.1|946.9|942.4|949.6|945.1|946.9|942.4|464
1703055300000|2023-12-20 06:55:00|947.3|942.8|946.9|942.4|947.5|943|946|941.5|958
1703055600000|2023-12-20 07:00:00|947.2|942.7|946.9|942.4|947.2|942.7|946.9|942.4|0
1703077200000|2023-12-20 13:00:00|949.2|942.7|945.9|941.4|949.2|944.4|945.5|941|1509
1703077500000|2023-12-20 13:05:00|946.3|941.8|944.8|940.3|946.3|941.8|943.8|939.3|602
1703077800000|2023-12-20 13:10:00|945.3|940.8|945.3|940.8|945.3|940.8|944.8|940.3|332
1703078100000|2023-12-20 13:15:00|945.2|940.7|942.9|938.4|945.2|940.7|942.4|937.9|324
1703078400000|2023-12-20 13:20:00|943.3|938.8|943.8|939.3|944.2|939.7|943.3|938.8|320
1703078700000|2023-12-20 13:25:00|943.7|939.2|945.3|940.8|945.3|940.8|943.7|939.2|170
1703079000000|2023-12-20 13:30:00|945.8|941.3|946.3|941.8|946.3|941.8|945.8|941.3|170
1703079300000|2023-12-20 13:35:00|946.2|941.7|946.3|941.8|946.3|941.8|945.8|941.3|28
1703079600000|2023-12-20 13:40:00|946.7|942.2|948.2|943.7|948.9|944.4|946.7|942.2|183
1703079900000|2023-12-20 13:45:00|948.7|944.2|948.7|944.2|950.6|946.1|948.7|944.2|245
1703080200000|2023-12-20 13:50:00|949.1|944.6|948.7|944.2|949.1|944.6|948.7|944.2|17
1703080500000|2023-12-20 13:55:00|948.2|943.7|948.2|943.7|948.2|943.7|947.7|943.2|61
1703080800000|2023-12-20 14:00:00|948.1|943.6|949.1|944.6|949.1|944.6|947.7|943.2|134
1703081100000|2023-12-20 14:05:00|949.6|945.1|949.1|944.6|949.6|945.1|948.6|944.1|102
1703081400000|2023-12-20 14:10:00|948.6|944.1|950|945.5|950|945.5|948.6|944.1|304
1703081700000|2023-12-20 14:15:00|950.1|945.6|954.9|950.4|955.4|950.9|950.1|945.6|761
1703082000000|2023-12-20 14:20:00|955.4|950.9|954.3|949.8|956.4|951.9|953.9|949.4|472
1703082300000|2023-12-20 14:25:00|953.8|949.3|952.9|948.4|953.8|949.3|952.5|948|108
1703082600000|2023-12-20 14:30:00|952.5|948|953.4|948.9|953.8|949.3|952.4|947.9|57
1703082900000|2023-12-20 14:35:00|953.6|949.1|954.9|950.4|955.8|951.3|953.6|949.1|235
1703083200000|2023-12-20 14:40:00|954.8|950.3|954.3|949.8|955.3|950.8|954.3|949.8|174
1703083500000|2023-12-20 14:45:00|954.7|950.2|953.9|949.4|954.8|950.3|953.9|949.4|141
1703083800000|2023-12-20 14:50:00|954.3|949.8|953.8|949.3|954.3|949.8|953.8|949.3|71
1703084100000|2023-12-20 14:55:00|954|949.5|953.9|949.4|954.8|950.3|953.8|949.3|216
1703120400000|2023-12-21 01:00:00|953.6|949.1|952.7|948.2|955.1|950.6|952.2|947.7|558
1703120700000|2023-12-21 01:05:00|952.2|947.7|952.7|948.2|952.7|948.2|950.7|946.2|344
1703121000000|2023-12-21 01:10:00|953.4|948.9|952.1|947.6|954.2|949.7|952.1|947.6|395
1703121300000|2023-12-21 01:15:00|952.2|947.7|953.1|948.6|953.5|949|952.1|947.6|258
1703121600000|2023-12-21 01:20:00|952.6|948.1|953.5|949|954.5|950|952.6|948.1|272
1703121900000|2023-12-21 01:25:00|953.6|949.1|952.6|948.1|953.6|949.1|952.6|948.1|73
1703122200000|2023-12-21 01:30:00|953.1|948.6|952.1|947.6|953.1|948.6|951.6|947.1|187
1703122500000|2023-12-21 01:35:00|951.6|947.1|951.2|946.7|951.6|947.1|950.7|946.2|201
1703122800000|2023-12-21 01:40:00|951.1|946.6|948.8|944.3|951.6|947.1|948.8|944.3|243
1703123100000|2023-12-21 01:45:00|949.3|944.8|950.2|945.7|951.2|946.7|949.3|944.8|117
1703123400000|2023-12-21 01:50:00|950.6|946.1|950.6|946.1|950.6|946.1|949.2|944.7|509
1703123700000|2023-12-21 01:55:00|950.4|945.9|952.1|947.6|953|948.5|950.4|945.9|409
1703124000000|2023-12-21 02:00:00|952.5|948|951.1|946.6|953|948.5|951.1|946.6|375
1703124300000|2023-12-21 02:05:00|950.6|946.1|952.1|947.6|952.1|947.6|950.2|945.7|572
1703124600000|2023-12-21 02:10:00|952.5|948|952.1|947.6|952.6|948.1|952.1|947.6|148
1703125800000|2023-12-21 02:30:00|952.6|948.1|953|948.5|953|948.5|952.5|948|93
1703126100000|2023-12-21 02:35:00|953.2|948.7|954.5|950|954.5|950|953|948.5|491
1703126400000|2023-12-21 02:40:00|954|949.5|952.1|947.6|954|949.5|951.6|947.1|251
1703126700000|2023-12-21 02:45:00|951.6|947.1|951.6|947.1|951.6|947.1|950.9|946.4|267
1703127000000|2023-12-21 02:50:00|951.3|946.8|953|948.5|953|948.5|951.1|946.6|261
1703127300000|2023-12-21 02:55:00|953.5|949|954|949.5|954.5|950|953.5|949|379
1703127600000|2023-12-21 03:00:00|954.1|949.6|956.5|952|957|952.5|954|949.5|730
1703127900000|2023-12-21 03:05:00|956|951.5|957|952.5|957.2|952.7|956|951.5|380
1703128200000|2023-12-21 03:10:00|957.2|952.7|957.6|953.1|958.9|954.4|957|952.5|879
1703128500000|2023-12-21 03:15:00|958|953.5|956.6|952.1|958|953.5|955.6|951.1|406
1703128800000|2023-12-21 03:20:00|957.1|952.6|956.1|951.6|957.1|952.6|955.6|951.1|382
1703129100000|2023-12-21 03:25:00|956.5|952|955.6|951.1|957.1|952.6|955.6|951.1|264
1703136600000|2023-12-21 05:30:00|956.5|952|957|952.5|957.5|953|956|951.5|819
1703136900000|2023-12-21 05:35:00|957.5|953|958.9|954.4|959|954.5|957.4|952.9|247
1703137200000|2023-12-21 05:40:00|959|954.5|959.9|955.4|960.9|956.4|958.5|954|561
1703137500000|2023-12-21 05:45:00|960|955.5|959.9|955.4|961.8|957.3|959.5|955|518
1703137800000|2023-12-21 05:50:00|959.5|955|959.9|955.4|960.9|956.4|959|954.5|214
1703138100000|2023-12-21 05:55:00|960.4|955.9|960.9|956.4|960.9|956.4|959.9|955.4|208
1703138400000|2023-12-21 06:00:00|960.4|955.9|960.9|956.4|961.3|956.8|960.4|955.9|341
1703138700000|2023-12-21 06:05:00|961.3|956.8|960.9|956.4|961.8|957.3|960.3|955.8|541
1703139000000|2023-12-21 06:10:00|960.4|955.9|960.4|955.9|960.4|955.9|959.5|955|463
1703139300000|2023-12-21 06:15:00|960.9|956.4|961.8|957.3|961.8|957.3|960.4|955.9|426
1703139600000|2023-12-21 06:20:00|961.3|956.8|961.8|957.3|961.8|957.3|960.9|956.4|361
1703139900000|2023-12-21 06:25:00|961.4|956.9|963.3|958.8|963.3|958.8|961.4|956.9|972
1703140200000|2023-12-21 06:30:00|963.1|958.6|964.3|959.8|964.8|960.3|962.8|958.3|1298
1703140500000|2023-12-21 06:35:00|964.8|960.3|965.8|961.3|965.8|961.3|964.3|959.8|442
1703140800000|2023-12-21 06:40:00|965.7|961.2|966.7|962.2|966.7|962.2|965.7|961.2|553
1703141100000|2023-12-21 06:45:00|966.2|961.7|968.3|963.8|968.8|964.3|965.5|961|848
1703141400000|2023-12-21 06:50:00|968.7|964.2|972.2|967.7|972.2|967.7|968.3|963.8|1345
1703141700000|2023-12-21 06:55:00|971.8|967.3|975.3|970.8|975.4|970.9|971.8|967.3|2140
1703163600000|2023-12-21 13:00:00|974.8|970.3|976.8|972.3|977.8|973.3|974|969.5|2396
1703163900000|2023-12-21 13:05:00|976.9|972.4|975.3|970.8|977.3|972.8|974.4|969.9|932
1703164200000|2023-12-21 13:10:00|975.8|971.3|975.9|971.4|976.4|971.9|974.8|970.3|901
1703164500000|2023-12-21 13:15:00|975.8|971.3|974.4|969.9|975.9|971.4|973.9|969.4|766
1703164800000|2023-12-21 13:20:00|974.3|969.8|974.2|969.7|975.2|970.7|973.3|968.8|801
1703165100000|2023-12-21 13:25:00|974.3|969.8|975.7|971.2|976.2|971.7|974.3|969.8|292
1703165400000|2023-12-21 13:30:00|976.2|971.7|975.8|971.3|977.2|972.7|975.7|971.2|400
1703165700000|2023-12-21 13:35:00|975.7|971.2|980.2|975.7|980.6|976.1|975.7|971.2|534
1703166000000|2023-12-21 13:40:00|980.6|976.1|979.3|974.8|980.7|976.2|978.6|974.1|688
1703166300000|2023-12-21 13:45:00|979.5|975|978.7|974.2|979.5|975|977.8|973.3|175
1703166600000|2023-12-21 13:50:00|978.8|974.3|978.8|974.3|978.8|974.3|978.3|973.8|301
1703166900000|2023-12-21 13:55:00|978.3|973.8|979.7|975.2|979.7|975.2|978.3|973.8|340
1703167200000|2023-12-21 14:00:00|980.2|975.7|976.9|972.4|980.6|976.1|976.4|971.9|216
1703167500000|2023-12-21 14:05:00|976.8|972.3|976.3|971.8|977.3|972.8|975.3|970.8|254
1703167800000|2023-12-21 14:10:00|976.5|972|976.3|971.8|976.8|972.3|975.8|971.3|61
1703168100000|2023-12-21 14:15:00|976.4|971.9|976.4|971.9|976.9|972.4|975.9|971.4|160
1703168400000|2023-12-21 14:20:00|975.9|971.4|974.9|970.4|976.4|971.9|974.9|970.4|96
1703168700000|2023-12-21 14:25:00|975.4|970.9|975.9|971.4|975.9|971.4|974.9|970.4|146
1703169000000|2023-12-21 14:30:00|975.4|970.9|976.3|971.8|976.3|971.8|975.4|970.9|39
1703169300000|2023-12-21 14:35:00|975.9|971.4|974.9|970.4|976.3|971.8|974.9|970.4|112
1703169600000|2023-12-21 14:40:00|974.4|969.9|975.3|970.8|975.3|970.8|974.4|969.9|90
1703169900000|2023-12-21 14:45:00|975.8|971.3|975.7|971.2|976.3|971.8|975.7|971.2|275
1703170200000|2023-12-21 14:50:00|976|971.5|975.7|971.2|976.2|971.7|975.3|970.8|354
1703170500000|2023-12-21 14:55:00|975.8|971.3|975.7|971.2|975.8|971.3|975.2|970.7|150
1703206800000|2023-12-22 01:00:00|977.1|970.6|976.1|971.6|977.5|973|975.1|970.6|786
1703207100000|2023-12-22 01:05:00|976.6|972.1|977.6|973.1|978.1|973.6|975.6|971.1|1074
1703207400000|2023-12-22 01:10:00|977.2|972.7|979.3|974.8|979.3|974.8|976.7|972.2|862
1703207700000|2023-12-22 01:15:00|978.8|974.3|979.2|974.7|979.2|974.7|977.8|973.3|925
1703208000000|2023-12-22 01:20:00|978.7|974.2|979.2|974.7|979.2|974.7|977.3|972.8|1086
1703208300000|2023-12-22 01:25:00|979|974.5|979.7|975.2|979.7|975.2|977.6|973.1|829
1703208600000|2023-12-22 01:30:00|979.6|975.1|979.1|974.6|979.6|975.1|978.2|973.7|909
1703208900000|2023-12-22 01:35:00|978.7|974.2|979.5|975|979.5|975|977.1|972.6|585
1703209200000|2023-12-22 01:40:00|980|975.5|986.4|981.9|986.9|982.4|979.5|975|1103
1703209500000|2023-12-22 01:45:00|985.9|981.4|987|982.5|988.3|983.8|985.4|980.9|1888
1703209800000|2023-12-22 01:50:00|986.5|982|985.6|981.1|987.4|982.9|984.6|980.1|1203
1703210100000|2023-12-22 01:55:00|985.4|980.9|985|980.5|985.6|981.1|983.6|979.1|742
1703210400000|2023-12-22 02:00:00|985.1|980.6|983.1|978.6|986|981.5|982.7|978.2|879
1703210700000|2023-12-22 02:05:00|982.7|978.2|980.2|975.7|983.2|978.7|979.7|975.2|756
1703211000000|2023-12-22 02:10:00|979.9|975.4|982.2|977.7|982.6|978.1|979.7|975.2|478
1703212200000|2023-12-22 02:30:00|982.7|978.2|984.6|980.1|984.7|980.2|982.7|978.2|596
1703212500000|2023-12-22 02:35:00|984.7|980.2|984.6|980.1|985.1|980.6|984.1|979.6|331
1703212800000|2023-12-22 02:40:00|984.9|980.4|987.1|982.6|987.6|983.1|984.6|980.1|1024
1703213100000|2023-12-22 02:45:00|986.9|982.4|987.7|983.2|989.2|984.7|986.7|982.2|756
1703213400000|2023-12-22 02:50:00|987.6|983.1|986.7|982.2|987.7|983.2|986.7|982.2|366
1703213700000|2023-12-22 02:55:00|987.2|982.7|990.6|986.1|991.1|986.6|987.1|982.6|569
1703214000000|2023-12-22 03:00:00|991.1|986.6|987.2|982.7|991.1|986.6|987.2|982.7|1225
1703214300000|2023-12-22 03:05:00|986.7|982.2|985.7|981.2|987.2|982.7|985|980.5|373
1703214600000|2023-12-22 03:10:00|985.8|981.3|985.2|980.7|986.7|982.2|985.2|980.7|579
1703214900000|2023-12-22 03:15:00|985.6|981.1|984.1|979.6|985.6|981.1|983.6|979.1|635
1703215200000|2023-12-22 03:20:00|984.6|980.1|984.6|980.1|985.1|980.6|984.1|979.6|111
1703215500000|2023-12-22 03:25:00|984.8|980.3|984.3|979.8|986.1|981.6|982.7|978.2|329
1703223000000|2023-12-22 05:30:00|984.5|980|981|976.5|984.5|980|981|976.5|791
1703223300000|2023-12-22 05:35:00|981.1|976.6|981.8|977.3|981.8|977.3|980|975.5|448
1703223600000|2023-12-22 05:40:00|981.6|977.1|982.6|978.1|982.6|978.1|981.5|977|410
1703223900000|2023-12-22 05:45:00|982.5|978|979.1|974.6|982.5|978|978.4|973.9|577
1703224200000|2023-12-22 05:50:00|978.6|974.1|976.5|972|978.6|974.1|975.6|971.1|536
1703224500000|2023-12-22 05:55:00|976.3|971.8|978.6|974.1|979.1|974.6|976.1|971.6|302
1703224800000|2023-12-22 06:00:00|979.1|974.6|979.6|975.1|979.7|975.2|978.6|974.1|218
1703225100000|2023-12-22 06:05:00|979.7|975.2|980.6|976.1|981.5|977|979.7|975.2|198
1703225400000|2023-12-22 06:10:00|980.7|976.2|982.1|977.6|982.3|977.8|980.6|976.1|97
1703225700000|2023-12-22 06:15:00|981.6|977.1|980.6|976.1|981.6|977.1|979.6|975.1|210
1703226000000|2023-12-22 06:20:00|981.1|976.6|982.7|978.2|983.1|978.6|981.1|976.6|260
1703226300000|2023-12-22 06:25:00|982.4|977.9|983.1|978.6|983.6|979.1|982.1|977.6|389
1703226600000|2023-12-22 06:30:00|982.9|978.4|981.7|977.2|983.7|979.2|981.7|977.2|788
1703226900000|2023-12-22 06:35:00|981.2|976.7|984.2|979.7|984.7|980.2|981.2|976.7|608
1703227200000|2023-12-22 06:40:00|984.9|980.4|985.3|980.8|986.7|982.2|984.9|980.4|696
1703227500000|2023-12-22 06:45:00|985.2|980.7|986.7|982.2|987.2|982.7|984.8|980.3|518
1703227800000|2023-12-22 06:50:00|986.5|982|986.8|982.3|987.3|982.8|986.5|982|1203
1703228100000|2023-12-22 06:55:00|986.3|981.8|985.3|980.8|986.8|982.3|985.3|980.8|1051
1703250000000|2023-12-22 13:00:00|980.2|975.7|981.5|977|982|977.5|980.2|975.7|1378
1703250300000|2023-12-22 13:05:00|981.9|977.4|978.1|973.6|982.9|978.4|978|973.5|1075
1703250600000|2023-12-22 13:10:00|978.6|974.1|977.9|973.4|980|975.5|977.4|972.9|599
1703250900000|2023-12-22 13:15:00|977.5|973|979|974.5|979|974.5|977.4|972.9|316
1703251200000|2023-12-22 13:20:00|979.4|974.9|977|972.5|979.5|975|976|971.5|323
1703251500000|2023-12-22 13:25:00|976.5|972|977.1|972.6|977.1|972.6|975.5|971|395
1703251800000|2023-12-22 13:30:00|977.5|973|980.9|976.4|981|976.5|977.5|973|248
1703252100000|2023-12-22 13:35:00|980|975.5|980.4|975.9|981.4|976.9|980|975.5|119
1703252400000|2023-12-22 13:40:00|980.9|976.4|982.4|977.9|983.4|978.9|980.9|976.4|105
1703252700000|2023-12-22 13:45:00|982.9|978.4|981.4|976.9|982.9|978.4|980.9|976.4|78
1703253000000|2023-12-22 13:50:00|981.9|977.4|982.4|977.9|982.9|978.4|981.7|977.2|52
1703253300000|2023-12-22 13:55:00|981.9|977.4|982.9|978.4|983.4|978.9|981.9|977.4|247
1703253600000|2023-12-22 14:00:00|982.4|977.9|982.9|978.4|982.9|978.4|981|976.5|93
1703253900000|2023-12-22 14:05:00|982.5|978|983.4|978.9|983.4|978.9|982.4|977.9|35
1703254200000|2023-12-22 14:10:00|983.9|979.4|983.4|978.9|984.4|979.9|983.4|978.9|235
1703254500000|2023-12-22 14:15:00|983|978.5|981.7|977.2|983|978.5|981.7|977.2|38
1703254800000|2023-12-22 14:20:00|982|977.5|982.4|977.9|982.9|978.4|981.9|977.4|34
1703255100000|2023-12-22 14:25:00|982.5|978|982.9|978.4|982.9|978.4|982.5|978|33
1703255400000|2023-12-22 14:30:00|983|978.5|982.9|978.4|983|978.5|982|977.5|87
1703255700000|2023-12-22 14:35:00|983|978.5|983.9|979.4|984.4|979.9|983|978.5|92
1703256000000|2023-12-22 14:40:00|983.5|979|983.4|978.9|983.9|979.4|983.4|978.9|125
1703256300000|2023-12-22 14:45:00|983.5|979|984.4|979.9|985.4|980.9|983.4|978.9|132
1703256600000|2023-12-22 14:50:00|983.9|979.4|984.5|980|984.5|980|983.9|979.4|108
1703256900000|2023-12-22 14:55:00|984|979.5|984|979.5|984.4|979.9|982.5|978|408
1703552400000|2023-12-26 01:00:00|980.7|976.2|982.2|977.7|983.2|978.7|980.2|975.7|1058
1703552700000|2023-12-26 01:05:00|982.4|977.9|982.7|978.2|983.2|978.7|982.1|977.6|474
1703553000000|2023-12-26 01:10:00|982.2|977.7|981.7|977.2|982.2|977.7|981.7|977.2|423
1703553300000|2023-12-26 01:15:00|982.2|977.7|986.1|981.6|987.5|983|981.7|977.2|1025
1703553600000|2023-12-26 01:20:00|986.6|982.1|986.6|982.1|987.5|983|985.6|981.1|720
1703553900000|2023-12-26 01:25:00|987.1|982.6|984.6|980.1|987.1|982.6|984.2|979.7|433
1703554200000|2023-12-26 01:30:00|984.2|979.7|983.6|979.1|984.6|980.1|983.1|978.6|296
1703554500000|2023-12-26 01:35:00|983.1|978.6|982.2|977.7|983.6|979.1|981.6|977.1|509
1703554800000|2023-12-26 01:40:00|982.1|977.6|982.6|978.1|983.2|978.7|981.6|977.1|202
1703555100000|2023-12-26 01:45:00|982.1|977.6|983.1|978.6|983.1|978.6|981.6|977.1|167
1703555400000|2023-12-26 01:50:00|982.6|978.1|982.6|978.1|983.1|978.6|982.6|978.1|57
1703555700000|2023-12-26 01:55:00|982.2|977.7|984.1|979.6|984.6|980.1|981.7|977.2|157
1703556000000|2023-12-26 02:00:00|984.6|980.1|984.6|980.1|984.7|980.2|983.7|979.2|174
1703556300000|2023-12-26 02:05:00|984.1|979.6|984.3|979.8|984.6|980.1|984.1|979.6|622
1703556600000|2023-12-26 02:10:00|984.5|980|985|980.5|985.1|980.6|984.5|980|415
1703557800000|2023-12-26 02:30:00|984.5|980|984|979.5|985|980.5|983.5|979|764
1703558100000|2023-12-26 02:35:00|983.5|979|982|977.5|984|979.5|981.5|977|613
1703558400000|2023-12-26 02:40:00|981.5|977|982.5|978|982.5|978|981.5|977|350
1703558700000|2023-12-26 02:45:00|983|978.5|983|978.5|983|978.5|982.5|978|235
1703559000000|2023-12-26 02:50:00|983.5|979|982.5|978|983.5|979|982.5|978|372
1703559300000|2023-12-26 02:55:00|982.9|978.4|983.9|979.4|983.9|979.4|982.9|978.4|327
1703559600000|2023-12-26 03:00:00|984.4|979.9|983.9|979.4|984.4|979.9|983.4|978.9|371
1703559900000|2023-12-26 03:05:00|984.4|979.9|984.9|980.4|984.9|980.4|983.9|979.4|197
1703560200000|2023-12-26 03:10:00|984.8|980.3|985.9|981.4|986.9|982.4|984.8|980.3|384
1703560500000|2023-12-26 03:15:00|985.4|980.9|985.4|980.9|985.9|981.4|984.9|980.4|363
1703560800000|2023-12-26 03:20:00|984.4|979.9|983.9|979.4|984.9|980.4|983.9|979.4|375
1703561100000|2023-12-26 03:25:00|984.4|979.9|984.5|980|984.9|980.4|984.4|979.9|295
1703561400000|2023-12-26 03:30:00|984.7|980.2|984.7|980.2|984.7|980.2|984.7|980.2|0
1703568600000|2023-12-26 05:30:00|984.4|979.9|983.4|978.9|984.9|980.4|981.4|976.9|745
1703568900000|2023-12-26 05:35:00|983.1|978.6|983.9|979.4|983.9|979.4|982.9|978.4|118
1703569200000|2023-12-26 05:40:00|984.4|979.9|984.9|980.4|985.4|980.9|984.4|979.9|101
1703569500000|2023-12-26 05:45:00|985.4|980.9|985.9|981.4|985.9|981.4|985.4|980.9|188
1703569800000|2023-12-26 05:50:00|986.4|981.9|988.4|983.9|988.4|983.9|985.4|980.9|231
1703570100000|2023-12-26 05:55:00|988.8|984.3|988.7|984.2|992.5|988|988.7|984.2|1644
1703570400000|2023-12-26 06:00:00|989.2|984.7|990.3|985.8|991.3|986.8|988.2|983.7|692
1703570700000|2023-12-26 06:05:00|989.8|985.3|991.3|986.8|991.8|987.3|989.3|984.8|777
1703571000000|2023-12-26 06:10:00|991.4|986.9|990.9|986.4|991.4|986.9|990.1|985.6|570
1703571300000|2023-12-26 06:15:00|990.8|986.3|993.9|989.4|994.4|989.9|990.8|986.3|1099
1703571600000|2023-12-26 06:20:00|994.2|989.7|994.1|989.6|995.6|991.1|993.3|988.8|923
1703571900000|2023-12-26 06:25:00|993.9|989.4|990.9|986.4|994.9|990.4|990.4|985.9|1059
1703572200000|2023-12-26 06:30:00|991.4|986.9|991.4|986.9|991.9|987.4|990.4|985.9|388
1703572500000|2023-12-26 06:35:00|991.9|987.4|989.6|985.1|992.4|987.9|989.4|984.9|626
1703572800000|2023-12-26 06:40:00|989.9|985.4|989.4|984.9|990.4|985.9|989.4|984.9|354
1703573100000|2023-12-26 06:45:00|989.1|984.6|990.9|986.4|991.4|986.9|988.4|983.9|624
1703573400000|2023-12-26 06:50:00|990.4|985.9|989.4|984.9|990.9|986.4|988.9|984.4|299
1703573700000|2023-12-26 06:55:00|989.9|985.4|988.9|984.4|989.9|985.4|988.4|983.9|666
1703574000000|2023-12-26 07:00:00|988.4|983.9|988.9|984.4|988.9|984.4|988.4|983.9|0
1703595600000|2023-12-26 13:00:00|987.7|983.2|989.7|985.2|990.2|985.7|985.3|980.8|1193
1703595900000|2023-12-26 13:05:00|989.2|984.7|988.1|983.6|990.2|985.7|987.2|982.7|452
1703596200000|2023-12-26 13:10:00|987.6|983.1|986.7|982.2|989.1|984.6|986.2|981.7|791
1703596500000|2023-12-26 13:15:00|986.2|981.7|987.6|983.1|988.1|983.6|986.2|981.7|378
1703596800000|2023-12-26 13:20:00|988.1|983.6|987.6|983.1|988.6|984.1|987.6|983.1|158
1703597100000|2023-12-26 13:25:00|987.1|982.6|987.6|983.1|988.1|983.6|987.1|982.6|335
1703597400000|2023-12-26 13:30:00|987.1|982.6|986.7|982.2|987.1|982.6|986.2|981.7|346
1703597700000|2023-12-26 13:35:00|986.2|981.7|986.2|981.7|987.2|982.7|985.7|981.2|148
1703598000000|2023-12-26 13:40:00|986.7|982.2|987.6|983.1|987.6|983.1|986.7|982.2|194
1703598300000|2023-12-26 13:45:00|988.1|983.6|987.1|982.6|988.1|983.6|987.1|982.6|165
1703598600000|2023-12-26 13:50:00|987.2|982.7|987.6|983.1|988.1|983.6|987.2|982.7|252
1703598900000|2023-12-26 13:55:00|987.9|983.4|988.6|984.1|989.1|984.6|987.9|983.4|176
1703599200000|2023-12-26 14:00:00|989.1|984.6|987.6|983.1|989.1|984.6|987.6|983.1|89
1703599500000|2023-12-26 14:05:00|988.1|983.6|988.6|984.1|989.1|984.6|988.1|983.6|358
1703599800000|2023-12-26 14:10:00|988.1|983.6|991.1|986.6|991.1|986.6|988.1|983.6|203
1703600100000|2023-12-26 14:15:00|990.6|986.1|990.1|985.6|990.6|986.1|990.1|985.6|160
1703600400000|2023-12-26 14:20:00|989.6|985.1|989.6|985.1|989.6|985.1|989.1|984.6|207
1703600700000|2023-12-26 14:25:00|990.1|985.6|988.6|984.1|990.1|985.6|988.6|984.1|74
1703601000000|2023-12-26 14:30:00|988.1|983.6|983.2|978.7|988.1|983.6|982.7|978.2|939
1703601300000|2023-12-26 14:35:00|983.7|979.2|982.3|977.8|983.7|979.2|981.3|976.8|346
1703601600000|2023-12-26 14:40:00|982.7|978.2|975.4|970.9|982.7|978.2|973.9|969.4|1807
1703601900000|2023-12-26 14:45:00|975.3|970.8|972.9|968.4|976.4|971.9|971.9|967.4|1012
1703602200000|2023-12-26 14:50:00|972.8|968.3|975.4|970.9|975.9|971.4|972.8|968.3|524
1703602500000|2023-12-26 14:55:00|975.8|971.3|977.9|973.4|978.3|973.8|975.4|970.9|356
1703602800000|2023-12-26 15:00:00|978.3|973.8|978.3|973.8|978.3|973.8|978.3|973.8|0
1703638800000|2023-12-27 01:00:00|977.6|973.1|981.1|976.6|981.1|976.6|977.1|972.6|505
1703639100000|2023-12-27 01:05:00|980.6|976.1|982.1|977.6|982.6|978.1|980.1|975.6|321
1703639400000|2023-12-27 01:10:00|982.6|978.1|983.6|979.1|984.5|980|982.6|978.1|147
1703639700000|2023-12-27 01:15:00|983.5|979|981.6|977.1|983.6|979.1|981.6|977.1|222
1703640000000|2023-12-27 01:20:00|982.1|977.6|982.5|978|982.5|978|979.3|974.8|195
1703640300000|2023-12-27 01:25:00|982.1|977.6|982|977.5|982.6|978.1|981.5|977|91
1703640600000|2023-12-27 01:30:00|981.5|977|983|978.5|983|978.5|981|976.5|136
1703640900000|2023-12-27 01:35:00|983.5|979|982|977.5|983.5|979|982|977.5|120
1703641200000|2023-12-27 01:40:00|982.5|978|982.5|978|982.5|978|981.5|977|198
1703641500000|2023-12-27 01:45:00|983|978.5|986|981.5|986|981.5|982.5|978|319
1703641800000|2023-12-27 01:50:00|985.5|981|986|981.5|988|983.5|984.5|980|165
1703642100000|2023-12-27 01:55:00|986.5|982|985.5|981|987|982.5|985|980.5|93
1703642400000|2023-12-27 02:00:00|986|981.5|985.4|980.9|986|981.5|984.5|980|312
1703642700000|2023-12-27 02:05:00|985.9|981.4|987.3|982.8|987.4|982.9|985.9|981.4|472
1703643000000|2023-12-27 02:10:00|986.9|982.4|988.4|983.9|988.4|983.9|986.9|982.4|152
1703644200000|2023-12-27 02:30:00|988.3|983.8|987.9|983.4|988.8|984.3|987.4|982.9|294
1703644500000|2023-12-27 02:35:00|987.4|982.9|985.9|981.4|987.4|982.9|985.9|981.4|340
1703644800000|2023-12-27 02:40:00|986.3|981.8|988.3|983.8|988.3|983.8|986.3|981.8|240
1703645100000|2023-12-27 02:45:00|988.8|984.3|988.3|983.8|989.3|984.8|987.8|983.3|202
1703645400000|2023-12-27 02:50:00|987.8|983.3|986.8|982.3|988.3|983.8|986.8|982.3|112
1703645700000|2023-12-27 02:55:00|987.3|982.8|987.8|983.3|988.3|983.8|986.8|982.3|184
1703646000000|2023-12-27 03:00:00|987.3|982.8|987.3|982.8|987.8|983.3|987.3|982.8|126
1703646300000|2023-12-27 03:05:00|986.8|982.3|986.3|981.8|987.3|982.8|986.3|981.8|286
1703646600000|2023-12-27 03:10:00|986.8|982.3|983.8|979.3|986.8|982.3|983.4|978.9|292
1703646900000|2023-12-27 03:15:00|983.9|979.4|983.9|979.4|984.8|980.3|983.8|979.3|106
1703647200000|2023-12-27 03:20:00|984.4|979.9|987.3|982.8|987.3|982.8|983.9|979.4|224
1703647500000|2023-12-27 03:25:00|987.4|982.9|988.1|983.6|988.8|984.3|987.3|982.8|249
1703647800000|2023-12-27 03:30:00|988.4|983.9|988.4|983.9|988.4|983.9|988.4|983.9|0
1703655000000|2023-12-27 05:30:00|988.3|983.8|987.3|982.8|989|984.5|987.3|982.8|481
1703655300000|2023-12-27 05:35:00|987.8|983.3|986.8|982.3|987.8|983.3|985.8|981.3|164
1703655600000|2023-12-27 05:40:00|986.6|982.1|987.8|983.3|987.8|983.3|986.3|981.8|103
1703655900000|2023-12-27 05:45:00|987.3|982.8|985.8|981.3|987.5|983|985.3|980.8|300
1703656200000|2023-12-27 05:50:00|986.3|981.8|987.8|983.3|987.8|983.3|986.3|981.8|126
1703656500000|2023-12-27 05:55:00|988.1|983.6|987.3|982.8|988.3|983.8|987.3|982.8|252
1703656800000|2023-12-27 06:00:00|987.8|983.3|988.8|984.3|989.3|984.8|987.8|983.3|159
1703657100000|2023-12-27 06:05:00|988.6|984.1|988.3|983.8|989|984.5|988.3|983.8|106
1703657400000|2023-12-27 06:10:00|988.2|983.7|988.3|983.8|988.7|984.2|987.8|983.3|127
1703657700000|2023-12-27 06:15:00|987.8|983.3|987.3|982.8|987.8|983.3|986.8|982.3|101
1703658000000|2023-12-27 06:20:00|987.8|983.3|990.2|985.7|990.2|985.7|987.8|983.3|462
1703658300000|2023-12-27 06:25:00|990.4|985.9|990.7|986.2|991.2|986.7|989.7|985.2|317
1703658600000|2023-12-27 06:30:00|990.2|985.7|990.2|985.7|991.2|986.7|990.2|985.7|575
1703658900000|2023-12-27 06:35:00|990|985.5|990.8|986.3|990.8|986.3|990|985.5|914
1703659200000|2023-12-27 06:40:00|990.7|986.2|989.6|985.1|990.7|986.2|989.2|984.7|722
1703659500000|2023-12-27 06:45:00|989.7|985.2|989.7|985.2|990.1|985.6|989.2|984.7|263
1703659800000|2023-12-27 06:50:00|989.2|984.7|990.2|985.7|990.7|986.2|989.2|984.7|285
1703660100000|2023-12-27 06:55:00|990.3|985.8|990|985.5|990.3|985.8|989.7|985.2|409
1703660400000|2023-12-27 07:00:00|989.8|985.3|990|985.5|990|985.5|989.8|985.3|0
1703682000000|2023-12-27 13:00:00|990.1|985.6|988.6|984.1|993|988.5|988.1|983.6|310
1703682300000|2023-12-27 13:05:00|988.1|983.6|988.6|984.1|989.1|984.6|987.6|983.1|246
1703682600000|2023-12-27 13:10:00|988.1|983.6|990.1|985.6|991.1|986.6|988.1|983.6|173
1703682900000|2023-12-27 13:15:00|990.6|986.1|988.1|983.6|990.6|986.1|988.1|983.6|167
1703683200000|2023-12-27 13:20:00|987.6|983.1|987.6|983.1|987.9|983.4|986.1|981.6|167
1703683500000|2023-12-27 13:25:00|987.1|982.6|987.1|982.6|987.6|983.1|987.1|982.6|112
1703683800000|2023-12-27 13:30:00|987.6|983.1|988.1|983.6|988.1|983.6|987.1|982.6|127
1703684100000|2023-12-27 13:35:00|988.6|984.1|988.1|983.6|988.6|984.1|987.6|983.1|238
1703684400000|2023-12-27 13:40:00|987.6|983.1|986.6|982.1|987.6|983.1|986.6|982.1|271
1703684700000|2023-12-27 13:45:00|987.1|982.6|987.1|982.6|987.6|983.1|986.1|981.6|124
1703685000000|2023-12-27 13:50:00|986.6|982.1|985.7|981.2|987.6|983.1|985.7|981.2|285
1703685300000|2023-12-27 13:55:00|986.1|981.6|986.1|981.6|986.1|981.6|986.1|981.6|234
1703685600000|2023-12-27 14:00:00|985.6|981.1|987.1|982.6|987.6|983.1|985.6|981.1|147
1703685900000|2023-12-27 14:05:00|986.6|982.1|986.1|981.6|986.6|982.1|986.1|981.6|51
1703686200000|2023-12-27 14:10:00|985.6|981.1|983.2|978.7|985.7|981.2|980.7|976.2|688
1703686500000|2023-12-27 14:15:00|982.7|978.2|982.7|978.2|983.2|978.7|981.7|977.2|232
1703686800000|2023-12-27 14:20:00|983.1|978.6|983.2|978.7|983.2|978.7|981.7|977.2|194
1703687100000|2023-12-27 14:25:00|983.6|979.1|983.2|978.7|984.6|980.1|982.7|978.2|403
1703687400000|2023-12-27 14:30:00|982.7|978.2|981.7|977.2|983.2|978.7|980.7|976.2|259
1703687700000|2023-12-27 14:35:00|981.2|976.7|983.2|978.7|983.2|978.7|981.2|976.7|135
1703688000000|2023-12-27 14:40:00|983.9|979.4|984.1|979.6|986.1|981.6|983.7|979.2|154
1703688300000|2023-12-27 14:45:00|984.4|979.9|985.1|980.6|985.2|980.7|983.7|979.2|282
1703688600000|2023-12-27 14:50:00|984.7|980.2|982.2|977.7|984.7|980.2|981.7|977.2|458
1703688900000|2023-12-27 14:55:00|982.7|978.2|984.2|979.7|984.4|979.9|981.7|977.2|455
1703689200000|2023-12-27 15:00:00|984.6|980.1|984.6|980.1|984.6|980.1|984.6|980.1|0
1703725200000|2023-12-28 01:00:00|984|979.5|987.4|982.9|987.9|983.4|983.5|979|560
1703725500000|2023-12-28 01:05:00|987.9|983.4|987.9|983.4|987.9|983.4|986.4|981.9|266
1703725800000|2023-12-28 01:10:00|988.4|983.9|987.9|983.4|988.4|983.9|987.4|982.9|181
1703726100000|2023-12-28 01:15:00|988.4|983.9|988.4|983.9|988.9|984.4|988.2|983.7|464
1703726400000|2023-12-28 01:20:00|987.9|983.4|988.4|983.9|989.9|985.4|987.9|983.4|341
1703726700000|2023-12-28 01:25:00|987.9|983.4|986.9|982.4|987.9|983.4|986.4|981.9|300
1703727000000|2023-12-28 01:30:00|986.4|981.9|988.1|983.6|988.1|983.6|986.4|981.9|269
1703727300000|2023-12-28 01:35:00|988.4|983.9|985.7|981.2|988.4|983.9|985.7|981.2|330
1703727600000|2023-12-28 01:40:00|985.9|981.4|985.9|981.4|985.9|981.4|984.4|979.9|346
1703727900000|2023-12-28 01:45:00|985.4|980.9|985.4|980.9|985.4|980.9|984.9|980.4|152
1703728200000|2023-12-28 01:50:00|984.9|980.4|986.6|982.1|986.7|982.2|984.9|980.4|120
1703728500000|2023-12-28 01:55:00|986.4|981.9|986.4|981.9|987.4|982.9|986.4|981.9|189
1703728800000|2023-12-28 02:00:00|986.9|982.4|986.4|981.9|986.9|982.4|986.4|981.9|137
1703729100000|2023-12-28 02:05:00|986.6|982.1|987.8|983.3|987.8|983.3|985.9|981.4|230
1703729400000|2023-12-28 02:10:00|988.3|983.8|984.7|980.2|988.3|983.8|984.7|980.2|514
1703730600000|2023-12-28 02:30:00|984.9|980.4|985.4|980.9|986.4|981.9|984.4|979.9|799
1703730900000|2023-12-28 02:35:00|984.9|980.4|982.9|978.4|984.9|980.4|982.5|978|876
1703731200000|2023-12-28 02:40:00|982.4|977.9|984.4|979.9|984.9|980.4|982.4|977.9|341
1703731500000|2023-12-28 02:45:00|983.9|979.4|983.4|978.9|983.9|979.4|981|976.5|877
1703731800000|2023-12-28 02:50:00|983.9|979.4|984.9|980.4|984.9|980.4|983.9|979.4|106
1703732100000|2023-12-28 02:55:00|984.4|979.9|985.9|981.4|986.4|981.9|984.4|979.9|76
1703732400000|2023-12-28 03:00:00|985.4|980.9|983.4|978.9|985.4|980.9|982.9|978.4|302
1703732700000|2023-12-28 03:05:00|983.5|979|983|978.5|984.9|980.4|983|978.5|203
1703733000000|2023-12-28 03:10:00|982.5|978|979.2|974.7|982.9|978.4|979.2|974.7|1952
1703733300000|2023-12-28 03:15:00|979.5|975|978|973.5|980|975.5|976.5|972|914
1703733600000|2023-12-28 03:20:00|977.5|973|979|974.5|979.5|975|977.5|973|255
1703733900000|2023-12-28 03:25:00|978.5|974|978.5|974|980|975.5|978|973.5|239
1703741400000|2023-12-28 05:30:00|978.2|973.7|975|970.5|978.2|973.7|972.5|968|2392
1703741700000|2023-12-28 05:35:00|975.5|971|976.4|971.9|977.4|972.9|975.5|971|310
1703742000000|2023-12-28 05:40:00|976.9|972.4|981.9|977.4|981.9|977.4|976.9|972.4|262
1703742300000|2023-12-28 05:45:00|981.4|976.9|980.4|975.9|981.9|977.4|979.9|975.4|423
1703742600000|2023-12-28 05:50:00|980.1|975.6|978.9|974.4|980.9|976.4|978.9|974.4|129
1703742900000|2023-12-28 05:55:00|979.4|974.9|978.4|973.9|979.9|975.4|977.9|973.4|282
1703743200000|2023-12-28 06:00:00|978.9|974.4|978.9|974.4|978.9|974.4|978.9|974.4|133
1703743500000|2023-12-28 06:05:00|978.4|973.9|978.4|973.9|978.9|974.4|977.4|972.9|157
1703743800000|2023-12-28 06:10:00|978.2|973.7|976.4|971.9|978.2|973.7|976.4|971.9|383
1703744100000|2023-12-28 06:15:00|976.9|972.4|975.9|971.4|976.9|972.4|975.9|971.4|178
1703744400000|2023-12-28 06:20:00|975.5|971|973.5|969|975.5|971|973.5|969|336
1703744700000|2023-12-28 06:25:00|973.2|968.7|971.8|967.3|975|970.5|971.8|967.3|721
1703745000000|2023-12-28 06:30:00|971.5|967|969.5|965|973.5|969|969.5|965|1347
1703745300000|2023-12-28 06:35:00|970|965.5|971|966.5|971|966.5|968.1|963.6|1036
1703745600000|2023-12-28 06:40:00|970.5|966|971.5|967|971.5|967|969.8|965.3|643
1703745900000|2023-12-28 06:45:00|971|966.5|972|967.5|973|968.5|971|966.5|420
1703746200000|2023-12-28 06:50:00|972.5|968|973|968.5|973.9|969.4|972.5|968|314
1703746500000|2023-12-28 06:55:00|972.5|968|970.1|965.6|973.5|969|969.8|965.3|572
1703746800000|2023-12-28 07:00:00|969.8|965.3|970.1|965.6|970.1|965.6|969.8|965.3|0
1703768400000|2023-12-28 13:00:00|973.4|968.9|972.4|967.9|973.4|968.9|970.9|966.4|1852
1703768700000|2023-12-28 13:05:00|971.9|967.4|971.4|966.9|971.9|967.4|970.4|965.9|318
1703769000000|2023-12-28 13:10:00|971.8|967.3|974.3|969.8|974.8|970.3|971.4|966.9|382
1703769300000|2023-12-28 13:15:00|974.8|970.3|973.3|968.8|975.3|970.8|973.3|968.8|329
1703769600000|2023-12-28 13:20:00|973.8|969.3|973.3|968.8|973.8|969.3|973.3|968.8|179
1703769900000|2023-12-28 13:25:00|973.8|969.3|974.3|969.8|974.8|970.3|973.8|969.3|169
1703770200000|2023-12-28 13:30:00|974.8|970.3|978.2|973.7|978.2|973.7|974.8|970.3|257
1703770500000|2023-12-28 13:35:00|977.7|973.2|977.2|972.7|977.8|973.3|976.8|972.3|100
1703770800000|2023-12-28 13:40:00|977.7|973.2|977.8|973.3|978.8|974.3|977.7|973.2|252
1703771100000|2023-12-28 13:45:00|978.3|973.8|977.8|973.3|978.8|974.3|977.8|973.3|365
1703771400000|2023-12-28 13:50:00|977.3|972.8|977.8|973.3|978.3|973.8|977.3|972.8|181
1703771700000|2023-12-28 13:55:00|978.3|973.8|978.3|973.8|978.3|973.8|977.8|973.3|189
1703772000000|2023-12-28 14:00:00|977.8|973.3|977.8|973.3|978.8|974.3|977.8|973.3|76
1703772300000|2023-12-28 14:05:00|977.6|973.1|978.8|974.3|978.8|974.3|977.6|973.1|146
1703772600000|2023-12-28 14:10:00|979.2|974.7|978.3|973.8|979.8|975.3|978.3|973.8|127
1703772900000|2023-12-28 14:15:00|978.8|974.3|979.3|974.8|979.3|974.8|978.8|974.3|38
1703773200000|2023-12-28 14:20:00|978.8|974.3|978.3|973.8|979.3|974.8|978.3|973.8|30
1703773500000|2023-12-28 14:25:00|977.8|973.3|977.3|972.8|977.8|973.3|977.3|972.8|121
1703773800000|2023-12-28 14:30:00|977.8|973.3|977.8|973.3|978.3|973.8|977.3|972.8|165
1703774100000|2023-12-28 14:35:00|978.3|973.8|978.8|974.3|978.8|974.3|978.3|973.8|160
1703774400000|2023-12-28 14:40:00|978.3|973.8|977.3|972.8|978.8|974.3|977.3|972.8|111
1703774700000|2023-12-28 14:45:00|976.8|972.3|978.3|973.8|978.3|973.8|976.3|971.8|269
1703775000000|2023-12-28 14:50:00|978.7|974.2|978.8|974.3|979.3|974.8|978.7|974.2|73
1703775300000|2023-12-28 14:55:00|979|974.5|979|974.5|979.3|974.8|978.3|973.8|208
1703775600000|2023-12-28 15:00:00|979.3|974.8|979.3|974.8|979.3|974.8|979.3|974.8|0
1703811600000|2023-12-29 01:00:00|979|974.5|977.6|973.1|979|974.5|976.8|972.3|646
1703811900000|2023-12-29 01:05:00|977.1|972.6|977.6|973.1|979.1|974.6|976.6|972.1|399
1703812200000|2023-12-29 01:10:00|977.1|972.6|977.1|972.6|977.4|972.9|976.1|971.6|389
1703812500000|2023-12-29 01:15:00|977.6|973.1|975.6|971.1|977.6|973.1|974.1|969.6|311
1703812800000|2023-12-29 01:20:00|975.1|970.6|973.2|968.7|975.6|971.1|972.6|968.1|308
1703813100000|2023-12-29 01:25:00|973.6|969.1|975.6|971.1|975.6|971.1|973.6|969.1|250
1703813400000|2023-12-29 01:30:00|975.1|970.6|976.2|971.7|977.1|972.6|975.1|970.6|259
1703813700000|2023-12-29 01:35:00|976.6|972.1|978.1|973.6|978.1|973.6|976.1|971.6|308
1703814000000|2023-12-29 01:40:00|977.6|973.1|977.6|973.1|978.1|973.6|977.6|973.1|472
1703814300000|2023-12-29 01:45:00|977.1|972.6|976.1|971.6|977.1|972.6|975.2|970.7|229
1703814600000|2023-12-29 01:50:00|976.6|972.1|975.6|971.1|976.6|972.1|974.2|969.7|357
1703814900000|2023-12-29 01:55:00|975.7|971.2|975.6|971.1|977.1|972.6|974.7|970.2|328
1703815200000|2023-12-29 02:00:00|975.2|970.7|972.2|967.7|976.1|971.6|971.7|967.2|726
1703815500000|2023-12-29 02:05:00|972.6|968.1|973.1|968.6|973.6|969.1|972.2|967.7|347
1703815800000|2023-12-29 02:10:00|973.6|969.1|971.7|967.2|973.6|969.1|971.7|967.2|410
1703817000000|2023-12-29 02:30:00|972.2|967.7|972.1|967.6|973.1|968.6|971.2|966.7|858
1703817300000|2023-12-29 02:35:00|971.6|967.1|971.6|967.1|972.2|967.7|970.1|965.6|714
1703817600000|2023-12-29 02:40:00|971.1|966.6|972.1|967.6|972.1|967.6|971.1|966.6|247
1703817900000|2023-12-29 02:45:00|972.6|968.1|975.6|971.1|977.1|972.6|972.6|968.1|357
1703818200000|2023-12-29 02:50:00|975.1|970.6|974.6|970.1|975.6|971.1|974.1|969.6|305
1703818500000|2023-12-29 02:55:00|975.1|970.6|976.1|971.6|976.1|971.6|975.1|970.6|444
1703818800000|2023-12-29 03:00:00|976.6|972.1|977.6|973.1|978.1|973.6|976.6|972.1|364
1703819100000|2023-12-29 03:05:00|978.1|973.6|978.1|973.6|978.1|973.6|977.1|972.6|150
1703819400000|2023-12-29 03:10:00|978.6|974.1|977.6|973.1|978.6|974.1|976.1|971.6|378
1703819700000|2023-12-29 03:15:00|978.1|973.6|982.5|978|983|978.5|977.6|973.1|508
1703820000000|2023-12-29 03:20:00|982.1|977.6|982.1|977.6|985|980.5|982.1|977.6|700
1703820300000|2023-12-29 03:25:00|981.6|977.1|981.4|976.9|982.1|977.6|981.1|976.6|889
1703827800000|2023-12-29 05:30:00|981.3|976.8|980.1|975.6|982.6|978.1|980.1|975.6|833
1703828100000|2023-12-29 05:35:00|981|976.5|980.6|976.1|981.5|977|980.1|975.6|972
1703828400000|2023-12-29 05:40:00|981|976.5|981.5|977|981.5|977|980.5|976|567
1703828700000|2023-12-29 05:45:00|982|977.5|979.1|974.6|982|977.5|979.1|974.6|859
1703829000000|2023-12-29 05:50:00|979.3|974.8|979.1|974.6|979.6|975.1|979.1|974.6|1014
1703829300000|2023-12-29 05:55:00|979.6|975.1|981.1|976.6|981.1|976.6|979.6|975.1|969
1703829600000|2023-12-29 06:00:00|980.6|976.1|982.1|977.6|982.1|977.6|980.1|975.6|1613
1703829900000|2023-12-29 06:05:00|981.6|977.1|982.6|978.1|982.6|978.1|981.6|977.1|1027
1703830200000|2023-12-29 06:10:00|983.1|978.6|981.6|977.1|983.1|978.6|981.1|976.6|800
1703830500000|2023-12-29 06:15:00|981.1|976.6|982.1|977.6|982.1|977.6|981.1|976.6|612
1703830800000|2023-12-29 06:20:00|982.3|977.8|984.1|979.6|984.1|979.6|982.3|977.8|806
1703831100000|2023-12-29 06:25:00|984.3|979.8|982.6|978.1|984.3|979.8|982.1|977.6|1261
1703831400000|2023-12-29 06:30:00|982.1|977.6|981.1|976.6|982.1|977.6|981.1|976.6|1553
1703831700000|2023-12-29 06:35:00|981.6|977.1|979.6|975.1|982.1|977.6|979.2|974.7|1730
1703832000000|2023-12-29 06:40:00|979.4|974.9|979.6|975.1|979.6|975.1|979.1|974.6|1549
1703832300000|2023-12-29 06:45:00|979.1|974.6|981.5|977|981.5|977|979.1|974.6|1388
1703832600000|2023-12-29 06:50:00|981|976.5|979.9|975.4|981|976.5|979|974.5|700
1703832900000|2023-12-29 06:55:00|979.4|974.9|982.3|977.8|982.3|977.8|979.4|974.9|1451
1703833200000|2023-12-29 07:00:00|981.8|977.3|982.3|977.8|982.3|977.8|981.8|977.3|0
1704157200000|2024-01-02 01:00:00|974.4|969.9|976.3|971.8|980.3|975.8|969.1|964.6|21276
1704157500000|2024-01-02 01:05:00|976.4|971.9|984.8|980.3|986.3|981.8|976.3|971.8|14450
1704157800000|2024-01-02 01:10:00|985.1|980.6|987.8|983.3|987.8|983.3|983.3|978.8|9756
1704158100000|2024-01-02 01:15:00|988.3|983.8|984.8|980.3|989.3|984.8|983.6|979.1|11603
1704158400000|2024-01-02 01:20:00|985.3|980.8|981.8|977.3|985.8|981.3|979.8|975.3|9219
1704158700000|2024-01-02 01:25:00|982.3|977.8|982.8|978.3|982.8|978.3|980.8|976.3|2766
1704159000000|2024-01-02 01:30:00|982.6|978.1|982.3|977.8|982.8|978.3|981.3|976.8|2326
1704159300000|2024-01-02 01:35:00|981.8|977.3|982.3|977.8|982.3|977.8|981.3|976.8|1652
1704159600000|2024-01-02 01:40:00|982.8|978.3|983.8|979.3|984.8|980.3|982.8|978.3|2224
1704159900000|2024-01-02 01:45:00|984.3|979.8|983.8|979.3|985.8|981.3|983.8|979.3|2557
1704160200000|2024-01-02 01:50:00|984.3|979.8|986.3|981.8|986.3|981.8|984.3|979.8|2188
1704160500000|2024-01-02 01:55:00|985.8|981.3|986.3|981.8|986.3|981.8|984.8|980.3|2235
1704160800000|2024-01-02 02:00:00|985.8|981.3|985.8|981.3|985.8|981.3|984.3|979.8|2558
1704161100000|2024-01-02 02:05:00|986.3|981.8|987.3|982.8|987.3|982.8|986.3|981.8|1940
1704161400000|2024-01-02 02:10:00|987.8|983.3|989.8|985.3|989.8|985.3|987.8|983.3|7509
1704162600000|2024-01-02 02:30:00|990.3|985.8|998.8|994.3|999.7|995.2|990.3|985.8|29262
1704162900000|2024-01-02 02:35:00|999|994.5|997.8|993.3|999.3|994.8|995.5|991|8104
1704163200000|2024-01-02 02:40:00|997.3|992.8|996.8|992.3|997.8|993.3|996.3|991.8|3679
1704163500000|2024-01-02 02:45:00|997.3|992.8|996.8|992.3|997.3|992.8|996.3|991.8|3028
1704163800000|2024-01-02 02:50:00|996.3|991.8|996.3|991.8|996.8|992.3|995.8|991.3|2607
1704164100000|2024-01-02 02:55:00|996.8|992.3|997.3|992.8|997.3|992.8|996.3|991.8|2231
1704164400000|2024-01-02 03:00:00|997.8|993.3|995.8|991.3|997.8|993.3|995.8|991.3|3226
1704164700000|2024-01-02 03:05:00|996|991.5|995.3|990.8|996|991.5|994.3|989.8|3965
1704165000000|2024-01-02 03:10:00|995.8|991.3|996.7|992.2|996.7|992.2|995.3|990.8|1541
1704165300000|2024-01-02 03:15:00|996.8|992.3|996.3|991.8|996.8|992.3|995.8|991.3|1459
1704165600000|2024-01-02 03:20:00|996.8|992.3|997.2|992.7|997.2|992.7|996.3|991.8|1356
1704165900000|2024-01-02 03:25:00|996.7|992.2|996.7|992.2|997.8|993.3|995.7|991.2|2658
1704173400000|2024-01-02 05:30:00|996.9|992.4|997.7|993.2|998.2|993.7|995.7|991.2|3172
1704173700000|2024-01-02 05:35:00|998.2|993.7|999.2|994.7|999.2|994.7|996.7|992.2|3489
1704174000000|2024-01-02 05:40:00|999.7|995.2|999.2|994.7|1000.2|995.7|997.4|992.9|5159
1704174300000|2024-01-02 05:45:00|999.4|994.9|999.2|994.7|1000.2|995.7|999.2|994.7|3103
1704174600000|2024-01-02 05:50:00|998.7|994.2|997.2|992.7|998.7|994.2|997.2|992.7|1960
1704174900000|2024-01-02 05:55:00|997.7|993.2|997.9|993.4|998.7|994.2|997.2|992.7|1664
1704175200000|2024-01-02 06:00:00|997.7|993.2|999.2|994.7|999.2|994.7|997.7|993.2|1302
1704175500000|2024-01-02 06:05:00|998.9|994.4|1000.2|995.7|1001.2|996.7|998.9|994.4|5840
1704175800000|2024-01-02 06:10:00|999.9|995.4|1000.2|995.7|1001.2|996.7|999.7|995.2|3505
1704176100000|2024-01-02 06:15:00|999.7|995.2|997.7|993.2|999.7|995.2|997.2|992.7|3549
1704176400000|2024-01-02 06:20:00|998.2|993.7|997.7|993.2|998.2|993.7|996.7|992.2|1965
1704176700000|2024-01-02 06:25:00|998.2|993.7|998.7|994.2|999.2|994.7|998.2|993.7|1413
1704177000000|2024-01-02 06:30:00|999.2|994.7|998.7|994.2|999.2|994.7|998.7|994.2|1114
1704177300000|2024-01-02 06:35:00|999.1|994.6|998.2|993.7|999.1|994.6|997.7|993.2|1017
1704177600000|2024-01-02 06:40:00|998.4|993.9|1002.7|998.2|1002.9|998.4|998.4|993.9|6255
1704177900000|2024-01-02 06:45:00|1002.4|997.9|1001.2|996.7|1002.4|997.9|1000.2|995.7|5166
1704178200000|2024-01-02 06:50:00|1000.7|996.2|1001.2|996.7|1001.7|997.2|997.1|992.6|5656
1704178500000|2024-01-02 06:55:00|1000.7|996.2|1003.6|999.1|1003.6|999.1|1000.2|995.7|10251
1704200400000|2024-01-02 13:00:00|1003.5|999|1000.5|996|1006|1001.5|1000.5|996|13225
1704200700000|2024-01-02 13:05:00|1001|996.5|1004.5|1000|1005|1000.5|1001|996.5|5784
1704201000000|2024-01-02 13:10:00|1004|999.5|1004|999.5|1004.5|1000|1003|998.5|3216
1704201300000|2024-01-02 13:15:00|1003.8|999.3|1007|1002.5|1007|1002.5|1003|998.5|5146
1704201600000|2024-01-02 13:20:00|1006.7|1002.2|1010|1005.5|1010|1005.5|1006.5|1002|11424
1704201900000|2024-01-02 13:25:00|1010.5|1006|1008.5|1004|1010.5|1006|1008|1003.5|6654
1704202200000|2024-01-02 13:30:00|1009|1004.5|1008|1003.5|1009|1004.5|1008|1003.5|2137
1704202500000|2024-01-02 13:35:00|1008.2|1003.7|1008.5|1004|1009|1004.5|1008.2|1003.7|1778
1704202800000|2024-01-02 13:40:00|1009|1004.5|1009|1004.5|1009|1004.5|1008.5|1004|1241
1704203100000|2024-01-02 13:45:00|1008.5|1004|1010|1005.5|1010|1005.5|1008.5|1004|2335
1704203400000|2024-01-02 13:50:00|1010.5|1006|1012|1007.5|1012.5|1008|1010.5|1006|8000
1704203700000|2024-01-02 13:55:00|1011.5|1007|1013.9|1009.4|1014.9|1010.4|1011.5|1007|7744
1704204000000|2024-01-02 14:00:00|1013.4|1008.9|1010|1005.5|1013.9|1009.4|1009|1004.5|6282
1704204300000|2024-01-02 14:05:00|1010.5|1006|1011.9|1007.4|1011.9|1007.4|1010|1005.5|3081
1704204600000|2024-01-02 14:10:00|1011.7|1007.2|1012.4|1007.9|1013.4|1008.9|1011.4|1006.9|3038
1704204900000|2024-01-02 14:15:00|1012.9|1008.4|1010.9|1006.4|1013.4|1008.9|1010.4|1005.9|3111
1704205200000|2024-01-02 14:20:00|1011.4|1006.9|1010.9|1006.4|1011.4|1006.9|1010.9|1006.4|1489
1704205500000|2024-01-02 14:25:00|1010.4|1005.9|1009.4|1004.9|1010.4|1005.9|1009.4|1004.9|2564
1704205800000|2024-01-02 14:30:00|1009.9|1005.4|1010.9|1006.4|1011.4|1006.9|1009.9|1005.4|2409
1704206100000|2024-01-02 14:35:00|1011.2|1006.7|1009.9|1005.4|1011.4|1006.9|1009.4|1004.9|1625
1704206400000|2024-01-02 14:40:00|1009.4|1004.9|1010.4|1005.9|1010.9|1006.4|1009.4|1004.9|1261
1704206700000|2024-01-02 14:45:00|1010.7|1006.2|1009.4|1004.9|1010.9|1006.4|1008.9|1004.4|1632
1704207000000|2024-01-02 14:50:00|1009.9|1005.4|1010.4|1005.9|1010.4|1005.9|1009.4|1004.9|1640
1704207300000|2024-01-02 14:55:00|1010.9|1006.4|1009.4|1004.9|1011.7|1007.2|1009.4|1004.9|3547
1704243600000|2024-01-03 01:00:00|1009.2|1004.7|1014.1|1009.6|1014.6|1010.1|1009.1|1004.6|7560
1704243900000|2024-01-03 01:05:00|1014.6|1010.1|1019.1|1014.6|1019.1|1014.6|1014.6|1010.1|13216
1704244200000|2024-01-03 01:10:00|1019.6|1015.1|1018.1|1013.6|1022.6|1018.1|1018.1|1013.6|12402
1704244500000|2024-01-03 01:15:00|1017.6|1013.1|1018.6|1014.1|1019.1|1014.6|1016.6|1012.1|3980
1704244800000|2024-01-03 01:20:00|1018.8|1014.3|1017.1|1012.6|1019.1|1014.6|1016.6|1012.1|2783
1704245100000|2024-01-03 01:25:00|1017.4|1012.9|1018.6|1014.1|1018.6|1014.1|1017.1|1012.6|1845
1704245400000|2024-01-03 01:30:00|1018.1|1013.6|1018.6|1014.1|1018.6|1014.1|1017.6|1013.1|1819
1704245700000|2024-01-03 01:35:00|1018.1|1013.6|1019.1|1014.6|1020.6|1016.1|1018.1|1013.6|3428
1704246000000|2024-01-03 01:40:00|1019.6|1015.1|1020.6|1016.1|1020.6|1016.1|1019.6|1015.1|2216
1704246300000|2024-01-03 01:45:00|1020.1|1015.6|1023.1|1018.6|1024.3|1019.8|1019.6|1015.1|7886
1704246600000|2024-01-03 01:50:00|1023.6|1019.1|1023.1|1018.6|1026.1|1021.6|1023.1|1018.6|6771
1704246900000|2024-01-03 01:55:00|1023.3|1018.8|1022.1|1017.6|1023.6|1019.1|1021.6|1017.1|3549
1704247200000|2024-01-03 02:00:00|1022.6|1018.1|1020.1|1015.6|1022.6|1018.1|1019.9|1015.4|3339
1704247500000|2024-01-03 02:05:00|1019.6|1015.1|1020.1|1015.6|1020.6|1016.1|1019.6|1015.1|2365
1704247800000|2024-01-03 02:10:00|1020.6|1016.1|1019.1|1014.6|1021.1|1016.6|1019.1|1014.6|1914
1704249000000|2024-01-03 02:30:00|1019.6|1015.1|1018.1|1013.6|1020.1|1015.6|1018.1|1013.6|2842
1704249300000|2024-01-03 02:35:00|1018.6|1014.1|1018.6|1014.1|1018.6|1014.1|1018.1|1013.6|1814
1704249600000|2024-01-03 02:40:00|1019.1|1014.6|1019.6|1015.1|1020.6|1016.1|1018.8|1014.3|1576
1704249900000|2024-01-03 02:45:00|1019.1|1014.6|1017.6|1013.1|1019.6|1015.1|1017.6|1013.1|1486
1704250200000|2024-01-03 02:50:00|1017.1|1012.6|1017.1|1012.6|1017.1|1012.6|1016.5|1012|2843
1704250500000|2024-01-03 02:55:00|1016.6|1012.1|1018.1|1013.6|1018.1|1013.6|1016.6|1012.1|1155
1704250800000|2024-01-03 03:00:00|1018.3|1013.8|1019.1|1014.6|1019.1|1014.6|1017.6|1013.1|1669
1704251100000|2024-01-03 03:05:00|1019.5|1015|1017.5|1013|1020.1|1015.6|1017.5|1013|1564
1704251400000|2024-01-03 03:10:00|1018|1013.5|1016.5|1012|1018.3|1013.8|1016|1011.5|2443
1704251700000|2024-01-03 03:15:00|1017|1012.5|1017.1|1012.6|1017.5|1013|1016|1011.5|1112
1704252000000|2024-01-03 03:20:00|1017.5|1013|1017.5|1013|1018|1013.5|1017.5|1013|1141
1704252300000|2024-01-03 03:25:00|1017.8|1013.3|1019|1014.5|1019.3|1014.8|1017.5|1013|1269
1704259800000|2024-01-03 05:30:00|1019.2|1014.7|1020|1015.5|1020.5|1016|1017.7|1013.2|3276
1704260100000|2024-01-03 05:35:00|1020.4|1015.9|1019|1014.5|1020.5|1016|1019|1014.5|1287
1704260400000|2024-01-03 05:40:00|1018.9|1014.4|1017|1012.5|1019|1014.5|1016.5|1012|2610
1704260700000|2024-01-03 05:45:00|1016.5|1012|1013.5|1009|1017|1012.5|1012.5|1008|6499
1704261000000|2024-01-03 05:50:00|1014|1009.5|1014|1009.5|1015|1010.5|1013|1008.5|2538
1704261300000|2024-01-03 05:55:00|1013.5|1009|1013.5|1009|1013.5|1009|1012|1007.5|3686
1704261600000|2024-01-03 06:00:00|1013|1008.5|1015|1010.5|1015.4|1010.9|1013|1008.5|2318
1704261900000|2024-01-03 06:05:00|1015.5|1011|1016.5|1012|1017|1012.5|1015|1010.5|2144
1704262200000|2024-01-03 06:10:00|1016.7|1012.2|1016|1011.5|1018|1013.5|1016|1011.5|2177
1704262500000|2024-01-03 06:15:00|1016.2|1011.7|1018|1013.5|1018.4|1013.9|1016.2|1011.7|1750
1704262800000|2024-01-03 06:20:00|1017.9|1013.4|1017.5|1013|1017.9|1013.4|1017|1012.5|958
1704263100000|2024-01-03 06:25:00|1017.9|1013.4|1017.4|1012.9|1018.9|1014.4|1017.4|1012.9|1677
1704263400000|2024-01-03 06:30:00|1017.2|1012.7|1017.4|1012.9|1017.5|1013|1016.9|1012.4|1221
1704263700000|2024-01-03 06:35:00|1017|1012.5|1018.4|1013.9|1018.4|1013.9|1016.9|1012.4|1286
1704264000000|2024-01-03 06:40:00|1018.5|1014|1018.9|1014.4|1019.4|1014.9|1018.4|1013.9|1881
1704264300000|2024-01-03 06:45:00|1019.2|1014.7|1020.4|1015.9|1020.5|1016|1018.9|1014.4|2958
1704264600000|2024-01-03 06:50:00|1020|1015.5|1019.9|1015.4|1020.5|1016|1019|1014.5|3033
1704264900000|2024-01-03 06:55:00|1019.4|1014.9|1018.4|1013.9|1019.9|1015.4|1017.4|1012.9|4875
1704286800000|2024-01-03 13:00:00|1017.8|1013.3|1018.3|1013.8|1018.8|1014.3|1015.8|1011.3|7178
1704287100000|2024-01-03 13:05:00|1018.8|1014.3|1017.8|1013.3|1019.8|1015.3|1016.8|1012.3|4651
1704287400000|2024-01-03 13:10:00|1017.3|1012.8|1018.3|1013.8|1018.8|1014.3|1017.3|1012.8|2708
1704287700000|2024-01-03 13:15:00|1018.8|1014.3|1018.3|1013.8|1018.8|1014.3|1017.8|1013.3|1425
1704288000000|2024-01-03 13:20:00|1017.8|1013.3|1015.8|1011.3|1017.8|1013.3|1015.8|1011.3|3551
1704288300000|2024-01-03 13:25:00|1016.3|1011.8|1016.3|1011.8|1017.3|1012.8|1016.3|1011.8|2188
1704288600000|2024-01-03 13:30:00|1015.8|1011.3|1016.3|1011.8|1016.8|1012.3|1015.8|1011.3|1632
1704288900000|2024-01-03 13:35:00|1015.8|1011.3|1016.2|1011.7|1017.3|1012.8|1015.8|1011.3|1737
1704289200000|2024-01-03 13:40:00|1016.5|1012|1013.7|1009.2|1016.5|1012|1013.7|1009.2|3554
1704289500000|2024-01-03 13:45:00|1013.3|1008.8|1012.3|1007.8|1013.7|1009.2|1012.3|1007.8|4856
1704289800000|2024-01-03 13:50:00|1012.7|1008.2|1013.7|1009.2|1013.7|1009.2|1011.8|1007.3|4302
1704290100000|2024-01-03 13:55:00|1013.8|1009.3|1014.7|1010.2|1015.2|1010.7|1013.8|1009.3|2040
1704290400000|2024-01-03 14:00:00|1014.5|1010|1016.7|1012.2|1016.7|1012.2|1014.2|1009.7|2894
1704290700000|2024-01-03 14:05:00|1016.8|1012.3|1015.7|1011.2|1017.3|1012.8|1015.7|1011.2|1704
1704291000000|2024-01-03 14:10:00|1016|1011.5|1015.2|1010.7|1016.3|1011.8|1015.2|1010.7|1027
1704291300000|2024-01-03 14:15:00|1014.7|1010.2|1014.7|1010.2|1015.2|1010.7|1014.7|1010.2|762
1704291600000|2024-01-03 14:20:00|1015.2|1010.7|1014.2|1009.7|1015.2|1010.7|1014.2|1009.7|680
1704291900000|2024-01-03 14:25:00|1014.5|1010|1013.7|1009.2|1014.7|1010.2|1012.7|1008.2|1938
1704292200000|2024-01-03 14:30:00|1013.2|1008.7|1011.2|1006.7|1013.2|1008.7|1009.7|1005.2|4700
1704292500000|2024-01-03 14:35:00|1011.7|1007.2|1014.7|1010.2|1014.7|1010.2|1011.7|1007.2|2401
1704292800000|2024-01-03 14:40:00|1015.2|1010.7|1014.2|1009.7|1016.2|1011.7|1014.2|1009.7|2341
1704293100000|2024-01-03 14:45:00|1013.7|1009.2|1014.2|1009.7|1014.7|1010.2|1013.2|1008.7|1044
1704293400000|2024-01-03 14:50:00|1014.7|1010.2|1014.7|1010.2|1014.7|1010.2|1013.7|1009.2|913
1704293700000|2024-01-03 14:55:00|1014.4|1009.9|1014.7|1010.2|1015.2|1010.7|1013.7|1009.2|1813
1704330000000|2024-01-04 01:00:00|1015.9|1011.4|1016.4|1011.9|1018.4|1013.9|1015.9|1011.4|6497
1704330300000|2024-01-04 01:05:00|1016.9|1012.4|1016.9|1012.4|1017.4|1012.9|1015.9|1011.4|2714
1704330600000|2024-01-04 01:10:00|1017.4|1012.9|1016.1|1011.6|1017.4|1012.9|1015.4|1010.9|1666
1704330900000|2024-01-04 01:15:00|1015.9|1011.4|1020.9|1016.4|1021.1|1016.6|1015.9|1011.4|5879
1704331200000|2024-01-04 01:20:00|1020.4|1015.9|1019.9|1015.4|1020.9|1016.4|1019.4|1014.9|2895
1704331500000|2024-01-04 01:25:00|1019.4|1014.9|1018.9|1014.4|1019.8|1015.3|1018.4|1013.9|1662
1704331800000|2024-01-04 01:30:00|1018.4|1013.9|1017.9|1013.4|1018.9|1014.4|1017.4|1012.9|2321
1704332100000|2024-01-04 01:35:00|1018.4|1013.9|1016.9|1012.4|1018.4|1013.9|1016.4|1011.9|1795
1704332400000|2024-01-04 01:40:00|1016.4|1011.9|1019.8|1015.3|1019.8|1015.3|1016.4|1011.9|2188
1704332700000|2024-01-04 01:45:00|1019.3|1014.8|1019.3|1014.8|1021.3|1016.8|1019.3|1014.8|3713
1704333000000|2024-01-04 01:50:00|1019.8|1015.3|1019.3|1014.8|1020.8|1016.3|1019.3|1014.8|2093
1704333300000|2024-01-04 01:55:00|1018.8|1014.3|1019.8|1015.3|1019.8|1015.3|1018.3|1013.8|1292
1704333600000|2024-01-04 02:00:00|1019.3|1014.8|1018.8|1014.3|1019.8|1015.3|1018.8|1014.3|838
1704333900000|2024-01-04 02:05:00|1018.3|1013.8|1017.3|1012.8|1018.3|1013.8|1016.3|1011.8|2458
1704334200000|2024-01-04 02:10:00|1016.8|1012.3|1016.3|1011.8|1017.8|1013.3|1014.8|1010.3|3259
1704335400000|2024-01-04 02:30:00|1016.8|1012.3|1015.8|1011.3|1017.3|1012.8|1015.8|1011.3|1446
1704335700000|2024-01-04 02:35:00|1015.3|1010.8|1015.3|1010.8|1016.8|1012.3|1015.3|1010.8|1595
1704336000000|2024-01-04 02:40:00|1015|1010.5|1015.3|1010.8|1017.3|1012.8|1015|1010.5|1551
1704336300000|2024-01-04 02:45:00|1014.8|1010.3|1016.3|1011.8|1016.8|1012.3|1014.8|1010.3|1614
1704336600000|2024-01-04 02:50:00|1016.5|1012|1014.3|1009.8|1017.3|1012.8|1013.8|1009.3|2601
1704336900000|2024-01-04 02:55:00|1013.8|1009.3|1010.8|1006.3|1013.8|1009.3|1009.8|1005.3|7277
1704337200000|2024-01-04 03:00:00|1011.3|1006.8|1013.3|1008.8|1013.8|1009.3|1010.8|1006.3|3797
1704337500000|2024-01-04 03:05:00|1013.5|1009|1011.8|1007.3|1013.8|1009.3|1009.3|1004.8|6114
1704337800000|2024-01-04 03:10:00|1012|1007.5|1009.3|1004.8|1012.3|1007.8|1009.3|1004.8|3620
1704338100000|2024-01-04 03:15:00|1008.8|1004.3|1012.3|1007.8|1013.3|1008.8|1008.8|1004.3|4511
1704338400000|2024-01-04 03:20:00|1011.8|1007.3|1009.3|1004.8|1012.8|1008.3|1009.2|1004.7|2399
1704338700000|2024-01-04 03:25:00|1009.8|1005.3|1006.5|1002|1010.8|1006.3|1006.3|1001.8|9063
1704346200000|2024-01-04 05:30:00|1005.7|1001.2|1010.7|1006.2|1011.7|1007.2|1005.2|1000.7|9479
1704346500000|2024-01-04 05:35:00|1011.2|1006.7|1009.7|1005.2|1011.2|1006.7|1009.2|1004.7|3469
1704346800000|2024-01-04 05:40:00|1010.2|1005.7|1008.7|1004.2|1011|1006.5|1008.2|1003.7|2904
1704347100000|2024-01-04 05:45:00|1009.2|1004.7|1009.2|1004.7|1009.7|1005.2|1008.2|1003.7|2546
1704347400000|2024-01-04 05:50:00|1008.7|1004.2|1010.7|1006.2|1010.7|1006.2|1008.7|1004.2|2409
1704347700000|2024-01-04 05:55:00|1011.2|1006.7|1012.7|1008.2|1012.7|1008.2|1010.2|1005.7|2993
1704348000000|2024-01-04 06:00:00|1013.2|1008.7|1014.2|1009.7|1014.7|1010.2|1012.7|1008.2|4992
1704348300000|2024-01-04 06:05:00|1014.7|1010.2|1016.7|1012.2|1017.7|1013.2|1014.7|1010.2|7649
1704348600000|2024-01-04 06:10:00|1017.2|1012.7|1015.7|1011.2|1017.2|1012.7|1015.7|1011.2|3380
1704348900000|2024-01-04 06:15:00|1015.2|1010.7|1016.7|1012.2|1016.7|1012.2|1015.2|1010.7|1800
1704349200000|2024-01-04 06:20:00|1016.2|1011.7|1017.7|1013.2|1017.7|1013.2|1016.2|1011.7|2894
1704349500000|2024-01-04 06:25:00|1017.2|1012.7|1016.7|1012.2|1017.7|1013.2|1016.7|1012.2|2020
1704349800000|2024-01-04 06:30:00|1017.2|1012.7|1015.7|1011.2|1017.2|1012.7|1015.7|1011.2|2003
1704350100000|2024-01-04 06:35:00|1016.2|1011.7|1015.7|1011.2|1016.2|1011.7|1015.2|1010.7|1635
1704350400000|2024-01-04 06:40:00|1016.2|1011.7|1015.7|1011.2|1016.7|1012.2|1015.7|1011.2|1152
1704350700000|2024-01-04 06:45:00|1015.2|1010.7|1015.7|1011.2|1016.2|1011.7|1015.2|1010.7|1626
1704351000000|2024-01-04 06:50:00|1016.2|1011.7|1016|1011.5|1016.7|1012.2|1016|1011.5|2365
1704351300000|2024-01-04 06:55:00|1015.7|1011.2|1015.7|1011.2|1016.2|1011.7|1014.7|1010.2|5541
1704373200000|2024-01-04 13:00:00|1012.9|1008.4|1013|1008.5|1013|1008.5|1009.6|1005.1|11894
1704373500000|2024-01-04 13:05:00|1013.5|1009|1016|1011.5|1017|1012.5|1013.5|1009|7873
1704373800000|2024-01-04 13:10:00|1016.1|1011.6|1014.5|1010|1016.5|1012|1014.5|1010|2940
1704374100000|2024-01-04 13:15:00|1014|1009.5|1012|1007.5|1014.3|1009.8|1012|1007.5|2689
1704374400000|2024-01-04 13:20:00|1012.5|1008|1011.5|1007|1013|1008.5|1011|1006.5|3564
1704374700000|2024-01-04 13:25:00|1011.6|1007.1|1010.5|1006|1012.1|1007.6|1010.5|1006|2181
1704375000000|2024-01-04 13:30:00|1010.1|1005.6|1008.6|1004.1|1010.6|1006.1|1007.5|1003|7581
1704375300000|2024-01-04 13:35:00|1009|1004.5|1008|1003.5|1010|1005.5|1008|1003.5|3773
1704375600000|2024-01-04 13:40:00|1007.5|1003|1008.5|1004|1008.5|1004|1006|1001.5|6586
1704375900000|2024-01-04 13:45:00|1008|1003.5|1009.5|1005|1009.5|1005|1007|1002.5|3961
1704376200000|2024-01-04 13:50:00|1010|1005.5|1009.5|1005|1010|1005.5|1009|1004.5|1778
1704376500000|2024-01-04 13:55:00|1009.3|1004.8|1010|1005.5|1010.5|1006|1008.5|1004|2515
1704376800000|2024-01-04 14:00:00|1009.5|1005|1008.5|1004|1010.5|1006|1008|1003.5|2091
1704377100000|2024-01-04 14:05:00|1008|1003.5|1008.5|1004|1009.6|1005.1|1008|1003.5|1731
1704377400000|2024-01-04 14:10:00|1008.1|1003.6|1009.5|1005|1009.5|1005|1007|1002.5|2094
1704377700000|2024-01-04 14:15:00|1009.3|1004.8|1007.6|1003.1|1009.5|1005|1007.1|1002.6|2743
1704378000000|2024-01-04 14:20:00|1008.1|1003.6|1008.1|1003.6|1009|1004.5|1007.1|1002.6|1788
1704378300000|2024-01-04 14:25:00|1007.6|1003.1|1005.1|1000.6|1008.1|1003.6|1002.6|998.1|12146
1704378600000|2024-01-04 14:30:00|1004.6|1000.1|1005.6|1001.1|1007.1|1002.6|1003.1|998.6|4460
1704378900000|2024-01-04 14:35:00|1005.1|1000.6|1006.1|1001.6|1008.1|1003.6|1005.1|1000.6|2772
1704379200000|2024-01-04 14:40:00|1006.6|1002.1|1005.6|1001.1|1006.6|1002.1|1004.1|999.6|2831
1704379500000|2024-01-04 14:45:00|1006.1|1001.6|1005.6|1001.1|1006.6|1002.1|1005.6|1001.1|1341
1704379800000|2024-01-04 14:50:00|1006.1|1001.6|1006.6|1002.1|1007.6|1003.1|1006.1|1001.6|1685
1704380100000|2024-01-04 14:55:00|1007.1|1002.6|1008.5|1004|1008.5|1004|1006.1|1001.6|3306
1704416400000|2024-01-05 01:00:00|1008.3|1003.8|1010.3|1005.8|1011.8|1007.3|1007.8|1003.3|6541
1704416700000|2024-01-05 01:05:00|1009.8|1005.3|1008.8|1004.3|1010.3|1005.8|1008.3|1003.8|2146
1704417000000|2024-01-05 01:10:00|1008.3|1003.8|1006.8|1002.3|1008.3|1003.8|1005.8|1001.3|2382
1704417300000|2024-01-05 01:15:00|1006.3|1001.8|1006.2|1001.7|1006.3|1001.8|1003.8|999.3|4476
1704417600000|2024-01-05 01:20:00|1006.7|1002.2|1002.7|998.2|1007.2|1002.7|1002.7|998.2|4793
1704417900000|2024-01-05 01:25:00|1002.2|997.7|999.8|995.3|1002.2|997.7|996.8|992.3|19800
1704418200000|2024-01-05 01:30:00|999.3|994.8|1001.8|997.3|1002.2|997.7|998.8|994.3|6639
1704418500000|2024-01-05 01:35:00|1001.3|996.8|999.3|994.8|1001.3|996.8|999.3|994.8|2849
1704418800000|2024-01-05 01:40:00|999.8|995.3|1000.3|995.8|1002|997.5|999.8|995.3|2992
1704419100000|2024-01-05 01:45:00|1000.5|996|999.3|994.8|1001.3|996.8|998.8|994.3|2085
1704419400000|2024-01-05 01:50:00|999.8|995.3|997.3|992.8|1000.3|995.8|996.3|991.8|4213
1704419700000|2024-01-05 01:55:00|996.8|992.3|998.3|993.8|998.8|994.3|995.8|991.3|6912
1704420000000|2024-01-05 02:00:00|998.7|994.2|999.3|994.8|1000|995.5|997.3|992.8|3189
1704420300000|2024-01-05 02:05:00|999.2|994.7|995.8|991.3|999.3|994.8|995.8|991.3|2727
1704420600000|2024-01-05 02:10:00|996.3|991.8|993.8|989.3|996.3|991.8|992.8|988.3|11013
1704421800000|2024-01-05 02:30:00|995.2|990.7|996.2|991.7|997.2|992.7|993.8|989.3|5031
1704422100000|2024-01-05 02:35:00|995.8|991.3|998.7|994.2|998.7|994.2|994.8|990.3|3930
1704422400000|2024-01-05 02:40:00|998.3|993.8|997.2|992.7|998.7|994.2|997.2|992.7|2531
1704422700000|2024-01-05 02:45:00|997.7|993.2|999.2|994.7|999.7|995.2|997.7|993.2|3685
1704423000000|2024-01-05 02:50:00|999.7|995.2|1002.2|997.7|1002.2|997.7|999.2|994.7|5246
1704423300000|2024-01-05 02:55:00|1001.7|997.2|1000.2|995.7|1003.2|998.7|1000.2|995.7|5266
1704423600000|2024-01-05 03:00:00|1000.7|996.2|999.3|994.8|1001.2|996.7|998.8|994.3|2583
1704423900000|2024-01-05 03:05:00|999.7|995.2|1001.2|996.7|1002.7|998.2|999.7|995.2|1934
1704424200000|2024-01-05 03:10:00|1001.7|997.2|1001.2|996.7|1001.7|997.2|1001.2|996.7|944
1704424500000|2024-01-05 03:15:00|1001.7|997.2|1002.2|997.7|1002.2|997.7|1001.7|997.2|1112
1704424800000|2024-01-05 03:20:00|1002.4|997.9|1001.2|996.7|1003.2|998.7|1000.7|996.2|2543
1704425100000|2024-01-05 03:25:00|1001|996.5|1000.2|995.7|1001.2|996.7|999.7|995.2|2075
1704432600000|2024-01-05 05:30:00|1000.7|996.2|998.1|993.6|1000.7|996.2|997.7|993.2|3283
1704432900000|2024-01-05 05:35:00|998.6|994.1|1000.1|995.6|1000.1|995.6|997.7|993.2|2742
1704433200000|2024-01-05 05:40:00|999.7|995.2|999.2|994.7|1001.6|997.1|999.2|994.7|1651
1704433500000|2024-01-05 05:45:00|999.1|994.6|998.7|994.2|999.2|994.7|995.7|991.2|4349
1704433800000|2024-01-05 05:50:00|999.1|994.6|998.6|994.1|999.2|994.7|998.6|994.1|1445
1704434100000|2024-01-05 05:55:00|998.7|994.2|999.2|994.7|999.2|994.7|998.2|993.7|1587
1704434400000|2024-01-05 06:00:00|998.7|994.2|999.7|995.2|999.7|995.2|997.7|993.2|2229
1704434700000|2024-01-05 06:05:00|1000.2|995.7|1005.6|1001.1|1005.6|1001.1|999.7|995.2|6536
1704435000000|2024-01-05 06:10:00|1005.1|1000.6|1003.1|998.6|1005.6|1001.1|1002.1|997.6|3826
1704435300000|2024-01-05 06:15:00|1003.6|999.1|1001.1|996.6|1003.6|999.1|1000.1|995.6|2190
1704435600000|2024-01-05 06:20:00|1001.6|997.1|1000.2|995.7|1002.6|998.1|1000.2|995.7|1613
1704435900000|2024-01-05 06:25:00|1000.1|995.6|998.6|994.1|1000.6|996.1|998.6|994.1|2541
1704436200000|2024-01-05 06:30:00|998.4|993.9|1000.2|995.7|1000.2|995.7|997.6|993.1|2626
1704436500000|2024-01-05 06:35:00|1000.6|996.1|998.1|993.6|1002.6|998.1|998.1|993.6|2861
1704436800000|2024-01-05 06:40:00|998.6|994.1|998.1|993.6|999.1|994.6|997.7|993.2|2782
1704437100000|2024-01-05 06:45:00|997.7|993.2|1000.1|995.6|1000.1|995.6|997.7|993.2|3110
1704437400000|2024-01-05 06:50:00|999.7|995.2|999.2|994.7|999.7|995.2|998.4|993.9|2548
1704437700000|2024-01-05 06:55:00|999.1|994.6|998.7|994.2|999.2|994.7|997.2|992.7|7751
1704459600000|2024-01-05 13:00:00|1000.9|996.4|998|993.5|1002.5|998|996.5|992|11372
1704459900000|2024-01-05 13:05:00|998.5|994|998|993.5|1000|995.5|997.5|993|5601
1704460200000|2024-01-05 13:10:00|998.5|994|994.5|990|999|994.5|994.5|990|5975
1704460500000|2024-01-05 13:15:00|995|990.5|993|988.5|995|990.5|992|987.5|11015
1704460800000|2024-01-05 13:20:00|993.5|989|995.5|991|996.5|992|993.5|989|5298
1704461100000|2024-01-05 13:25:00|996|991.5|996|991.5|998|993.5|996|991.5|4214
1704461400000|2024-01-05 13:30:00|996.5|992|996.4|991.9|997|992.5|994.5|990|3307
1704461700000|2024-01-05 13:35:00|996.7|992.2|995.5|991|998.4|993.9|994.5|990|2746
1704462000000|2024-01-05 13:40:00|996|991.5|998|993.5|999|994.5|996|991.5|2944
1704462300000|2024-01-05 13:45:00|998.2|993.7|998|993.5|998.5|994|997|992.5|1348
1704462600000|2024-01-05 13:50:00|997.5|993|1002.5|998|1002.5|998|997|992.5|4494
1704462900000|2024-01-05 13:55:00|1002|997.5|1004.5|1000|1006.5|1002|1002|997.5|12966
1704463200000|2024-01-05 14:00:00|1004.4|999.9|1003|998.5|1004.4|999.9|1002.4|997.9|3523
1704463500000|2024-01-05 14:05:00|1002.9|998.4|1004.5|1000|1005|1000.5|1002.9|998.4|3361
1704463800000|2024-01-05 14:10:00|1004.4|999.9|1004.4|999.9|1007.4|1002.9|1004.4|999.9|6231
1704464100000|2024-01-05 14:15:00|1004|999.5|1004|999.5|1004.9|1000.4|1003.5|999|2076
1704464400000|2024-01-05 14:20:00|1003.9|999.4|1004.4|999.9|1004.5|1000|1003.9|999.4|969
1704464700000|2024-01-05 14:25:00|1004|999.5|1003.5|999|1004|999.5|1003|998.5|1033
1704465000000|2024-01-05 14:30:00|1003.4|998.9|1001.5|997|1003.4|998.9|1001.5|997|2249
1704465300000|2024-01-05 14:35:00|1001.2|996.7|1003.4|998.9|1004|999.5|1000.9|996.4|2624
1704465600000|2024-01-05 14:40:00|1003.9|999.4|1005.4|1000.9|1005.4|1000.9|1003.4|998.9|1742
1704465900000|2024-01-05 14:45:00|1004.9|1000.4|1005.4|1000.9|1005.4|1000.9|1004.9|1000.4|1627
1704466200000|2024-01-05 14:50:00|1005.9|1001.4|1005|1000.5|1006.4|1001.9|1005|1000.5|2064
1704466500000|2024-01-05 14:55:00|1005.4|1000.9|1008.4|1003.9|1008.4|1003.9|1005.4|1000.9|6908
1704675600000|2024-01-08 01:00:00|1003.5|999|997.3|992.8|1003.5|999|996.8|992.3|13325
1704675900000|2024-01-08 01:05:00|996.8|992.3|989.4|984.9|997.3|992.8|989.3|984.8|16123
1704676200000|2024-01-08 01:10:00|989.8|985.3|992.4|987.9|993.9|989.4|989.8|985.3|7385
1704676500000|2024-01-08 01:15:00|991.9|987.4|993.4|988.9|994.4|989.9|991.9|987.4|3328
1704676800000|2024-01-08 01:20:00|993.8|989.3|993.4|988.9|993.9|989.4|992.9|988.4|2141
1704677100000|2024-01-08 01:25:00|993.8|989.3|994.9|990.4|995.3|990.8|991.9|987.4|3497
1704677400000|2024-01-08 01:30:00|995.3|990.8|994.8|990.3|996.8|992.3|994.8|990.3|5471
1704677700000|2024-01-08 01:35:00|994.4|989.9|994.3|989.8|996.3|991.8|994.3|989.8|1870
1704678000000|2024-01-08 01:40:00|993.8|989.3|995.1|990.6|995.3|990.8|993.4|988.9|1655
1704678300000|2024-01-08 01:45:00|994.8|990.3|993.3|988.8|995.8|991.3|993.3|988.8|1576
1704678600000|2024-01-08 01:50:00|993.8|989.3|992.8|988.3|993.8|989.3|992.8|988.3|1408
1704678900000|2024-01-08 01:55:00|993.3|988.8|993.4|988.9|993.9|989.4|991.8|987.3|2341
1704679200000|2024-01-08 02:00:00|992.9|988.4|992.8|988.3|993.4|988.9|991.9|987.4|1767
1704679500000|2024-01-08 02:05:00|992.6|988.1|993.3|988.8|993.3|988.8|991.8|987.3|2318
1704679800000|2024-01-08 02:10:00|993.8|989.3|991.3|986.8|993.8|989.3|990.8|986.3|2914
1704681000000|2024-01-08 02:30:00|990.9|986.4|989.9|985.4|990.9|986.4|987.9|983.4|11823
1704681300000|2024-01-08 02:35:00|989.4|984.9|991.8|987.3|992.4|987.9|988.9|984.4|3932
1704681600000|2024-01-08 02:40:00|991.4|986.9|994.8|990.3|994.8|990.3|991.3|986.8|3066
1704681900000|2024-01-08 02:45:00|994.3|989.8|992.9|988.4|994.3|989.8|992.8|988.3|1939
1704682200000|2024-01-08 02:50:00|993.3|988.8|991.9|987.4|993.3|988.8|991.8|987.3|950
1704682500000|2024-01-08 02:55:00|991.8|987.3|990.4|985.9|991.9|987.4|990.3|985.8|1629
1704682800000|2024-01-08 03:00:00|989.9|985.4|988.9|984.4|990.4|985.9|988.8|984.3|3283
1704683100000|2024-01-08 03:05:00|989.3|984.8|991.4|986.9|991.8|987.3|988.9|984.4|2789
1704683400000|2024-01-08 03:10:00|991.3|986.8|988.9|984.4|991.3|986.8|988.9|984.4|1988
1704683700000|2024-01-08 03:15:00|988.4|983.9|988.4|983.9|990.8|986.3|988.4|983.9|3526
1704684000000|2024-01-08 03:20:00|988.1|983.6|986.8|982.3|988.1|983.6|985.9|981.4|9409
1704684300000|2024-01-08 03:25:00|987.1|982.6|989.4|984.9|990.4|985.9|986.8|982.3|4177
1704691800000|2024-01-08 05:30:00|989.3|984.8|986.8|982.3|989.3|984.8|986.8|982.3|4193
1704692100000|2024-01-08 05:35:00|987.3|982.8|988.3|983.8|988.3|983.8|986.8|982.3|2511
1704692400000|2024-01-08 05:40:00|989.3|984.8|988.3|983.8|990.3|985.8|988.1|983.6|2451
1704692700000|2024-01-08 05:45:00|987.8|983.3|988.3|983.8|988.3|983.8|987.8|983.3|1932
1704693000000|2024-01-08 05:50:00|988.8|984.3|992.7|988.2|993.7|989.2|988.8|984.3|7303
1704693300000|2024-01-08 05:55:00|992.2|987.7|991.7|987.2|992.7|988.2|991.2|986.7|2433
1704693600000|2024-01-08 06:00:00|991.2|986.7|992.7|988.2|993.2|988.7|991.2|986.7|1942
1704693900000|2024-01-08 06:05:00|993.2|988.7|994.7|990.2|994.7|990.2|993.2|988.7|3847
1704694200000|2024-01-08 06:10:00|994.2|989.7|993.2|988.7|994.9|990.4|992.7|988.2|2462
1704694500000|2024-01-08 06:15:00|993|988.5|993.2|988.7|993.2|988.7|992.7|988.2|652
1704694800000|2024-01-08 06:20:00|992.7|988.2|992.7|988.2|993.2|988.7|992.2|987.7|1095
1704695100000|2024-01-08 06:25:00|992.9|988.4|991.2|986.7|993.7|989.2|991.2|986.7|1989
1704695400000|2024-01-08 06:30:00|991.7|987.2|991.7|987.2|992.2|987.7|991.2|986.7|1214
1704695700000|2024-01-08 06:35:00|992.2|987.7|988.3|983.8|992.2|987.7|988.2|983.7|3743
1704696000000|2024-01-08 06:40:00|988.2|983.7|989.8|985.3|990.3|985.8|987.7|983.2|3108
1704696300000|2024-01-08 06:45:00|989.7|985.2|988.7|984.2|991.3|986.8|987.7|983.2|3553
1704696600000|2024-01-08 06:50:00|988.8|984.3|988.7|984.2|989.7|985.2|988.7|984.2|2058
1704696900000|2024-01-08 06:55:00|989.2|984.7|989.8|985.3|991.2|986.7|989|984.5|4572
1704718800000|2024-01-08 13:00:00|992|987.5|993.5|989|993.6|989.1|990.6|986.1|9510
1704719100000|2024-01-08 13:05:00|994|989.5|992.5|988|994|989.5|991.5|987|3614
1704719400000|2024-01-08 13:10:00|992.1|987.6|996.5|992|998.4|993.9|992.1|987.6|11765
1704719700000|2024-01-08 13:15:00|996|991.5|996|991.5|997.5|993|996|991.5|5613
1704720000000|2024-01-08 13:20:00|995.5|991|993.5|989|996|991.5|993.5|989|3213
1704720300000|2024-01-08 13:25:00|993.3|988.8|992.5|988|993.5|989|992.5|988|3550
1704720600000|2024-01-08 13:30:00|992|987.5|990.6|986.1|992|987.5|990|985.5|5285
1704720900000|2024-01-08 13:35:00|990.1|985.6|988.1|983.6|990.1|985.6|986.6|982.1|9168
1704721200000|2024-01-08 13:40:00|987.6|983.1|984.1|979.6|987.6|983.1|982.7|978.2|13368
1704721500000|2024-01-08 13:45:00|984.6|980.1|982.1|977.6|986.6|982.1|981.7|977.2|8495
1704721800000|2024-01-08 13:50:00|981.7|977.2|984.7|980.2|985.2|980.7|981.6|977.1|5735
1704722100000|2024-01-08 13:55:00|985.2|980.7|984.6|980.1|985.6|981.1|984.6|980.1|1998
1704722400000|2024-01-08 14:00:00|984.2|979.7|984.2|979.7|985.6|981.1|983.6|979.1|2237
1704722700000|2024-01-08 14:05:00|984.7|980.2|984.7|980.2|985.7|981.2|984.2|979.7|2547
1704723000000|2024-01-08 14:10:00|984.9|980.4|983.7|979.2|985.2|980.7|983.1|978.6|2088
1704723300000|2024-01-08 14:15:00|983.9|979.4|983.7|979.2|984.6|980.1|982.7|978.2|1673
1704723600000|2024-01-08 14:20:00|983.4|978.9|983.7|979.2|984.2|979.7|983.2|978.7|1322
1704723900000|2024-01-08 14:25:00|983.2|978.7|984.1|979.6|984.2|979.7|983.2|978.7|1423
1704724200000|2024-01-08 14:30:00|983.9|979.4|984.1|979.6|984.2|979.7|983.6|979.1|975
1704724500000|2024-01-08 14:35:00|984.2|979.7|986.1|981.6|986.7|982.2|984.2|979.7|3569
1704724800000|2024-01-08 14:40:00|986.2|981.7|987.2|982.7|987.7|983.2|986.1|981.6|3581
1704725100000|2024-01-08 14:45:00|987.6|983.1|985.6|981.1|987.6|983.1|985.1|980.6|2003
1704725400000|2024-01-08 14:50:00|985.4|980.9|986.1|981.6|986.1|981.6|985.1|980.6|984
1704725700000|2024-01-08 14:55:00|986.5|982|990.5|986|991.5|987|986.5|982|10145
1704762000000|2024-01-09 01:00:00|990.8|986.3|990.8|986.3|992.8|988.3|989.8|985.3|7722
1704762300000|2024-01-09 01:05:00|990.3|985.8|988.4|983.9|990.3|985.8|986.4|981.9|4857
1704762600000|2024-01-09 01:10:00|987.9|983.4|986.4|981.9|987.9|983.4|985.4|980.9|3163
1704762900000|2024-01-09 01:15:00|986.8|982.3|987.9|983.4|987.9|983.4|986.4|981.9|2408
1704763200000|2024-01-09 01:20:00|987.4|982.9|989.6|985.1|989.6|985.1|986.2|981.7|2943
1704763500000|2024-01-09 01:25:00|989.7|985.2|991.9|987.4|992.4|987.9|988.4|983.9|5208
1704763800000|2024-01-09 01:30:00|992.3|987.8|992.9|988.4|993.4|988.9|990.4|985.9|5586
1704764100000|2024-01-09 01:35:00|992.4|987.9|989.9|985.4|993.1|988.6|989.9|985.4|2867
1704764400000|2024-01-09 01:40:00|990.4|985.9|990.4|985.9|990.6|986.1|989.4|984.9|1580
1704764700000|2024-01-09 01:45:00|989.9|985.4|988.4|983.9|990.9|986.4|988.4|983.9|1039
1704765000000|2024-01-09 01:50:00|988.3|983.8|987.4|982.9|988.3|983.8|986.9|982.4|2184
1704765300000|2024-01-09 01:55:00|987.1|982.6|987.9|983.4|987.9|983.4|986.7|982.2|1503
1704765600000|2024-01-09 02:00:00|987.4|982.9|988.4|983.9|989.4|984.9|986.9|982.4|2385
1704765900000|2024-01-09 02:05:00|987.9|983.4|987.9|983.4|989.3|984.8|986.9|982.4|2004
1704766200000|2024-01-09 02:10:00|987.4|982.9|987.9|983.4|987.9|983.4|986.9|982.4|1087
1704767400000|2024-01-09 02:30:00|988.1|983.6|986.9|982.4|988.4|983.9|986.4|981.9|2150
1704767700000|2024-01-09 02:35:00|986.8|982.3|987.9|983.4|987.9|983.4|986.4|981.9|858
1704768000000|2024-01-09 02:40:00|988.4|983.9|988.4|983.9|988.4|983.9|987.8|983.3|655
1704768300000|2024-01-09 02:45:00|988.9|984.4|989.8|985.3|990.9|986.4|988.9|984.4|2805
1704768600000|2024-01-09 02:50:00|989.6|985.1|986.4|981.9|989.8|985.3|985.4|980.9|3238
1704768900000|2024-01-09 02:55:00|986.9|982.4|984.9|980.4|986.9|982.4|984.4|979.9|3300
1704769200000|2024-01-09 03:00:00|984.7|980.2|984.9|980.4|985.9|981.4|984.4|979.9|3339
1704769500000|2024-01-09 03:05:00|985.4|980.9|990.8|986.3|991.3|986.8|985.4|980.9|3913
1704769800000|2024-01-09 03:10:00|990.3|985.8|991.3|986.8|991.3|986.8|989.3|984.8|3708
1704770100000|2024-01-09 03:15:00|991.6|987.1|990.8|986.3|991.8|987.3|990.8|986.3|3157
1704770400000|2024-01-09 03:20:00|990.4|985.9|990.4|985.9|991.3|986.8|989.8|985.3|1653
1704770700000|2024-01-09 03:25:00|990.3|985.8|990.8|986.3|990.8|986.3|989.8|985.3|1315
1704778200000|2024-01-09 05:30:00|988.9|984.4|992.8|988.3|992.8|988.3|988.8|984.3|6445
1704778500000|2024-01-09 05:35:00|993.2|988.7|993.8|989.3|994.7|990.2|992.7|988.2|7113
1704778800000|2024-01-09 05:40:00|993.7|989.2|994.7|990.2|994.7|990.2|993.2|988.7|2653
1704779100000|2024-01-09 05:45:00|994.8|990.3|993.7|989.2|995.2|990.7|993.7|989.2|3960
1704779400000|2024-01-09 05:50:00|993.2|988.7|992.2|987.7|993.2|988.7|992.2|987.7|2108
1704779700000|2024-01-09 05:55:00|991.7|987.2|990.2|985.7|991.7|987.2|990.2|985.7|3331
1704780000000|2024-01-09 06:00:00|990.7|986.2|988.3|983.8|991.8|987.3|988.1|983.6|4689
1704780300000|2024-01-09 06:05:00|987.8|983.3|990.3|985.8|990.3|985.8|987.8|983.3|2319
1704780600000|2024-01-09 06:10:00|990.7|986.2|987.8|983.3|990.7|986.2|987.3|982.8|3148
1704780900000|2024-01-09 06:15:00|988.3|983.8|987.3|982.8|988.8|984.3|987.3|982.8|2439
1704781200000|2024-01-09 06:20:00|987.8|983.3|989.3|984.8|989.3|984.8|985.8|981.3|4094
1704781500000|2024-01-09 06:25:00|988.8|984.3|988.8|984.3|988.8|984.3|988.1|983.6|959
1704781800000|2024-01-09 06:30:00|989.3|984.8|991.8|987.3|992.3|987.8|989.3|984.8|4053
1704782100000|2024-01-09 06:35:00|992.3|987.8|991.8|987.3|992.8|988.3|990.8|986.3|3128
1704782400000|2024-01-09 06:40:00|992.2|987.7|990.3|985.8|992.5|988|990.3|985.8|1817
1704782700000|2024-01-09 06:45:00|989.8|985.3|988.8|984.3|989.8|985.3|987.8|983.3|2618
1704783000000|2024-01-09 06:50:00|989|984.5|987.8|983.3|989|984.5|987.3|982.8|2292
1704783300000|2024-01-09 06:55:00|988.3|983.8|991|986.5|991.8|987.3|988.3|983.8|5653
1704805200000|2024-01-09 13:00:00|988|983.5|985.6|981.1|989.7|985.2|985.1|980.6|11648
1704805500000|2024-01-09 13:05:00|986.1|981.6|986.3|981.8|989.6|985.1|985.6|981.1|6323
1704805800000|2024-01-09 13:10:00|986.1|981.6|986.1|981.6|987.1|982.6|985.1|980.6|4995
1704806100000|2024-01-09 13:15:00|985.7|981.2|984.6|980.1|986.2|981.7|983.1|978.6|7947
1704806400000|2024-01-09 13:20:00|985.1|980.6|980.6|976.1|985.1|980.6|980.1|975.6|9928
1704806700000|2024-01-09 13:25:00|981.1|976.6|979.2|974.7|981.2|976.7|979.2|974.7|9775
1704807000000|2024-01-09 13:30:00|978.7|974.2|978.7|974.2|979.7|975.2|977.7|973.2|12223
1704807300000|2024-01-09 13:35:00|979.2|974.7|981.2|976.7|981.7|977.2|979.2|974.7|5019
1704807600000|2024-01-09 13:40:00|980.7|976.2|979.7|975.2|980.7|976.2|979.2|974.7|2830
1704807900000|2024-01-09 13:45:00|980.2|975.7|979.2|974.7|981.2|976.7|979.2|974.7|2279
1704808200000|2024-01-09 13:50:00|979.7|975.2|976.2|971.7|979.7|975.2|976.2|971.7|7644
1704808500000|2024-01-09 13:55:00|976.7|972.2|978.6|974.1|978.7|974.2|976.2|971.7|5211
1704808800000|2024-01-09 14:00:00|978.2|973.7|979.1|974.6|979.6|975.1|978.1|973.6|2883
1704809100000|2024-01-09 14:05:00|979.6|975.1|978.2|973.7|979.6|975.1|977.9|973.4|1698
1704809400000|2024-01-09 14:10:00|978.6|974.1|978.2|973.7|978.7|974.2|977.2|972.7|1918
1704809700000|2024-01-09 14:15:00|978.6|974.1|978.1|973.6|979.6|975.1|978.1|973.6|1496
1704810000000|2024-01-09 14:20:00|978.2|973.7|980.2|975.7|980.6|976.1|978.2|973.7|2350
1704810300000|2024-01-09 14:25:00|980.1|975.6|978.7|974.2|980.1|975.6|978.2|973.7|1341
1704810600000|2024-01-09 14:30:00|978.2|973.7|977.9|973.4|978.2|973.7|977.1|972.6|2272
1704810900000|2024-01-09 14:35:00|977.6|973.1|980.1|975.6|981.1|976.6|977.6|973.1|3684
1704811200000|2024-01-09 14:40:00|980.6|976.1|981.1|976.6|981.6|977.1|979.6|975.1|3588
1704811500000|2024-01-09 14:45:00|981.3|976.8|979.6|975.1|981.6|977.1|978.6|974.1|2450
1704811800000|2024-01-09 14:50:00|979.1|974.6|979.1|974.6|979.1|974.6|979.1|974.6|149
1704812100000|2024-01-09 14:55:00|979.8|975.3|976.1|971.6|980.1|975.6|975.2|970.7|7032
1704848400000|2024-01-10 01:00:00|974.8|970.3|973.2|968.7|974.8|970.3|969.8|965.3|22598
1704848700000|2024-01-10 01:05:00|973.3|968.8|970.8|966.3|973.3|968.8|970.3|965.8|5792
1704849000000|2024-01-10 01:10:00|970.7|966.2|971.7|967.2|972.2|967.7|969.8|965.3|4288
1704849300000|2024-01-10 01:15:00|971.3|966.8|971.2|966.7|973.2|968.7|970.7|966.2|3417
1704849600000|2024-01-10 01:20:00|971.7|967.2|971.7|967.2|973.6|969.1|971.2|966.7|2414
1704849900000|2024-01-10 01:25:00|972.2|967.7|971.7|967.2|972.7|968.2|971.7|967.2|1870
1704850200000|2024-01-10 01:30:00|971.9|967.4|971.2|966.7|972.2|967.7|969.7|965.2|3446
1704850500000|2024-01-10 01:35:00|971.3|966.8|972.7|968.2|973.2|968.7|970.8|966.3|2448
1704850800000|2024-01-10 01:40:00|972.9|968.4|971.7|967.2|973.8|969.3|971.7|967.2|2922
1704851100000|2024-01-10 01:45:00|971.5|967|974.1|969.6|974.1|969.6|971.2|966.7|1952
1704851400000|2024-01-10 01:50:00|973.7|969.2|973.1|968.6|974.1|969.6|972.6|968.1|1863
1704851700000|2024-01-10 01:55:00|972.9|968.4|975.2|970.7|975.7|971.2|972.4|967.9|4087
1704852000000|2024-01-10 02:00:00|974.7|970.2|976.6|972.1|977.1|972.6|973.2|968.7|5623
1704852300000|2024-01-10 02:05:00|976.7|972.2|978.6|974.1|978.6|974.1|976.1|971.6|5627
1704852600000|2024-01-10 02:10:00|978.9|974.4|979.1|974.6|980.6|976.1|977.6|973.1|7221
1704853800000|2024-01-10 02:30:00|978.6|974.1|977.2|972.7|979.1|974.6|977.2|972.7|3165
1704854100000|2024-01-10 02:35:00|977.1|972.6|977.6|973.1|977.8|973.3|977.1|972.6|1143
1704854400000|2024-01-10 02:40:00|977.2|972.7|976.1|971.6|977.2|972.7|975.6|971.1|2210
1704854700000|2024-01-10 02:45:00|975.6|971.1|975.2|970.7|976.2|971.7|975.2|970.7|1596
1704855000000|2024-01-10 02:50:00|975.7|971.2|975.1|970.6|975.7|971.2|974.6|970.1|1407
1704855300000|2024-01-10 02:55:00|974.6|970.1|973.6|969.1|975.1|970.6|972.2|967.7|4330
1704855600000|2024-01-10 03:00:00|973.9|969.4|974.1|969.6|974.1|969.6|972.7|968.2|1520
1704855900000|2024-01-10 03:05:00|973.9|969.4|972.7|968.2|974.1|969.6|972.7|968.2|1114
1704856200000|2024-01-10 03:10:00|972.6|968.1|972.1|967.6|973.2|968.7|972.1|967.6|1783
1704856500000|2024-01-10 03:15:00|971.7|967.2|974.1|969.6|974.6|970.1|971.7|967.2|2082
1704856800000|2024-01-10 03:20:00|974.6|970.1|972.2|967.7|975.1|970.6|971.6|967.1|1720
1704857100000|2024-01-10 03:25:00|972.1|967.6|972.6|968.1|973.2|968.7|971.7|967.2|1616
1704864600000|2024-01-10 05:30:00|972.1|967.6|971.6|967.1|974|969.5|971.6|967.1|2332
1704864900000|2024-01-10 05:35:00|972.1|967.6|973.6|969.1|974.1|969.6|971.1|966.6|2356
1704865200000|2024-01-10 05:40:00|974.1|969.6|973.6|969.1|974.1|969.6|973.1|968.6|934
1704865500000|2024-01-10 05:45:00|973.3|968.8|975.6|971.1|976.5|972|973.1|968.6|3026
1704865800000|2024-01-10 05:50:00|976|971.5|974.6|970.1|976.1|971.6|974.1|969.6|1816
1704866100000|2024-01-10 05:55:00|975.1|970.6|977|972.5|978|973.5|975.1|970.6|2799
1704866400000|2024-01-10 06:00:00|977.5|973|976.6|972.1|978.5|974|976.5|972|3119
1704866700000|2024-01-10 06:05:00|976.3|971.8|975.5|971|976.3|971.8|973.9|969.4|1773
1704867000000|2024-01-10 06:10:00|975.6|971.1|973.6|969.1|975.6|971.1|973.6|969.1|1452
1704867300000|2024-01-10 06:15:00|974|969.5|973.1|968.6|974.1|969.6|972.6|968.1|2392
1704867600000|2024-01-10 06:20:00|973.5|969|973.5|969|974.1|969.6|972.5|968|1724
1704867900000|2024-01-10 06:25:00|973|968.5|971.5|967|973.5|969|971.5|967|2687
1704868200000|2024-01-10 06:30:00|972|967.5|969|964.5|972.5|968|968.5|964|7311
1704868500000|2024-01-10 06:35:00|968.5|964|964.6|960.1|970.5|966|964.6|960.1|15046
1704868800000|2024-01-10 06:40:00|964.1|959.6|959.7|955.2|964.5|960|958.7|954.2|27218
1704869100000|2024-01-10 06:45:00|959.4|954.9|957.2|952.7|959.6|955.1|956.7|952.2|16433
1704869400000|2024-01-10 06:50:00|956.7|952.2|960.2|955.7|960.7|956.2|956.7|952.2|8571
1704869700000|2024-01-10 06:55:00|959.7|955.2|958.7|954.2|960.9|956.4|957.8|953.3|14209
1704891600000|2024-01-10 13:00:00|956.5|952|958|953.5|960.5|956|955.1|950.6|21510
1704891900000|2024-01-10 13:05:00|957.5|953|952.5|948|957.6|953.1|952|947.5|16877
1704892200000|2024-01-10 13:10:00|952.9|948.4|954|949.5|954.4|949.9|950.5|946|14214
1704892500000|2024-01-10 13:15:00|953.5|949|950.5|946|954|949.5|950.5|946|7468
1704892800000|2024-01-10 13:20:00|950.9|946.4|950.9|946.4|951.4|946.9|949.4|944.9|8362
1704893100000|2024-01-10 13:25:00|950.7|946.2|950|945.5|950.9|946.4|948.5|944|5849
1704893400000|2024-01-10 13:30:00|950.5|946|953.4|948.9|953.4|948.9|950.4|945.9|7233
1704893700000|2024-01-10 13:35:00|952.9|948.4|952.9|948.4|953.9|949.4|951.9|947.4|4944
1704894000000|2024-01-10 13:40:00|953|948.5|955|950.5|955.4|950.9|952.5|948|6142
1704894300000|2024-01-10 13:45:00|954.9|950.4|956|951.5|956|951.5|954.5|950|7038
1704894600000|2024-01-10 13:50:00|955.8|951.3|957.1|952.6|957.5|953|955.5|951|6408
1704894900000|2024-01-10 13:55:00|957|952.5|956.5|952|957.5|953|956|951.5|4267
1704895200000|2024-01-10 14:00:00|956.1|951.6|953.6|949.1|956.1|951.6|952.8|948.3|4833
1704895500000|2024-01-10 14:05:00|954|949.5|956.5|952|956.5|952|953.3|948.8|3500
1704895800000|2024-01-10 14:10:00|957|952.5|959.5|955|960|955.5|957|952.5|8412
1704896100000|2024-01-10 14:15:00|959.6|955.1|959.5|955|962|957.5|959.1|954.6|9484
1704896400000|2024-01-10 14:20:00|960|955.5|960.5|956|961|956.5|959.5|955|3121
1704896700000|2024-01-10 14:25:00|960.6|956.1|961.6|957.1|961.6|957.1|960|955.5|2612
1704897000000|2024-01-10 14:30:00|962|957.5|963.4|958.9|965|960.5|962|957.5|11633
1704897300000|2024-01-10 14:35:00|963.5|959|964|959.5|965.5|961|963|958.5|4950
1704897600000|2024-01-10 14:40:00|963.9|959.4|963.5|959|964|959.5|963|958.5|2605
1704897900000|2024-01-10 14:45:00|963|958.5|963|958.5|963.5|959|962|957.5|3432
1704898200000|2024-01-10 14:50:00|963.1|958.6|963.3|958.8|964.5|960|963|958.5|2940
1704898500000|2024-01-10 14:55:00|963.1|958.6|963.5|959|963.5|959|962.5|958|3079
1704934800000|2024-01-11 01:00:00|962.7|958.2|963.7|959.2|964.6|960.1|961.6|957.1|8890
1704935100000|2024-01-11 01:05:00|963.3|958.8|966.7|962.2|967.4|962.9|963.2|958.7|7777
1704935400000|2024-01-11 01:10:00|966.5|962|963.2|958.7|966.7|962.2|963|958.5|3761
1704935700000|2024-01-11 01:15:00|962.8|958.3|963.7|959.2|963.7|959.2|962.7|958.2|2913
1704936000000|2024-01-11 01:20:00|963.2|958.7|962.2|957.7|963.2|958.7|961.7|957.2|2358
1704936300000|2024-01-11 01:25:00|961.8|957.3|963.2|958.7|963.2|958.7|961.2|956.7|1936
1704936600000|2024-01-11 01:30:00|963.7|959.2|964.2|959.7|965.2|960.7|962.7|958.2|2720
1704936900000|2024-01-11 01:35:00|964|959.5|962.7|958.2|965.2|960.7|962.7|958.2|1767
1704937200000|2024-01-11 01:40:00|963.1|958.6|961.2|956.7|963.2|958.7|961.2|956.7|2085
1704937500000|2024-01-11 01:45:00|961.7|957.2|962.7|958.2|962.7|958.2|961.2|956.7|1948
1704937800000|2024-01-11 01:50:00|962.2|957.7|958.7|954.2|962.2|957.7|957.7|953.2|6680
1704938100000|2024-01-11 01:55:00|959.2|954.7|958.7|954.2|959.7|955.2|958.1|953.6|3490
1704938400000|2024-01-11 02:00:00|958.6|954.1|960.1|955.6|960.6|956.1|958.6|954.1|2347
1704938700000|2024-01-11 02:05:00|960.6|956.1|959.2|954.7|960.7|956.2|959.2|954.7|1695
1704939000000|2024-01-11 02:10:00|959.1|954.6|958.5|954|959.2|954.7|957.7|953.2|1915
1704940200000|2024-01-11 02:30:00|958.7|954.2|959.2|954.7|959.7|955.2|958.2|953.7|1398
1704940500000|2024-01-11 02:35:00|959.6|955.1|961.6|957.1|962.1|957.6|959.6|955.1|2365
1704940800000|2024-01-11 02:40:00|961.7|957.2|961.2|956.7|962.2|957.7|961.2|956.7|1160
1704941100000|2024-01-11 02:45:00|961.6|957.1|963.2|958.7|963.6|959.1|961.2|956.7|2221
1704941400000|2024-01-11 02:50:00|962.9|958.4|964.2|959.7|964.6|960.1|962.7|958.2|2506
1704941700000|2024-01-11 02:55:00|964.1|959.6|961.7|957.2|964.6|960.1|961.7|957.2|1767
1704942000000|2024-01-11 03:00:00|962.1|957.6|963.2|958.7|963.2|958.7|961.7|957.2|816
1704942300000|2024-01-11 03:05:00|963.1|958.6|962.6|958.1|963.1|958.6|961.2|956.7|1109
1704942600000|2024-01-11 03:10:00|962.4|957.9|964.2|959.7|965.7|961.2|962.2|957.7|3317
1704942900000|2024-01-11 03:15:00|964.6|960.1|966.6|962.1|966.6|962.1|963.6|959.1|4154
1704943200000|2024-01-11 03:20:00|966.2|961.7|968.1|963.6|969.1|964.6|965.2|960.7|8151
1704943500000|2024-01-11 03:25:00|968.4|963.9|968.4|963.9|968.7|964.2|967.6|963.1|4374
1704951000000|2024-01-11 05:30:00|970|965.5|973.4|968.9|973.4|968.9|970|965.5|18887
1704951300000|2024-01-11 05:35:00|973|968.5|973.9|969.4|975.4|970.9|972.5|968|10572
1704951600000|2024-01-11 05:40:00|973.7|969.2|973.2|968.7|974.9|970.4|973|968.5|4551
1704951900000|2024-01-11 05:45:00|973.5|969|971|966.5|973.5|969|971|966.5|3909
1704952200000|2024-01-11 05:50:00|971.4|966.9|971.4|966.9|972|967.5|971.4|966.9|2401
1704952500000|2024-01-11 05:55:00|971|966.5|969.7|965.2|971|966.5|969.5|965|3891
1704952800000|2024-01-11 06:00:00|970|965.5|967.9|963.4|970|965.5|967.9|963.4|5138
1704953100000|2024-01-11 06:05:00|968.4|963.9|967.9|963.4|969.4|964.9|967.9|963.4|3411
1704953400000|2024-01-11 06:10:00|968.1|963.6|969.3|964.8|969.8|965.3|968.1|963.6|2312
1704953700000|2024-01-11 06:15:00|969.1|964.6|967.6|963.1|969.3|964.8|966.9|962.4|3541
1704954000000|2024-01-11 06:20:00|967.4|962.9|970.1|965.6|970.3|965.8|967.3|962.8|2397
1704954300000|2024-01-11 06:25:00|970.3|965.8|969.8|965.3|970.3|965.8|969.3|964.8|2127
1704954600000|2024-01-11 06:30:00|969.3|964.8|969.3|964.8|970.3|965.8|969.1|964.6|1230
1704954900000|2024-01-11 06:35:00|969|964.5|968.9|964.4|969.9|965.4|967.8|963.3|2045
1704955200000|2024-01-11 06:40:00|969.4|964.9|969.4|964.9|969.8|965.3|968.8|964.3|1490
1704955500000|2024-01-11 06:45:00|969.8|965.3|972.3|967.8|972.8|968.3|969.8|965.3|4701
1704955800000|2024-01-11 06:50:00|972.5|968|971.3|966.8|972.8|968.3|971.3|966.8|3997
1704956100000|2024-01-11 06:55:00|971|966.5|972.3|967.8|972.4|967.9|970.8|966.3|5140
1704978000000|2024-01-11 13:00:00|972.1|967.6|969.6|965.1|973.2|968.7|968.2|963.7|13153
1704978300000|2024-01-11 13:05:00|969.2|964.7|967.7|963.2|970.1|965.6|966.7|962.2|5427
1704978600000|2024-01-11 13:10:00|967.6|963.1|972.2|967.7|972.7|968.2|967.6|963.1|5972
1704978900000|2024-01-11 13:15:00|972.6|968.1|972.6|968.1|972.7|968.2|970.7|966.2|4566
1704979200000|2024-01-11 13:20:00|973.1|968.6|973.7|969.2|976.1|971.6|972.2|967.7|7974
1704979500000|2024-01-11 13:25:00|973.6|969.1|973.6|969.1|974.6|970.1|973.1|968.6|2969
1704979800000|2024-01-11 13:30:00|974.1|969.6|972.2|967.7|974.1|969.6|970.6|966.1|3869
1704980100000|2024-01-11 13:35:00|972.6|968.1|970.7|966.2|972.7|968.2|970.7|966.2|1941
1704980400000|2024-01-11 13:40:00|971.1|966.6|970.6|966.1|971.1|966.6|969.2|964.7|3198
1704980700000|2024-01-11 13:45:00|970.2|965.7|970.1|965.6|971.1|966.6|969.6|965.1|2252
1704981000000|2024-01-11 13:50:00|969.6|965.1|968.1|963.6|970.1|965.6|968.1|963.6|3483
1704981300000|2024-01-11 13:55:00|968.2|963.7|969.1|964.6|969.1|964.6|966.7|962.2|4454
1704981600000|2024-01-11 14:00:00|968.7|964.2|967.1|962.6|968.7|964.2|966.6|962.1|4378
1704981900000|2024-01-11 14:05:00|967.6|963.1|962|957.5|967.6|963.1|961.4|956.9|12973
1704982200000|2024-01-11 14:10:00|961.9|957.4|962.5|958|963.5|959|961.5|957|7209
1704982500000|2024-01-11 14:15:00|962|957.5|960.4|955.9|962.9|958.4|959.9|955.4|6458
1704982800000|2024-01-11 14:20:00|960|955.5|959.9|955.4|960.4|955.9|958.4|953.9|7617
1704983100000|2024-01-11 14:25:00|960.4|955.9|959.4|954.9|960.4|955.9|958.9|954.4|3804
1704983400000|2024-01-11 14:30:00|959.9|955.4|960|955.5|960.9|956.4|959.4|954.9|3990
1704983700000|2024-01-11 14:35:00|959.9|955.4|961|956.5|961|956.5|959.5|955|1930
1704984000000|2024-01-11 14:40:00|960.5|956|955.3|950.8|960.5|956|954.5|950|13139
1704984300000|2024-01-11 14:45:00|955.6|951.1|953.6|949.1|955.6|951.1|951.6|947.1|11564
1704984600000|2024-01-11 14:50:00|953.1|948.6|955.1|950.6|955.1|950.6|951.6|947.1|7287
1704984900000|2024-01-11 14:55:00|955.3|950.8|955|950.5|956.6|952.1|955|950.5|5867
1705021200000|2024-01-12 01:00:00|956.1|951.6|955.3|950.8|957.3|952.8|952.7|948.2|9211
1705021500000|2024-01-12 01:05:00|954.8|950.3|960.7|956.2|961.2|956.7|954.8|950.3|11423
1705021800000|2024-01-12 01:10:00|960.2|955.7|960.7|956.2|961.7|957.2|958.2|953.7|5691
1705022100000|2024-01-12 01:15:00|961.2|956.7|959|954.5|961.7|957.2|958.5|954|2973
1705022400000|2024-01-12 01:20:00|959.2|954.7|958.6|954.1|959.7|955.2|958.2|953.7|1503
1705022700000|2024-01-12 01:25:00|958.2|953.7|958.7|954.2|960.4|955.9|957.2|952.7|2722
1705023000000|2024-01-12 01:30:00|958.2|953.7|958.2|953.7|959.7|955.2|958.2|953.7|1612
1705023300000|2024-01-12 01:35:00|957.7|953.2|955.7|951.2|958.2|953.7|955.2|950.7|3776
1705023600000|2024-01-12 01:40:00|955.3|950.8|957.8|953.3|957.8|953.3|954.3|949.8|4012
1705023900000|2024-01-12 01:45:00|957.5|953|958.8|954.3|958.8|954.3|955.8|951.3|2400
1705024200000|2024-01-12 01:50:00|959|954.5|959.3|954.8|961.3|956.8|957.8|953.3|3883
1705024500000|2024-01-12 01:55:00|959.7|955.2|960.7|956.2|961.2|956.7|959.2|954.7|1905
1705024800000|2024-01-12 02:00:00|960.8|956.3|959.8|955.3|960.8|956.3|957.3|952.8|2522
1705025100000|2024-01-12 02:05:00|959.9|955.4|958.3|953.8|959.9|955.4|957.3|952.8|1291
1705025400000|2024-01-12 02:10:00|958.4|953.9|961.3|956.8|961.3|956.8|957.4|952.9|2088
1705026600000|2024-01-12 02:30:00|960.8|956.3|961.3|956.8|962.8|958.3|960.3|955.8|4812
1705026900000|2024-01-12 02:35:00|961.8|957.3|959.3|954.8|962.3|957.8|959.1|954.6|2509
1705027200000|2024-01-12 02:40:00|958.9|954.4|960.3|955.8|960.8|956.3|958.8|954.3|1816
1705027500000|2024-01-12 02:45:00|960.1|955.6|959.8|955.3|960.1|955.6|959.3|954.8|812
1705027800000|2024-01-12 02:50:00|959.9|955.4|964.3|959.8|964.3|959.8|959.9|955.4|4750
1705028100000|2024-01-12 02:55:00|964.2|959.7|964.3|959.8|966.8|962.3|963.3|958.8|8687
1705028400000|2024-01-12 03:00:00|964.7|960.2|964.8|960.3|964.8|960.3|963.3|958.8|2351
1705028700000|2024-01-12 03:05:00|964.3|959.8|964.3|959.8|964.3|959.8|963.3|958.8|1344
1705029000000|2024-01-12 03:10:00|964.7|960.2|964.7|960.2|964.8|960.3|963.3|958.8|1965
1705029300000|2024-01-12 03:15:00|964.5|960|961.7|957.2|965.2|960.7|961.3|956.8|3153
1705029600000|2024-01-12 03:20:00|961.8|957.3|961.7|957.2|961.8|957.3|960.2|955.7|2477
1705029900000|2024-01-12 03:25:00|961.8|957.3|960.7|956.2|961.8|957.3|960.7|956.2|1244
1705037400000|2024-01-12 05:30:00|960.6|956.1|959.2|954.7|961.1|956.6|957.7|953.2|5162
1705037700000|2024-01-12 05:35:00|958.7|954.2|955.7|951.2|958.7|954.2|955|950.5|5688
1705038000000|2024-01-12 05:40:00|955.6|951.1|953.2|948.7|956.6|952.1|953.2|948.7|5055
1705038300000|2024-01-12 05:45:00|953.4|948.9|952.6|948.1|953.6|949.1|951.6|947.1|7442
1705038600000|2024-01-12 05:50:00|953.1|948.6|953.6|949.1|954.6|950.1|953.1|948.6|3751
1705038900000|2024-01-12 05:55:00|953.1|948.6|952.2|947.7|953.7|949.2|952.2|947.7|4157
1705039200000|2024-01-12 06:00:00|952|947.5|953|948.5|953.6|949.1|950.7|946.2|6440
1705039500000|2024-01-12 06:05:00|952.7|948.2|953.4|948.9|954.6|950.1|952.7|948.2|1914
1705039800000|2024-01-12 06:10:00|953.6|949.1|955.6|951.1|955.9|951.4|953.4|948.9|3255
1705040100000|2024-01-12 06:15:00|956|951.5|953.1|948.6|956|951.5|953.1|948.6|2467
1705040400000|2024-01-12 06:20:00|953.6|949.1|954.6|950.1|954.6|950.1|953.1|948.6|1547
1705040700000|2024-01-12 06:25:00|954.2|949.7|954.6|950.1|956.3|951.8|954.1|949.6|3015
1705041000000|2024-01-12 06:30:00|954.1|949.6|951.6|947.1|954.6|950.1|951.1|946.6|4576
1705041300000|2024-01-12 06:35:00|951.7|947.2|952.9|948.4|953.6|949.1|951.7|947.2|2527
1705041600000|2024-01-12 06:40:00|953.1|948.6|952.9|948.4|955.6|951.1|952.6|948.1|3286
1705041900000|2024-01-12 06:45:00|953.1|948.6|952.1|947.6|953.6|949.1|952.1|947.6|2622
1705042200000|2024-01-12 06:50:00|952|947.5|949|944.5|952|947.5|949|944.5|9867
1705042500000|2024-01-12 06:55:00|949.2|944.7|942.8|938.3|949.5|945|942.7|938.2|29904
1705064400000|2024-01-12 13:00:00|942.2|937.7|940|935.5|945.3|940.8|938.9|934.4|31263
1705064700000|2024-01-12 13:05:00|939.5|935|938.5|934|939.5|935|934.9|930.4|21856
1705065000000|2024-01-12 13:10:00|938|933.5|935.5|931|938|933.5|933.6|929.1|13963
1705065300000|2024-01-12 13:15:00|935|930.5|932.9|928.4|935|930.5|931.9|927.4|13547
1705065600000|2024-01-12 13:20:00|932.5|928|933.9|929.4|935.8|931.3|932.5|928|7752
1705065900000|2024-01-12 13:25:00|934.4|929.9|932.5|928|934.4|929.9|931.9|927.4|6423
1705066200000|2024-01-12 13:30:00|932|927.5|934|929.5|934.8|930.3|932|927.5|6483
1705066500000|2024-01-12 13:35:00|934.5|930|935.5|931|935.9|931.4|934|929.5|4871
1705066800000|2024-01-12 13:40:00|935|930.5|937.1|932.6|937.1|932.6|934|929.5|4419
1705067100000|2024-01-12 13:45:00|937|932.5|935|930.5|937.1|932.6|935|930.5|4229
1705067400000|2024-01-12 13:50:00|934.5|930|933.5|929|935|930.5|933.1|928.6|3301
1705067700000|2024-01-12 13:55:00|933.1|928.6|935.5|931|935.5|931|933|928.5|2279
1705068000000|2024-01-12 14:00:00|935|930.5|937|932.5|938|933.5|934.5|930|4435
1705068300000|2024-01-12 14:05:00|937.4|932.9|933.5|929|937.5|933|933.5|929|3432
1705068600000|2024-01-12 14:10:00|934|929.5|935.6|931.1|935.6|931.1|934|929.5|2066
1705068900000|2024-01-12 14:15:00|935.5|931|934|929.5|935.5|931|933|928.5|2614
1705069200000|2024-01-12 14:20:00|934.5|930|932.5|928|934.5|930|932.5|928|2162
1705069500000|2024-01-12 14:25:00|932.3|927.8|933|928.5|934|929.5|932.3|927.8|1754
1705069800000|2024-01-12 14:30:00|932.5|928|933|928.5|933|928.5|931|926.5|5835
1705070100000|2024-01-12 14:35:00|932.9|928.4|931|926.5|933.4|928.9|931|926.5|2037
1705070400000|2024-01-12 14:40:00|930.9|926.4|933.9|929.4|933.9|929.4|930|925.5|5940
1705070700000|2024-01-12 14:45:00|934.4|929.9|936|931.5|936|931.5|933.9|929.4|5341
1705071000000|2024-01-12 14:50:00|935.5|931|939.5|935|939.6|935.1|935|930.5|9457
1705071300000|2024-01-12 14:55:00|939.6|935.1|941.1|936.6|942.1|937.6|939|934.5|13507
1705280400000|2024-01-15 01:00:00|939.9|935.4|941.4|936.9|943.9|939.4|939.5|935|16673
1705280700000|2024-01-15 01:05:00|941.9|937.4|946|941.5|946.5|942|941.4|936.9|12112
1705281000000|2024-01-15 01:10:00|945.5|941|947.5|943|948|943.5|945.5|941|11038
1705281300000|2024-01-15 01:15:00|947.1|942.6|944|939.5|947.6|943.1|943.5|939|6712
1705281600000|2024-01-15 01:20:00|944.1|939.6|941.6|937.1|944.6|940.1|940.6|936.1|7619
1705281900000|2024-01-15 01:25:00|941.1|936.6|939.7|935.2|943.1|938.6|939.3|934.8|5780
1705282200000|2024-01-15 01:30:00|939.6|935.1|939.1|934.6|941.6|937.1|938.5|934|4871
1705282500000|2024-01-15 01:35:00|938.7|934.2|940|935.5|941|936.5|938.6|934.1|2585
1705282800000|2024-01-15 01:40:00|940.1|935.6|939|934.5|941|936.5|938.6|934.1|2161
1705283100000|2024-01-15 01:45:00|939.5|935|941.1|936.6|941.1|936.6|939|934.5|1694
1705283400000|2024-01-15 01:50:00|941|936.5|944.4|939.9|945.4|940.9|941|936.5|5950
1705283700000|2024-01-15 01:55:00|944.5|940|942|937.5|944.5|940|941|936.5|2620
1705284000000|2024-01-15 02:00:00|942.1|937.6|944|939.5|944.5|940|941.6|937.1|2207
1705284300000|2024-01-15 02:05:00|943.6|939.1|943|938.5|944.2|939.7|943|938.5|1147
1705284600000|2024-01-15 02:10:00|943.5|939|943.7|939.2|944|939.5|943.5|939|1056
1705285800000|2024-01-15 02:30:00|943.4|938.9|942|937.5|943.7|939.2|942|937.5|1918
1705286100000|2024-01-15 02:35:00|941.8|937.3|942.1|937.6|943.5|939|941.1|936.6|1497
1705286400000|2024-01-15 02:40:00|942.3|937.8|943.6|939.1|943.6|939.1|941.6|937.1|961
1705286700000|2024-01-15 02:45:00|944|939.5|945|940.5|945|940.5|944|939.5|2278
1705287000000|2024-01-15 02:50:00|945.1|940.6|946.5|942|947|942.5|945|940.5|3718
1705287300000|2024-01-15 02:55:00|946|941.5|947.1|942.6|948|943.5|945|940.5|4611
1705287600000|2024-01-15 03:00:00|947.6|943.1|947.1|942.6|948|943.5|946.6|942.1|2690
1705287900000|2024-01-15 03:05:00|947.5|943|947.1|942.6|947.5|943|946.1|941.6|1955
1705288200000|2024-01-15 03:10:00|947|942.5|947|942.5|947|942.5|946.5|942|999
1705288500000|2024-01-15 03:15:00|946.5|942|944.8|940.3|948|943.5|944.1|939.6|4076
1705288800000|2024-01-15 03:20:00|945|940.5|944.6|940.1|946.1|941.6|944.3|939.8|1834
1705289100000|2024-01-15 03:25:00|945.1|940.6|946.5|942|946.5|942|945|940.5|1187
1705296600000|2024-01-15 05:30:00|946.4|941.9|944.9|940.4|946.4|941.9|942|937.5|3541
1705296900000|2024-01-15 05:35:00|944.5|940|943.5|939|944.5|940|943|938.5|2146
1705297200000|2024-01-15 05:40:00|943.3|938.8|942|937.5|943.3|938.8|942|937.5|2186
1705297500000|2024-01-15 05:45:00|942.3|937.8|943|938.5|944.5|940|942.3|937.8|1813
1705297800000|2024-01-15 05:50:00|943.5|939|943.5|939|944.5|940|943.5|939|1076
1705298100000|2024-01-15 05:55:00|943.9|939.4|942.5|938|944|939.5|942.5|938|1053
1705298400000|2024-01-15 06:00:00|942|937.5|942|937.5|942|937.5|941|936.5|2612
1705298700000|2024-01-15 06:05:00|942.5|938|943|938.5|943|938.5|941.9|937.4|980
1705299000000|2024-01-15 06:10:00|942.5|938|943|938.5|943|938.5|942.5|938|602
1705299300000|2024-01-15 06:15:00|942.6|938.1|944.4|939.9|944.9|940.4|942.5|938|2485
1705299600000|2024-01-15 06:20:00|944|939.5|943.9|939.4|944.7|940.2|943.5|939|1079
1705299900000|2024-01-15 06:25:00|943.5|939|940.5|936|943.5|939|940.3|935.8|3123
1705300200000|2024-01-15 06:30:00|940.9|936.4|941.9|937.4|942|937.5|940.5|936|2074
1705300500000|2024-01-15 06:35:00|941.5|937|939.5|935|941.5|937|939|934.5|3964
1705300800000|2024-01-15 06:40:00|940|935.5|938.5|934|940.5|936|938.4|933.9|3073
1705301100000|2024-01-15 06:45:00|938.4|933.9|934.5|930|938.4|933.9|934|929.5|9353
1705301400000|2024-01-15 06:50:00|934.1|929.6|931.5|927|934.5|930|931.4|926.9|9884
1705301700000|2024-01-15 06:55:00|931.7|927.2|926.1|921.6|932|927.5|925.8|921.3|20691
1705302000000|2024-01-15 07:00:00|926|921.5|926.1|921.6|926.1|921.6|926|921.5|0
1705323600000|2024-01-15 13:00:00|924.8|920.3|922.9|918.4|926|921.5|921.9|917.4|26121
1705323900000|2024-01-15 13:05:00|922.5|918|927.5|923|928.5|924|922.5|918|15293
1705324200000|2024-01-15 13:10:00|927|922.5|927.9|923.4|928.3|923.8|926.9|922.4|5814
1705324500000|2024-01-15 13:15:00|928|923.5|926.9|922.4|928.4|923.9|926.4|921.9|3216
1705324800000|2024-01-15 13:20:00|927.4|922.9|928.4|923.9|928.4|923.9|926.9|922.4|3259
1705325100000|2024-01-15 13:25:00|928.8|924.3|929.9|925.4|929.9|925.4|928.4|923.9|4857
1705325400000|2024-01-15 13:30:00|929.5|925|929.9|925.4|930.9|926.4|929|924.5|4877
1705325700000|2024-01-15 13:35:00|930.4|925.9|928.9|924.4|930.4|925.9|928.9|924.4|2661
1705326000000|2024-01-15 13:40:00|928.4|923.9|928.9|924.4|928.9|924.4|928|923.5|1800
1705326300000|2024-01-15 13:45:00|928.4|923.9|928.4|923.9|928.9|924.4|927.9|923.4|1486
1705326600000|2024-01-15 13:50:00|928.5|924|930.4|925.9|930.9|926.4|928.5|924|2963
1705326900000|2024-01-15 13:55:00|930.9|926.4|931.4|926.9|932.4|927.9|930.9|926.4|5305
1705327200000|2024-01-15 14:00:00|931.9|927.4|930.4|925.9|932.4|927.9|930.4|925.9|3064
1705327500000|2024-01-15 14:05:00|930.5|926|932.4|927.9|932.4|927.9|930.4|925.9|2510
1705327800000|2024-01-15 14:10:00|931.9|927.4|934.3|929.8|934.3|929.8|931.9|927.4|5594
1705328100000|2024-01-15 14:15:00|933.9|929.4|931.4|926.9|933.9|929.4|931.4|926.9|2704
1705328400000|2024-01-15 14:20:00|931|926.5|931.5|927|931.5|927|930|925.5|2631
1705328700000|2024-01-15 14:25:00|931.7|927.2|932.4|927.9|932.4|927.9|931.4|926.9|1231
1705329000000|2024-01-15 14:30:00|932.9|928.4|931.5|927|932.9|928.4|931.4|926.9|1187
1705329300000|2024-01-15 14:35:00|931.9|927.4|929.4|924.9|931.9|927.4|929.4|924.9|2924
1705329600000|2024-01-15 14:40:00|929|924.5|929.4|924.9|929.4|924.9|928.4|923.9|2283
1705329900000|2024-01-15 14:45:00|929.9|925.4|928.7|924.2|930.4|925.9|928.4|923.9|1935
1705330200000|2024-01-15 14:50:00|928.9|924.4|928.4|923.9|928.9|924.4|927.5|923|2420
1705330500000|2024-01-15 14:55:00|928.5|924|931.9|927.4|932|927.5|928.4|923.9|3669
1705366800000|2024-01-16 01:00:00|932.5|928|929.6|925.1|933.1|928.6|929.1|924.6|5600
1705367100000|2024-01-16 01:05:00|929.2|924.7|930.1|925.6|930.6|926.1|927.5|923|3492
1705367400000|2024-01-16 01:10:00|929.6|925.1|927.2|922.7|929.6|925.1|926.2|921.7|5041
1705367700000|2024-01-16 01:15:00|927.1|922.6|926.2|921.7|927.1|922.6|924.7|920.2|6683
1705368000000|2024-01-16 01:20:00|926.1|921.6|926.7|922.2|927.1|922.6|925.2|920.7|2906
1705368300000|2024-01-16 01:25:00|927.1|922.6|926.2|921.7|928.6|924.1|926.2|921.7|2691
1705368600000|2024-01-16 01:30:00|926.7|922.2|927.6|923.1|927.7|923.2|925.2|920.7|2449
1705368900000|2024-01-16 01:35:00|927.7|923.2|927.7|923.2|928.7|924.2|927.2|922.7|2857
1705369200000|2024-01-16 01:40:00|928.1|923.6|926.2|921.7|928.2|923.7|925.2|920.7|2285
1705369500000|2024-01-16 01:45:00|926|921.5|924.7|920.2|926.1|921.6|924.1|919.6|4038
1705369800000|2024-01-16 01:50:00|924.9|920.4|925.1|920.6|927.2|922.7|924.9|920.4|2541
1705370100000|2024-01-16 01:55:00|924.7|920.2|926.2|921.7|927.1|922.6|923.7|919.2|3636
1705370400000|2024-01-16 02:00:00|925.7|921.2|930.1|925.6|930.6|926.1|925.7|921.2|4920
1705370700000|2024-01-16 02:05:00|929.6|925.1|932.7|928.2|932.7|928.2|929.1|924.6|5622
1705371000000|2024-01-16 02:10:00|932.5|928|930.7|926.2|932.5|928|930.2|925.7|3930
1705372200000|2024-01-16 02:30:00|930.6|926.1|929.1|924.6|930.6|926.1|929.1|924.6|2518
1705372500000|2024-01-16 02:35:00|928.9|924.4|927.6|923.1|928.9|924.4|927|922.5|2968
1705372800000|2024-01-16 02:40:00|927.1|922.6|927.6|923.1|927.7|923.2|926.6|922.1|1616
1705373100000|2024-01-16 02:45:00|927.7|923.2|929.5|925|929.5|925|927.7|923.2|1730
1705373400000|2024-01-16 02:50:00|929.3|924.8|926.9|922.4|929.5|925|926.9|922.4|1201
1705373700000|2024-01-16 02:55:00|927.1|922.6|927.6|923.1|927.6|923.1|926.2|921.7|2077
1705374000000|2024-01-16 03:00:00|927.4|922.9|927.2|922.7|928.1|923.6|926.7|922.2|1129
1705374300000|2024-01-16 03:05:00|927.1|922.6|928.1|923.6|928.2|923.7|926.5|922|1128
1705374600000|2024-01-16 03:10:00|928.5|924|928.1|923.6|929.1|924.6|927.6|923.1|1666
1705374900000|2024-01-16 03:15:00|928.6|924.1|927.6|923.1|929.6|925.1|927.1|922.6|2653
1705375200000|2024-01-16 03:20:00|927.4|922.9|924.2|919.7|927.6|923.1|924.1|919.6|4294
1705375500000|2024-01-16 03:25:00|924.1|919.6|925.2|920.7|925.2|920.7|923.6|919.1|6079
1705383000000|2024-01-16 05:30:00|924.3|919.8|922.2|917.7|924.6|920.1|921.2|916.7|14840
1705383300000|2024-01-16 05:35:00|922.6|918.1|921.6|917.1|923.1|918.6|921.6|917.1|4945
1705383600000|2024-01-16 05:40:00|921.2|916.7|919.6|915.1|921.2|916.7|918.1|913.6|12784
1705383900000|2024-01-16 05:45:00|919.2|914.7|920.1|915.6|921.3|916.8|917.5|913|8279
1705384200000|2024-01-16 05:50:00|920.6|916.1|919.1|914.6|920.9|916.4|918.6|914.1|3342
1705384500000|2024-01-16 05:55:00|919.6|915.1|921.6|917.1|922.1|917.6|919.1|914.6|4074
1705384800000|2024-01-16 06:00:00|921.5|917|921.1|916.6|922.6|918.1|921.1|916.6|3490
1705385100000|2024-01-16 06:05:00|921.6|917.1|920.1|915.6|922.1|917.6|919.2|914.7|3560
1705385400000|2024-01-16 06:10:00|920.2|915.7|922.7|918.2|922.7|918.2|919.6|915.1|3162
1705385700000|2024-01-16 06:15:00|922.6|918.1|921.4|916.9|923.7|919.2|921.2|916.7|5093
1705386000000|2024-01-16 06:20:00|921.2|916.7|920.7|916.2|921.6|917.1|919.7|915.2|1649
1705386300000|2024-01-16 06:25:00|920.6|916.1|919.2|914.7|920.6|916.1|919.1|914.6|2180
1705386600000|2024-01-16 06:30:00|919.1|914.6|919.6|915.1|919.6|915.1|918.2|913.7|3471
1705386900000|2024-01-16 06:35:00|919.7|915.2|919.6|915.1|919.7|915.2|918.2|913.7|2589
1705387200000|2024-01-16 06:40:00|919.2|914.7|923.6|919.1|923.6|919.1|919.2|914.7|4782
1705387500000|2024-01-16 06:45:00|923.1|918.6|922.6|918.1|923.1|918.6|921.2|916.7|3445
1705387800000|2024-01-16 06:50:00|922.7|918.2|928|923.5|928.1|923.6|922.7|918.2|12275
1705388100000|2024-01-16 06:55:00|928.1|923.6|931.6|927.1|932.1|927.6|928|923.5|16299
1705410000000|2024-01-16 13:00:00|940.9|936.4|939.5|935|942.9|938.4|937.1|932.6|34815
1705410300000|2024-01-16 13:05:00|939.4|934.9|940.5|936|940.5|936|938|933.5|11186
1705410600000|2024-01-16 13:10:00|941|936.5|945|940.5|945.5|941|941|936.5|21084
1705410900000|2024-01-16 13:15:00|945.5|941|943.5|939|946|941.5|943.5|939|10082
1705411200000|2024-01-16 13:20:00|944|939.5|942.5|938|944|939.5|941.5|937|7179
1705411500000|2024-01-16 13:25:00|943|938.5|942.9|938.4|944.1|939.6|942.5|938|4309
1705411800000|2024-01-16 13:30:00|943|938.5|942.4|937.9|943.5|939|941.9|937.4|2926
1705412100000|2024-01-16 13:35:00|942.2|937.7|940.9|936.4|942.4|937.9|940.9|936.4|4330
1705412400000|2024-01-16 13:40:00|941.3|936.8|939.9|935.4|942.3|937.8|939.3|934.8|3706
1705412700000|2024-01-16 13:45:00|939.4|934.9|938.8|934.3|940.8|936.3|938.8|934.3|3966
1705413000000|2024-01-16 13:50:00|939.3|934.8|939.3|934.8|940.8|936.3|938.8|934.3|3306
1705413300000|2024-01-16 13:55:00|938.9|934.4|938.7|934.2|940.2|935.7|938.7|934.2|2669
1705413600000|2024-01-16 14:00:00|938.9|934.4|939.2|934.7|940.2|935.7|938.9|934.4|1524
1705413900000|2024-01-16 14:05:00|939.7|935.2|938.9|934.4|939.7|935.2|938.9|934.4|956
1705414200000|2024-01-16 14:10:00|938.8|934.3|937.8|933.3|938.9|934.4|937.1|932.6|3450
1705414500000|2024-01-16 14:15:00|937.4|932.9|937.8|933.3|938.3|933.8|937.3|932.8|2275
1705414800000|2024-01-16 14:20:00|937.9|933.4|939.3|934.8|939.8|935.3|937.8|933.3|2452
1705415100000|2024-01-16 14:25:00|939.2|934.7|937.8|933.3|939.3|934.8|937.8|933.3|1530
1705415400000|2024-01-16 14:30:00|938.2|933.7|938.4|933.9|938.4|933.9|936.9|932.4|2441
1705415700000|2024-01-16 14:35:00|937.9|933.4|938.4|933.9|938.8|934.3|937.9|933.4|965
1705416000000|2024-01-16 14:40:00|938.3|933.8|938.8|934.3|938.8|934.3|938.3|933.8|801
1705416300000|2024-01-16 14:45:00|938.4|933.9|938.4|933.9|938.4|933.9|937.9|933.4|761
1705416600000|2024-01-16 14:50:00|938.6|934.1|938.3|933.8|938.8|934.3|938.3|933.8|1097
1705416900000|2024-01-16 14:55:00|938.8|934.3|939.8|935.3|940.3|935.8|938.3|933.8|3539
1705453200000|2024-01-17 01:00:00|939.5|935|936.1|931.6|939.6|935.1|935.7|931.2|5835
1705453500000|2024-01-17 01:05:00|935.7|931.2|934.7|930.2|937.1|932.6|934.2|929.7|6744
1705453800000|2024-01-17 01:10:00|934.6|930.1|936.1|931.6|936.6|932.1|934.6|930.1|2451
1705454100000|2024-01-17 01:15:00|936|931.5|936.6|932.1|936.6|932.1|935.3|930.8|1989
1705454400000|2024-01-17 01:20:00|937|932.5|936|931.5|937.1|932.6|936|931.5|2123
1705454700000|2024-01-17 01:25:00|936.1|931.6|938.6|934.1|938.6|934.1|935.6|931.1|3060
1705455000000|2024-01-17 01:30:00|938.5|934|937.6|933.1|938.6|934.1|936.9|932.4|2921
1705455300000|2024-01-17 01:35:00|937.7|933.2|935.6|931.1|938.1|933.6|935.6|931.1|1707
1705455600000|2024-01-17 01:40:00|936.1|931.6|935.6|931.1|936.1|931.6|935.1|930.6|2268
1705455900000|2024-01-17 01:45:00|935.1|930.6|935.2|930.7|935.2|930.7|933.7|929.2|4383
1705456200000|2024-01-17 01:50:00|935.6|931.1|934.7|930.2|935.6|931.1|934.5|930|1514
1705456500000|2024-01-17 01:55:00|935.1|930.6|934.2|929.7|935.2|930.7|933.7|929.2|2102
1705456800000|2024-01-17 02:00:00|934.1|929.6|933.2|928.7|934.2|929.7|932.7|928.2|4338
1705457100000|2024-01-17 02:05:00|933.6|929.1|932.2|927.7|933.7|929.2|931.3|926.8|6255
1705457400000|2024-01-17 02:10:00|932.1|927.6|931.6|927.1|934.3|929.8|931.6|927.1|4363
1705458600000|2024-01-17 02:30:00|931.2|926.7|931.1|926.6|931.2|926.7|929.7|925.2|5628
1705458900000|2024-01-17 02:35:00|931.6|927.1|927.7|923.2|931.6|927.1|927.7|923.2|6231
1705459200000|2024-01-17 02:40:00|928.2|923.7|927.2|922.7|928.7|924.2|926.3|921.8|6114
1705459500000|2024-01-17 02:45:00|927.6|923.1|928.2|923.7|928.6|924.1|927.1|922.6|3989
1705459800000|2024-01-17 02:50:00|928.1|923.6|927.7|923.2|929.6|925.1|927.2|922.7|3499
1705460100000|2024-01-17 02:55:00|927.6|923.1|927.6|923.1|928.1|923.6|926.7|922.2|2232
1705460400000|2024-01-17 03:00:00|927.5|923|927.7|923.2|928.7|924.2|927.5|923|2579
1705460700000|2024-01-17 03:05:00|927.2|922.7|929.2|924.7|929.6|925.1|925.7|921.2|4544
1705461000000|2024-01-17 03:10:00|929.1|924.6|927.7|923.2|930.2|925.7|927.4|922.9|3197
1705461300000|2024-01-17 03:15:00|927.4|922.9|927.2|922.7|929.7|925.2|926.6|922.1|2371
1705461600000|2024-01-17 03:20:00|927.1|922.6|928|923.5|928|923.5|927.1|922.6|1429
1705461900000|2024-01-17 03:25:00|927.8|923.3|929.6|925.1|930|925.5|927.5|923|2554
1705462200000|2024-01-17 03:30:00|||||||||4
1705469400000|2024-01-17 05:30:00|929.5|925|924.6|920.1|929.5|925|923.7|919.2|7719
1705469700000|2024-01-17 05:35:00|924.7|920.2|925.1|920.6|926.1|921.6|923.7|919.2|4824
1705470000000|2024-01-17 05:40:00|925|920.5|924.5|920|925.5|921|923.5|919|3726
1705470300000|2024-01-17 05:45:00|924.6|920.1|924.5|920|925|920.5|922.8|918.3|3793
1705470600000|2024-01-17 05:50:00|924.6|920.1|927.5|923|928.5|924|924.6|920.1|6180
1705470900000|2024-01-17 05:55:00|928|923.5|927.6|923.1|929.1|924.6|927.1|922.6|4144
1705471200000|2024-01-17 06:00:00|927.5|923|927.1|922.6|928|923.5|926.1|921.6|2423
1705471500000|2024-01-17 06:05:00|927.6|923.1|929.6|925.1|929.6|925.1|927.1|922.6|3543
1705471800000|2024-01-17 06:10:00|929.5|925|927.5|923|929.6|925.1|926.5|922|2971
1705472100000|2024-01-17 06:15:00|927|922.5|926.5|922|927.5|923|926|921.5|1656
1705472400000|2024-01-17 06:20:00|927|922.5|927|922.5|927|922.5|925.6|921.1|2504
1705472700000|2024-01-17 06:25:00|926.5|922|929|924.5|929|924.5|926|921.5|2360
1705473000000|2024-01-17 06:30:00|928.9|924.4|928|923.5|929.4|924.9|927.5|923|2332
1705473300000|2024-01-17 06:35:00|927.8|923.3|924|919.5|927.9|923.4|923.5|919|3890
1705473600000|2024-01-17 06:40:00|924.1|919.6|924.5|920|924.6|920.1|922.6|918.1|5808
1705473900000|2024-01-17 06:45:00|924.4|919.9|918.9|914.4|924.6|920.1|918.5|914|12417
1705474200000|2024-01-17 06:50:00|919.4|914.9|919|914.5|920.5|916|918.5|914|7805
1705474500000|2024-01-17 06:55:00|918.6|914.1|918|913.5|919.9|915.4|918|913.5|9805
1705496400000|2024-01-17 13:00:00|916.3|911.8|917.8|913.3|918.3|913.8|913.2|908.7|23662
1705496700000|2024-01-17 13:05:00|917.9|913.4|918.8|914.3|920.3|915.8|916.9|912.4|8548
1705497000000|2024-01-17 13:10:00|918.9|914.4|917.9|913.4|920.8|916.3|917.9|913.4|4815
1705497300000|2024-01-17 13:15:00|918.3|913.8|916.9|912.4|918.8|914.3|916.4|911.9|4429
1705497600000|2024-01-17 13:20:00|916.5|912|916.9|912.4|917.4|912.9|916.3|911.8|3485
1705497900000|2024-01-17 13:25:00|917.3|912.8|918.8|914.3|919.3|914.8|916.9|912.4|3397
1705498200000|2024-01-17 13:30:00|918.4|913.9|919.9|915.4|920.4|915.9|917.4|912.9|3294
1705498500000|2024-01-17 13:35:00|919.5|915|919.4|914.9|919.5|915|918|913.5|1477
1705498800000|2024-01-17 13:40:00|919.6|915.1|921.4|916.9|921.9|917.4|919.6|915.1|5691
1705499100000|2024-01-17 13:45:00|921.8|917.3|920.5|916|922.9|918.4|919|914.5|4839
1705499400000|2024-01-17 13:50:00|920.4|915.9|919.4|914.9|920.4|915.9|918.4|913.9|1909
1705499700000|2024-01-17 13:55:00|919.3|914.8|918.9|914.4|919.8|915.3|918.8|914.3|1328
1705500000000|2024-01-17 14:00:00|919|914.5|918.3|913.8|919|914.5|917.8|913.3|1920
1705500300000|2024-01-17 14:05:00|917.9|913.4|916.5|912|918.3|913.8|915.5|911|4383
1705500600000|2024-01-17 14:10:00|916.4|911.9|916.3|911.8|917.3|912.8|914|909.5|7015
1705500900000|2024-01-17 14:15:00|915.9|911.4|917.8|913.3|918.3|913.8|915.8|911.3|3118
1705501200000|2024-01-17 14:20:00|917.9|913.4|917.8|913.3|918.3|913.8|916.4|911.9|1778
1705501500000|2024-01-17 14:25:00|917.4|912.9|918.9|914.4|919.9|915.4|917.3|912.8|3434
1705501800000|2024-01-17 14:30:00|918.4|913.9|921.4|916.9|921.9|917.4|918.4|913.9|4764
1705502100000|2024-01-17 14:35:00|920.9|916.4|920.4|915.9|922.8|918.3|920.4|915.9|4231
1705502400000|2024-01-17 14:40:00|920.9|916.4|922.9|918.4|922.9|918.4|920.8|916.3|3674
1705502700000|2024-01-17 14:45:00|922.4|917.9|925.8|921.3|925.8|921.3|921.7|917.2|7074
1705503000000|2024-01-17 14:50:00|926|921.5|925.3|920.8|927.3|922.8|924.2|919.7|8552
1705503300000|2024-01-17 14:55:00|925.7|921.2|924.7|920.2|925.7|921.2|923.7|919.2|3970
1705539600000|2024-01-18 01:00:00|925|920.5|925.5|921|926|921.5|923.1|918.6|6613
1705539900000|2024-01-18 01:05:00|925.9|921.4|926.5|922|928.5|924|925.5|921|8275
1705540200000|2024-01-18 01:10:00|926.9|922.4|924.5|920|927.4|922.9|924|919.5|3809
1705540500000|2024-01-18 01:15:00|925|920.5|925.6|921.1|926.9|922.4|923.6|919.1|3636
1705540800000|2024-01-18 01:20:00|925.5|921|926.1|921.6|926.5|922|925|920.5|1536
1705541100000|2024-01-18 01:25:00|926.3|921.8|926|921.5|927.5|923|925.5|921|2359
1705541400000|2024-01-18 01:30:00|926.1|921.6|925.5|921|926.6|922.1|924.5|920|1880
1705541700000|2024-01-18 01:35:00|925.1|920.6|927.6|923.1|928.1|923.6|925|920.5|3018
1705542000000|2024-01-18 01:40:00|927.5|923|926.1|921.6|928.1|923.6|926|921.5|1296
1705542300000|2024-01-18 01:45:00|926|921.5|925|920.5|926.1|921.6|924|919.5|1915
1705542600000|2024-01-18 01:50:00|925.1|920.6|925.5|921|925.5|921|924|919.5|1219
1705542900000|2024-01-18 01:55:00|925.4|920.9|924|919.5|925.4|920.9|924|919.5|1199
1705543200000|2024-01-18 02:00:00|924.4|919.9|921.6|917.1|924.5|920|921.1|916.6|5614
1705543500000|2024-01-18 02:05:00|921.2|916.7|919.2|914.7|922.6|918.1|918.7|914.2|5539
1705543800000|2024-01-18 02:10:00|919.6|915.1|919.1|914.6|920.1|915.6|918.6|914.1|4070
1705545000000|2024-01-18 02:30:00|919.2|914.7|918.6|914.1|919.6|915.1|917.6|913.1|5646
1705545300000|2024-01-18 02:35:00|919.1|914.6|917.1|912.6|920.2|915.7|917.1|912.6|3034
1705545600000|2024-01-18 02:40:00|917.6|913.1|916.6|912.1|918.1|913.6|915.1|910.6|6526
1705545900000|2024-01-18 02:45:00|917.1|912.6|916.6|912.1|917.7|913.2|916.1|911.6|2440
1705546200000|2024-01-18 02:50:00|917|912.5|917.1|912.6|917.5|913|916.1|911.6|2474
1705546500000|2024-01-18 02:55:00|917|912.5|916.6|912.1|917.1|912.6|913|908.5|8811
1705546800000|2024-01-18 03:00:00|916.5|912|918.4|913.9|919.5|915|916.5|912|5148
1705547100000|2024-01-18 03:05:00|918.5|914|919|914.5|919.5|915|918|913.5|2664
1705547400000|2024-01-18 03:10:00|919.2|914.7|921|916.5|921|916.5|918.1|913.6|3570
1705547700000|2024-01-18 03:15:00|921.4|916.9|922.4|917.9|923|918.5|920.8|916.3|5530
1705548000000|2024-01-18 03:20:00|922.5|918|926.5|922|927|922.5|922.5|918|10637
1705548300000|2024-01-18 03:25:00|926.4|921.9|927|922.5|927|922.5|925|920.5|4922
1705555800000|2024-01-18 05:30:00|926.9|922.4|924.1|919.6|928.4|923.9|923.5|919|10450
1705556100000|2024-01-18 05:35:00|923.6|919.1|923.6|919.1|923.6|919.1|922.1|917.6|3010
1705556400000|2024-01-18 05:40:00|923.8|919.3|927.5|923|927.5|923|922.6|918.1|3927
1705556700000|2024-01-18 05:45:00|927.9|923.4|929|924.5|932.5|928|927.9|923.4|14688
1705557000000|2024-01-18 05:50:00|929.4|924.9|931.5|927|931.5|927|929|924.5|5386
1705557300000|2024-01-18 05:55:00|931.9|927.4|928.5|924|932|927.5|928.4|923.9|4519
1705557600000|2024-01-18 06:00:00|928.9|924.4|930.4|925.9|930.4|925.9|927.5|923|3266
1705557900000|2024-01-18 06:05:00|930.5|926|932|927.5|932.5|928|930.5|926|5094
1705558200000|2024-01-18 06:10:00|931.5|927|934.9|930.4|937.8|933.3|931.5|927|15043
1705558500000|2024-01-18 06:15:00|934.4|929.9|935.3|930.8|936.5|932|933.4|928.9|6127
1705558800000|2024-01-18 06:20:00|934.8|930.3|933.9|929.4|935.3|930.8|933.4|928.9|2289
1705559100000|2024-01-18 06:25:00|934.3|929.8|932.8|928.3|934.3|929.8|932.8|928.3|3083
1705559400000|2024-01-18 06:30:00|933.3|928.8|930.4|925.9|933.8|929.3|929.3|924.8|4846
1705559700000|2024-01-18 06:35:00|930.9|926.4|930.9|926.4|932.8|928.3|929.9|925.4|3194
1705560000000|2024-01-18 06:40:00|931|926.5|935.3|930.8|935.8|931.3|930.9|926.4|5013
1705560300000|2024-01-18 06:45:00|935.7|931.2|937.3|932.8|937.3|932.8|934.3|929.8|5292
1705560600000|2024-01-18 06:50:00|937.8|933.3|941.8|937.3|941.8|937.3|937.8|933.3|14677
1705560900000|2024-01-18 06:55:00|941.4|936.9|940.4|935.9|941.8|937.3|938.9|934.4|10886
1705582800000|2024-01-18 13:00:00|939.1|934.6|937.2|932.7|939.8|935.3|935.6|931.1|15288
1705583100000|2024-01-18 13:05:00|937.7|933.2|934.7|930.2|937.7|933.2|933.7|929.2|7789
1705583400000|2024-01-18 13:10:00|934.8|930.3|934.7|930.2|935.7|931.2|934.6|930.1|4638
1705583700000|2024-01-18 13:15:00|934.2|929.7|933.7|929.2|934.2|929.7|933|928.5|4791
1705584000000|2024-01-18 13:20:00|933.2|928.7|935.2|930.7|935.8|931.3|932.7|928.2|4921
1705584300000|2024-01-18 13:25:00|935.7|931.2|935.2|930.7|936.2|931.7|934.7|930.2|2327
1705584600000|2024-01-18 13:30:00|935.1|930.6|935.1|930.6|936.1|931.6|934.6|930.1|2225
1705584900000|2024-01-18 13:35:00|935.2|930.7|933.2|928.7|935.7|931.2|933.2|928.7|2567
1705585200000|2024-01-18 13:40:00|933.6|929.1|935.2|930.7|936.1|931.6|933.6|929.1|2720
1705585500000|2024-01-18 13:45:00|935.6|931.1|935.2|930.7|935.7|931.2|934.7|930.2|1638
1705585800000|2024-01-18 13:50:00|934.8|930.3|933.8|929.3|937.2|932.7|932.8|928.3|4673
1705586100000|2024-01-18 13:55:00|933.7|929.2|934.2|929.7|934.8|930.3|932.8|928.3|2808
1705586400000|2024-01-18 14:00:00|934.4|929.9|934.2|929.7|934.7|930.2|934.1|929.6|1026
1705586700000|2024-01-18 14:05:00|934.6|930.1|935.1|930.6|935.1|930.6|934.1|929.6|1116
1705587000000|2024-01-18 14:10:00|934.7|930.2|934.6|930.1|935.2|930.7|934.1|929.6|1307
1705587300000|2024-01-18 14:15:00|934.2|929.7|934.7|930.2|934.7|930.2|933.7|929.2|1404
1705587600000|2024-01-18 14:20:00|935.1|930.6|935.7|931.2|936.8|932.3|935.1|930.6|2154
1705587900000|2024-01-18 14:25:00|935.3|930.8|935.6|931.1|936.2|931.7|935.2|930.7|929
1705588200000|2024-01-18 14:30:00|935.2|930.7|934.2|929.7|935.2|930.7|934.2|929.7|1222
1705588500000|2024-01-18 14:35:00|934.7|930.2|934.2|929.7|935.2|930.7|934.2|929.7|937
1705588800000|2024-01-18 14:40:00|934.7|930.2|934.2|929.7|934.7|930.2|933.8|929.3|676
1705589100000|2024-01-18 14:45:00|933.8|929.3|930.9|926.4|934.3|929.8|930.9|926.4|5272
1705589400000|2024-01-18 14:50:00|930.7|926.2|930.8|926.3|932.2|927.7|929.8|925.3|5891
1705589700000|2024-01-18 14:55:00|931.2|926.7|931.7|927.2|932.1|927.6|930.3|925.8|4588
1705626000000|2024-01-19 01:00:00|932.4|927.9|934.3|929.8|935.3|930.8|932.4|927.9|6723
1705626300000|2024-01-19 01:05:00|934.7|930.2|934.3|929.8|936.3|931.8|933.8|929.3|3614
1705626600000|2024-01-19 01:10:00|933.8|929.3|932.3|927.8|933.8|929.3|931.8|927.3|2443
1705626900000|2024-01-19 01:15:00|932.8|928.3|931.3|926.8|932.8|928.3|930.8|926.3|3163
1705627200000|2024-01-19 01:20:00|931.8|927.3|932.8|928.3|932.8|928.3|930.8|926.3|1934
1705627500000|2024-01-19 01:25:00|932.3|927.8|931.3|926.8|932.8|928.3|930.4|925.9|2407
1705627800000|2024-01-19 01:30:00|930.9|926.4|933.8|929.3|934.6|930.1|930.8|926.3|2813
1705628100000|2024-01-19 01:35:00|933.3|928.8|934.3|929.8|934.8|930.3|933.3|928.8|1385
1705628400000|2024-01-19 01:40:00|934.8|930.3|934.3|929.8|935.8|931.3|933.8|929.3|2206
1705628700000|2024-01-19 01:45:00|933.9|929.4|934.3|929.8|934.3|929.8|933.8|929.3|953
1705629000000|2024-01-19 01:50:00|934.2|929.7|935.7|931.2|935.8|931.3|933.8|929.3|1701
1705629300000|2024-01-19 01:55:00|935.3|930.8|937.2|932.7|937.4|932.9|935.2|930.7|4499
1705629600000|2024-01-19 02:00:00|936.8|932.3|935.2|930.7|936.8|932.3|934.3|929.8|2636
1705629900000|2024-01-19 02:05:00|935.3|930.8|933.7|929.2|935.3|930.8|933.7|929.2|1096
1705630200000|2024-01-19 02:10:00|933.8|929.3|935.7|931.2|935.7|931.2|933.7|929.2|1498
1705631400000|2024-01-19 02:30:00|936.1|931.6|935.2|930.7|936.7|932.2|934.7|930.2|1838
1705631700000|2024-01-19 02:35:00|935.7|931.2|938.2|933.7|938.8|934.3|935.5|931|4997
1705632000000|2024-01-19 02:40:00|938|933.5|938.6|934.1|940.2|935.7|938|933.5|6230
1705632300000|2024-01-19 02:45:00|938.7|934.2|943.2|938.7|943.2|938.7|938.7|934.2|10416
1705632600000|2024-01-19 02:50:00|943.4|938.9|942.7|938.2|943.7|939.2|941.7|937.2|9148
1705632900000|2024-01-19 02:55:00|942.6|938.1|942.6|938.1|943.7|939.2|942.1|937.6|5103
1705633200000|2024-01-19 03:00:00|943|938.5|942.7|938.2|943.2|938.7|941.2|936.7|3754
1705633500000|2024-01-19 03:05:00|942.2|937.7|942.2|937.7|942.7|938.2|941.7|937.2|1844
1705633800000|2024-01-19 03:10:00|941.7|937.2|941.7|937.2|942.2|937.7|941.6|937.1|1597
1705634100000|2024-01-19 03:15:00|942.1|937.6|939.8|935.3|942.3|937.8|939.3|934.8|3939
1705634400000|2024-01-19 03:20:00|939.7|935.2|941.2|936.7|941.2|936.7|939.7|935.2|2303
1705634700000|2024-01-19 03:25:00|941.1|936.6|941.7|937.2|942.1|937.6|941.1|936.6|2382
1705642200000|2024-01-19 05:30:00|941.6|937.1|938.7|934.2|942.1|937.6|938.2|933.7|5244
1705642500000|2024-01-19 05:35:00|939.2|934.7|937.2|932.7|939.2|934.7|936.7|932.2|5316
1705642800000|2024-01-19 05:40:00|936.8|932.3|937.2|932.7|937.7|933.2|936.7|932.2|2884
1705643100000|2024-01-19 05:45:00|936.7|932.2|937.2|932.7|939.2|934.7|936.7|932.2|2693
1705643400000|2024-01-19 05:50:00|937.7|933.2|936.2|931.7|937.7|933.2|936.2|931.7|2452
1705643700000|2024-01-19 05:55:00|935.7|931.2|937.7|933.2|937.7|933.2|935.2|930.7|3049
1705644000000|2024-01-19 06:00:00|937.6|933.1|937.6|933.1|937.6|933.1|936.6|932.1|1802
1705644300000|2024-01-19 06:05:00|938.1|933.6|938.6|934.1|939.6|935.1|938.1|933.6|2488
1705644600000|2024-01-19 06:10:00|939|934.5|939.1|934.6|939.1|934.6|938.2|933.7|1453
1705644900000|2024-01-19 06:15:00|939.3|934.8|938.6|934.1|940.1|935.6|938.6|934.1|2216
1705645200000|2024-01-19 06:20:00|938.1|933.6|938.1|933.6|938.9|934.4|937.1|932.6|2193
1705645500000|2024-01-19 06:25:00|937.6|933.1|938.1|933.6|938.6|934.1|937.6|933.1|888
1705645800000|2024-01-19 06:30:00|938.4|933.9|939.2|934.7|940.6|936.1|938.1|933.6|2884
1705646100000|2024-01-19 06:35:00|939.6|935.1|943.6|939.1|945.1|940.6|939.6|935.1|11996
1705646400000|2024-01-19 06:40:00|944.1|939.6|943.1|938.6|944.1|939.6|942.1|937.6|4300
1705646700000|2024-01-19 06:45:00|943.6|939.1|944.7|940.2|944.7|940.2|943.6|939.1|4777
1705647000000|2024-01-19 06:50:00|945.1|940.6|945.6|941.1|947.1|942.6|944.6|940.1|11576
1705647300000|2024-01-19 06:55:00|946.1|941.6|947.8|943.3|948.8|944.3|945.6|941.1|14632
1705669200000|2024-01-19 13:00:00|945.3|940.8|945.2|940.7|945.7|941.2|943.6|939.1|13634
1705669500000|2024-01-19 13:05:00|945.1|940.6|943.2|938.7|946.6|942.1|943.2|938.7|5806
1705669800000|2024-01-19 13:10:00|943.6|939.1|943.3|938.8|945.3|940.8|943.3|938.8|4289
1705670100000|2024-01-19 13:15:00|943.2|938.7|943.7|939.2|944.8|940.3|943.2|938.7|2686
1705670400000|2024-01-19 13:20:00|944.1|939.6|943.6|939.1|944.7|940.2|943.2|938.7|1922
1705670700000|2024-01-19 13:25:00|943.8|939.3|945|940.5|945.1|940.6|943.8|939.3|1898
1705671000000|2024-01-19 13:30:00|945.1|940.6|948|943.5|949.7|945.2|945|940.5|10501
1705671300000|2024-01-19 13:35:00|948.1|943.6|947.5|943|949|944.5|947.5|943|3424
1705671600000|2024-01-19 13:40:00|947|942.5|946.5|942|948|943.5|946.5|942|2570
1705671900000|2024-01-19 13:45:00|946.9|942.4|946|941.5|947|942.5|945|940.5|2897
1705672200000|2024-01-19 13:50:00|945.9|941.4|944.5|940|946.5|942|944.4|939.9|1877
1705672500000|2024-01-19 13:55:00|944.4|939.9|944.1|939.6|945.4|940.9|944|939.5|2362
1705672800000|2024-01-19 14:00:00|944.3|939.8|943.9|939.4|944.9|940.4|943.3|938.8|2433
1705673100000|2024-01-19 14:05:00|943.7|939.2|944.4|939.9|944.4|939.9|942.9|938.4|1532
1705673400000|2024-01-19 14:10:00|944.6|940.1|944.4|939.9|944.9|940.4|944.3|939.8|1389
1705673700000|2024-01-19 14:15:00|944.3|939.8|943.9|939.4|944.3|939.8|943.8|939.3|963
1705674000000|2024-01-19 14:20:00|944.1|939.6|943.8|939.3|944.1|939.6|942.8|938.3|1538
1705674300000|2024-01-19 14:25:00|943.9|939.4|944.4|939.9|944.4|939.9|943.3|938.8|1030
1705674600000|2024-01-19 14:30:00|944.3|939.8|941.4|936.9|944.3|939.8|940.9|936.4|5400
1705674900000|2024-01-19 14:35:00|940.9|936.4|939|934.5|941.4|936.9|938.9|934.4|7808
1705675200000|2024-01-19 14:40:00|938.9|934.4|939.5|935|939.5|935|937|932.5|8040
1705675500000|2024-01-19 14:45:00|939.6|935.1|940.8|936.3|941.4|936.9|939|934.5|3943
1705675800000|2024-01-19 14:50:00|940.9|936.4|941.3|936.8|941.8|937.3|938.8|934.3|2718
1705676100000|2024-01-19 14:55:00|941.1|936.6|943.8|939.3|943.8|939.3|940.8|936.3|5687
1705885200000|2024-01-22 01:00:00|940.9|936.4|937|932.5|940.9|936.4|937|932.5|10549
1705885500000|2024-01-22 01:05:00|936.9|932.4|940.4|935.9|941.4|936.9|936.3|931.8|7076
1705885800000|2024-01-22 01:10:00|940|935.5|944.8|940.3|945.4|940.9|940|935.5|9638
1705886100000|2024-01-22 01:15:00|945.3|940.8|943.4|938.9|945.3|940.8|943.3|938.8|4743
1705886400000|2024-01-22 01:20:00|943.8|939.3|946.3|941.8|946.3|941.8|942.4|937.9|4782
1705886700000|2024-01-22 01:25:00|945.9|941.4|944.4|939.9|946.4|941.9|944.3|939.8|4033
1705887000000|2024-01-22 01:30:00|944.6|940.1|944.4|939.9|945.9|941.4|942.9|938.4|2716
1705887300000|2024-01-22 01:35:00|943.9|939.4|944.3|939.8|944.3|939.8|943.3|938.8|1292
1705887600000|2024-01-22 01:40:00|943.9|939.4|943.4|938.9|943.9|939.4|942.9|938.4|1551
1705887900000|2024-01-22 01:45:00|943.3|938.8|940.3|935.8|943.6|939.1|939.4|934.9|5105
1705888200000|2024-01-22 01:50:00|940.4|935.9|940.4|935.9|940.8|936.3|939.4|934.9|2148
1705888500000|2024-01-22 01:55:00|940.3|935.8|941.3|936.8|942.3|937.8|940.3|935.8|2089
1705888800000|2024-01-22 02:00:00|941.4|936.9|940.4|935.9|941.6|937.1|940.3|935.8|1141
1705889100000|2024-01-22 02:05:00|940.3|935.8|939.3|934.8|940.8|936.3|939.3|934.8|2127
1705889400000|2024-01-22 02:10:00|939.4|934.9|940.8|936.3|941.9|937.4|939.3|934.8|2016
1705890600000|2024-01-22 02:30:00|940.7|936.2|942.7|938.2|943.3|938.8|940.3|935.8|2352
1705890900000|2024-01-22 02:35:00|942.3|937.8|943.7|939.2|943.7|939.2|941.8|937.3|2108
1705891200000|2024-01-22 02:40:00|944.1|939.6|944.6|940.1|946.3|941.8|944.1|939.6|5936
1705891500000|2024-01-22 02:45:00|944.7|940.2|944.6|940.1|945.2|940.7|943.6|939.1|2049
1705891800000|2024-01-22 02:50:00|944.8|940.3|945.7|941.2|946.7|942.2|944.1|939.6|3134
1705892100000|2024-01-22 02:55:00|945.6|941.1|944.2|939.7|945.6|941.1|944.1|939.6|1166
1705892400000|2024-01-22 03:00:00|944.6|940.1|945.6|941.1|946.6|942.1|944.6|940.1|3064
1705892700000|2024-01-22 03:05:00|946|941.5|945|940.5|946.6|942.1|945|940.5|2413
1705893000000|2024-01-22 03:10:00|945.4|940.9|945.5|941|946|941.5|944.9|940.4|1673
1705893300000|2024-01-22 03:15:00|945.6|941.1|942.6|938.1|945.6|941.1|942.1|937.6|3378
1705893600000|2024-01-22 03:20:00|942.4|937.9|942.1|937.6|942.6|938.1|941.1|936.6|2048
1705893900000|2024-01-22 03:25:00|942.5|938|942.5|938|942.6|938.1|942.1|937.6|1409
1705901400000|2024-01-22 05:30:00|941.5|937|940.2|935.7|942.1|937.6|939.7|935.2|5019
1705901700000|2024-01-22 05:35:00|940.4|935.9|940.6|936.1|942.1|937.6|940.1|935.6|1957
1705902000000|2024-01-22 05:40:00|941|936.5|941.5|937|941.7|937.2|941|936.5|1281
1705902300000|2024-01-22 05:45:00|941.4|936.9|941.4|936.9|942|937.5|941|936.5|1141
1705902600000|2024-01-22 05:50:00|941.5|937|942|937.5|942.5|938|941.5|937|1061
1705902900000|2024-01-22 05:55:00|942.4|937.9|943|938.5|943|938.5|942|937.5|2096
1705903200000|2024-01-22 06:00:00|942.6|938.1|943|938.5|943.5|939|942.5|938|1445
1705903500000|2024-01-22 06:05:00|943.4|938.9|941.6|937.1|943.4|938.9|941|936.5|2139
1705903800000|2024-01-22 06:10:00|941.5|937|939.1|934.6|942.1|937.6|939.1|934.6|3741
1705904100000|2024-01-22 06:15:00|939.2|934.7|937.2|932.7|939.2|934.7|937.1|932.6|5977
1705904400000|2024-01-22 06:20:00|937.4|932.9|933.6|929.1|938.6|934.1|933.1|928.6|12051
1705904700000|2024-01-22 06:25:00|933.4|928.9|934.7|930.2|935.6|931.1|932.1|927.6|10915
1705905000000|2024-01-22 06:30:00|934.6|930.1|933.7|929.2|935.7|931.2|932.9|928.4|5222
1705905300000|2024-01-22 06:35:00|934.1|929.6|937.6|933.1|938.6|934.1|933.1|928.6|5874
1705905600000|2024-01-22 06:40:00|937.8|933.3|936.1|931.6|938.1|933.6|935.5|931|4041
1705905900000|2024-01-22 06:45:00|936.5|932|942.5|938|942.6|938.1|936.5|932|7823
1705906200000|2024-01-22 06:50:00|942.9|938.4|944.5|940|945.9|941.4|942.9|938.4|10287
1705906500000|2024-01-22 06:55:00|944.9|940.4|941|936.5|944.9|940.4|941|936.5|7125
1705928400000|2024-01-22 13:00:00|938|933.5|936.3|931.8|939.3|934.8|934.4|929.9|13070
1705928700000|2024-01-22 13:05:00|936.4|931.9|939.7|935.2|940.2|935.7|936.4|931.9|6973
1705929000000|2024-01-22 13:10:00|939.8|935.3|938.9|934.4|940.8|936.3|938.9|934.4|3766
1705929300000|2024-01-22 13:15:00|939|934.5|940.9|936.4|941.9|937.4|938.9|934.4|4422
1705929600000|2024-01-22 13:20:00|941.3|936.8|939.8|935.3|941.9|937.4|939.8|935.3|2118
1705929900000|2024-01-22 13:25:00|940.2|935.7|940.9|936.4|941.4|936.9|939.9|935.4|1187
1705930200000|2024-01-22 13:30:00|941.3|936.8|942.3|937.8|942.8|938.3|940.8|936.3|2849
1705930500000|2024-01-22 13:35:00|942.1|937.6|940.8|936.3|942.8|938.3|940.8|936.3|1834
1705930800000|2024-01-22 13:40:00|941.2|936.7|941|936.5|941.4|936.9|940.8|936.3|1337
1705931100000|2024-01-22 13:45:00|941.2|936.7|941.3|936.8|942.3|937.8|940.8|936.3|1522
1705931400000|2024-01-22 13:50:00|941.4|936.9|940.4|935.9|941.4|936.9|939.7|935.2|2413
1705931700000|2024-01-22 13:55:00|940.5|936|942.3|937.8|942.3|937.8|940.4|935.9|1831
1705932000000|2024-01-22 14:00:00|942.1|937.6|942.8|938.3|943.3|938.8|941.9|937.4|2193
1705932300000|2024-01-22 14:05:00|942.6|938.1|941.9|937.4|942.9|938.4|941.4|936.9|1661
1705932600000|2024-01-22 14:10:00|942.3|937.8|943.4|938.9|944.3|939.8|941.9|937.4|4834
1705932900000|2024-01-22 14:15:00|943.6|939.1|944.8|940.3|944.9|940.4|942.9|938.4|2922
1705933200000|2024-01-22 14:20:00|944.4|939.9|944.9|940.4|944.9|940.4|943.9|939.4|3215
1705933500000|2024-01-22 14:25:00|945.3|940.8|944.8|940.3|946.9|942.4|944.4|939.9|7504
1705933800000|2024-01-22 14:30:00|944.9|940.4|944.9|940.4|945.3|940.8|943.8|939.3|2411
1705934100000|2024-01-22 14:35:00|945.1|940.6|952.1|947.6|952.2|947.7|944.9|940.4|16758
1705934400000|2024-01-22 14:40:00|952.5|948|952.1|947.6|953.1|948.6|950.6|946.1|11600
1705934700000|2024-01-22 14:45:00|952.2|947.7|953.1|948.6|953.5|949|951.2|946.7|7879
1705935000000|2024-01-22 14:50:00|953.5|949|954.6|950.1|954.6|950.1|952.8|948.3|7494
1705935300000|2024-01-22 14:55:00|954.7|950.2|953.7|949.2|955.1|950.6|953.2|948.7|7926
1705971600000|2024-01-23 01:00:00|953.1|948.6|952|947.5|953.9|949.4|951.4|946.9|7295
1705971900000|2024-01-23 01:05:00|952.4|947.9|952.9|948.4|954|949.5|952.4|947.9|3632
1705972200000|2024-01-23 01:10:00|953.4|948.9|954.8|950.3|955.5|951|953|948.5|5349
1705972500000|2024-01-23 01:15:00|954.9|950.4|954|949.5|956.5|952|953.5|949|6244
1705972800000|2024-01-23 01:20:00|953.7|949.2|954.9|950.4|955.4|950.9|953.7|949.2|2822
1705973100000|2024-01-23 01:25:00|955.3|950.8|956.9|952.4|957.5|953|955.3|950.8|4738
1705973400000|2024-01-23 01:30:00|957.3|952.8|956.9|952.4|957.4|952.9|955|950.5|4831
1705973700000|2024-01-23 01:35:00|957|952.5|958.4|953.9|959|954.5|956.5|952|7768
1705974000000|2024-01-23 01:40:00|958.8|954.3|956.5|952|959.3|954.8|956.5|952|3750
1705974300000|2024-01-23 01:45:00|956.4|951.9|955.5|951|957|952.5|955.4|950.9|2583
1705974600000|2024-01-23 01:50:00|955.3|950.8|954.5|950|956|951.5|953.9|949.4|4171
1705974900000|2024-01-23 01:55:00|954.9|950.4|957|952.5|957|952.5|954.5|950|2252
1705975200000|2024-01-23 02:00:00|956.9|952.4|957.4|952.9|957.8|953.3|956.4|951.9|1959
1705975500000|2024-01-23 02:05:00|957.5|953|957.4|952.9|958.8|954.3|956.8|952.3|2352
1705975800000|2024-01-23 02:10:00|957|952.5|958.5|954|958.9|954.4|956.9|952.4|1929
1705977000000|2024-01-23 02:30:00|958.9|954.4|957.4|952.9|959.3|954.8|956.8|952.3|2770
1705977300000|2024-01-23 02:35:00|957.8|953.3|957.4|952.9|957.9|953.4|956.3|951.8|1536
1705977600000|2024-01-23 02:40:00|957.3|952.8|954.4|949.9|957.3|952.8|953.9|949.4|2560
1705977900000|2024-01-23 02:45:00|954.9|950.4|952.9|948.4|955.6|951.1|952.9|948.4|4359
1705978200000|2024-01-23 02:50:00|953.3|948.8|954.9|950.4|955.3|950.8|953.3|948.8|2413
1705978500000|2024-01-23 02:55:00|954.8|950.3|953.4|948.9|954.9|950.4|953.4|948.9|1599
1705978800000|2024-01-23 03:00:00|953.3|948.8|952.4|947.9|954.4|949.9|951.5|947|4217
1705979100000|2024-01-23 03:05:00|952.3|947.8|952.4|947.9|953.5|949|951.9|947.4|1905
1705979400000|2024-01-23 03:10:00|952.5|948|952|947.5|953|948.5|951.7|947.2|2163
1705979700000|2024-01-23 03:15:00|952.4|947.9|951.8|947.3|952.9|948.4|951.3|946.8|2276
1705980000000|2024-01-23 03:20:00|951.4|946.9|951.8|947.3|951.9|947.4|950.4|945.9|3416
1705980300000|2024-01-23 03:25:00|951.4|946.9|952.9|948.4|953.5|949|951.3|946.8|2668
1705980600000|2024-01-23 03:30:00|952.8|948.3|952.8|948.3|952.8|948.3|952.8|948.3|0
1705987800000|2024-01-23 05:30:00|954|949.5|953.7|949.2|954.8|950.3|953.2|948.7|4314
1705988100000|2024-01-23 05:35:00|953.8|949.3|955.2|950.7|955.7|951.2|953.8|949.3|3374
1705988400000|2024-01-23 05:40:00|955.1|950.6|954.7|950.2|955.7|951.2|954.7|950.2|2147
1705988700000|2024-01-23 05:45:00|954.6|950.1|954.6|950.1|955.2|950.7|954.1|949.6|1239
1705989000000|2024-01-23 05:50:00|954.8|950.3|954.7|950.2|955.2|950.7|953.7|949.2|1465
1705989300000|2024-01-23 05:55:00|955.1|950.6|955.1|950.6|955.2|950.7|954.1|949.6|1530
1705989600000|2024-01-23 06:00:00|955.5|951|955.6|951.1|956.6|952.1|955.5|951|2382
1705989900000|2024-01-23 06:05:00|955.5|951|955.1|950.6|956|951.5|954.6|950.1|1148
1705990200000|2024-01-23 06:10:00|955|950.5|956|951.5|956.1|951.6|955|950.5|1165
1705990500000|2024-01-23 06:15:00|956.1|951.6|955.5|951|957|952.5|955.1|950.6|2078
1705990800000|2024-01-23 06:20:00|955.1|950.6|954.6|950.1|955.5|951|954.1|949.6|1780
1705991100000|2024-01-23 06:25:00|954.2|949.7|955.6|951.1|955.6|951.1|954.1|949.6|1708
1705991400000|2024-01-23 06:30:00|955.2|950.7|955.1|950.6|955.6|951.1|954.5|950|1884
1705991700000|2024-01-23 06:35:00|955|950.5|955|950.5|956|951.5|955|950.5|1376
1705992000000|2024-01-23 06:40:00|955.1|950.6|953.6|949.1|955.5|951|952.6|948.1|3756
1705992300000|2024-01-23 06:45:00|953.2|948.7|954.1|949.6|954.6|950.1|953.1|948.6|1809
1705992600000|2024-01-23 06:50:00|954|949.5|953.1|948.6|954.1|949.6|953.1|948.6|2031
1705992900000|2024-01-23 06:55:00|953|948.5|953.3|948.8|953.7|949.2|952.2|947.7|5767
1706014800000|2024-01-23 13:00:00|955|950.5|956.5|952|957|952.5|954.6|950.1|8577
1706015100000|2024-01-23 13:05:00|956.6|952.1|955.5|951|956.6|952.1|955.1|950.6|2994
1706015400000|2024-01-23 13:10:00|955.1|950.6|957|952.5|957.1|952.6|955|950.5|3582
1706015700000|2024-01-23 13:15:00|957.4|952.9|959.8|955.3|960.7|956.2|957.4|952.9|14963
1706016000000|2024-01-23 13:20:00|959.4|954.9|959.8|955.3|960.3|955.8|959.3|954.8|3665
1706016300000|2024-01-23 13:25:00|959.9|955.4|961.3|956.8|961.9|957.4|959.8|955.3|6880
1706016600000|2024-01-23 13:30:00|961.4|956.9|961.6|957.1|962.4|957.9|961|956.5|5616
1706016900000|2024-01-23 13:35:00|961.4|956.9|963.6|959.1|963.7|959.2|961.4|956.9|5887
1706017200000|2024-01-23 13:40:00|963.4|958.9|962.7|958.2|963.6|959.1|962.2|957.7|3468
1706017500000|2024-01-23 13:45:00|963.1|958.6|963.2|958.7|963.2|958.7|962.1|957.6|2114
1706017800000|2024-01-23 13:50:00|963.4|958.9|964.7|960.2|965.1|960.6|963.4|958.9|5347
1706018100000|2024-01-23 13:55:00|965.1|960.6|964.7|960.2|965.2|960.7|964.2|959.7|3777
1706018400000|2024-01-23 14:00:00|964.6|960.1|962.2|957.7|964.7|960.2|962.2|957.7|4959
1706018700000|2024-01-23 14:05:00|962|957.5|960.3|955.8|962.2|957.7|959.3|954.8|8875
1706019000000|2024-01-23 14:10:00|960.2|955.7|960.2|955.7|960.7|956.2|959.3|954.8|2614
1706019300000|2024-01-23 14:15:00|959.7|955.2|957.8|953.3|960.1|955.6|957.8|953.3|5265
1706019600000|2024-01-23 14:20:00|958.2|953.7|958.8|954.3|958.8|954.3|956.4|951.9|5898
1706019900000|2024-01-23 14:25:00|958.9|954.4|958.8|954.3|959.8|955.3|958.3|953.8|2777
1706020200000|2024-01-23 14:30:00|958.6|954.1|959.3|954.8|959.8|955.3|958.3|953.8|1171
1706020500000|2024-01-23 14:35:00|959.1|954.6|959.3|954.8|959.8|955.3|958.6|954.1|1097
1706020800000|2024-01-23 14:40:00|959.7|955.2|958.8|954.3|959.7|955.2|958.8|954.3|722
1706021100000|2024-01-23 14:45:00|959.3|954.8|959.7|955.2|960.7|956.2|959.3|954.8|2009
1706021400000|2024-01-23 14:50:00|959.8|955.3|959.7|955.2|960.2|955.7|959.2|954.7|1052
1706021700000|2024-01-23 14:55:00|959.3|954.8|957.2|952.7|959.7|955.2|956.8|952.3|4682
1706058000000|2024-01-24 01:00:00|957.6|953.1|956.9|952.4|959|954.5|955.2|950.7|6214
1706058300000|2024-01-24 01:05:00|956.5|952|954.9|950.4|958.8|954.3|954.9|950.4|4858
1706058600000|2024-01-24 01:10:00|954.5|950|956.8|952.3|956.9|952.4|954.5|950|3363
1706058900000|2024-01-24 01:15:00|956.4|951.9|955.8|951.3|956.4|951.9|954.8|950.3|2498
1706059200000|2024-01-24 01:20:00|955.7|951.2|955.3|950.8|955.8|951.3|954.7|950.2|1802
1706059500000|2024-01-24 01:25:00|955.7|951.2|957.8|953.3|959.2|954.7|955.7|951.2|5063
1706059800000|2024-01-24 01:30:00|958.2|953.7|959|954.5|959|954.5|957.8|953.3|1760
1706060100000|2024-01-24 01:35:00|959.2|954.7|957.8|953.3|960.4|955.9|957.8|953.3|3118
1706060400000|2024-01-24 01:40:00|957.7|953.2|956.2|951.7|957.8|953.3|955.7|951.2|1964
1706060700000|2024-01-24 01:45:00|956.3|951.8|956.2|951.7|957.2|952.7|955.7|951.2|1468
1706061000000|2024-01-24 01:50:00|955.8|951.3|954.9|950.4|956.4|951.9|953.9|949.4|3563
1706061300000|2024-01-24 01:55:00|955.3|950.8|955.8|951.3|956.3|951.8|954.9|950.4|1588
1706061600000|2024-01-24 02:00:00|955.4|950.9|955.4|950.9|955.9|951.4|954.4|949.9|1811
1706061900000|2024-01-24 02:05:00|955.2|950.7|955.9|951.4|956.9|952.4|954.9|950.4|1277
1706062200000|2024-01-24 02:10:00|955.7|951.2|952.9|948.4|955.9|951.4|952.9|948.4|3057
1706063400000|2024-01-24 02:30:00|952.5|948|951.8|947.3|952.5|948|950.4|945.9|8874
1706063700000|2024-01-24 02:35:00|952|947.5|952.3|947.8|953.3|948.8|951.9|947.4|2611
1706064000000|2024-01-24 02:40:00|952.8|948.3|952.8|948.3|952.8|948.3|952.3|947.8|1099
1706064300000|2024-01-24 02:45:00|952.7|948.2|954.8|950.3|954.8|950.3|952.3|947.8|2071
1706064600000|2024-01-24 02:50:00|955.2|950.7|954.8|950.3|955.2|950.7|954.3|949.8|1162
1706064900000|2024-01-24 02:55:00|954.4|949.9|953.6|949.1|954.4|949.9|952.9|948.4|1768
1706065200000|2024-01-24 03:00:00|953.8|949.3|953.8|949.3|954.9|950.4|953.3|948.8|1214
1706065500000|2024-01-24 03:05:00|953.7|949.2|954.3|949.8|954.8|950.3|953.3|948.8|1142
1706065800000|2024-01-24 03:10:00|954.8|950.3|954.3|949.8|955.2|950.7|954.1|949.6|886
1706066100000|2024-01-24 03:15:00|954.7|950.2|956.7|952.2|957.2|952.7|954.7|950.2|2366
1706066400000|2024-01-24 03:20:00|956.8|952.3|956.2|951.7|957.3|952.8|955.7|951.2|2648
1706066700000|2024-01-24 03:25:00|956.4|951.9|957.1|952.6|957.2|952.7|956.2|951.7|1548
1706067000000|2024-01-24 03:30:00|957.2|952.7|957.2|952.7|957.2|952.7|957.2|952.7|0
1706074200000|2024-01-24 05:30:00|957.1|952.6|955.4|950.9|957.2|952.7|954.8|950.3|2857
1706074500000|2024-01-24 05:35:00|955.8|951.3|956.8|952.3|957.8|953.3|955.8|951.3|1660
1706074800000|2024-01-24 05:40:00|956.9|952.4|959.2|954.7|959.2|954.7|956.9|952.4|3534
1706075100000|2024-01-24 05:45:00|959.3|954.8|960.2|955.7|960.2|955.7|958.7|954.2|4199
1706075400000|2024-01-24 05:50:00|960.3|955.8|959.7|955.2|960.7|956.2|959.2|954.7|3240
1706075700000|2024-01-24 05:55:00|959.8|955.3|960.1|955.6|960.7|956.2|959.3|954.8|2010
1706076000000|2024-01-24 06:00:00|960.3|955.8|960.3|955.8|960.6|956.1|959.3|954.8|1474
1706076300000|2024-01-24 06:05:00|959.8|955.3|960.3|955.8|960.3|955.8|959.8|955.3|1154
1706076600000|2024-01-24 06:10:00|960.7|956.2|963.2|958.7|963.2|958.7|960.7|956.2|8150
1706076900000|2024-01-24 06:15:00|963.6|959.1|961.7|957.2|963.6|959.1|961.7|957.2|4201
1706077200000|2024-01-24 06:20:00|962.2|957.7|961.7|957.2|962.2|957.7|961.2|956.7|1566
1706077500000|2024-01-24 06:25:00|961.2|956.7|962.2|957.7|962.2|957.7|961.2|956.7|2001
1706077800000|2024-01-24 06:30:00|962.1|957.6|961.6|957.1|962.1|957.6|961.1|956.6|1626
1706078100000|2024-01-24 06:35:00|962.1|957.6|961.7|957.2|963.1|958.6|961.1|956.6|3119
1706078400000|2024-01-24 06:40:00|961.6|957.1|962.7|958.2|963.1|958.6|961.5|957|2720
1706078700000|2024-01-24 06:45:00|963.1|958.6|963.2|958.7|963.2|958.7|962.6|958.1|2562
1706079000000|2024-01-24 06:50:00|963|958.5|965.1|960.6|965.8|961.3|962.8|958.3|8799
1706079300000|2024-01-24 06:55:00|965.5|961|966.1|961.6|966.6|962.1|964.6|960.1|11085
1706101200000|2024-01-24 13:00:00|975.6|971.1|972.2|967.7|976.1|971.6|972.2|967.7|32336
1706101500000|2024-01-24 13:05:00|972.6|968.1|972.7|968.2|973.3|968.8|971.2|966.7|9945
1706101800000|2024-01-24 13:10:00|973.1|968.6|974.4|969.9|974.4|969.9|972.3|967.8|5735
1706102100000|2024-01-24 13:15:00|974.9|970.4|974|969.5|975.4|970.9|973.9|969.4|7154
1706102400000|2024-01-24 13:20:00|973.9|969.4|973|968.5|974.1|969.6|973|968.5|3467
1706102700000|2024-01-24 13:25:00|973.1|968.6|973.1|968.6|974.3|969.8|973|968.5|3811
1706103000000|2024-01-24 13:30:00|973.3|968.8|974.1|969.6|974.1|969.6|972|967.5|3908
1706103300000|2024-01-24 13:35:00|974.2|969.7|973.8|969.3|974.7|970.2|973.7|969.2|2233
1706103600000|2024-01-24 13:40:00|974.2|969.7|975.3|970.8|975.8|971.3|974.2|969.7|4334
1706103900000|2024-01-24 13:45:00|975.7|971.2|977.2|972.7|977.2|972.7|975.3|970.8|7131
1706104200000|2024-01-24 13:50:00|976.8|972.3|975.8|971.3|977|972.5|975.8|971.3|3035
1706104500000|2024-01-24 13:55:00|975.9|971.4|976.8|972.3|976.9|972.4|975.8|971.3|2670
1706104800000|2024-01-24 14:00:00|977.2|972.7|977.9|973.4|979.3|974.8|976.2|971.7|8892
1706105100000|2024-01-24 14:05:00|977.8|973.3|976.6|972.1|978.5|974|976.1|971.6|4780
1706105400000|2024-01-24 14:10:00|977|972.5|977.6|973.1|978.1|973.6|976.7|972.2|2555
1706105700000|2024-01-24 14:15:00|977.7|973.2|979.1|974.6|979.6|975.1|977.6|973.1|3572
1706106000000|2024-01-24 14:20:00|979.5|975|981.1|976.6|981.5|977|979.5|975|7754
1706106300000|2024-01-24 14:25:00|981.5|977|982.1|977.6|982.6|978.1|981|976.5|8348
1706106600000|2024-01-24 14:30:00|982.5|978|980|975.5|982.6|978.1|979.9|975.4|5999
1706106900000|2024-01-24 14:35:00|979.6|975.1|980.5|976|980.8|976.3|979.5|975|3491
1706107200000|2024-01-24 14:40:00|980.9|976.4|981.5|977|982|977.5|979.9|975.4|3225
1706107500000|2024-01-24 14:45:00|981.4|976.9|982|977.5|983|978.5|981.4|976.9|4762
1706107800000|2024-01-24 14:50:00|981.9|977.4|981|976.5|983.1|978.6|981|976.5|4166
1706108100000|2024-01-24 14:55:00|980.9|976.4|981.8|977.3|982.5|978|980.9|976.4|4446
1706144400000|2024-01-25 01:00:00|982.1|977.6|980.1|975.6|982.5|978|979.7|975.2|8816
1706144700000|2024-01-25 01:05:00|979.7|975.2|979.5|975|980.5|976|979|974.5|4838
1706145000000|2024-01-25 01:10:00|979.6|975.1|980.2|975.7|980.7|976.2|979.1|974.6|4663
1706145300000|2024-01-25 01:15:00|979.8|975.3|979.7|975.2|980.8|976.3|978.7|974.2|3457
1706145600000|2024-01-25 01:20:00|979.8|975.3|980.7|976.2|980.7|976.2|979.3|974.8|2196
1706145900000|2024-01-25 01:25:00|981.1|976.6|979.7|975.2|981.7|977.2|979.6|975.1|2056
1706146200000|2024-01-25 01:30:00|979.6|975.1|977.4|972.9|979.7|975.2|976.7|972.2|6372
1706146500000|2024-01-25 01:35:00|977.3|972.8|977.7|973.2|977.8|973.3|975.3|970.8|6942
1706146800000|2024-01-25 01:40:00|977.8|973.3|977.3|972.8|978.8|974.3|977.3|972.8|2133
1706147100000|2024-01-25 01:45:00|977.7|973.2|978.3|973.8|978.8|974.3|977.7|973.2|1926
1706147400000|2024-01-25 01:50:00|978.4|973.9|980.3|975.8|980.3|975.8|978.3|973.8|2811
1706147700000|2024-01-25 01:55:00|980.7|976.2|980|975.5|980.7|976.2|979.8|975.3|1815
1706148000000|2024-01-25 02:00:00|979.8|975.3|980.7|976.2|980.8|976.3|979.8|975.3|1656
1706148300000|2024-01-25 02:05:00|980.8|976.3|980.2|975.7|981.2|976.7|980.2|975.7|1532
1706148600000|2024-01-25 02:10:00|980|975.5|979.5|975|980.2|975.7|979.2|974.7|1564
1706149800000|2024-01-25 02:30:00|979.4|974.9|981.7|977.2|981.8|977.3|979.4|974.9|1980
1706150100000|2024-01-25 02:35:00|981.8|977.3|981.7|977.2|982.3|977.8|981.3|976.8|3074
1706150400000|2024-01-25 02:40:00|981.6|977.1|978.8|974.3|981.6|977.1|978.3|973.8|3737
1706150700000|2024-01-25 02:45:00|978.7|974.2|979.4|974.9|979.9|975.4|977.9|973.4|2422
1706151000000|2024-01-25 02:50:00|979.8|975.3|979.8|975.3|979.9|975.4|978.4|973.9|1222
1706151300000|2024-01-25 02:55:00|980.3|975.8|979.3|974.8|980.8|976.3|979.3|974.8|1127
1706151600000|2024-01-25 03:00:00|979.7|975.2|980.8|976.3|980.8|976.3|979.7|975.2|670
1706151900000|2024-01-25 03:05:00|980.9|976.4|981.4|976.9|983.9|979.4|980.9|976.4|6088
1706152200000|2024-01-25 03:10:00|981.8|977.3|983.8|979.3|983.8|979.3|981.8|977.3|2761
1706152500000|2024-01-25 03:15:00|983.6|979.1|982.9|978.4|983.9|979.4|982.8|978.3|1818
1706152800000|2024-01-25 03:20:00|982.8|978.3|983.9|979.4|983.9|979.4|982.4|977.9|2061
1706153100000|2024-01-25 03:25:00|984.3|979.8|984.4|979.9|984.9|980.4|983.9|979.4|3797
1706160600000|2024-01-25 05:30:00|984.3|979.8|982.5|978|984.7|980.2|982|977.5|4846
1706160900000|2024-01-25 05:35:00|982.6|978.1|983.5|979|983.5|979|982|977.5|3874
1706161200000|2024-01-25 05:40:00|983.6|979.1|983.5|979|984.1|979.6|983.5|979|2020
1706161500000|2024-01-25 05:45:00|983.1|978.6|981|976.5|983.3|978.8|981|976.5|3646
1706161800000|2024-01-25 05:50:00|980.6|976.1|982.1|977.6|983|978.5|980.5|976|3029
1706162100000|2024-01-25 05:55:00|981.9|977.4|981.5|977|982.1|977.6|981|976.5|1987
1706162400000|2024-01-25 06:00:00|981.6|977.1|981.5|977|982.4|977.9|981.1|976.6|1235
1706162700000|2024-01-25 06:05:00|981.4|976.9|981|976.5|981.6|977.1|980.5|976|2766
1706163000000|2024-01-25 06:10:00|980.9|976.4|980.5|976|981.4|976.9|980.5|976|1677
1706163300000|2024-01-25 06:15:00|980.9|976.4|982.4|977.9|982.4|977.9|980.5|976|2408
1706163600000|2024-01-25 06:20:00|982.3|977.8|983.3|978.8|983.4|978.9|981.9|977.4|2803
1706163900000|2024-01-25 06:25:00|983.4|978.9|983.3|978.8|983.7|979.2|982.3|977.8|3412
1706164200000|2024-01-25 06:30:00|983.4|978.9|983.3|978.8|983.4|978.9|982.4|977.9|1648
1706164500000|2024-01-25 06:35:00|983.2|978.7|980.9|976.4|983.4|978.9|980.7|976.2|2351
1706164800000|2024-01-25 06:40:00|981.1|976.6|980.8|976.3|981.9|977.4|980.8|976.3|2355
1706165100000|2024-01-25 06:45:00|980.6|976.1|977.9|973.4|981.4|976.9|977.4|972.9|7343
1706165400000|2024-01-25 06:50:00|977.8|973.3|975.7|971.2|977.9|973.4|975.2|970.7|8528
1706165700000|2024-01-25 06:55:00|975.3|970.8|975.3|970.8|975.7|971.2|974.3|969.8|11561
1706187600000|2024-01-25 13:00:00|976.1|971.6|978.9|974.4|979.4|974.9|975.6|971.1|13061
1706187900000|2024-01-25 13:05:00|978.5|974|976.4|971.9|978.9|974.4|976.4|971.9|4421
1706188200000|2024-01-25 13:10:00|976|971.5|975.9|971.4|976.1|971.6|975.5|971|4842
1706188500000|2024-01-25 13:15:00|976.1|971.6|977|972.5|977.4|972.9|975.4|970.9|3256
1706188800000|2024-01-25 13:20:00|976.8|972.3|977.5|973|977.5|973|975.6|971.1|2651
1706189100000|2024-01-25 13:25:00|977.1|972.6|977.5|973|977.7|973.2|977.1|972.6|1635
1706189400000|2024-01-25 13:30:00|977.1|972.6|979.1|974.6|979.5|975|977|972.5|3974
1706189700000|2024-01-25 13:35:00|979.2|974.7|979.6|975.1|980.1|975.6|978.6|974.1|3224
1706190000000|2024-01-25 13:40:00|980|975.5|980.6|976.1|980.6|976.1|979.6|975.1|2446
1706190300000|2024-01-25 13:45:00|980.7|976.2|981.2|976.7|981.7|977.2|980.2|975.7|3578
1706190600000|2024-01-25 13:50:00|981.3|976.8|979.7|975.2|981.3|976.8|979.3|974.8|2364
1706190900000|2024-01-25 13:55:00|979.3|974.8|978.7|974.2|979.3|974.8|978.3|973.8|2001
1706191200000|2024-01-25 14:00:00|979.1|974.6|979.8|975.3|979.8|975.3|978.7|974.2|1180
1706191500000|2024-01-25 14:05:00|979.9|975.4|980.3|975.8|980.3|975.8|979.7|975.2|984
1706191800000|2024-01-25 14:10:00|980.2|975.7|981.2|976.7|981.4|976.9|980.1|975.6|1969
1706192100000|2024-01-25 14:15:00|981.3|976.8|977.4|972.9|981.3|976.8|977.4|972.9|2521
1706192400000|2024-01-25 14:20:00|977.5|973|975.8|971.3|977.9|973.4|975.7|971.2|5044
1706192700000|2024-01-25 14:25:00|976.2|971.7|973.6|969.1|976.7|972.2|973.2|968.7|5746
1706193000000|2024-01-25 14:30:00|973.2|968.7|973.4|968.9|973.9|969.4|971.9|967.4|9873
1706193300000|2024-01-25 14:35:00|973.6|969.1|974|969.5|974|969.5|972.1|967.6|3988
1706193600000|2024-01-25 14:40:00|974.4|969.9|974.6|970.1|974.9|970.4|973|968.5|3370
1706193900000|2024-01-25 14:45:00|975|970.5|975.5|971|975.7|971.2|975|970.5|2014
1706194200000|2024-01-25 14:50:00|975.9|971.4|976.4|971.9|977|972.5|975.6|971.1|3738
1706194500000|2024-01-25 14:55:00|976.2|971.7|974.8|970.3|977.2|972.7|974.8|970.3|4829
1706230800000|2024-01-26 01:00:00|973.5|969|974.5|970|975.9|971.4|973.1|968.6|5394
1706231100000|2024-01-26 01:05:00|974.9|970.4|975|970.5|976.4|971.9|974.5|970|2678
1706231400000|2024-01-26 01:10:00|974.9|970.4|972.1|967.6|975.4|970.9|971.2|966.7|5266
1706231700000|2024-01-26 01:15:00|972.2|967.7|971.1|966.6|973.2|968.7|970.6|966.1|7115
1706232000000|2024-01-26 01:20:00|971.5|967|972.6|968.1|972.7|968.2|971.1|966.6|2296
1706232300000|2024-01-26 01:25:00|972.5|968|974.2|969.7|974.7|970.2|972.1|967.6|3102
1706232600000|2024-01-26 01:30:00|974.1|969.6|974.1|969.6|975.6|971.1|974.1|969.6|2597
1706232900000|2024-01-26 01:35:00|973.7|969.2|974.6|970.1|975.1|970.6|973.6|969.1|1416
1706233200000|2024-01-26 01:40:00|974.8|970.3|972.2|967.7|975|970.5|972.2|967.7|2239
1706233500000|2024-01-26 01:45:00|971.8|967.3|971|966.5|972.7|968.2|971|966.5|2511
1706233800000|2024-01-26 01:50:00|971.1|966.6|971.5|967|971.6|967.1|970|965.5|3836
1706234100000|2024-01-26 01:55:00|971.1|966.6|970.6|966.1|972.5|968|970.6|966.1|2320
1706234400000|2024-01-26 02:00:00|970.7|966.2|971.8|967.3|972.6|968.1|970.7|966.2|1939
1706234700000|2024-01-26 02:05:00|972|967.5|971|966.5|973|968.5|971|966.5|1584
1706235000000|2024-01-26 02:10:00|971.4|966.9|971.9|967.4|972.4|967.9|971.3|966.8|1102
1706236200000|2024-01-26 02:30:00|972|967.5|974.3|969.8|974.5|970|972|967.5|2975
1706236500000|2024-01-26 02:35:00|974.2|969.7|973.1|968.6|974.6|970.1|973.1|968.6|1738
1706236800000|2024-01-26 02:40:00|973.2|968.7|972.7|968.2|973.7|969.2|972.7|968.2|1040
1706237100000|2024-01-26 02:45:00|972.6|968.1|974.7|970.2|974.7|970.2|972.6|968.1|1737
1706237400000|2024-01-26 02:50:00|975.1|970.6|973.5|969|975.2|970.7|973.5|969|2041
1706237700000|2024-01-26 02:55:00|973.6|969.1|975.6|971.1|975.6|971.1|973.4|968.9|1389
1706238000000|2024-01-26 03:00:00|975.8|971.3|975.9|971.4|976|971.5|974.5|970|2563
1706238300000|2024-01-26 03:05:00|976|971.5|976|971.5|976.1|971.6|975.5|971|1283
1706238600000|2024-01-26 03:10:00|976.4|971.9|978.4|973.9|978.9|974.4|976.4|971.9|5463
1706238900000|2024-01-26 03:15:00|978.5|974|976.4|971.9|978.5|974|976|971.5|2082
1706239200000|2024-01-26 03:20:00|976.5|972|976.5|972|976.9|972.4|976.4|971.9|933
1706239500000|2024-01-26 03:25:00|976.4|971.9|977.3|972.8|977.8|973.3|976.4|971.9|1771
1706247000000|2024-01-26 05:30:00|977|972.5|978.8|974.3|979.8|975.3|977|972.5|5378
1706247300000|2024-01-26 05:35:00|978.7|974.2|980.9|976.4|981.4|976.9|978.3|973.8|5362
1706247600000|2024-01-26 05:40:00|980.8|976.3|979.9|975.4|980.9|976.4|979.4|974.9|2934
1706247900000|2024-01-26 05:45:00|979.4|974.9|981.4|976.9|981.4|976.9|979.4|974.9|2926
1706248200000|2024-01-26 05:50:00|981.8|977.3|980.8|976.3|982.4|977.9|980.8|976.3|5953
1706248500000|2024-01-26 05:55:00|980.7|976.2|979.4|974.9|980.7|976.2|979.4|974.9|2061
1706248800000|2024-01-26 06:00:00|979.3|974.8|977.8|973.3|979.7|975.2|977.8|973.3|2484
1706249100000|2024-01-26 06:05:00|977.7|973.2|974.4|969.9|977.7|973.2|973.9|969.4|6499
1706249400000|2024-01-26 06:10:00|974.3|969.8|973.4|968.9|974.3|969.8|971.9|967.4|7210
1706249700000|2024-01-26 06:15:00|973|968.5|972.9|968.4|973.4|968.9|972.9|968.4|2598
1706250000000|2024-01-26 06:20:00|973|968.5|973.8|969.3|974.9|970.4|971.9|967.4|4793
1706250300000|2024-01-26 06:25:00|974|969.5|971.4|966.9|974.5|970|970.9|966.4|3760
1706250600000|2024-01-26 06:30:00|971.9|967.4|970|965.5|972.4|967.9|968.4|963.9|8726
1706250900000|2024-01-26 06:35:00|970.4|965.9|972.4|967.9|972.5|968|970.4|965.9|3854
1706251200000|2024-01-26 06:40:00|972.8|968.3|974.9|970.4|975|970.5|972.3|967.8|4641
1706251500000|2024-01-26 06:45:00|974.5|970|976.8|972.3|978.8|974.3|974.5|970|7923
1706251800000|2024-01-26 06:50:00|976.7|972.2|975.3|970.8|976.8|972.3|974.4|969.9|3961
1706252100000|2024-01-26 06:55:00|975.7|971.2|976.2|971.7|978.2|973.7|975.7|971.2|6146
1706274000000|2024-01-26 13:00:00|978.9|974.4|977.2|972.7|978.9|974.4|976.7|972.2|7058
1706274300000|2024-01-26 13:05:00|977.6|973.1|977.5|973|977.7|973.2|975.7|971.2|4389
1706274600000|2024-01-26 13:10:00|977.6|973.1|977.7|973.2|978.1|973.6|976.9|972.4|2913
1706274900000|2024-01-26 13:15:00|977.8|973.3|978.2|973.7|978.3|973.8|976.4|971.9|2607
1706275200000|2024-01-26 13:20:00|978.6|974.1|978.7|974.2|979.2|974.7|978.2|973.7|2476
1706275500000|2024-01-26 13:25:00|978.6|974.1|978.6|974.1|979.6|975.1|978.1|973.6|2434
1706275800000|2024-01-26 13:30:00|978.7|974.2|979.1|974.6|979.5|975|978.6|974.1|1703
1706276100000|2024-01-26 13:35:00|979.5|975|979.1|974.6|980.5|976|978.8|974.3|4276
1706276400000|2024-01-26 13:40:00|978.7|974.2|977.3|972.8|978.7|974.2|977.2|972.7|2875
1706276700000|2024-01-26 13:45:00|976.9|972.4|979.7|975.2|980.1|975.6|976.8|972.3|3088
1706277000000|2024-01-26 13:50:00|979.6|975.1|979.3|974.8|979.7|975.2|978.7|974.2|1285
1706277300000|2024-01-26 13:55:00|979.2|974.7|978.2|973.7|979.2|974.7|977.8|973.3|771
1706277600000|2024-01-26 14:00:00|978.6|974.1|977|972.5|978.6|974.1|976.6|972.1|2238
1706277900000|2024-01-26 14:05:00|977.1|972.6|976.6|972.1|977.1|972.6|976.1|971.6|1077
1706278200000|2024-01-26 14:10:00|977|972.5|976.5|972|977.5|973|976.5|972|1142
1706278500000|2024-01-26 14:15:00|976.4|971.9|980|975.5|980|975.5|976.4|971.9|2558
1706278800000|2024-01-26 14:20:00|979.8|975.3|979|974.5|980|975.5|978.6|974.1|1864
1706279100000|2024-01-26 14:25:00|979.1|974.6|979.5|975|979.6|975.1|979.1|974.6|723
1706279400000|2024-01-26 14:30:00|979.1|974.6|980.2|975.7|980.6|976.1|978.5|974|2135
1706279700000|2024-01-26 14:35:00|980.6|976.1|981.1|976.6|981.2|976.7|980.1|975.6|3110
1706280000000|2024-01-26 14:40:00|981.5|977|980.5|976|981.6|977.1|980.5|976|3950
1706280300000|2024-01-26 14:45:00|980.4|975.9|980.6|976.1|980.6|976.1|980.4|975.9|570
1706280600000|2024-01-26 14:50:00|981|976.5|985.4|980.9|985.8|981.3|981|976.5|16570
1706280900000|2024-01-26 14:55:00|984.9|980.4|984.7|980.2|985.4|980.9|983.4|978.9|8540
1706490000000|2024-01-29 01:00:00|983|978.5|985.7|981.2|986.2|981.7|980.4|975.9|13624
1706490300000|2024-01-29 01:05:00|986.1|981.6|986.5|982|988.4|983.9|985.7|981.2|12649
1706490600000|2024-01-29 01:10:00|986.9|982.4|987.8|983.3|988.8|984.3|986.8|982.3|6638
1706490900000|2024-01-29 01:15:00|988.2|983.7|989|984.5|990.7|986.2|987.8|983.3|8578
1706491200000|2024-01-29 01:20:00|988.8|984.3|988.2|983.7|989.5|985|988.2|983.7|2564
1706491500000|2024-01-29 01:25:00|988.5|984|986.7|982.2|988.7|984.2|986.5|982|2945
1706491800000|2024-01-29 01:30:00|986.8|982.3|985.2|980.7|988.7|984.2|985.2|980.7|4187
1706492100000|2024-01-29 01:35:00|984.8|980.3|983.8|979.3|985.2|980.7|983.8|979.3|5153
1706492400000|2024-01-29 01:40:00|983.4|978.9|984.8|980.3|984.9|980.4|983.2|978.7|2149
1706492700000|2024-01-29 01:45:00|984.7|980.2|986.2|981.7|986.3|981.8|984.3|979.8|2265
1706493000000|2024-01-29 01:50:00|985.8|981.3|986.3|981.8|986.3|981.8|984.4|979.9|1856
1706493300000|2024-01-29 01:55:00|986.5|982|987.8|983.3|987.8|983.3|986.3|981.8|1926
1706493600000|2024-01-29 02:00:00|988.1|983.6|986.9|982.4|988.3|983.8|986.4|981.9|1603
1706493900000|2024-01-29 02:05:00|987.3|982.8|987.3|982.8|987.8|983.3|986.4|981.9|1245
1706494200000|2024-01-29 02:10:00|986.9|982.4|985.9|981.4|987.3|982.8|985.7|981.2|1099
1706495400000|2024-01-29 02:30:00|985.7|981.2|983.9|979.4|985.9|981.4|982.9|978.4|4312
1706495700000|2024-01-29 02:35:00|983.8|979.3|983.4|978.9|983.8|979.3|982.9|978.4|1763
1706496000000|2024-01-29 02:40:00|983.7|979.2|983.7|979.2|984.4|979.9|983.2|978.7|1185
1706496300000|2024-01-29 02:45:00|984.1|979.6|984.6|980.1|984.7|980.2|984.1|979.6|1319
1706496600000|2024-01-29 02:50:00|984.2|979.7|985.2|980.7|986.6|982.1|984.2|979.7|1553
1706496900000|2024-01-29 02:55:00|984.9|980.4|983.8|979.3|985.4|980.9|983.4|978.9|1489
1706497200000|2024-01-29 03:00:00|984.2|979.7|984.3|979.8|984.8|980.3|983.8|979.3|869
1706497500000|2024-01-29 03:05:00|984.5|980|984.3|979.8|984.7|980.2|982.8|978.3|1849
1706497800000|2024-01-29 03:10:00|984.2|979.7|985.7|981.2|985.8|981.3|984.2|979.7|1202
1706498100000|2024-01-29 03:15:00|985.3|980.8|984.7|980.2|985.8|981.3|984.7|980.2|825
1706498400000|2024-01-29 03:20:00|985.1|980.6|985.2|980.7|985.2|980.7|983.8|979.3|1774
1706498700000|2024-01-29 03:25:00|985.3|980.8|986.7|982.2|986.8|982.3|985.3|980.8|1550
1706506200000|2024-01-29 05:30:00|986.6|982.1|984.4|979.9|986.7|982.2|983.9|979.4|4613
1706506500000|2024-01-29 05:35:00|984.2|979.7|985|980.5|985|980.5|982.1|977.6|7440
1706506800000|2024-01-29 05:40:00|985.4|980.9|983.8|979.3|985.5|981|983.5|979|1872
1706507100000|2024-01-29 05:45:00|984|979.5|982.5|978|984|979.5|982|977.5|2505
1706507400000|2024-01-29 05:50:00|982.9|978.4|981.5|977|983.5|979|981.1|976.6|2717
1706507700000|2024-01-29 05:55:00|981.1|976.6|977.5|973|981.1|976.6|976.5|972|11874
1706508000000|2024-01-29 06:00:00|977.9|973.4|977.8|973.3|978.9|974.4|976.9|972.4|3729
1706508300000|2024-01-29 06:05:00|977.9|973.4|980.4|975.9|980.4|975.9|977.8|973.3|3132
1706508600000|2024-01-29 06:10:00|979.9|975.4|979.1|974.6|981.8|977.3|979.1|974.6|4104
1706508900000|2024-01-29 06:15:00|979|974.5|980|975.5|981.8|977.3|979|974.5|2600
1706509200000|2024-01-29 06:20:00|980.1|975.6|980.4|975.9|981.5|977|980|975.5|1423
1706509500000|2024-01-29 06:25:00|980.6|976.1|980.4|975.9|981.4|976.9|980.4|975.9|1295
1706509800000|2024-01-29 06:30:00|980.5|976|982.4|977.9|983|978.5|980.5|976|2753
1706510100000|2024-01-29 06:35:00|982.3|977.8|982.9|978.4|982.9|978.4|981.9|977.4|1292
1706510400000|2024-01-29 06:40:00|983.3|978.8|984.8|980.3|985.3|980.8|983.3|978.8|4045
1706510700000|2024-01-29 06:45:00|984.9|980.4|983.4|978.9|985.8|981.3|983.3|978.8|3817
1706511000000|2024-01-29 06:50:00|983.8|979.3|982|977.5|983.8|979.3|981.5|977|2415
1706511300000|2024-01-29 06:55:00|981.8|977.3|983.4|978.9|983.4|978.9|981|976.5|5497
1706533200000|2024-01-29 13:00:00|985.2|980.7|983.9|979.4|986.6|982.1|983.3|978.8|9008
1706533500000|2024-01-29 13:05:00|984.3|979.8|986.3|981.8|987.2|982.7|984.3|979.8|5554
1706533800000|2024-01-29 13:10:00|986.7|982.2|985.8|981.3|987.6|983.1|985.7|981.2|4033
1706534100000|2024-01-29 13:15:00|985.6|981.1|985.8|981.3|986.3|981.8|984.9|980.4|2057
1706534400000|2024-01-29 13:20:00|985.4|980.9|985.3|980.8|985.4|980.9|984.9|980.4|1023
1706534700000|2024-01-29 13:25:00|984.9|980.4|984.4|979.9|985.4|980.9|983.9|979.4|1671
1706535000000|2024-01-29 13:30:00|984.2|979.7|983.9|979.4|984.4|979.9|982.9|978.4|2659
1706535300000|2024-01-29 13:35:00|983.8|979.3|983.9|979.4|984.4|979.9|983.4|978.9|925
1706535600000|2024-01-29 13:40:00|983.7|979.2|982.9|978.4|983.8|979.3|982.9|978.4|1422
1706535900000|2024-01-29 13:45:00|983|978.5|982.8|978.3|983.8|979.3|982.8|978.3|1552
1706536200000|2024-01-29 13:50:00|982.4|977.9|980.8|976.3|982.4|977.9|980.3|975.8|5012
1706536500000|2024-01-29 13:55:00|981.2|976.7|980.9|976.4|981.3|976.8|980.3|975.8|2036
1706536800000|2024-01-29 14:00:00|980.8|976.3|982.9|978.4|982.9|978.4|980.8|976.3|1950
1706537100000|2024-01-29 14:05:00|982.5|978|981.8|977.3|982.5|978|981.4|976.9|1170
1706537400000|2024-01-29 14:10:00|981.7|977.2|980.3|975.8|981.7|977.2|980.3|975.8|1340
1706537700000|2024-01-29 14:15:00|979.9|975.4|979.8|975.3|980.8|976.3|979.4|974.9|3701
1706538000000|2024-01-29 14:20:00|980.2|975.7|980.9|976.4|980.9|976.4|980.1|975.6|1055
1706538300000|2024-01-29 14:25:00|981.3|976.8|980.8|976.3|981.4|976.9|980|975.5|1500
1706538600000|2024-01-29 14:30:00|980.4|975.9|981.6|977.1|981.8|977.3|979|974.5|2633
1706538900000|2024-01-29 14:35:00|981.4|976.9|980.4|975.9|982.2|977.7|980.4|975.9|1808
1706539200000|2024-01-29 14:40:00|980.6|976.1|980.8|976.3|980.9|976.4|980.4|975.9|625
1706539500000|2024-01-29 14:45:00|981.2|976.7|981.3|976.8|981.7|977.2|980.8|976.3|615
1706539800000|2024-01-29 14:50:00|981.7|977.2|983.4|978.9|984.3|979.8|981.7|977.2|2672
1706540100000|2024-01-29 14:55:00|983.9|979.4|983|978.5|985.3|980.8|983|978.5|4540
1706576400000|2024-01-30 01:00:00|983.3|978.8|982.3|977.8|983.6|979.1|981.3|976.8|3094
1706576700000|2024-01-30 01:05:00|982.6|978.1|983.1|978.6|983.1|978.6|982.1|977.6|1171
1706577000000|2024-01-30 01:10:00|983|978.5|981.6|977.1|983|978.5|981.6|977.1|1411
1706577300000|2024-01-30 01:15:00|981.4|976.9|981.5|977|982.1|977.6|981.1|976.6|1315
1706577600000|2024-01-30 01:20:00|981.6|977.1|982.1|977.6|982.3|977.8|981.6|977.1|738
1706577900000|2024-01-30 01:25:00|982.3|977.8|979.8|975.3|982.6|978.1|979.8|975.3|1967
1706578200000|2024-01-30 01:30:00|979.6|975.1|981.1|976.6|981.1|976.6|978.8|974.3|4666
1706578500000|2024-01-30 01:35:00|981.3|976.8|982.1|977.6|982.1|977.6|981.3|976.8|848
1706578800000|2024-01-30 01:40:00|982.5|978|982.6|978.1|982.6|978.1|981.6|977.1|1246
1706579100000|2024-01-30 01:45:00|983|978.5|984.1|979.6|985.1|980.6|983|978.5|3845
1706579400000|2024-01-30 01:50:00|984.5|980|983.6|979.1|985|980.5|983.1|978.6|2102
1706579700000|2024-01-30 01:55:00|983.5|979|983.6|979.1|984.5|980|983.5|979|1637
1706580000000|2024-01-30 02:00:00|984|979.5|983.5|979|984.1|979.6|983.1|978.6|1065
1706580300000|2024-01-30 02:05:00|983.6|979.1|981.5|977|984.1|979.6|980.1|975.6|2929
1706580600000|2024-01-30 02:10:00|981.1|976.6|980.2|975.7|981.5|977|979.6|975.1|2547
1706580900000|2024-01-30 02:15:00|||||||||41
1706581800000|2024-01-30 02:30:00|980.1|975.6|981.1|976.6|981.7|977.2|979.7|975.2|1745
1706582100000|2024-01-30 02:35:00|980.7|976.2|981.2|976.7|981.2|976.7|979.6|975.1|1855
1706582400000|2024-01-30 02:40:00|981.1|976.6|980.1|975.6|981.6|977.1|979.1|974.6|2235
1706582700000|2024-01-30 02:45:00|980.2|975.7|980.7|976.2|981.1|976.6|980.1|975.6|2300
1706583000000|2024-01-30 02:50:00|980.6|976.1|984.1|979.6|984.1|979.6|980.6|976.1|2672
1706583300000|2024-01-30 02:55:00|983.7|979.2|982.6|978.1|983.7|979.2|982.2|977.7|2235
1706583600000|2024-01-30 03:00:00|982.7|978.2|983.1|978.6|983.7|979.2|982.7|978.2|1156
1706583900000|2024-01-30 03:05:00|982.7|978.2|982.1|977.6|983.1|978.6|982.1|977.6|1263
1706584200000|2024-01-30 03:10:00|982.5|978|982.1|977.6|983.2|978.7|982|977.5|980
1706584500000|2024-01-30 03:15:00|981.6|977.1|980.1|975.6|981.6|977.1|977.9|973.4|7378
1706584800000|2024-01-30 03:20:00|979.7|975.2|979.8|975.3|980.7|976.2|978.7|974.2|3015
1706585100000|2024-01-30 03:25:00|979.4|974.9|978.7|974.2|979.4|974.9|977.8|973.3|4124
1706585400000|2024-01-30 03:30:00|978.6|974.1|978.6|974.1|978.6|974.1|978.6|974.1|0
1706592600000|2024-01-30 05:30:00|978.4|973.9|977.3|972.8|978.5|974|975.7|971.2|9521
1706592900000|2024-01-30 05:35:00|977.1|972.6|978.4|973.9|978.6|974.1|977.1|972.6|3660
1706593200000|2024-01-30 05:40:00|978.8|974.3|978.3|973.8|979.4|974.9|977.9|973.4|2403
1706593500000|2024-01-30 05:45:00|978.4|973.9|977.1|972.6|978.9|974.4|977.1|972.6|1344
1706593800000|2024-01-30 05:50:00|976.8|972.3|972.6|968.1|977.3|972.8|971.8|967.3|12965
1706594100000|2024-01-30 05:55:00|972.3|967.8|970.6|966.1|973.6|969.1|970.1|965.6|10126
1706594400000|2024-01-30 06:00:00|970.3|965.8|969.3|964.8|971.5|967|968.8|964.3|6930
1706594700000|2024-01-30 06:05:00|969.4|964.9|968.6|964.1|969.9|965.4|966.6|962.1|9924
1706595000000|2024-01-30 06:10:00|969|964.5|967.6|963.1|970|965.5|967.6|963.1|4792
1706595300000|2024-01-30 06:15:00|967.8|963.3|969.3|964.8|969.6|965.1|967.3|962.8|4794
1706595600000|2024-01-30 06:20:00|969.6|965.1|968.5|964|969.6|965.1|967.1|962.6|3709
1706595900000|2024-01-30 06:25:00|968.3|963.8|966.6|962.1|968.3|963.8|964.3|959.8|11301
1706596200000|2024-01-30 06:30:00|966.7|962.2|967.1|962.6|967.6|963.1|964.9|960.4|5165
1706596500000|2024-01-30 06:35:00|967.3|962.8|968|963.5|968.4|963.9|965.9|961.4|3973
1706596800000|2024-01-30 06:40:00|967.9|963.4|966.4|961.9|968.4|963.9|966.4|961.9|2717
1706597100000|2024-01-30 06:45:00|966.5|962|962.6|958.1|967.4|962.9|962.2|957.7|8853
1706597400000|2024-01-30 06:50:00|962.8|958.3|965.4|960.9|966|961.5|962.6|958.1|6858
1706597700000|2024-01-30 06:55:00|965.5|961|964.7|960.2|966.5|962|964.4|959.9|6538
1706598000000|2024-01-30 07:00:00|964.6|960.1|964.7|960.2|964.7|960.2|964.6|960.1|0
1706619600000|2024-01-30 13:00:00|964.4|959.9|966.2|961.7|967.2|962.7|963.6|959.1|11290
1706619900000|2024-01-30 13:05:00|966.3|961.8|960|955.5|966.3|961.8|959.6|955.1|13895
1706620200000|2024-01-30 13:10:00|960.1|955.6|959|954.5|960.5|956|959|954.5|9903
1706620500000|2024-01-30 13:15:00|959.1|954.6|958.6|954.1|959.5|955|958|953.5|6791
1706620800000|2024-01-30 13:20:00|958.4|953.9|959.6|955.1|959.7|955.2|957.7|953.2|6111
1706621100000|2024-01-30 13:25:00|960|955.5|959.6|955.1|960.6|956.1|959.1|954.6|4150
1706621400000|2024-01-30 13:30:00|959.2|954.7|957.1|952.6|959.2|954.7|956.6|952.1|6663
1706621700000|2024-01-30 13:35:00|957.5|953|957|952.5|958.7|954.2|956.6|952.1|3517
1706622000000|2024-01-30 13:40:00|956.9|952.4|956.6|952.1|956.9|952.4|954.3|949.8|10914
1706622300000|2024-01-30 13:45:00|956.2|951.7|956.1|951.6|957.4|952.9|955.9|951.4|3147
1706622600000|2024-01-30 13:50:00|956.4|951.9|957.7|953.2|958.4|953.9|956.1|951.6|3126
1706622900000|2024-01-30 13:55:00|958.1|953.6|956.2|951.7|958.1|953.6|956|951.5|2593
1706623200000|2024-01-30 14:00:00|956|951.5|955.1|950.6|956|951.5|954.1|949.6|5988
1706623500000|2024-01-30 14:05:00|955.2|950.7|957.6|953.1|958.1|953.6|955.2|950.7|5036
1706623800000|2024-01-30 14:10:00|957.4|952.9|956.6|952.1|958.1|953.6|956.4|951.9|2584
1706624100000|2024-01-30 14:15:00|956.9|952.4|958.4|953.9|958.9|954.4|956.4|951.9|4046
1706624400000|2024-01-30 14:20:00|958.3|953.8|957.9|953.4|958.4|953.9|957.1|952.6|2460
1706624700000|2024-01-30 14:25:00|958.1|953.6|957.8|953.3|958.4|953.9|957.3|952.8|987
1706625000000|2024-01-30 14:30:00|957.9|953.4|958.4|953.9|958.4|953.9|956.5|952|1870
1706625300000|2024-01-30 14:35:00|958.8|954.3|957.9|953.4|959|954.5|957.9|953.4|2067
1706625600000|2024-01-30 14:40:00|957.5|953|956.9|952.4|957.8|953.3|956.8|952.3|1285
1706625900000|2024-01-30 14:45:00|956.8|952.3|955.9|951.4|956.9|952.4|955.4|950.9|2371
1706626200000|2024-01-30 14:50:00|956|951.5|957.4|952.9|957.9|953.4|956|951.5|1502
1706626500000|2024-01-30 14:55:00|958.2|953.7|957.6|953.1|958.9|954.4|957.5|953|4394
1706662800000|2024-01-31 01:00:00|957.9|953.4|956.5|952|959.3|954.8|956.5|952|6960
1706663100000|2024-01-31 01:05:00|956.7|952.2|953|948.5|957|952.5|951.9|947.4|9648
1706663400000|2024-01-31 01:10:00|952.9|948.4|952|947.5|954|949.5|951.5|947|4946
1706663700000|2024-01-31 01:15:00|951.7|947.2|952|947.5|952.4|947.9|950.5|946|5151
1706664000000|2024-01-31 01:20:00|951.7|947.2|952.5|948|953.4|948.9|951.5|947|2947
1706664300000|2024-01-31 01:25:00|952.3|947.8|951.7|947.2|953.9|949.4|951.5|947|3276
1706664600000|2024-01-31 01:30:00|951.5|947|953.5|949|953.5|949|951.5|947|2359
1706664900000|2024-01-31 01:35:00|953.8|949.3|954.4|949.9|954.4|949.9|953.4|948.9|2261
1706665200000|2024-01-31 01:40:00|954|949.5|951.8|947.3|954.6|950.1|951.7|947.2|2515
1706665500000|2024-01-31 01:45:00|951.7|947.2|952.5|948|952.9|948.4|951.2|946.7|2057
1706665800000|2024-01-31 01:50:00|952.9|948.4|951.5|947|953|948.5|950.8|946.3|2364
1706666100000|2024-01-31 01:55:00|951.4|946.9|951.9|947.4|952.4|947.9|951.4|946.9|1025
1706666400000|2024-01-31 02:00:00|951.5|947|951|946.5|951.7|947.2|951|946.5|1531
1706666700000|2024-01-31 02:05:00|951.4|946.9|951.5|947|951.9|947.4|949.6|945.1|4087
1706667000000|2024-01-31 02:10:00|951.9|947.4|952.5|948|952.9|948.4|951.4|946.9|2853
1706668200000|2024-01-31 02:30:00|952.4|947.9|952.9|948.4|953.4|948.9|951.5|947|2870
1706668500000|2024-01-31 02:35:00|952.5|948|955.9|951.4|956|951.5|952.5|948|4843
1706668800000|2024-01-31 02:40:00|956.4|951.9|958.6|954.1|959.1|954.6|956.4|951.9|7864
1706669100000|2024-01-31 02:45:00|958.4|953.9|958.4|953.9|958.7|954.2|957.2|952.7|3379
1706669400000|2024-01-31 02:50:00|958.7|954.2|960.1|955.6|961.1|956.6|958.4|953.9|8433
1706669700000|2024-01-31 02:55:00|959.7|955.2|960.5|956|960.6|956.1|959.6|955.1|2243
1706670000000|2024-01-31 03:00:00|960.1|955.6|959|954.5|960.6|956.1|958.6|954.1|3251
1706670300000|2024-01-31 03:05:00|959.1|954.6|956.7|952.2|959.6|955.1|956.7|952.2|2304
1706670600000|2024-01-31 03:10:00|956.6|952.1|956.4|951.9|957.7|953.2|955.9|951.4|2649
1706670900000|2024-01-31 03:15:00|956.5|952|955.6|951.1|956.6|952.1|954.6|950.1|3306
1706671200000|2024-01-31 03:20:00|956|951.5|956.1|951.6|958.5|954|955.1|950.6|2296
1706671500000|2024-01-31 03:25:00|955.9|951.4|955.8|951.3|956.7|952.2|954.7|950.2|2050
1706679000000|2024-01-31 05:30:00|955.7|951.2|952.8|948.3|955.7|951.2|952.2|947.7|4777
1706679300000|2024-01-31 05:35:00|953|948.5|953.7|949.2|953.7|949.2|952.2|947.7|2626
1706679600000|2024-01-31 05:40:00|953.5|949|953.3|948.8|954.2|949.7|953.2|948.7|1607
1706679900000|2024-01-31 05:45:00|953.2|948.7|953.7|949.2|953.8|949.3|952.7|948.2|1475
1706680200000|2024-01-31 05:50:00|953.8|949.3|955|950.5|956.2|951.7|953.7|949.2|2580
1706680500000|2024-01-31 05:55:00|955.1|950.6|956|951.5|956.5|952|954.5|950|1313
1706680800000|2024-01-31 06:00:00|955.6|951.1|957.2|952.7|958.2|953.7|955.5|951|2588
1706681100000|2024-01-31 06:05:00|957|952.5|956.3|951.8|957|952.5|955.3|950.8|1968
1706681400000|2024-01-31 06:10:00|956.7|952.2|957.7|953.2|958.3|953.8|956.7|952.2|1341
1706681700000|2024-01-31 06:15:00|957.2|952.7|954.3|949.8|957.2|952.7|954.3|949.8|1926
1706682000000|2024-01-31 06:20:00|954.1|949.6|954.8|950.3|955.3|950.8|953.8|949.3|1779
1706682300000|2024-01-31 06:25:00|955.2|950.7|953.7|949.2|955.2|950.7|953.7|949.2|2086
1706682600000|2024-01-31 06:30:00|953.4|948.9|954.7|950.2|955.3|950.8|953|948.5|1757
1706682900000|2024-01-31 06:35:00|954.8|950.3|958.5|954|959|954.5|954.8|950.3|6260
1706683200000|2024-01-31 06:40:00|958.7|954.2|956.2|951.7|958.9|954.4|956.2|951.7|2233
1706683500000|2024-01-31 06:45:00|956.3|951.8|955.6|951.1|956.3|951.8|954.6|950.1|1926
1706683800000|2024-01-31 06:50:00|955.5|951|950.9|946.4|955.5|951|950.8|946.3|6752
1706684100000|2024-01-31 06:55:00|951.3|946.8|945.9|941.4|951.4|946.9|945.3|940.8|18442
1706706000000|2024-01-31 13:00:00|942.2|937.7|943.5|939|945|940.5|941.1|936.6|16673
1706706300000|2024-01-31 13:05:00|943.6|939.1|943.5|939|945.4|940.9|942.4|937.9|6075
1706706600000|2024-01-31 13:10:00|943.6|939.1|946|941.5|946.5|942|943.6|939.1|4834
1706706900000|2024-01-31 13:15:00|945.6|941.1|946.1|941.6|947|942.5|945.5|941|3598
1706707200000|2024-01-31 13:20:00|945.9|941.4|944.1|939.6|946.1|941.6|944.1|939.6|2628
1706707500000|2024-01-31 13:25:00|943.7|939.2|942.6|938.1|944.6|940.1|942.1|937.6|4530
1706707800000|2024-01-31 13:30:00|942.2|937.7|940.4|935.9|943.6|939.1|939.7|935.2|9645
1706708100000|2024-01-31 13:35:00|940.3|935.8|941.5|937|941.9|937.4|939.9|935.4|4827
1706708400000|2024-01-31 13:40:00|941.1|936.6|941.5|937|942.5|938|941|936.5|3868
1706708700000|2024-01-31 13:45:00|941.9|937.4|941.7|937.2|942|937.5|940.3|935.8|3974
1706709000000|2024-01-31 13:50:00|941.8|937.3|942.8|938.3|943.8|939.3|941.7|937.2|3612
1706709300000|2024-01-31 13:55:00|943.2|938.7|943.5|939|944.2|939.7|943.1|938.6|2734
1706709600000|2024-01-31 14:00:00|943.9|939.4|944.3|939.8|944.8|940.3|942.4|937.9|3701
1706709900000|2024-01-31 14:05:00|943.9|939.4|946.2|941.7|946.5|942|943.7|939.2|4255
1706710200000|2024-01-31 14:10:00|946|941.5|945.6|941.1|947.1|942.6|944.5|940|5234
1706710500000|2024-01-31 14:15:00|946|941.5|946|941.5|947.6|943.1|945.4|940.9|4755
1706710800000|2024-01-31 14:20:00|945.8|941.3|949|944.5|949.2|944.7|945.5|941|5520
1706711100000|2024-01-31 14:25:00|949.3|944.8|948.5|944|949.5|945|947.3|942.8|3709
1706711400000|2024-01-31 14:30:00|948.1|943.6|949.5|945|949.5|945|947.8|943.3|2549
1706711700000|2024-01-31 14:35:00|949.4|944.9|947|942.5|950|945.5|947|942.5|4521
1706712000000|2024-01-31 14:40:00|946.8|942.3|948.1|943.6|948.1|943.6|946.5|942|2083
1706712300000|2024-01-31 14:45:00|948.4|943.9|951.6|947.1|952.1|947.6|948.4|943.9|7433
1706712600000|2024-01-31 14:50:00|951.9|947.4|953.1|948.6|953.1|948.6|950.8|946.3|6322
1706712900000|2024-01-31 14:55:00|952.7|948.2|954|949.5|954.9|950.4|951.9|947.4|8164
1706749200000|2024-02-01 01:00:00|952.5|948|948.2|943.7|952.5|948|947.7|943.2|9922
1706749500000|2024-02-01 01:05:00|947.8|943.3|947.3|942.8|949.3|944.8|947.1|942.6|3733
1706749800000|2024-02-01 01:10:00|947.2|942.7|947.6|943.1|948.6|944.1|946.6|942.1|3335
1706750100000|2024-02-01 01:15:00|947.8|943.3|948.6|944.1|949.1|944.6|947.8|943.3|2399
1706750400000|2024-02-01 01:20:00|949|944.5|946.4|941.9|949|944.5|946.2|941.7|2108
1706750700000|2024-02-01 01:25:00|946.2|941.7|947.3|942.8|947.7|943.2|946.2|941.7|2136
1706751000000|2024-02-01 01:30:00|947.1|942.6|950.4|945.9|950.4|945.9|946.9|942.4|3371
1706751300000|2024-02-01 01:35:00|950.1|945.6|950.4|945.9|951.9|947.4|949.8|945.3|3719
1706751600000|2024-02-01 01:40:00|950.3|945.8|948.6|944.1|951.1|946.6|948.6|944.1|2257
1706751900000|2024-02-01 01:45:00|949|944.5|948.6|944.1|949.2|944.7|948.1|943.6|1255
1706752200000|2024-02-01 01:50:00|948.2|943.7|948.6|944.1|948.6|944.1|947.6|943.1|2210
1706752500000|2024-02-01 01:55:00|948.7|944.2|948.6|944.1|949.6|945.1|948.1|943.6|1399
1706752800000|2024-02-01 02:00:00|948.9|944.4|948.8|944.3|949.7|945.2|948.8|944.3|2024
1706753100000|2024-02-01 02:05:00|949.2|944.7|950.7|946.2|951.1|946.6|949.2|944.7|2402
1706753400000|2024-02-01 02:10:00|950.8|946.3|952.1|947.6|952.7|948.2|950.3|945.8|2702
1706754600000|2024-02-01 02:30:00|952.5|948|954.4|949.9|955.9|951.4|952.5|948|11039
1706754900000|2024-02-01 02:35:00|954|949.5|953|948.5|954|949.5|952.5|948|2611
1706755200000|2024-02-01 02:40:00|952.9|948.4|952|947.5|953.7|949.2|952|947.5|1964
1706755500000|2024-02-01 02:45:00|952.2|947.7|951.5|947|952.2|947.7|950.2|945.7|2521
1706755800000|2024-02-01 02:50:00|951.7|947.2|951|946.5|952|947.5|949.9|945.4|3534
1706756100000|2024-02-01 02:55:00|950.9|946.4|951.7|947.2|952.2|947.7|949.9|945.4|1280
1706756400000|2024-02-01 03:00:00|951.8|947.3|951.2|946.7|952.7|948.2|951.2|946.7|1261
1706756700000|2024-02-01 03:05:00|950.8|946.3|950.8|946.3|951.8|947.3|950.2|945.7|1011
1706757000000|2024-02-01 03:10:00|951.2|946.7|951.2|946.7|951.8|947.3|949.8|945.3|1864
1706757300000|2024-02-01 03:15:00|950.8|946.3|950.8|946.3|951.3|946.8|950.7|946.2|940
1706757600000|2024-02-01 03:20:00|950.7|946.2|950.2|945.7|950.8|946.3|949.7|945.2|1558
1706757900000|2024-02-01 03:25:00|950.5|946|950|945.5|950.5|946|948.8|944.3|2376
1706765400000|2024-02-01 05:30:00|949.6|945.1|946.2|941.7|949.6|945.1|946.2|941.7|5690
1706765700000|2024-02-01 05:35:00|946.7|942.2|945.7|941.2|947.2|942.7|944.4|939.9|6200
1706766000000|2024-02-01 05:40:00|945.4|940.9|944.2|939.7|945.7|941.2|943.2|938.7|4194
1706766300000|2024-02-01 05:45:00|943.9|939.4|945.6|941.1|946.2|941.7|943.4|938.9|2999
1706766600000|2024-02-01 05:50:00|945.7|941.2|946.7|942.2|947.5|943|945.2|940.7|2690
1706766900000|2024-02-01 05:55:00|946.6|942.1|946.2|941.7|947.7|943.2|945.4|940.9|2340
1706767200000|2024-02-01 06:00:00|945.8|941.3|947.7|943.2|947.7|943.2|944.3|939.8|3025
1706767500000|2024-02-01 06:05:00|948.1|943.6|946.6|942.1|948.1|943.6|946.6|942.1|1802
1706767800000|2024-02-01 06:10:00|946.7|942.2|946.3|941.8|947.2|942.7|946.2|941.7|1052
1706768100000|2024-02-01 06:15:00|946.7|942.2|947.3|942.8|947.7|943.2|946.7|942.2|1592
1706768400000|2024-02-01 06:20:00|947.2|942.7|947.7|943.2|949.2|944.7|947.2|942.7|2161
1706768700000|2024-02-01 06:25:00|947.8|943.3|948.3|943.8|948.7|944.2|947|942.5|1642
1706769000000|2024-02-01 06:30:00|948.7|944.2|951.2|946.7|951.7|947.2|948.3|943.8|4838
1706769300000|2024-02-01 06:35:00|951.3|946.8|950.8|946.3|952.3|947.8|950.8|946.3|3804
1706769600000|2024-02-01 06:40:00|950.5|946|949.5|945|950.5|946|949|944.5|2059
1706769900000|2024-02-01 06:45:00|949.6|945.1|952|947.5|952.6|948.1|949.6|945.1|3437
1706770200000|2024-02-01 06:50:00|951.9|947.4|954.1|949.6|954.7|950.2|951.1|946.6|5317
1706770500000|2024-02-01 06:55:00|954.5|950|953|948.5|954.8|950.3|952.5|948|7261
1706792400000|2024-02-01 13:00:00|952.8|948.3|948.9|944.4|952.8|948.3|947.6|943.1|12383
1706792700000|2024-02-01 13:05:00|948.6|944.1|951.2|946.7|952.8|948.3|948.4|943.9|5695
1706793000000|2024-02-01 13:10:00|951.3|946.8|949.8|945.3|951.8|947.3|949.8|945.3|2389
1706793300000|2024-02-01 13:15:00|950.2|945.7|948.1|943.6|950.3|945.8|948.1|943.6|2874
1706793600000|2024-02-01 13:20:00|947.9|943.4|944.4|939.9|947.9|943.4|944.3|939.8|9726
1706793900000|2024-02-01 13:25:00|944.3|939.8|944.9|940.4|944.9|940.4|943.3|938.8|6544
1706794200000|2024-02-01 13:30:00|944.5|940|945.8|941.3|945.9|941.4|944.4|939.9|2894
1706794500000|2024-02-01 13:35:00|945.4|940.9|946.9|942.4|946.9|942.4|945.3|940.8|2387
1706794800000|2024-02-01 13:40:00|947.3|942.8|944.4|939.9|947.3|942.8|944.3|939.8|2654
1706795100000|2024-02-01 13:45:00|944.3|939.8|944.3|939.8|944.4|939.9|942.4|937.9|6086
1706795400000|2024-02-01 13:50:00|944.4|939.9|944.8|940.3|945.9|941.4|943.9|939.4|2087
1706795700000|2024-02-01 13:55:00|944.4|939.9|941.3|936.8|944.4|939.9|940.8|936.3|7556
1706796000000|2024-02-01 14:00:00|941.2|936.7|941.7|937.2|942.7|938.2|940.8|936.3|3463
1706796300000|2024-02-01 14:05:00|941.3|936.8|941.2|936.7|941.8|937.3|940.2|935.7|4652
1706796600000|2024-02-01 14:10:00|941.3|936.8|942.3|937.8|942.4|937.9|941.3|936.8|2548
1706796900000|2024-02-01 14:15:00|941.9|937.4|940.8|936.3|942.3|937.8|940.4|935.9|2650
1706797200000|2024-02-01 14:20:00|940.9|936.4|937.4|932.9|941.8|937.3|937|932.5|11937
1706797500000|2024-02-01 14:25:00|937.5|933|937.7|933.2|938.7|934.2|937.3|932.8|4380
1706797800000|2024-02-01 14:30:00|937.6|933.1|940.2|935.7|941|936.5|937.6|933.1|4377
1706798100000|2024-02-01 14:35:00|940.3|935.8|943.3|938.8|944.5|940|939.5|935|5976
1706798400000|2024-02-01 14:40:00|943.1|938.6|943.5|939|945|940.5|943|938.5|4901
1706798700000|2024-02-01 14:45:00|943.6|939.1|941.9|937.4|944|939.5|941.3|936.8|2527
1706799000000|2024-02-01 14:50:00|941.8|937.3|937|932.5|941.8|937.3|937|932.5|5188
1706799300000|2024-02-01 14:55:00|936.6|932.1|939.1|934.6|939.5|935|936.1|931.6|7131
1706835600000|2024-02-02 01:00:00|937.3|932.8|940|935.5|940|935.5|936.5|932|6810
1706835900000|2024-02-02 01:05:00|940.5|936|941.2|936.7|942|937.5|940|935.5|3983
1706836200000|2024-02-02 01:10:00|941.4|936.9|941.5|937|942.7|938.2|940.7|936.2|3755
1706836500000|2024-02-02 01:15:00|941.4|936.9|942.2|937.7|943.5|939|941.4|936.9|3365
1706836800000|2024-02-02 01:20:00|941.8|937.3|939.5|935|941.8|937.3|939|934.5|2815
1706837100000|2024-02-02 01:25:00|939.1|934.6|938.5|934|940|935.5|938.5|934|2148
1706837400000|2024-02-02 01:30:00|939|934.5|938.9|934.4|940.5|936|938.9|934.4|1936
1706837700000|2024-02-02 01:35:00|938.8|934.3|938|933.5|939.4|934.9|937.5|933|2490
1706838000000|2024-02-02 01:40:00|938.4|933.9|938.9|934.4|938.9|934.4|938|933.5|1156
1706838300000|2024-02-02 01:45:00|939|934.5|937.2|932.7|939.4|934.9|936.9|932.4|2562
1706838600000|2024-02-02 01:50:00|937|932.5|936.2|931.7|938.4|933.9|936|931.5|3754
1706838900000|2024-02-02 01:55:00|936|931.5|934.4|929.9|936.4|931.9|934|929.5|8901
1706839200000|2024-02-02 02:00:00|934|929.5|936|931.5|936.5|932|934|929.5|4433
1706839500000|2024-02-02 02:05:00|936.2|931.7|932.9|928.4|936.5|932|932.9|928.4|3863
1706839800000|2024-02-02 02:10:00|933.3|928.8|929.9|925.4|933.5|929|929.8|925.3|9202
1706841000000|2024-02-02 02:30:00|929.7|925.2|925.3|920.8|929.7|925.2|923.4|918.9|22439
1706841300000|2024-02-02 02:35:00|925.2|920.7|927.4|922.9|928.4|923.9|924.9|920.4|7897
1706841600000|2024-02-02 02:40:00|927.2|922.7|928.9|924.4|929.4|924.9|925.9|921.4|5530
1706841900000|2024-02-02 02:45:00|928.5|924|927.4|922.9|928.5|924|926.9|922.4|3791
1706842200000|2024-02-02 02:50:00|927.5|923|927.9|923.4|927.9|923.4|925.8|921.3|3528
1706842500000|2024-02-02 02:55:00|927.7|923.2|924.9|920.4|927.9|923.4|924.8|920.3|3591
1706842800000|2024-02-02 03:00:00|924.8|920.3|923.9|919.4|926.4|921.9|923.4|918.9|6586
1706843100000|2024-02-02 03:05:00|924.1|919.6|924.3|919.8|924.4|919.9|922.7|918.2|4152
1706843400000|2024-02-02 03:10:00|924.4|919.9|927.1|922.6|927.5|923|923.7|919.2|7560
1706843700000|2024-02-02 03:15:00|927.3|922.8|929.3|924.8|929.4|924.9|926.5|922|4606
1706844000000|2024-02-02 03:20:00|929.1|924.6|926.9|922.4|929.2|924.7|926.7|922.2|1766
1706844300000|2024-02-02 03:25:00|926.8|922.3|926.7|922.2|927.4|922.9|926.6|922.1|2075
1706851800000|2024-02-02 05:30:00|927.1|922.6|921.5|917|927.1|922.6|921.2|916.7|9509
1706852100000|2024-02-02 05:35:00|921.4|916.9|922.5|918|923.4|918.9|920.5|916|6007
1706852400000|2024-02-02 05:40:00|922.9|918.4|922.9|918.4|923|918.5|919.8|915.3|5780
1706852700000|2024-02-02 05:45:00|922.5|918|923.4|918.9|923.4|918.9|920.7|916.2|3456
1706853000000|2024-02-02 05:50:00|923.8|919.3|922.2|917.7|924|919.5|921.7|917.2|2735
1706853300000|2024-02-02 05:55:00|921.8|917.3|921.7|917.2|923.2|918.7|921.7|917.2|2141
1706853600000|2024-02-02 06:00:00|921.8|917.3|920.7|916.2|922.7|918.2|920.6|916.1|3317
1706853900000|2024-02-02 06:05:00|921|916.5|922.6|918.1|923.5|919|920.7|916.2|2890
1706854200000|2024-02-02 06:10:00|922.7|918.2|923.3|918.8|923.7|919.2|922.2|917.7|1691
1706854500000|2024-02-02 06:15:00|923.2|918.7|921|916.5|923.3|918.8|921|916.5|2315
1706854800000|2024-02-02 06:20:00|921.2|916.7|923|918.5|923|918.5|920.5|916|3049
1706855100000|2024-02-02 06:25:00|922.7|918.2|930.2|925.7|931.5|927|922.5|918|16637
1706855400000|2024-02-02 06:30:00|930.5|926|928.5|924|931.2|926.7|928.5|924|6701
1706855700000|2024-02-02 06:35:00|928.4|923.9|931.8|927.3|933.1|928.6|925.7|921.2|10222
1706856000000|2024-02-02 06:40:00|931.4|926.9|931.5|927|931.9|927.4|929|924.5|4193
1706856300000|2024-02-02 06:45:00|931.4|926.9|926.7|922.2|931.5|927|926.4|921.9|4182
1706856600000|2024-02-02 06:50:00|926.6|922.1|926.5|922|927|922.5|924.4|919.9|4855
1706856900000|2024-02-02 06:55:00|926.4|921.9|925.5|921|926.5|922|924.6|920.1|6275
1706878800000|2024-02-02 13:00:00|924|919.5|919.6|915.1|924.4|919.9|919.1|914.6|16022
1706879100000|2024-02-02 13:05:00|919.3|914.8|923.1|918.6|923.5|919|919.1|914.6|7804
1706879400000|2024-02-02 13:10:00|923.3|918.8|922.2|917.7|923.3|918.8|921.5|917|2814
1706879700000|2024-02-02 13:15:00|921.9|917.4|920.7|916.2|922.9|918.4|920.7|916.2|3688
1706880000000|2024-02-02 13:20:00|920.6|916.1|921.8|917.3|923.6|919.1|920.3|915.8|4198
1706880300000|2024-02-02 13:25:00|921.9|917.4|924.1|919.6|924.3|919.8|921.7|917.2|3095
1706880600000|2024-02-02 13:30:00|924.3|919.8|922.9|918.4|924.3|919.8|921.9|917.4|1984
1706880900000|2024-02-02 13:35:00|922.7|918.2|921.6|917.1|923.1|918.6|921.6|917.1|1348
1706881200000|2024-02-02 13:40:00|921.8|917.3|921.6|917.1|922.1|917.6|920.8|916.3|1886
1706881500000|2024-02-02 13:45:00|921.8|917.3|920.6|916.1|921.8|917.3|920.6|916.1|1828
1706881800000|2024-02-02 13:50:00|920.8|916.3|921.6|917.1|921.6|917.1|918.4|913.9|6792
1706882100000|2024-02-02 13:55:00|921.3|916.8|921.8|917.3|922|917.5|920.6|916.1|1930
1706882400000|2024-02-02 14:00:00|921.6|917.1|923.2|918.7|923.2|918.7|921.6|917.1|3776
1706882700000|2024-02-02 14:05:00|923.1|918.6|923.6|919.1|923.6|919.1|922.6|918.1|1758
1706883000000|2024-02-02 14:10:00|923.7|919.2|925.2|920.7|927.2|922.7|923.7|919.2|7182
1706883300000|2024-02-02 14:15:00|925.4|920.9|923.7|919.2|925.4|920.9|923.7|919.2|2991
1706883600000|2024-02-02 14:20:00|923.9|919.4|925.6|921.1|926.8|922.3|923.9|919.4|3247
1706883900000|2024-02-02 14:25:00|925.7|921.2|926.5|922|928|923.5|925.6|921.1|4012
1706884200000|2024-02-02 14:30:00|926.6|922.1|929|924.5|929|924.5|926.6|922.1|3453
1706884500000|2024-02-02 14:35:00|929.2|924.7|930.5|926|931.8|927.3|928|923.5|11090
1706884800000|2024-02-02 14:40:00|930.3|925.8|931.6|927.1|932.1|927.6|929.5|925|3633
1706885100000|2024-02-02 14:45:00|931.5|927|930.4|925.9|931.6|927.1|929.5|925|3012
1706885400000|2024-02-02 14:50:00|930.5|926|931.1|926.6|932|927.5|930.5|926|3060
1706885700000|2024-02-02 14:55:00|930.9|926.4|932.2|927.7|932.2|927.7|929.6|925.1|5343
1707094800000|2024-02-05 01:00:00|929.7|925.2|929.5|925|929.7|925.2|925.1|920.6|11394
1707095100000|2024-02-05 01:05:00|929.6|925.1|930.6|926.1|930.6|926.1|928.1|923.6|5187
1707095400000|2024-02-05 01:10:00|930.3|925.8|928.8|924.3|930.3|925.8|927.4|922.9|3866
1707095700000|2024-02-05 01:15:00|929.1|924.6|933.1|928.6|933.3|928.8|928.9|924.4|7390
1707096000000|2024-02-05 01:20:00|933.2|928.7|933.6|929.1|935|930.5|933.1|928.6|7520
1707096300000|2024-02-05 01:25:00|933.3|928.8|930.4|925.9|933.3|928.8|929.9|925.4|4045
1707096600000|2024-02-05 01:30:00|930.3|925.8|929.4|924.9|930.8|926.3|929.3|924.8|2293
1707096900000|2024-02-05 01:35:00|929.8|925.3|931.1|926.6|931.1|926.6|929.1|924.6|2113
1707097200000|2024-02-05 01:40:00|931|926.5|931.8|927.3|932.3|927.8|930.1|925.6|2107
1707097500000|2024-02-05 01:45:00|931.6|927.1|931.2|926.7|931.8|927.3|930.8|926.3|1805
1707097800000|2024-02-05 01:50:00|931.1|926.6|930.8|926.3|931.2|926.7|930.2|925.7|1403
1707098100000|2024-02-05 01:55:00|930.7|926.2|930.7|926.2|931.6|927.1|930.7|926.2|1138
1707098400000|2024-02-05 02:00:00|930.9|926.4|929.2|924.7|931.7|927.2|929.2|924.7|2159
1707098700000|2024-02-05 02:05:00|929.4|924.9|930.7|926.2|930.8|926.3|929.4|924.9|1891
1707099000000|2024-02-05 02:10:00|930.4|925.9|931.3|926.8|931.3|926.8|930.4|925.9|1121
1707099300000|2024-02-05 02:15:00|931.4|926.9|931.4|926.9|931.4|926.9|931.4|926.9|0
1707100200000|2024-02-05 02:30:00|931|926.5|928.7|924.2|931.7|927.2|928.2|923.7|4969
1707100500000|2024-02-05 02:35:00|928.4|923.9|927.6|923.1|928.6|924.1|926.7|922.2|3649
1707100800000|2024-02-05 02:40:00|927.7|923.2|927.5|923|928.1|923.6|925.9|921.4|3233
1707101100000|2024-02-05 02:45:00|927.9|923.4|926.6|922.1|928.9|924.4|926.6|922.1|2441
1707101400000|2024-02-05 02:50:00|926.5|922|926.9|922.4|927.5|923|925.5|921|2896
1707101700000|2024-02-05 02:55:00|927|922.5|926|921.5|927.5|923|925.5|921|1587
1707102000000|2024-02-05 03:00:00|925.9|921.4|930.8|926.3|931.8|927.3|925.5|921|4105
1707102300000|2024-02-05 03:05:00|930.6|926.1|931.9|927.4|932.6|928.1|930.6|926.1|3605
1707102600000|2024-02-05 03:10:00|932.3|927.8|931.3|926.8|932.4|927.9|930.9|926.4|1784
1707102900000|2024-02-05 03:15:00|930.9|926.4|932.9|928.4|934.1|929.6|930.8|926.3|4415
1707103200000|2024-02-05 03:20:00|933|928.5|932|927.5|934.1|929.6|931.4|926.9|2372
1707103500000|2024-02-05 03:25:00|931.9|927.4|932.5|928|932.6|928.1|931.4|926.9|1598
1707103800000|2024-02-05 03:30:00|||||||||1
1707111000000|2024-02-05 05:30:00|934.6|930.1|938.8|934.3|941.4|936.9|934.6|930.1|19782
1707111300000|2024-02-05 05:35:00|938.5|934|937.4|932.9|939.2|934.7|937.3|932.8|4590
1707111600000|2024-02-05 05:40:00|937.3|932.8|936.1|931.6|937.6|933.1|935.7|931.2|3672
1707111900000|2024-02-05 05:45:00|936.2|931.7|937.7|933.2|937.7|933.2|935.7|931.2|2259
1707112200000|2024-02-05 05:50:00|938.1|933.6|936.9|932.4|939.1|934.6|936.9|932.4|2638
1707112500000|2024-02-05 05:55:00|937.2|932.7|937.9|933.4|938.7|934.2|936.9|932.4|2108
1707112800000|2024-02-05 06:00:00|938.2|933.7|935.4|930.9|938.3|933.8|935.4|930.9|2562
1707113100000|2024-02-05 06:05:00|935|930.5|936.4|931.9|936.9|932.4|934|929.5|2942
1707113400000|2024-02-05 06:10:00|936|931.5|935.2|930.7|936|931.5|935|930.5|1733
1707113700000|2024-02-05 06:15:00|935|930.5|934|929.5|935.5|931|934|929.5|1706
1707114000000|2024-02-05 06:20:00|933.8|929.3|932.1|927.6|934.4|929.9|932.1|927.6|4130
1707114300000|2024-02-05 06:25:00|931.8|927.3|930.9|926.4|932.1|927.6|929.9|925.4|6084
1707114600000|2024-02-05 06:30:00|931.3|926.8|930.9|926.4|931.9|927.4|930.4|925.9|2149
1707114900000|2024-02-05 06:35:00|930.8|926.3|930.3|925.8|931.8|927.3|930.3|925.8|1449
1707115200000|2024-02-05 06:40:00|929.9|925.4|929.8|925.3|930.3|925.8|929.4|924.9|2720
1707115500000|2024-02-05 06:45:00|929.6|925.1|930.6|926.1|930.8|926.3|928.8|924.3|3111
1707115800000|2024-02-05 06:50:00|930.8|926.3|926.5|922|930.8|926.3|925.9|921.4|4159
1707116100000|2024-02-05 06:55:00|926.7|922.2|926.1|921.6|926.8|922.3|925|920.5|8147
1707138000000|2024-02-05 13:00:00|921.9|917.4|915.1|910.6|921.9|917.4|914.9|910.4|22424
1707138300000|2024-02-05 13:05:00|914.8|910.3|916|911.5|916.6|912.1|913.3|908.8|11758
1707138600000|2024-02-05 13:10:00|915.6|911.1|914.5|910|915.6|911.1|913.4|908.9|6059
1707138900000|2024-02-05 13:15:00|914.1|909.6|914.8|910.3|916.6|912.1|913.4|908.9|5087
1707139200000|2024-02-05 13:20:00|914.6|910.1|914.8|910.3|915.3|910.8|913.8|909.3|2884
1707139500000|2024-02-05 13:25:00|914.7|910.2|912.6|908.1|914.9|910.4|912.6|908.1|4116
1707139800000|2024-02-05 13:30:00|912.3|907.8|909.6|905.1|913.3|908.8|909.1|904.6|11314
1707140100000|2024-02-05 13:35:00|909.7|905.2|909.3|904.8|910.3|905.8|908|903.5|8771
1707140400000|2024-02-05 13:40:00|909.5|905|912.2|907.7|912.7|908.2|908.7|904.2|8126
1707140700000|2024-02-05 13:45:00|912.1|907.6|911.6|907.1|912.8|908.3|911.1|906.6|2886
1707141000000|2024-02-05 13:50:00|911.7|907.2|911.9|907.4|912.3|907.8|911.2|906.7|2395
1707141300000|2024-02-05 13:55:00|911.8|907.3|911.1|906.6|913.1|908.6|910.6|906.1|2728
1707141600000|2024-02-05 14:00:00|910.8|906.3|911.8|907.3|912.3|907.8|910.1|905.6|2543
1707141900000|2024-02-05 14:05:00|911.5|907|912.3|907.8|912.8|908.3|911.1|906.6|1551
1707142200000|2024-02-05 14:10:00|912|907.5|911.5|907|912|907.5|911.5|907|885
1707142500000|2024-02-05 14:15:00|911.8|907.3|912.2|907.7|912.2|907.7|911|906.5|1579
1707142800000|2024-02-05 14:20:00|912.3|907.8|911.8|907.3|912.3|907.8|911.8|907.3|840
1707143100000|2024-02-05 14:25:00|911.9|907.4|914.5|910|915.1|910.6|911.9|907.4|4181
1707143400000|2024-02-05 14:30:00|914.3|909.8|914.5|910|916|911.5|914|909.5|4285
1707143700000|2024-02-05 14:35:00|914.6|910.1|914.5|910|915.1|910.6|914|909.5|1428
1707144000000|2024-02-05 14:40:00|914.8|910.3|914|909.5|914.8|910.3|914|909.5|980
1707144300000|2024-02-05 14:45:00|914.1|909.6|912.5|908|914.6|910.1|912|907.5|2699
1707144600000|2024-02-05 14:50:00|912.1|907.6|911.5|907|912.5|908|911.5|907|1246
1707144900000|2024-02-05 14:55:00|912|907.5|913.9|909.4|914.5|910|911.6|907.1|3431
1707145200000|2024-02-05 15:00:00|913.7|909.2|913.7|909.2|913.7|909.2|913.7|909.2|0
1707181200000|2024-02-06 01:00:00|914|909.5|916.6|912.1|917.5|913|914|909.5|7438
1707181500000|2024-02-06 01:05:00|916.8|912.3|917.7|913.2|918.4|913.9|915.9|911.4|4854
1707181800000|2024-02-06 01:10:00|917.6|913.1|919|914.5|920|915.5|916.9|912.4|5555
1707182100000|2024-02-06 01:15:00|919.4|914.9|917.5|913|919.5|915|917.5|913|2411
1707182400000|2024-02-06 01:20:00|917.2|912.7|918.7|914.2|918.7|914.2|917|912.5|2163
1707182700000|2024-02-06 01:25:00|918.5|914|916.5|912|918.5|914|916|911.5|2176
1707183000000|2024-02-06 01:30:00|916.7|912.2|919.7|915.2|920.3|915.8|916.5|912|3655
1707183300000|2024-02-06 01:35:00|919.5|915|919.7|915.2|921.2|916.7|919.3|914.8|3494
1707183600000|2024-02-06 01:40:00|919.6|915.1|918|913.5|919.6|915.1|917.9|913.4|2020
1707183900000|2024-02-06 01:45:00|918.4|913.9|920.4|915.9|920.5|916|918.4|913.9|2180
1707184200000|2024-02-06 01:50:00|920|915.5|922.7|918.2|923.7|919.2|920|915.5|6702
1707184500000|2024-02-06 01:55:00|922.5|918|920.7|916.2|923.2|918.7|920.7|916.2|2131
1707184800000|2024-02-06 02:00:00|920.8|916.3|922|917.5|922.9|918.4|920.7|916.2|1710
1707185100000|2024-02-06 02:05:00|921.5|917|921.3|916.8|922.5|918|920.5|916|1884
1707185400000|2024-02-06 02:10:00|921.7|917.2|920.1|915.6|921.8|917.3|920.1|915.6|1201
1707186600000|2024-02-06 02:30:00|920.3|915.8|918.5|914|920.3|915.8|918.4|913.9|4140
1707186900000|2024-02-06 02:35:00|918.9|914.4|919|914.5|919.5|915|918.9|914.4|1580
1707187200000|2024-02-06 02:40:00|919.4|914.9|918|913.5|919.4|914.9|917.4|912.9|1710
1707187500000|2024-02-06 02:45:00|917.9|913.4|916.9|912.4|918.9|914.4|916.9|912.4|1893
1707187800000|2024-02-06 02:50:00|917.2|912.7|919.4|914.9|919.5|915|916.9|912.4|1900
1707188100000|2024-02-06 02:55:00|918.9|914.4|917.3|912.8|918.9|914.4|917.3|912.8|1330
1707188400000|2024-02-06 03:00:00|917|912.5|915.7|911.2|917.8|913.3|915.2|910.7|3635
1707188700000|2024-02-06 03:05:00|915.3|910.8|916.2|911.7|916.6|912.1|914.7|910.2|2795
1707189000000|2024-02-06 03:10:00|916|911.5|916.9|912.4|918.9|914.4|915.4|910.9|2978
1707189300000|2024-02-06 03:15:00|917|912.5|916.5|912|917.4|912.9|916|911.5|1206
1707189600000|2024-02-06 03:20:00|916.9|912.4|913.5|909|917|912.5|913.5|909|3077
1707189900000|2024-02-06 03:25:00|913.9|909.4|914.7|910.2|915.4|910.9|913.5|909|2657
1707190200000|2024-02-06 03:30:00|914.6|910.1|914.6|910.1|914.6|910.1|914.6|910.1|0
1707197400000|2024-02-06 05:30:00|914.9|910.4|925.9|921.4|926.6|922.1|914.9|910.4|22000
1707197700000|2024-02-06 05:35:00|925.6|921.1|921.6|917.1|925.9|921.4|921.5|917|5923
1707198000000|2024-02-06 05:40:00|921.8|917.3|922.8|918.3|922.8|918.3|921.6|917.1|3187
1707198300000|2024-02-06 05:45:00|922.4|917.9|921.2|916.7|924.2|919.7|921.2|916.7|4281
1707198600000|2024-02-06 05:50:00|921.3|916.8|921.8|917.3|922.7|918.2|921.2|916.7|2256
1707198900000|2024-02-06 05:55:00|922|917.5|921.8|917.3|922.3|917.8|921.4|916.9|1127
1707199200000|2024-02-06 06:00:00|922|917.5|920.8|916.3|922.3|917.8|920.3|915.8|3403
1707199500000|2024-02-06 06:05:00|921|916.5|921|916.5|921.8|917.3|920.5|916|1737
1707199800000|2024-02-06 06:10:00|920.8|916.3|917.8|913.3|920.8|916.3|917.8|913.3|3363
1707200100000|2024-02-06 06:15:00|918|913.5|918|913.5|919.8|915.3|917.6|913.1|2801
1707200400000|2024-02-06 06:20:00|917.9|913.4|917.8|913.3|918.8|914.3|917.6|913.1|1772
1707200700000|2024-02-06 06:25:00|917.5|913|913.5|909|917.8|913.3|913.5|909|6336
1707201000000|2024-02-06 06:30:00|913.8|909.3|913.8|909.3|914.5|910|913.3|908.8|5297
1707201300000|2024-02-06 06:35:00|914|909.5|915|910.5|915.8|911.3|914|909.5|2973
1707201600000|2024-02-06 06:40:00|915.1|910.6|915.8|911.3|916.1|911.6|914.8|910.3|1747
1707201900000|2024-02-06 06:45:00|916.2|911.7|918|913.5|918|913.5|915.6|911.1|2974
1707202200000|2024-02-06 06:50:00|917.6|913.1|918|913.5|918.3|913.8|916.6|912.1|2905
1707202500000|2024-02-06 06:55:00|918.3|913.8|921.5|917|921.8|917.3|918|913.5|9000
1707224400000|2024-02-06 13:00:00|920.6|916.1|922.9|918.4|924.2|919.7|919.3|914.8|11083
1707224700000|2024-02-06 13:05:00|923.2|918.7|921.9|917.4|923.4|918.9|921.7|917.2|3547
1707225000000|2024-02-06 13:10:00|922.2|917.7|920.5|916|922.2|917.7|919.5|915|3122
1707225300000|2024-02-06 13:15:00|920|915.5|922.4|917.9|922.7|918.2|919.9|915.4|3156
1707225600000|2024-02-06 13:20:00|922.7|918.2|922.6|918.1|922.7|918.2|921.8|917.3|1914
1707225900000|2024-02-06 13:25:00|922.7|918.2|920.5|916|922.7|918.2|920|915.5|2071
1707226200000|2024-02-06 13:30:00|920.9|916.4|920.1|915.6|920.9|916.4|920|915.5|1293
1707226500000|2024-02-06 13:35:00|919.7|915.2|919.2|914.7|920.1|915.6|918.7|914.2|2330
1707226800000|2024-02-06 13:40:00|919.6|915.1|919.7|915.2|919.7|915.2|918.6|914.1|1232
1707227100000|2024-02-06 13:45:00|920.1|915.6|920.6|916.1|920.7|916.2|920.1|915.6|814
1707227400000|2024-02-06 13:50:00|920.7|916.2|921.3|916.8|921.6|917.1|920.6|916.1|1371
1707227700000|2024-02-06 13:55:00|921.2|916.7|922.2|917.7|922.2|917.7|921.2|916.7|1210
1707228000000|2024-02-06 14:00:00|922.4|917.9|922.6|918.1|923.1|918.6|921.7|917.2|2055
1707228300000|2024-02-06 14:05:00|923|918.5|923.1|918.6|923.1|918.6|921.6|917.1|1943
1707228600000|2024-02-06 14:10:00|923|918.5|922.7|918.2|923|918.5|921.9|917.4|2230
1707228900000|2024-02-06 14:15:00|922.6|918.1|922|917.5|922.9|918.4|922|917.5|1518
1707229200000|2024-02-06 14:20:00|922.4|917.9|924.5|920|924.5|920|922.4|917.9|2464
1707229500000|2024-02-06 14:25:00|924.4|919.9|924|919.5|924.5|920|923.3|918.8|2077
1707229800000|2024-02-06 14:30:00|923.5|919|922.5|918|923.5|919|922|917.5|1544
1707230100000|2024-02-06 14:35:00|922.4|917.9|922.5|918|923|918.5|922|917.5|998
1707230400000|2024-02-06 14:40:00|922.4|917.9|923|918.5|923|918.5|922.4|917.9|444
1707230700000|2024-02-06 14:45:00|922.9|918.4|923.1|918.6|923.5|919|922.7|918.2|896
1707231000000|2024-02-06 14:50:00|922.7|918.2|922.7|918.2|923.3|918.8|922.7|918.2|924
1707231300000|2024-02-06 14:55:00|922.9|918.4|924|919.5|924.4|919.9|922|917.5|4504
1707267600000|2024-02-07 01:00:00|924.2|919.7|923.3|918.8|924.8|920.3|922|917.5|4658
1707267900000|2024-02-07 01:05:00|923|918.5|920|915.5|923.3|918.8|919.5|915|5637
1707268200000|2024-02-07 01:10:00|920.4|915.9|923|918.5|923.5|919|920.4|915.9|2296
1707268500000|2024-02-07 01:15:00|922.6|918.1|922.5|918|923|918.5|922|917.5|1322
1707268800000|2024-02-07 01:20:00|922.6|918.1|925.2|920.7|925.7|921.2|922.5|918|3494
1707269100000|2024-02-07 01:25:00|925.3|920.8|925.2|920.7|925.3|920.8|923.8|919.3|1981
1707269400000|2024-02-07 01:30:00|925.3|920.8|928.5|924|930.5|926|923.2|918.7|11225
1707269700000|2024-02-07 01:35:00|928.7|924.2|925.7|921.2|928.7|924.2|924.7|920.2|4703
1707270000000|2024-02-07 01:40:00|925.5|921|924.8|920.3|926.2|921.7|924.2|919.7|2536
1707270300000|2024-02-07 01:45:00|924.7|920.2|924.3|919.8|926|921.5|924.2|919.7|1473
1707270600000|2024-02-07 01:50:00|924.2|919.7|924.5|920|924.8|920.3|923.3|918.8|2230
1707270900000|2024-02-07 01:55:00|924.8|920.3|926.3|921.8|926.3|921.8|924.5|920|1395
1707271200000|2024-02-07 02:00:00|926.6|922.1|927.1|922.6|927.3|922.8|925.6|921.1|2155
1707271500000|2024-02-07 02:05:00|927.3|922.8|926.8|922.3|927.6|923.1|926.1|921.6|1820
1707271800000|2024-02-07 02:10:00|926.3|921.8|926.9|922.4|927|922.5|925.8|921.3|921
1707273000000|2024-02-07 02:30:00|926.8|922.3|925.8|921.3|927.3|922.8|925.3|920.8|1739
1707273300000|2024-02-07 02:35:00|926.1|921.6|924.9|920.4|926.3|921.8|924.6|920.1|1416
1707273600000|2024-02-07 02:40:00|924.6|920.1|924.1|919.6|925|920.5|923.6|919.1|2598
1707273900000|2024-02-07 02:45:00|924.3|919.8|923.6|919.1|924.6|920.1|923.2|918.7|1845
1707274200000|2024-02-07 02:50:00|923.4|918.9|920.9|916.4|923.7|919.2|920.4|915.9|4827
1707274500000|2024-02-07 02:55:00|920.6|916.1|921.9|917.4|921.9|917.4|920.4|915.9|3237
1707274800000|2024-02-07 03:00:00|921.6|917.1|919.7|915.2|921.6|917.1|919.1|914.6|3571
1707275100000|2024-02-07 03:05:00|919.6|915.1|921.1|916.6|921.6|917.1|919.6|915.1|1230
1707275400000|2024-02-07 03:10:00|921.4|916.9|923.3|918.8|923.4|918.9|921.1|916.6|1859
1707275700000|2024-02-07 03:15:00|922.9|918.4|923.8|919.3|923.8|919.3|921.9|917.4|1609
1707276000000|2024-02-07 03:20:00|924.1|919.6|922.8|918.3|924.6|920.1|922.8|918.3|2445
1707276300000|2024-02-07 03:25:00|922.4|917.9|923.7|919.2|924.6|920.1|921.8|917.3|2205
1707283800000|2024-02-07 05:30:00|922.3|917.8|921.4|916.9|923.7|919.2|921.4|916.9|2349
1707284100000|2024-02-07 05:35:00|921|916.5|921.9|917.4|922|917.5|920.4|915.9|1674
1707284400000|2024-02-07 05:40:00|921.4|916.9|920.5|916|921.4|916.9|920.4|915.9|1324
1707284700000|2024-02-07 05:45:00|920.2|915.7|921.5|917|922.1|917.6|920|915.5|2250
1707285000000|2024-02-07 05:50:00|921.4|916.9|921.5|917|922.7|918.2|921.4|916.9|1582
1707285300000|2024-02-07 05:55:00|921.4|916.9|921.4|916.9|922|917.5|920.5|916|1849
1707285600000|2024-02-07 06:00:00|921.5|917|920.7|916.2|921.5|917|919.7|915.2|2871
1707285900000|2024-02-07 06:05:00|921|916.5|922.5|918|922.5|918|920.7|916.2|1550
1707286200000|2024-02-07 06:10:00|922.2|917.7|921.4|916.9|922.2|917.7|921|916.5|1088
1707286500000|2024-02-07 06:15:00|921|916.5|919.9|915.4|921.4|916.9|919.9|915.4|1277
1707286800000|2024-02-07 06:20:00|919.5|915|919.2|914.7|920.1|915.6|918.4|913.9|4341
1707287100000|2024-02-07 06:25:00|918.8|914.3|920.5|916|922.3|917.8|918.8|914.3|1974
1707287400000|2024-02-07 06:30:00|920.4|915.9|922.7|918.2|923.2|918.7|920.2|915.7|2131
1707287700000|2024-02-07 06:35:00|922.3|917.8|925|920.5|925.5|921|922.2|917.7|3420
1707288000000|2024-02-07 06:40:00|925.4|920.9|925.9|921.4|926.1|921.6|924|919.5|3668
1707288300000|2024-02-07 06:45:00|926.2|921.7|925.7|921.2|928.2|923.7|925.2|920.7|6821
1707288600000|2024-02-07 06:50:00|925.8|921.3|927.8|923.3|929.2|924.7|925.7|921.2|5727
1707288900000|2024-02-07 06:55:00|927.7|923.2|926|921.5|928.7|924.2|925.7|921.2|6621
1707289200000|2024-02-07 07:00:00|||||||||3
1707310800000|2024-02-07 13:00:00|925.7|921.2|927|922.5|928|923.5|925.5|921|7457
1707311100000|2024-02-07 13:05:00|927.2|922.7|931.9|927.4|931.9|927.4|926.5|922|7705
1707311400000|2024-02-07 13:10:00|931.6|927.1|936.1|931.6|936.1|931.6|931.6|927.1|14465
1707311700000|2024-02-07 13:15:00|936.5|932|933.5|929|937.1|932.6|933.5|929|10095
1707312000000|2024-02-07 13:20:00|933.6|929.1|933.3|928.8|934.1|929.6|932.3|927.8|3901
1707312300000|2024-02-07 13:25:00|933.6|929.1|933.1|928.6|933.6|929.1|932.1|927.6|2568
1707312600000|2024-02-07 13:30:00|933.5|929|931.6|927.1|933.6|929.1|931.1|926.6|3435
1707312900000|2024-02-07 13:35:00|931.5|927|931.6|927.1|932.3|927.8|931.1|926.6|2144
1707313200000|2024-02-07 13:40:00|932|927.5|932.5|928|932.6|928.1|932|927.5|1049
1707313500000|2024-02-07 13:45:00|932.6|928.1|931.5|927|933|928.5|931.5|927|1374
1707313800000|2024-02-07 13:50:00|931.1|926.6|931.5|927|931.6|927.1|930.6|926.1|1946
1707314100000|2024-02-07 13:55:00|931.6|927.1|933.5|929|934.1|929.6|931.6|927.1|2074
1707314400000|2024-02-07 14:00:00|934|929.5|933.3|928.8|935|930.5|933.1|928.6|2651
1707314700000|2024-02-07 14:05:00|933.6|929.1|933.3|928.8|933.8|929.3|932.8|928.3|1171
1707315000000|2024-02-07 14:10:00|933.4|928.9|933.6|929.1|933.6|929.1|932.3|927.8|1151
1707315300000|2024-02-07 14:15:00|933.3|928.8|932.6|928.1|933.4|928.9|932.6|928.1|876
1707315600000|2024-02-07 14:20:00|932.3|927.8|931.9|927.4|932.6|928.1|931.9|927.4|1328
1707315900000|2024-02-07 14:25:00|932.1|927.6|932.9|928.4|933.8|929.3|932.1|927.6|958
1707316200000|2024-02-07 14:30:00|933.2|928.7|934.6|930.1|935.2|930.7|933.2|928.7|1766
1707316500000|2024-02-07 14:35:00|934.2|929.7|935.1|930.6|935.1|930.6|933.6|929.1|799
1707316800000|2024-02-07 14:40:00|935.3|930.8|936.6|932.1|936.6|932.1|934.2|929.7|3461
1707317100000|2024-02-07 14:45:00|936.7|932.2|937.3|932.8|937.3|932.8|935.7|931.2|2910
1707317400000|2024-02-07 14:50:00|937.2|932.7|935.8|931.3|938.6|934.1|935.8|931.3|4966
1707317700000|2024-02-07 14:55:00|936.2|931.7|938.2|933.7|938.4|933.9|936.2|931.7|4825
1707354000000|2024-02-08 01:00:00|937.6|933.1|938.7|934.2|940.2|935.7|937.6|933.1|9389
1707354300000|2024-02-08 01:05:00|939|934.5|939.5|935|940.3|935.8|938.7|934.2|3524
1707354600000|2024-02-08 01:10:00|939.8|935.3|938.9|934.4|939.9|935.4|938.8|934.3|1823
1707354900000|2024-02-08 01:15:00|939|934.5|938.1|933.6|939.5|935|937.2|932.7|2825
1707355200000|2024-02-08 01:20:00|938|933.5|942.8|938.3|944.2|939.7|937.6|933.1|6192
1707355500000|2024-02-08 01:25:00|943.2|938.7|943.2|938.7|943.3|938.8|941.2|936.7|4669
1707355800000|2024-02-08 01:30:00|943.7|939.2|943.5|939|944.5|940|942.7|938.2|4372
1707356100000|2024-02-08 01:35:00|943.3|938.8|940.6|936.1|943.8|939.3|939.8|935.3|3882
1707356400000|2024-02-08 01:40:00|940.3|935.8|940.1|935.6|940.3|935.8|939.1|934.6|1948
1707356700000|2024-02-08 01:45:00|940.5|936|939.5|935|940.6|936.1|938.6|934.1|1878
1707357000000|2024-02-08 01:50:00|939.6|935.1|939.8|935.3|941|936.5|939.3|934.8|1412
1707357300000|2024-02-08 01:55:00|939.5|935|940.5|936|941.3|936.8|939.3|934.8|1262
1707357600000|2024-02-08 02:00:00|940.8|936.3|940.5|936|940.8|936.3|939.5|935|1617
1707357900000|2024-02-08 02:05:00|940.1|935.6|940.1|935.6|941|936.5|939.1|934.6|1246
1707358200000|2024-02-08 02:10:00|940.2|935.7|940.1|935.6|940.8|936.3|940.1|935.6|704
1707358500000|2024-02-08 02:15:00|940.2|935.7|940.2|935.7|940.2|935.7|940.2|935.7|0
1707359400000|2024-02-08 02:30:00|940.5|936|939.5|935|940.8|936.3|938.6|934.1|1821
1707359700000|2024-02-08 02:35:00|939.4|934.9|939.6|935.1|939.6|935.1|938.6|934.1|1196
1707360000000|2024-02-08 02:40:00|939.3|934.8|938.8|934.3|939.6|935.1|938.6|934.1|1151
1707360300000|2024-02-08 02:45:00|938.9|934.4|938.3|933.8|939.3|934.8|937.3|932.8|2750
1707360600000|2024-02-08 02:50:00|938.4|933.9|938.3|933.8|939.1|934.6|937.8|933.3|1111
1707360900000|2024-02-08 02:55:00|938.2|933.7|938.3|933.8|938.8|934.3|937.9|933.4|808
1707361200000|2024-02-08 03:00:00|938.6|934.1|937.8|933.3|939.3|934.8|937.8|933.3|991
1707361500000|2024-02-08 03:05:00|937.9|933.4|937.4|932.9|938.4|933.9|936.9|932.4|1742
1707361800000|2024-02-08 03:10:00|937.8|933.3|938.4|933.9|938.4|933.9|936.9|932.4|1182
1707362100000|2024-02-08 03:15:00|938.8|934.3|938.8|934.3|939.3|934.8|938.3|933.8|843
1707362400000|2024-02-08 03:20:00|938.4|933.9|938.3|933.8|938.8|934.3|938.3|933.8|601
1707362700000|2024-02-08 03:25:00|938.4|933.9|937.8|933.3|938.8|934.3|937.7|933.2|1252
1707370200000|2024-02-08 05:30:00|938|933.5|934.7|930.2|938|933.5|934.1|929.6|5604
1707370500000|2024-02-08 05:35:00|934.5|930|937|932.5|937|932.5|934.4|929.9|1967
1707370800000|2024-02-08 05:40:00|937.4|932.9|936.7|932.2|937.7|933.2|935.5|931|2641
1707371100000|2024-02-08 05:45:00|936.3|931.8|934.9|930.4|936.3|931.8|934.2|929.7|2011
1707371400000|2024-02-08 05:50:00|935.2|930.7|935.2|930.7|935.9|931.4|934.7|930.2|1899
1707371700000|2024-02-08 05:55:00|935.4|930.9|937.4|932.9|937.7|933.2|935.4|930.9|1550
1707372000000|2024-02-08 06:00:00|937.2|932.7|938.5|934|938.7|934.2|937|932.5|2021
1707372300000|2024-02-08 06:05:00|938.7|934.2|940.2|935.7|940.7|936.2|938.7|934.2|2977
1707372600000|2024-02-08 06:10:00|940|935.5|940.2|935.7|940.8|936.3|939.7|935.2|1490
1707372900000|2024-02-08 06:15:00|940|935.5|941.7|937.2|942.2|937.7|939.5|935|3772
1707373200000|2024-02-08 06:20:00|941.3|936.8|942.2|937.7|942.3|937.8|940.3|935.8|2533
1707373500000|2024-02-08 06:25:00|941.9|937.4|940.7|936.2|941.9|937.4|939.8|935.3|2116
1707373800000|2024-02-08 06:30:00|940.5|936|941.7|937.2|941.7|937.2|940.3|935.8|2096
1707374100000|2024-02-08 06:35:00|941.8|937.3|944.3|939.8|944.3|939.8|941.8|937.3|4029
1707374400000|2024-02-08 06:40:00|944.6|940.1|947|942.5|947.5|943|944.5|940|9831
1707374700000|2024-02-08 06:45:00|947.4|942.9|943.5|939|948|943.5|943.2|938.7|5759
1707375000000|2024-02-08 06:50:00|943.3|938.8|946.5|942|947|942.5|942.7|938.2|4914
1707375300000|2024-02-08 06:55:00|946.3|941.8|943.7|939.2|947.2|942.7|943.2|938.7|10621
1707375600000|2024-02-08 07:00:00|943.9|939.4|943.9|939.4|943.9|939.4|943.9|939.4|0
1708304400000|2024-02-19 01:00:00|947.9|943.4|949|944.5|951.2|946.7|941.9|937.4|27526
1708304700000|2024-02-19 01:05:00|948.8|944.3|945|940.5|949.3|944.8|944|939.5|9568
1708305000000|2024-02-19 01:10:00|945.5|941|944.7|940.2|947|942.5|944.4|939.9|4911
1708305300000|2024-02-19 01:15:00|944.4|939.9|945|940.5|946.4|941.9|944.4|939.9|3524
1708305600000|2024-02-19 01:20:00|945.3|940.8|943.2|938.7|945.5|941|943|938.5|4409
1708305900000|2024-02-19 01:25:00|943.1|938.6|943.6|939.1|944.4|939.9|942.3|937.8|4725
1708306200000|2024-02-19 01:30:00|943.7|939.2|941.6|937.1|944.6|940.1|941.6|937.1|3680
1708306500000|2024-02-19 01:35:00|941.3|936.8|940.6|936.1|941.6|937.1|939.3|934.8|6753
1708306800000|2024-02-19 01:40:00|940.3|935.8|939.3|934.8|941.3|936.8|938.9|934.4|4840
1708307100000|2024-02-19 01:45:00|939.4|934.9|935.2|930.7|941|936.5|933.4|928.9|10877
1708307400000|2024-02-19 01:50:00|935.3|930.8|936.5|932|937.3|932.8|934.2|929.7|4909
1708307700000|2024-02-19 01:55:00|936.4|931.9|935.5|931|937.1|932.6|934.2|929.7|3791
1708308000000|2024-02-19 02:00:00|935.2|930.7|937.5|933|938.5|934|934.9|930.4|3128
1708308300000|2024-02-19 02:05:00|937|932.5|933.7|929.2|937.2|932.7|933.5|929|3733
1708308600000|2024-02-19 02:10:00|933.8|929.3|935.4|930.9|936.5|932|933.8|929.3|1444
1708309800000|2024-02-19 02:30:00|935.2|930.7|935.5|931|936.4|931.9|934.7|930.2|2305
1708310100000|2024-02-19 02:35:00|935.4|930.9|932.2|927.7|935.4|930.9|932|927.5|3185
1708310400000|2024-02-19 02:40:00|932.1|927.6|931.2|926.7|932.7|928.2|930.5|926|4840
1708310700000|2024-02-19 02:45:00|931.1|926.6|931.2|926.7|932.7|928.2|930.9|926.4|2571
1708311000000|2024-02-19 02:50:00|931.1|926.6|930|925.5|931.9|927.4|928.9|924.4|4660
1708311300000|2024-02-19 02:55:00|929.9|925.4|929.6|925.1|931.1|926.6|928.6|924.1|4015
1708311600000|2024-02-19 03:00:00|929.3|924.8|930.2|925.7|930.4|925.9|928.9|924.4|2528
1708311900000|2024-02-19 03:05:00|929.9|925.4|926.6|922.1|930.4|925.9|925.9|921.4|5392
1708312200000|2024-02-19 03:10:00|926.4|921.9|925.2|920.7|926.9|922.4|925.1|920.6|4786
1708312500000|2024-02-19 03:15:00|924.9|920.4|926.2|921.7|926.2|921.7|923.9|919.4|4923
1708312800000|2024-02-19 03:20:00|926.5|922|926.8|922.3|927.7|923.2|925.2|920.7|4030
1708313100000|2024-02-19 03:25:00|927.1|922.6|929.1|924.6|929.7|925.2|926.9|922.4|4208
1708320600000|2024-02-19 05:30:00|927.7|923.2|928|923.5|928.5|924|926.5|922|5606
1708320900000|2024-02-19 05:35:00|927.7|923.2|927.7|923.2|928.2|923.7|927|922.5|2276
1708321200000|2024-02-19 05:40:00|927.8|923.3|930.1|925.6|930.4|925.9|927.7|923.2|2835
1708321500000|2024-02-19 05:45:00|930.4|925.9|929.1|924.6|930.7|926.2|929.1|924.6|2380
1708321800000|2024-02-19 05:50:00|928.9|924.4|928.3|923.8|929.4|924.9|927.9|923.4|1386
1708322100000|2024-02-19 05:55:00|928.2|923.7|928.4|923.9|928.6|924.1|927.3|922.8|1532
1708322400000|2024-02-19 06:00:00|928.1|923.6|929.3|924.8|929.6|925.1|928.1|923.6|1289
1708322700000|2024-02-19 06:05:00|929.2|924.7|930.1|925.6|930.9|926.4|929.1|924.6|2415
1708323000000|2024-02-19 06:10:00|930.4|925.9|930.6|926.1|930.8|926.3|930.1|925.6|1540
1708323300000|2024-02-19 06:15:00|930.9|926.4|931.1|926.6|931.1|926.6|929.7|925.2|1556
1708323600000|2024-02-19 06:20:00|931.4|926.9|933.4|928.9|933.7|929.2|931.4|926.9|4675
1708323900000|2024-02-19 06:25:00|933.1|928.6|933.8|929.3|934.8|930.3|933.1|928.6|3475
1708324200000|2024-02-19 06:30:00|933.5|929|934.2|929.7|934.5|930|932.8|928.3|2246
1708324500000|2024-02-19 06:35:00|934.5|930|933.2|928.7|935.1|930.6|932.8|928.3|2103
1708324800000|2024-02-19 06:40:00|932.9|928.4|930.9|926.4|933|928.5|929.9|925.4|4681
1708325100000|2024-02-19 06:45:00|931|926.5|930.6|926.1|931.1|926.6|929.4|924.9|2456
1708325400000|2024-02-19 06:50:00|930.3|925.8|930|925.5|931.2|926.7|929.6|925.1|2899
1708325700000|2024-02-19 06:55:00|929.9|925.4|927.2|922.7|930|925.5|927|922.5|6978
1708326000000|2024-02-19 07:00:00|926.9|922.4|926.9|922.4|926.9|922.4|926.9|922.4|21
1708347600000|2024-02-19 13:00:00|926.6|922.1|918.2|913.7|927|922.5|918.2|913.7|23715
1708347900000|2024-02-19 13:05:00|918.1|913.6|913.9|909.4|918.8|914.3|912.8|908.3|17551
1708348200000|2024-02-19 13:10:00|913.6|909.1|914.3|909.8|915.3|910.8|913.1|908.6|7169
1708348500000|2024-02-19 13:15:00|914|909.5|915.4|910.9|915.5|911|913.8|909.3|5301
1708348800000|2024-02-19 13:20:00|915.5|911|916.8|912.3|916.8|912.3|914.7|910.2|5735
1708349100000|2024-02-19 13:25:00|916.6|912.1|915.6|911.1|917.3|912.8|915.6|911.1|3385
1708349400000|2024-02-19 13:30:00|915.3|910.8|915.8|911.3|916.6|912.1|915.1|910.6|2889
1708349700000|2024-02-19 13:35:00|915.9|911.4|913.8|909.3|916.3|911.8|913.5|909|3646
1708350000000|2024-02-19 13:40:00|913.6|909.1|915.6|911.1|915.9|911.4|913.3|908.8|3668
1708350300000|2024-02-19 13:45:00|915.9|911.4|915.6|911.1|916.1|911.6|915.1|910.6|1708
1708350600000|2024-02-19 13:50:00|915.3|910.8|915.8|911.3|916.6|912.1|915.3|910.8|1557
1708350900000|2024-02-19 13:55:00|915.7|911.2|915|910.5|916.3|911.8|915|910.5|1788
1708351200000|2024-02-19 14:00:00|914.8|910.3|916|911.5|916|911.5|914.3|909.8|1918
1708351500000|2024-02-19 14:05:00|915.7|911.2|917.2|912.7|917.3|912.8|915.5|911|2140
1708351800000|2024-02-19 14:10:00|917.1|912.6|917.8|913.3|918.4|913.9|916.8|912.3|3710
1708352100000|2024-02-19 14:15:00|918.1|913.6|917.6|913.1|918.6|914.1|917.3|912.8|2304
1708352400000|2024-02-19 14:20:00|917.8|913.3|917.3|912.8|918.3|913.8|917.3|912.8|1063
1708352700000|2024-02-19 14:25:00|917|912.5|916.1|911.6|917.3|912.8|916.1|911.6|1322
1708353000000|2024-02-19 14:30:00|916.3|911.8|915.8|911.3|916.6|912.1|915.8|911.3|1397
1708353300000|2024-02-19 14:35:00|915.9|911.4|917.6|913.1|917.6|913.1|915.9|911.4|1028
1708353600000|2024-02-19 14:40:00|917.3|912.8|917.8|913.3|918.5|914|917.3|912.8|1250
1708353900000|2024-02-19 14:45:00|918.1|913.6|917.8|913.3|918.8|914.3|917.8|913.3|1256
1708354200000|2024-02-19 14:50:00|917.6|913.1|916.8|912.3|917.6|913.1|916|911.5|1299
1708354500000|2024-02-19 14:55:00|916.6|912.1|916.3|911.8|916.8|912.3|916|911.5|2318
1708390800000|2024-02-20 01:00:00|915.2|910.7|913.7|909.2|916|911.5|913|908.5|7627
1708391100000|2024-02-20 01:05:00|913.5|909|914.2|909.7|915.5|911|913.5|909|3705
1708391400000|2024-02-20 01:10:00|914.4|909.9|912.8|908.3|914.8|910.3|912|907.5|7840
1708391700000|2024-02-20 01:15:00|913.1|908.6|920.6|916.1|921.3|916.8|912.6|908.1|16569
1708392000000|2024-02-20 01:20:00|920.1|915.6|914.4|909.9|920.2|915.7|914.4|909.9|8076
1708392300000|2024-02-20 01:25:00|914.1|909.6|911.9|907.4|914.1|909.6|911.3|906.8|10380
1708392600000|2024-02-20 01:30:00|912|907.5|909.2|904.7|912.4|907.9|908.4|903.9|10215
1708392900000|2024-02-20 01:35:00|908.9|904.4|908.3|903.8|909.5|905|907.2|902.7|7312
1708393200000|2024-02-20 01:40:00|908.8|904.3|907.8|903.3|909.2|904.7|907.8|903.3|3444
1708393500000|2024-02-20 01:45:00|908.3|903.8|908.5|904|910.8|906.3|908.3|903.8|4357
1708393800000|2024-02-20 01:50:00|908.8|904.3|910.9|906.4|911|906.5|908.7|904.2|2842
1708394100000|2024-02-20 01:55:00|910.8|906.3|908.8|904.3|911.5|907|908.3|903.8|2855
1708394400000|2024-02-20 02:00:00|908.5|904|907|902.5|908.5|904|907|902.5|3830
1708394700000|2024-02-20 02:05:00|906.8|902.3|907.3|902.8|908.1|903.6|906.8|902.3|2485
1708395000000|2024-02-20 02:10:00|907.5|903|908|903.5|908.8|904.3|907.5|903|2122
1708396200000|2024-02-20 02:30:00|908.1|903.6|904.8|900.3|908.1|903.6|904|899.5|9340
1708396500000|2024-02-20 02:35:00|905|900.5|904.6|900.1|905.3|900.8|904.5|900|5200
1708396800000|2024-02-20 02:40:00|904.9|900.4|903.1|898.6|905.2|900.7|902.6|898.1|6165
1708397100000|2024-02-20 02:45:00|902.9|898.4|898.9|894.4|903.4|898.9|898.2|893.7|16157
1708397400000|2024-02-20 02:50:00|899|894.5|898.8|894.3|900.3|895.8|898.3|893.8|7539
1708397700000|2024-02-20 02:55:00|899|894.5|899.8|895.3|901.1|896.6|898.9|894.4|3864
1708398000000|2024-02-20 03:00:00|899.6|895.1|899.1|894.6|899.8|895.3|898.5|894|3351
1708398300000|2024-02-20 03:05:00|899.3|894.8|897.7|893.2|899.3|894.8|896.8|892.3|7316
1708398600000|2024-02-20 03:10:00|897.5|893|898.7|894.2|898.7|894.2|895.2|890.7|14042
1708398900000|2024-02-20 03:15:00|898.4|893.9|900.9|896.4|901.5|897|897.8|893.3|9179
1708399200000|2024-02-20 03:20:00|900.7|896.2|898.7|894.2|901.2|896.7|898.7|894.2|4285
1708399500000|2024-02-20 03:25:00|898.4|893.9|901|896.5|901.4|896.9|898.2|893.7|3730
1708407000000|2024-02-20 05:30:00|900.8|896.3|896.8|892.3|900.8|896.3|896.8|892.3|6701
1708407300000|2024-02-20 05:35:00|896.5|892|896.6|892.1|896.8|892.3|895.1|890.6|6558
1708407600000|2024-02-20 05:40:00|896.5|892|898.6|894.1|898.6|894.1|896.5|892|3475
1708407900000|2024-02-20 05:45:00|898.9|894.4|900.4|895.9|901.1|896.6|898.9|894.4|5678
1708408200000|2024-02-20 05:50:00|900.1|895.6|897.6|893.1|900.4|895.9|897.1|892.6|2852
1708408500000|2024-02-20 05:55:00|897.7|893.2|897.6|893.1|899.8|895.3|897.3|892.8|2928
1708408800000|2024-02-20 06:00:00|897.3|892.8|897.8|893.3|897.8|893.3|896.8|892.3|2128
1708409100000|2024-02-20 06:05:00|897.6|893.1|896.3|891.8|897.6|893.1|894.7|890.2|7336
1708409400000|2024-02-20 06:10:00|896.2|891.7|897.6|893.1|899.1|894.6|895.5|891|4324
1708409700000|2024-02-20 06:15:00|897.8|893.3|897.6|893.1|898.6|894.1|897.5|893|1828
1708410000000|2024-02-20 06:20:00|897.3|892.8|894|889.5|897.6|893.1|893.7|889.2|5997
1708410300000|2024-02-20 06:25:00|893.8|889.3|893.5|889|894.5|890|893.5|889|6432
1708410600000|2024-02-20 06:30:00|893.2|888.7|890|885.5|893.7|889.2|890|885.5|12974
1708410900000|2024-02-20 06:35:00|889.9|885.4|889.5|885|890.8|886.3|889.1|884.6|6348
1708411200000|2024-02-20 06:40:00|889.8|885.3|890.8|886.3|891.1|886.6|889.1|884.6|5732
1708411500000|2024-02-20 06:45:00|890.9|886.4|887.3|882.8|891.1|886.6|887.1|882.6|6742
1708411800000|2024-02-20 06:50:00|887.1|882.6|886.6|882.1|887.1|882.6|884.1|879.6|12990
1708412100000|2024-02-20 06:55:00|886.3|881.8|885.4|880.9|887.3|882.8|885.4|880.9|12119
1708434000000|2024-02-20 13:00:00|883.3|878.8|880.4|875.9|883.6|879.1|878.9|874.4|30554
1708434300000|2024-02-20 13:05:00|880.1|875.6|877.7|873.2|880.2|875.7|876.7|872.2|23349
1708434600000|2024-02-20 13:10:00|878|873.5|880|875.5|881.3|876.8|878|873.5|13348
1708434900000|2024-02-20 13:15:00|880.5|876|879.3|874.8|880.5|876|877.8|873.3|7880
1708435200000|2024-02-20 13:20:00|879.4|874.9|879.1|874.6|880.3|875.8|878.6|874.1|3646
1708435500000|2024-02-20 13:25:00|879.2|874.7|878.5|874|879.6|875.1|877.9|873.4|3308
1708435800000|2024-02-20 13:30:00|878.6|874.1|879|874.5|879.8|875.3|878.5|874|3412
1708436100000|2024-02-20 13:35:00|878.8|874.3|880.5|876|881.2|876.7|878.5|874|4702
1708436400000|2024-02-20 13:40:00|880.7|876.2|883|878.5|883|878.5|880.2|875.7|6701
1708436700000|2024-02-20 13:45:00|882.7|878.2|883.7|879.2|884.2|879.7|882|877.5|8434
1708437000000|2024-02-20 13:50:00|883.4|878.9|883.8|879.3|885|880.5|883.1|878.6|6895
1708437300000|2024-02-20 13:55:00|883.6|879.1|883.2|878.7|883.7|879.2|882.5|878|3559
1708437600000|2024-02-20 14:00:00|883.5|879|883.2|878.7|883.5|879|882.3|877.8|2985
1708437900000|2024-02-20 14:05:00|883|878.5|882.5|878|883|878.5|882.2|877.7|1967
1708438200000|2024-02-20 14:10:00|882.1|877.6|883.8|879.3|883.8|879.3|881.9|877.4|2744
1708438500000|2024-02-20 14:15:00|883.9|879.4|884|879.5|884.5|880|883.4|878.9|2921
1708438800000|2024-02-20 14:20:00|883.9|879.4|885.1|880.6|885.9|881.4|883.9|879.4|3725
1708439100000|2024-02-20 14:25:00|885.4|880.9|885.5|881|886.2|881.7|884.8|880.3|3518
1708439400000|2024-02-20 14:30:00|885.4|880.9|883.9|879.4|885.9|881.4|883.7|879.2|2846
1708439700000|2024-02-20 14:35:00|884.2|879.7|882.9|878.4|884.5|880|882.6|878.1|2152
1708440000000|2024-02-20 14:40:00|882.6|878.1|881.6|877.1|882.9|878.4|881.1|876.6|3880
1708440300000|2024-02-20 14:45:00|881.9|877.4|880.4|875.9|882.1|877.6|879.8|875.3|4112
1708440600000|2024-02-20 14:50:00|880.6|876.1|876.3|871.8|880.6|876.1|875.8|871.3|12584
1708440900000|2024-02-20 14:55:00|876|871.5|873.6|869.1|877.6|873.1|873.6|869.1|11789
1708477200000|2024-02-21 01:00:00|873.9|869.4|873.4|868.9|875.2|870.7|870.9|866.4|17842
1708477500000|2024-02-21 01:05:00|873.3|868.8|874.4|869.9|874.4|869.9|871.2|866.7|7638
1708477800000|2024-02-21 01:10:00|874.7|870.2|873.7|869.2|875.9|871.4|873.6|869.1|6041
1708478100000|2024-02-21 01:15:00|873.4|868.9|873.8|869.3|876.2|871.7|873.4|868.9|4286
1708478400000|2024-02-21 01:20:00|873.7|869.2|873|868.5|873.7|869.2|872.4|867.9|3877
1708478700000|2024-02-21 01:25:00|872.7|868.2|872.7|868.2|873.3|868.8|871.2|866.7|4843
1708479000000|2024-02-21 01:30:00|872.8|868.3|873.7|869.2|875|870.5|872.8|868.3|2252
1708479300000|2024-02-21 01:35:00|873.4|868.9|874.5|870|874.5|870|873|868.5|1802
1708479600000|2024-02-21 01:40:00|874.8|870.3|877.5|873|878.5|874|874.8|870.3|8063
1708479900000|2024-02-21 01:45:00|877.4|872.9|877.3|872.8|877.5|873|875.8|871.3|4183
1708480200000|2024-02-21 01:50:00|877|872.5|877.3|872.8|878.8|874.3|876.2|871.7|5170
1708480500000|2024-02-21 01:55:00|877.5|873|876|871.5|877.5|873|875.9|871.4|2851
1708480800000|2024-02-21 02:00:00|876.2|871.7|879.7|875.2|879.7|875.2|876.1|871.6|5250
1708481100000|2024-02-21 02:05:00|879.8|875.3|878.9|874.4|880.7|876.2|878.3|873.8|6951
1708481400000|2024-02-21 02:10:00|879|874.5|875.9|871.4|879.3|874.8|875.3|870.8|4086
1708482600000|2024-02-21 02:30:00|876.2|871.7|880.1|875.6|881.3|876.8|876.2|871.7|8956
1708482900000|2024-02-21 02:35:00|880.3|875.8|882.2|877.7|884.3|879.8|880.1|875.6|13964
1708483200000|2024-02-21 02:40:00|882|877.5|891.2|886.7|891.2|886.7|880.8|876.3|21048
1708483500000|2024-02-21 02:45:00|891.3|886.8|890.6|886.1|893.6|889.1|887.1|882.6|23101
1708483800000|2024-02-21 02:50:00|890.5|886|888.5|884|893.4|888.9|887.1|882.6|15132
1708484100000|2024-02-21 02:55:00|888.6|884.1|884.2|879.7|888.7|884.2|882.4|877.9|12221
1708484400000|2024-02-21 03:00:00|884.3|879.8|890.6|886.1|890.9|886.4|882.9|878.4|13987
1708484700000|2024-02-21 03:05:00|890.9|886.4|897|892.5|897|892.5|890.1|885.6|19686
1708485000000|2024-02-21 03:10:00|896.7|892.2|892|887.5|901.9|897.4|891.5|887|32555
1708485300000|2024-02-21 03:15:00|892.3|887.8|890.3|885.8|893.6|889.1|890.3|885.8|8924
1708485600000|2024-02-21 03:20:00|890.2|885.7|889.5|885|891.2|886.7|888.7|884.2|7287
1708485900000|2024-02-21 03:25:00|889.8|885.3|891.6|887.1|894.8|890.3|889.8|885.3|7510
1708493400000|2024-02-21 05:30:00|891.3|886.8|897.3|892.8|898.9|894.4|891.3|886.8|17437
1708493700000|2024-02-21 05:35:00|897.1|892.6|897.9|893.4|898.3|893.8|895|890.5|7649
1708494000000|2024-02-21 05:40:00|897.6|893.1|895.9|891.4|898.9|894.4|895.9|891.4|5908
1708494300000|2024-02-21 05:45:00|896.1|891.6|897.7|893.2|897.8|893.3|895.6|891.1|3846
1708494600000|2024-02-21 05:50:00|897.9|893.4|890.5|886|898.2|893.7|890|885.5|9698
1708494900000|2024-02-21 05:55:00|890.2|885.7|891.2|886.7|891.5|887|889.6|885.1|5643
1708495200000|2024-02-21 06:00:00|890.9|886.4|890.3|885.8|892.7|888.2|890.2|885.7|2756
1708495500000|2024-02-21 06:05:00|890.4|885.9|887.9|883.4|890.6|886.1|887.6|883.1|7379
1708495800000|2024-02-21 06:10:00|887.8|883.3|882.1|877.6|888.1|883.6|882|877.5|11777
1708496100000|2024-02-21 06:15:00|882.3|877.8|886.9|882.4|886.9|882.4|882|877.5|8620
1708496400000|2024-02-21 06:20:00|886.8|882.3|882.5|878|887.1|882.6|881.6|877.1|5687
1708496700000|2024-02-21 06:25:00|882.3|877.8|879|874.5|882.5|878|878.5|874|11638
1708497000000|2024-02-21 06:30:00|879.3|874.8|881.6|877.1|883.1|878.6|879.2|874.7|6618
1708497300000|2024-02-21 06:35:00|881.7|877.2|882|877.5|884.1|879.6|881.7|877.2|3820
1708497600000|2024-02-21 06:40:00|881.9|877.4|878.6|874.1|882.3|877.8|878.5|874|4182
1708497900000|2024-02-21 06:45:00|878.5|874|868|863.5|878.7|874.2|867.5|863|27272
1708498200000|2024-02-21 06:50:00|867.8|863.3|871.1|866.6|871.3|866.8|867.6|863.1|10006
1708498500000|2024-02-21 06:55:00|871|866.5|868.5|864|872.6|868.1|868.4|863.9|13218
1708520400000|2024-02-21 13:00:00|866.8|862.3|866.9|862.4|868|863.5|862|857.5|40341
1708520700000|2024-02-21 13:05:00|867.2|862.7|870.3|865.8|870.8|866.3|866.4|861.9|17356
1708521000000|2024-02-21 13:10:00|870.4|865.9|872|867.5|873.4|868.9|869|864.5|13606
1708521300000|2024-02-21 13:15:00|872.2|867.7|874.5|870|875|870.5|871.2|866.7|11384
1708521600000|2024-02-21 13:20:00|874.4|869.9|871.7|867.2|874.4|869.9|871.4|866.9|6642
1708521900000|2024-02-21 13:25:00|872|867.5|871.5|867|872.4|867.9|870.2|865.7|5862
1708522200000|2024-02-21 13:30:00|871.2|866.7|872.2|867.7|873.2|868.7|870.7|866.2|3562
1708522500000|2024-02-21 13:35:00|872.3|867.8|873.1|868.6|874.7|870.2|872.2|867.7|4296
1708522800000|2024-02-21 13:40:00|872.9|868.4|872.7|868.2|874.5|870|872.7|868.2|2006
1708523100000|2024-02-21 13:45:00|873|868.5|871.9|867.4|873.7|869.2|871.2|866.7|2809
1708523400000|2024-02-21 13:50:00|872.1|867.6|871.6|867.1|872.9|868.4|871.4|866.9|1612
1708523700000|2024-02-21 13:55:00|871.5|867|873.2|868.7|873.9|869.4|871.4|866.9|2737
1708524000000|2024-02-21 14:00:00|873.4|868.9|879|874.5|879.5|875|873.4|868.9|13376
1708524300000|2024-02-21 14:05:00|879.5|875|876.6|872.1|879.8|875.3|876.1|871.6|8521
1708524600000|2024-02-21 14:10:00|876.5|872|878.2|873.7|878.2|873.7|875.3|870.8|5116
1708524900000|2024-02-21 14:15:00|878|873.5|875.2|870.7|878|873.5|875.1|870.6|3771
1708525200000|2024-02-21 14:20:00|875.1|870.6|874|869.5|875.5|871|873|868.5|6114
1708525500000|2024-02-21 14:25:00|874.2|869.7|874.7|870.2|874.7|870.2|872.5|868|3568
1708525800000|2024-02-21 14:30:00|874.6|870.1|876|871.5|876.5|872|874.5|870|3093
1708526100000|2024-02-21 14:35:00|875.7|871.2|877.5|873|878|873.5|875.7|871.2|4245
1708526400000|2024-02-21 14:40:00|877.6|873.1|878.7|874.2|880.4|875.9|876.7|872.2|5186
1708526700000|2024-02-21 14:45:00|878.4|873.9|878.7|874.2|879.2|874.7|877.4|872.9|2926
1708527000000|2024-02-21 14:50:00|878.8|874.3|878.7|874.2|880.8|876.3|877.9|873.4|4526
1708527300000|2024-02-21 14:55:00|878.3|873.8|877.8|873.3|878.3|873.8|875.9|871.4|6111
1708563600000|2024-02-22 01:00:00|878.3|873.8|874.8|870.3|880.1|875.6|874.7|870.2|8571
1708563900000|2024-02-22 01:05:00|875.3|870.8|876.8|872.3|877.5|873|873.5|869|5449
1708564200000|2024-02-22 01:10:00|877|872.5|880.8|876.3|881.6|877.1|877|872.5|8623
1708564500000|2024-02-22 01:15:00|880.5|876|879|874.5|880.8|876.3|878.1|873.6|3639
1708564800000|2024-02-22 01:20:00|878.7|874.2|877.3|872.8|879.1|874.6|876.6|872.1|2578
1708565100000|2024-02-22 01:25:00|877.2|872.7|875.6|871.1|877.8|873.3|875.2|870.7|2292
1708565400000|2024-02-22 01:30:00|875.9|871.4|874.9|870.4|876.6|872.1|874.9|870.4|2979
1708565700000|2024-02-22 01:35:00|874.6|870.1|872.4|867.9|875.4|870.9|871.6|867.1|6812
1708566000000|2024-02-22 01:40:00|872.1|867.6|873.1|868.6|873.1|868.6|870.1|865.6|5615
1708566300000|2024-02-22 01:45:00|873.4|868.9|877.2|872.7|877.2|872.7|872.9|868.4|6587
1708566600000|2024-02-22 01:50:00|877|872.5|876.4|871.9|878.8|874.3|875.5|871|4636
1708566900000|2024-02-22 01:55:00|876.1|871.6|875.7|871.2|877.4|872.9|874.9|870.4|2527
1708567200000|2024-02-22 02:00:00|875.8|871.3|875.2|870.7|876.4|871.9|873.9|869.4|2708
1708567500000|2024-02-22 02:05:00|875.1|870.6|872.4|867.9|875.2|870.7|872.4|867.9|2284
1708567800000|2024-02-22 02:10:00|872.5|868|873.2|868.7|873.2|868.7|870.9|866.4|4545
1708569000000|2024-02-22 02:30:00|873.1|868.6|872.7|868.2|874.2|869.7|871.7|867.2|3360
1708569300000|2024-02-22 02:35:00|872.9|868.4|873.7|869.2|874.7|870.2|872.9|868.4|1699
1708569600000|2024-02-22 02:40:00|873.9|869.4|873.7|869.2|874.9|870.4|872.9|868.4|1348
1708569900000|2024-02-22 02:45:00|873.5|869|873.9|869.4|875.6|871.1|872.7|868.2|2172
1708570200000|2024-02-22 02:50:00|874|869.5|876.4|871.9|876.4|871.9|873.4|868.9|2122
1708570500000|2024-02-22 02:55:00|876.6|872.1|875.6|871.1|877.1|872.6|875.1|870.6|3176
1708570800000|2024-02-22 03:00:00|875.8|871.3|875.6|871.1|878.1|873.6|874.4|869.9|3285
1708571100000|2024-02-22 03:05:00|875.9|871.4|875.8|871.3|876.1|871.6|874.6|870.1|1204
1708571400000|2024-02-22 03:10:00|875.6|871.1|875.9|871.4|876.1|871.6|874.1|869.6|918
1708571700000|2024-02-22 03:15:00|875.6|871.1|876.1|871.6|876.4|871.9|874.4|869.9|2130
1708572000000|2024-02-22 03:20:00|876.3|871.8|876.1|871.6|878.1|873.6|875.6|871.1|2932
1708572300000|2024-02-22 03:25:00|875.9|871.4|873.6|869.1|875.9|871.4|873.1|868.6|3360
1708572600000|2024-02-22 03:30:00|873.5|869|873.5|869|873.5|869|873.5|869|0
1708579800000|2024-02-22 05:30:00|874.4|869.9|872.2|867.7|874.8|870.3|870.2|865.7|9009
1708580100000|2024-02-22 05:35:00|872.5|868|868.7|864.2|872.5|868|868|863.5|9495
1708580400000|2024-02-22 05:40:00|868.6|864.1|871|866.5|871|866.5|868.2|863.7|3850
1708580700000|2024-02-22 05:45:00|870.9|866.4|870.8|866.3|872.5|868|870|865.5|4003
1708581000000|2024-02-22 05:50:00|870.5|866|865.7|861.2|870.5|866|865.4|860.9|9581
1708581300000|2024-02-22 05:55:00|865.4|860.9|867.5|863|867.5|863|863.6|859.1|14052
1708581600000|2024-02-22 06:00:00|867.4|862.9|863.9|859.4|868.4|863.9|863.4|858.9|7923
1708581900000|2024-02-22 06:05:00|864.3|859.8|866.4|861.9|867.9|863.4|864.3|859.8|6582
1708582200000|2024-02-22 06:10:00|866.5|862|865.5|861|867.9|863.4|865.4|860.9|3650
1708582500000|2024-02-22 06:15:00|865.4|860.9|868.2|863.7|868.7|864.2|864.9|860.4|5288
1708582800000|2024-02-22 06:20:00|868.5|864|870.2|865.7|872|867.5|867.4|862.9|9968
1708583100000|2024-02-22 06:25:00|870.5|866|872.5|868|875.2|870.7|870.3|865.8|10154
1708583400000|2024-02-22 06:30:00|872.6|868.1|870.2|865.7|872.7|868.2|870|865.5|4606
1708583700000|2024-02-22 06:35:00|870.1|865.6|868.7|864.2|870.2|865.7|866.9|862.4|5529
1708584000000|2024-02-22 06:40:00|868.3|863.8|867.7|863.2|869.7|865.2|867.6|863.1|3143
1708584300000|2024-02-22 06:45:00|868|863.5|868.7|864.2|869.2|864.7|868|863.5|2839
1708584600000|2024-02-22 06:50:00|869|864.5|870.2|865.7|872.5|868|869|864.5|5498
1708584900000|2024-02-22 06:55:00|870|865.5|870.3|865.8|870.8|866.3|869.2|864.7|6693
1708606800000|2024-02-22 13:00:00|871|866.5|877.7|873.2|877.7|873.2|871|866.5|22131
1708607100000|2024-02-22 13:05:00|877.8|873.3|877.6|873.1|879.9|875.4|876.4|871.9|13829
1708607400000|2024-02-22 13:10:00|877.9|873.4|881.7|877.2|882|877.5|877.4|872.9|12880
1708607700000|2024-02-22 13:15:00|881.2|876.7|879.4|874.9|881.5|877|878.9|874.4|9320
1708608000000|2024-02-22 13:20:00|879.7|875.2|878.4|873.9|879.9|875.4|878.2|873.7|4281
1708608300000|2024-02-22 13:25:00|878.7|874.2|879.5|875|880.7|876.2|878.4|873.9|4257
1708608600000|2024-02-22 13:30:00|879.3|874.8|877.7|873.2|879.3|874.8|877.4|872.9|3212
1708608900000|2024-02-22 13:35:00|877.9|873.4|879.2|874.7|879.4|874.9|877.4|872.9|2596
1708609200000|2024-02-22 13:40:00|879.1|874.6|879.7|875.2|879.8|875.3|878.7|874.2|1793
1708609500000|2024-02-22 13:45:00|879.9|875.4|878.9|874.4|880.2|875.7|878.4|873.9|2518
1708609800000|2024-02-22 13:50:00|878.5|874|877.9|873.4|878.9|874.4|877.9|873.4|1775
1708610100000|2024-02-22 13:55:00|877.6|873.1|875.1|870.6|877.9|873.4|874.8|870.3|7577
1708610400000|2024-02-22 14:00:00|875.3|870.8|875.4|870.9|875.6|871.1|873.6|869.1|4467
1708610700000|2024-02-22 14:05:00|875.7|871.2|875.4|870.9|876.1|871.6|875.4|870.9|2379
1708611000000|2024-02-22 14:10:00|875.1|870.6|876.9|872.4|877.4|872.9|874.9|870.4|3089
1708611300000|2024-02-22 14:15:00|877|872.5|877.1|872.6|878.1|873.6|876.3|871.8|2435
1708611600000|2024-02-22 14:20:00|877.3|872.8|878.5|874|878.9|874.4|877.3|872.8|2722
1708611900000|2024-02-22 14:25:00|878.4|873.9|878.9|874.4|878.9|874.4|878.4|873.9|1545
1708612200000|2024-02-22 14:30:00|878.6|874.1|878.6|874.1|879.1|874.6|878.1|873.6|2793
1708612500000|2024-02-22 14:35:00|878.8|874.3|883.2|878.7|883.6|879.1|878.6|874.1|9084
1708612800000|2024-02-22 14:40:00|883.1|878.6|881.4|876.9|883.7|879.2|881.4|876.9|7912
1708613100000|2024-02-22 14:45:00|881.1|876.6|883.3|878.8|884|879.5|881.1|876.6|6878
1708613400000|2024-02-22 14:50:00|883.4|878.9|885.3|880.8|887.2|882.7|883.3|878.8|16304
1708613700000|2024-02-22 14:55:00|885.4|880.9|884.5|880|885.5|881|884|879.5|6393
1708650000000|2024-02-23 01:00:00|884.8|880.3|882|877.5|885.8|881.3|882|877.5|9218
1708650300000|2024-02-23 01:05:00|881.7|877.2|883.1|878.6|883.5|879|881.5|877|5307
1708650600000|2024-02-23 01:10:00|883|878.5|882.5|878|883.6|879.1|881.8|877.3|3430
1708650900000|2024-02-23 01:15:00|882.8|878.3|880.7|876.2|883.8|879.3|880.5|876|4456
1708651200000|2024-02-23 01:20:00|880.6|876.1|884.5|880|884.8|880.3|880.5|876|4549
1708651500000|2024-02-23 01:25:00|884.2|879.7|885.5|881|885.7|881.2|884|879.5|4225
1708651800000|2024-02-23 01:30:00|885.7|881.2|883|878.5|886|881.5|882.7|878.2|3962
1708652100000|2024-02-23 01:35:00|882.7|878.2|881.2|876.7|883.2|878.7|881|876.5|3926
1708652400000|2024-02-23 01:40:00|881|876.5|882|877.5|883|878.5|880.2|875.7|3438
1708652700000|2024-02-23 01:45:00|882.2|877.7|881.7|877.2|883|878.5|881.2|876.7|2116
1708653000000|2024-02-23 01:50:00|881.5|877|882.2|877.7|882.2|877.7|881.2|876.7|1544
1708653300000|2024-02-23 01:55:00|882|877.5|882.5|878|883.2|878.7|881.4|876.9|1637
1708653600000|2024-02-23 02:00:00|882.2|877.7|884.5|880|885|880.5|881.7|877.2|4273
1708653900000|2024-02-23 02:05:00|884.7|880.2|885|880.5|885.4|880.9|884|879.5|3924
1708654200000|2024-02-23 02:10:00|885.2|880.7|888.8|884.3|890|885.5|885.2|880.7|16661
1708655400000|2024-02-23 02:30:00|888.5|884|886.3|881.8|888.5|884|885.3|880.8|6188
1708655700000|2024-02-23 02:35:00|886.1|881.6|886.5|882|887.5|883|885.1|880.6|3653
1708656000000|2024-02-23 02:40:00|886.8|882.3|885|880.5|886.8|882.3|884.4|879.9|2734
1708656300000|2024-02-23 02:45:00|884.7|880.2|884.2|879.7|885|880.5|883.8|879.3|2670
1708656600000|2024-02-23 02:50:00|884.1|879.6|884|879.5|885|880.5|883.8|879.3|1658
1708656900000|2024-02-23 02:55:00|883.8|879.3|882.7|878.2|883.8|879.3|882|877.5|4170
1708657200000|2024-02-23 03:00:00|882.5|878|882.2|877.7|883.2|878.7|882|877.5|1968
1708657500000|2024-02-23 03:05:00|882.1|877.6|882|877.5|882.5|878|881.7|877.2|1697
1708657800000|2024-02-23 03:10:00|882.3|877.8|878.7|874.2|882.3|877.8|878.7|874.2|7504
1708658100000|2024-02-23 03:15:00|878.5|874|877.4|872.9|880|875.5|876.9|872.4|7319
1708658400000|2024-02-23 03:20:00|877.2|872.7|877.4|872.9|878.4|873.9|876.3|871.8|6000
1708658700000|2024-02-23 03:25:00|877.8|873.3|877.9|873.4|878.9|874.4|877.3|872.8|4128
1708666200000|2024-02-23 05:30:00|877.7|873.2|879.2|874.7|879.4|874.9|876.9|872.4|4262
1708666500000|2024-02-23 05:35:00|878.9|874.4|873.7|869.2|878.9|874.4|873.4|868.9|9049
1708666800000|2024-02-23 05:40:00|873.9|869.4|873.4|868.9|875.5|871|872.9|868.4|5535
1708667100000|2024-02-23 05:45:00|873.2|868.7|875.1|870.6|875.4|870.9|872.9|868.4|3787
1708667400000|2024-02-23 05:50:00|874.8|870.3|876.1|871.6|877.4|872.9|874.1|869.6|5020
1708667700000|2024-02-23 05:55:00|875.9|871.4|876.9|872.4|877.9|873.4|875.1|870.6|3239
1708668000000|2024-02-23 06:00:00|877.4|872.9|877.4|872.9|878.2|873.7|876.2|871.7|3854
1708668300000|2024-02-23 06:05:00|877.3|872.8|878.4|873.9|878.4|873.9|874.9|870.4|3755
1708668600000|2024-02-23 06:10:00|878.2|873.7|880.6|876.1|880.9|876.4|877.6|873.1|6516
1708668900000|2024-02-23 06:15:00|880.4|875.9|878.1|873.6|880.4|875.9|878.1|873.6|3530
1708669200000|2024-02-23 06:20:00|878.3|873.8|876.1|871.6|878.4|873.9|875.4|870.9|3822
1708669500000|2024-02-23 06:25:00|876|871.5|875.9|871.4|876.1|871.6|874.6|870.1|3500
1708669800000|2024-02-23 06:30:00|876.1|871.6|876.3|871.8|877.3|872.8|874.4|869.9|3773
1708670100000|2024-02-23 06:35:00|876.6|872.1|876.1|871.6|877.1|872.6|876.1|871.6|1179
1708670400000|2024-02-23 06:40:00|875.8|871.3|874.6|870.1|875.8|871.3|874.3|869.8|3688
1708670700000|2024-02-23 06:45:00|874.8|870.3|875.1|870.6|876.1|871.6|874.6|870.1|2727
1708671000000|2024-02-23 06:50:00|874.9|870.4|876.1|871.6|876.2|871.7|874.6|870.1|3113
1708671300000|2024-02-23 06:55:00|876.2|871.7|874.8|870.3|876.2|871.7|874.1|869.6|6453
1708693200000|2024-02-23 13:00:00|873.2|868.7|871.4|866.9|873.7|869.2|869.4|864.9|21017
1708693500000|2024-02-23 13:05:00|871.7|867.2|876.9|872.4|877.4|872.9|871.4|866.9|12620
1708693800000|2024-02-23 13:10:00|877.2|872.7|877.8|873.3|879.5|875|877.2|872.7|9460
1708694100000|2024-02-23 13:15:00|878|873.5|881.5|877|882|877.5|877.5|873|13516
1708694400000|2024-02-23 13:20:00|881.8|877.3|880.5|876|882.6|878.1|880.2|875.7|6597
1708694700000|2024-02-23 13:25:00|880.8|876.3|880.5|876|882|877.5|880|875.5|4469
1708695000000|2024-02-23 13:30:00|880.8|876.3|880|875.5|883|878.5|879.5|875|5904
1708695300000|2024-02-23 13:35:00|879.7|875.2|878.7|874.2|879.7|875.2|877.5|873|5277
1708695600000|2024-02-23 13:40:00|878.9|874.4|878.7|874.2|879.2|874.7|878.6|874.1|1844
1708695900000|2024-02-23 13:45:00|879|874.5|878.5|874|880|875.5|878.5|874|2898
1708696200000|2024-02-23 13:50:00|878.2|873.7|878|873.5|878.8|874.3|876.5|872|4006
1708696500000|2024-02-23 13:55:00|877.7|873.2|877.2|872.7|877.7|873.2|876.2|871.7|3174
1708696800000|2024-02-23 14:00:00|877|872.5|877.9|873.4|878.2|873.7|877|872.5|1315
1708697100000|2024-02-23 14:05:00|878.2|873.7|875.9|871.4|878.5|874|874.7|870.2|4125
1708697400000|2024-02-23 14:10:00|876.2|871.7|874.7|870.2|876.9|872.4|874.7|870.2|3075
1708697700000|2024-02-23 14:15:00|874.4|869.9|873.9|869.4|875.7|871.2|873.9|869.4|2939
1708698000000|2024-02-23 14:20:00|874.1|869.6|873.9|869.4|874.4|869.9|873.8|869.3|2604
1708698300000|2024-02-23 14:25:00|873.6|869.1|873.1|868.6|873.9|869.4|872.4|867.9|4678
1708698600000|2024-02-23 14:30:00|872.9|868.4|874.1|869.6|875.9|871.4|872.9|868.4|3969
1708698900000|2024-02-23 14:35:00|874|869.5|875.7|871.2|875.7|871.2|874|869.5|1695
1708699200000|2024-02-23 14:40:00|875.4|870.9|875.7|871.2|875.9|871.4|874.7|870.2|1261
1708699500000|2024-02-23 14:45:00|875.9|871.4|874.9|870.4|875.9|871.4|874.1|869.6|1658
1708699800000|2024-02-23 14:50:00|874.8|870.3|872.6|868.1|874.8|870.3|871.6|867.1|7023
1708700100000|2024-02-23 14:55:00|872.8|868.3|871.1|866.6|873.6|869.1|870.9|866.4|9266
1708909200000|2024-02-26 01:00:00|868.5|864|859.6|855.1|868.5|864|857.7|853.2|38564
1708909500000|2024-02-26 01:05:00|859.5|855|860.7|856.2|862.2|857.7|858.6|854.1|14165
1708909800000|2024-02-26 01:10:00|860.8|856.3|862.1|857.6|864.6|860.1|860.5|856|10842
1708910100000|2024-02-26 01:15:00|861.9|857.4|863.1|858.6|863.3|858.8|861|856.5|5084
1708910400000|2024-02-26 01:20:00|863.2|858.7|864.1|859.6|864.3|859.8|862.3|857.8|5843
1708910700000|2024-02-26 01:25:00|863.8|859.3|863.8|859.3|865.9|861.4|863.8|859.3|6799
1708911000000|2024-02-26 01:30:00|864.1|859.6|863.1|858.6|866.4|861.9|863.1|858.6|6087
1708911300000|2024-02-26 01:35:00|863.2|858.7|860.6|856.1|864|859.5|860.5|856|5157
1708911600000|2024-02-26 01:40:00|860.7|856.2|861|856.5|862.4|857.9|860.6|856.1|3299
1708911900000|2024-02-26 01:45:00|860.9|856.4|857.1|852.6|860.9|856.4|856.6|852.1|11194
1708912200000|2024-02-26 01:50:00|856.9|852.4|855.1|850.6|859|854.5|855.1|850.6|9817
1708912500000|2024-02-26 01:55:00|855.4|850.9|853.3|848.8|856.2|851.7|852.1|847.6|16673
1708912800000|2024-02-26 02:00:00|853.6|849.1|852.9|848.4|855.4|850.9|851.6|847.1|10694
1708913100000|2024-02-26 02:05:00|852.6|848.1|851.4|846.9|853.9|849.4|850.9|846.4|6698
1708913400000|2024-02-26 02:10:00|851.5|847|853.4|848.9|854.6|850.1|851.5|847|4763
1708914600000|2024-02-26 02:30:00|853.1|848.6|856.1|851.6|856.1|851.6|851.9|847.4|5634
1708914900000|2024-02-26 02:35:00|856.4|851.9|855|850.5|856.6|852.1|854.9|850.4|3960
1708915200000|2024-02-26 02:40:00|854.9|850.4|854.1|849.6|854.9|850.4|852.4|847.9|3175
1708915500000|2024-02-26 02:45:00|853.9|849.4|851.9|847.4|854|849.5|851.3|846.8|3337
1708915800000|2024-02-26 02:50:00|851.6|847.1|852.4|847.9|853.9|849.4|850.9|846.4|4840
1708916100000|2024-02-26 02:55:00|852.1|847.6|852.2|847.7|854.2|849.7|851.9|847.4|3146
1708916400000|2024-02-26 03:00:00|852.3|847.8|854|849.5|854.2|849.7|851.6|847.1|3387
1708916700000|2024-02-26 03:05:00|853.9|849.4|854.4|849.9|855.9|851.4|853.7|849.2|5483
1708917000000|2024-02-26 03:10:00|854.3|849.8|851.9|847.4|854.3|849.8|851.8|847.3|2540
1708917300000|2024-02-26 03:15:00|851.8|847.3|854.4|849.9|854.7|850.2|851.7|847.2|2917
1708917600000|2024-02-26 03:20:00|854.2|849.7|852.9|848.4|854.2|849.7|852.7|848.2|1595
1708917900000|2024-02-26 03:25:00|852.7|848.2|854.4|849.9|856.7|852.2|852.4|847.9|6427
1708918200000|2024-02-26 03:30:00|854.5|850|854.5|850|854.5|850|854.5|850|0
1708925400000|2024-02-26 05:30:00|854.8|850.3|852.1|847.6|854.8|850.3|851.1|846.6|7477
1708925700000|2024-02-26 05:35:00|851.8|847.3|852.1|847.6|852.8|848.3|849.3|844.8|10713
1708926000000|2024-02-26 05:40:00|851.8|847.3|853.4|848.9|855.4|850.9|851.8|847.3|5628
1708926300000|2024-02-26 05:45:00|853.1|848.6|852.1|847.6|853.4|848.9|851.6|847.1|2855
1708926600000|2024-02-26 05:50:00|852.2|847.7|852.2|847.7|852.8|848.3|851.1|846.6|2579
1708926900000|2024-02-26 05:55:00|852.1|847.6|848.6|844.1|852.6|848.1|848.3|843.8|8031
1708927200000|2024-02-26 06:00:00|848.3|843.8|847.9|843.4|848.3|843.8|845.4|840.9|11498
1708927500000|2024-02-26 06:05:00|847.6|843.1|847.9|843.4|848.9|844.4|846.9|842.4|3846
1708927800000|2024-02-26 06:10:00|848|843.5|847.9|843.4|849|844.5|847.4|842.9|3352
1708928100000|2024-02-26 06:15:00|848|843.5|847.1|842.6|849|844.5|845.9|841.4|4497
1708928400000|2024-02-26 06:20:00|847.4|842.9|846|841.5|848|843.5|845.5|841|3650
1708928700000|2024-02-26 06:25:00|846.1|841.6|846.9|842.4|847.6|843.1|844.7|840.2|4999
1708929000000|2024-02-26 06:30:00|846.7|842.2|849.5|845|850.6|846.1|846.7|842.2|6733
1708929300000|2024-02-26 06:35:00|849.6|845.1|848.1|843.6|849.9|845.4|847.6|843.1|3484
1708929600000|2024-02-26 06:40:00|848.4|843.9|852.1|847.6|852.1|847.6|848.4|843.9|6268
1708929900000|2024-02-26 06:45:00|851.6|847.1|849.4|844.9|851.6|847.1|849.1|844.6|3712
1708930200000|2024-02-26 06:50:00|849.1|844.6|849.6|845.1|849.6|845.1|847.9|843.4|5415
1708930500000|2024-02-26 06:55:00|849.4|844.9|848.6|844.1|849.4|844.9|847.4|842.9|7010
1708952400000|2024-02-26 13:00:00|848.3|843.8|844.2|839.7|850.2|845.7|843.9|839.4|25552
1708952700000|2024-02-26 13:05:00|844.5|840|849.4|844.9|849.4|844.9|844.5|840|9812
1708953000000|2024-02-26 13:10:00|849|844.5|849.9|845.4|850.5|846|847.9|843.4|6924
1708953300000|2024-02-26 13:15:00|850.2|845.7|849.9|845.4|851.7|847.2|849.2|844.7|7199
1708953600000|2024-02-26 13:20:00|849.4|844.9|851.3|846.8|853|848.5|849.2|844.7|7935
1708953900000|2024-02-26 13:25:00|851.2|846.7|851.7|847.2|852.2|847.7|850.7|846.2|3259
1708954200000|2024-02-26 13:30:00|851.4|846.9|850.8|846.3|851.7|847.2|850.2|845.7|3650
1708954500000|2024-02-26 13:35:00|850.9|846.4|850.7|846.2|851.7|847.2|850.2|845.7|2132
1708954800000|2024-02-26 13:40:00|850.9|846.4|848.8|844.3|850.9|846.4|848.4|843.9|3728
1708955100000|2024-02-26 13:45:00|848.9|844.4|848.7|844.2|850.2|845.7|848.7|844.2|3548
1708955400000|2024-02-26 13:50:00|848.4|843.9|846.7|842.2|848.4|843.9|845.7|841.2|5697
1708955700000|2024-02-26 13:55:00|846.4|841.9|846.7|842.2|847.9|843.4|846.4|841.9|3288
1708956000000|2024-02-26 14:00:00|846.6|842.1|846.5|842|847.7|843.2|846.2|841.7|2390
1708956300000|2024-02-26 14:05:00|846.7|842.2|844|839.5|847|842.5|844|839.5|5760
1708956600000|2024-02-26 14:10:00|844.2|839.7|845.5|841|845.7|841.2|843.7|839.2|5667
1708956900000|2024-02-26 14:15:00|845.2|840.7|844.2|839.7|845.7|841.2|844.2|839.7|2650
1708957200000|2024-02-26 14:20:00|844|839.5|841.2|836.7|844.5|840|841|836.5|9421
1708957500000|2024-02-26 14:25:00|841.1|836.6|842.7|838.2|842.7|838.2|841|836.5|4747
1708957800000|2024-02-26 14:30:00|842.6|838.1|844.7|840.2|844.7|840.2|841.5|837|5599
1708958100000|2024-02-26 14:35:00|844.6|840.1|843.5|839|844.7|840.2|843|838.5|2577
1708958400000|2024-02-26 14:40:00|843.6|839.1|844.9|840.4|845.5|841|843.5|839|4623
1708958700000|2024-02-26 14:45:00|844.8|840.3|842.5|838|845|840.5|842.2|837.7|2596
1708959000000|2024-02-26 14:50:00|842.6|838.1|841.8|837.3|843.5|839|841.5|837|2397
1708959300000|2024-02-26 14:55:00|841.5|837|838.5|834|842|837.5|838.5|834|12761
1708995600000|2024-02-27 01:00:00|838.7|834.2|844|839.5|844.2|839.7|838.7|834.2|11070
1708995900000|2024-02-27 01:05:00|843.7|839.2|843|838.5|845.2|840.7|842.7|838.2|5996
1708996200000|2024-02-27 01:10:00|843.2|838.7|847.3|842.8|847.8|843.3|843|838.5|9674
1708996500000|2024-02-27 01:15:00|847|842.5|848.3|843.8|849.3|844.8|845.8|841.3|10323
1708996800000|2024-02-27 01:20:00|848.8|844.3|847.8|843.3|848.8|844.3|847.3|842.8|4011
1708997100000|2024-02-27 01:25:00|847.9|843.4|847.5|843|848.5|844|847.4|842.9|2947
1708997400000|2024-02-27 01:30:00|847|842.5|848.2|843.7|849|844.5|846.5|842|3522
1708997700000|2024-02-27 01:35:00|848|843.5|849.5|845|851|846.5|848|843.5|6758
1708998000000|2024-02-27 01:40:00|849.7|845.2|849.2|844.7|850.2|845.7|849|844.5|2222
1708998300000|2024-02-27 01:45:00|849|844.5|849|844.5|849.5|845|848.7|844.2|1798
1708998600000|2024-02-27 01:50:00|849.1|844.6|847.5|843|849.1|844.6|847|842.5|2728
1708998900000|2024-02-27 01:55:00|847.2|842.7|847.5|843|847.8|843.3|846.7|842.2|2022
1708999200000|2024-02-27 02:00:00|847.2|842.7|847.2|842.7|847.6|843.1|846.2|841.7|1850
1708999500000|2024-02-27 02:05:00|847.5|843|852.5|848|852.5|848|847.2|842.7|12088
1708999800000|2024-02-27 02:10:00|852.3|847.8|852.9|848.4|854.2|849.7|851|846.5|11643
1709001000000|2024-02-27 02:30:00|853.2|848.7|853.4|848.9|856.5|852|853.2|848.7|18465
1709001300000|2024-02-27 02:35:00|853.2|848.7|853.8|849.3|854|849.5|852|847.5|6039
1709001600000|2024-02-27 02:40:00|853.5|849|850.7|846.2|854.3|849.8|850.5|846|5655
1709001900000|2024-02-27 02:45:00|851|846.5|852.2|847.7|853.5|849|850.9|846.4|3722
1709002200000|2024-02-27 02:50:00|852.4|847.9|855.8|851.3|856.9|852.4|852.4|847.9|8640
1709002500000|2024-02-27 02:55:00|855.7|851.2|853.3|848.8|856|851.5|853.3|848.8|4453
1709002800000|2024-02-27 03:00:00|853.5|849|852.5|848|854.8|850.3|852.5|848|4445
1709003100000|2024-02-27 03:05:00|852.8|848.3|855.8|851.3|856|851.5|852.5|848|5014
1709003400000|2024-02-27 03:10:00|856|851.5|857.6|853.1|858.2|853.7|855.8|851.3|13336
1709003700000|2024-02-27 03:15:00|857.8|853.3|858.8|854.3|860.5|856|857.3|852.8|12150
1709004000000|2024-02-27 03:20:00|859|854.5|857.3|852.8|859.3|854.8|856.8|852.3|5259
1709004300000|2024-02-27 03:25:00|857|852.5|858.3|853.8|859.5|855|856.8|852.3|5024
1709011800000|2024-02-27 05:30:00|858.7|854.2|859.5|855|861.3|856.8|858.7|854.2|8565
1709012100000|2024-02-27 05:35:00|859.3|854.8|854.9|850.4|859.6|855.1|854.7|850.2|7815
1709012400000|2024-02-27 05:40:00|854.7|850.2|853.9|849.4|855.2|850.7|853.4|848.9|5726
1709012700000|2024-02-27 05:45:00|854.2|849.7|855|850.5|855.2|850.7|854.2|849.7|3671
1709013000000|2024-02-27 05:50:00|854.7|850.2|854.5|850|854.7|850.2|853.7|849.2|2131
1709013300000|2024-02-27 05:55:00|854.7|850.2|853.7|849.2|855|850.5|853.2|848.7|2965
1709013600000|2024-02-27 06:00:00|854.2|849.7|855.2|850.7|855.7|851.2|853.7|849.2|2706
1709013900000|2024-02-27 06:05:00|855|850.5|855.6|851.1|856|851.5|854.5|850|2496
1709014200000|2024-02-27 06:10:00|855.7|851.2|854|849.5|856.8|852.3|853.5|849|4711
1709014500000|2024-02-27 06:15:00|853.7|849.2|855.9|851.4|856.5|852|853.5|849|2737
1709014800000|2024-02-27 06:20:00|855.8|851.3|856|851.5|856.2|851.7|855|850.5|2183
1709015100000|2024-02-27 06:25:00|855.8|851.3|857.1|852.6|857.7|853.2|855.8|851.3|5807
1709015400000|2024-02-27 06:30:00|856.8|852.3|858.3|853.8|858.8|854.3|856.2|851.7|5042
1709015700000|2024-02-27 06:35:00|858|853.5|859.3|854.8|859.8|855.3|858|853.5|7274
1709016000000|2024-02-27 06:40:00|859.5|855|865|860.5|865|860.5|859.5|855|20772
1709016300000|2024-02-27 06:45:00|865.3|860.8|867.3|862.8|867.3|862.8|863.3|858.8|12912
1709016600000|2024-02-27 06:50:00|867.1|862.6|869.1|864.6|871|866.5|866.6|862.1|19803
1709016900000|2024-02-27 06:55:00|869|864.5|868.4|863.9|869.3|864.8|867.5|863|11970
1709038800000|2024-02-27 13:00:00|868.7|864.2|866.6|862.1|869.9|865.4|866.6|862.1|18514
1709039100000|2024-02-27 13:05:00|866.9|862.4|872.9|868.4|873.9|869.4|866.7|862.2|22429
1709039400000|2024-02-27 13:10:00|872.8|868.3|875.4|870.9|875.9|871.4|872.1|867.6|17068
1709039700000|2024-02-27 13:15:00|875.5|871|872.9|868.4|875.6|871.1|872.1|867.6|9134
1709040000000|2024-02-27 13:20:00|872.6|868.1|873.4|868.9|873.4|868.9|871.9|867.4|5129
1709040300000|2024-02-27 13:25:00|873.3|868.8|870.1|865.6|873.4|868.9|869.7|865.2|8800
1709040600000|2024-02-27 13:30:00|870.2|865.7|870.1|865.6|871|866.5|869.6|865.1|4686
1709040900000|2024-02-27 13:35:00|869.9|865.4|868.8|864.3|870.4|865.9|868.3|863.8|6464
1709041200000|2024-02-27 13:40:00|868.6|864.1|867.5|863|869.3|864.8|867.2|862.7|8096
1709041500000|2024-02-27 13:45:00|867.3|862.8|867.3|862.8|868.6|864.1|866.8|862.3|6376
1709041800000|2024-02-27 13:50:00|867.1|862.6|867.8|863.3|867.8|863.3|865.2|860.7|8798
1709042100000|2024-02-27 13:55:00|867.6|863.1|866.3|861.8|867.6|863.1|865.8|861.3|3042
1709042400000|2024-02-27 14:00:00|866.6|862.1|866.1|861.6|868.4|863.9|866.1|861.6|3648
1709042700000|2024-02-27 14:05:00|866.4|861.9|865.1|860.6|867.1|862.6|865.1|860.6|3540
1709043000000|2024-02-27 14:10:00|865|860.5|866.8|862.3|866.8|862.3|864.3|859.8|4768
1709043300000|2024-02-27 14:15:00|867.1|862.6|866.8|862.3|867.6|863.1|866.6|862.1|2734
1709043600000|2024-02-27 14:20:00|866.7|862.2|866.1|861.6|866.8|862.3|865.6|861.1|2288
1709043900000|2024-02-27 14:25:00|865.8|861.3|865.6|861.1|866.1|861.6|865.6|861.1|1942
1709044200000|2024-02-27 14:30:00|865.5|861|865.3|860.8|865.8|861.3|864.2|859.7|2811
1709044500000|2024-02-27 14:35:00|865.7|861.2|865.3|860.8|866.8|862.3|865.3|860.8|1634
1709044800000|2024-02-27 14:40:00|865.2|860.7|863.6|859.1|865.2|860.7|863.6|859.1|4065
1709045100000|2024-02-27 14:45:00|863.8|859.3|864|859.5|864.8|860.3|863.7|859.2|3557
1709045400000|2024-02-27 14:50:00|864.3|859.8|865.1|860.6|865.1|860.6|864|859.5|1533
1709045700000|2024-02-27 14:55:00|864.8|860.3|864.9|860.4|865.4|860.9|864|859.5|4383
1709082000000|2024-02-28 01:00:00|865.6|861.1|864.8|860.3|867.6|863.1|864.8|860.3|7780
1709082300000|2024-02-28 01:05:00|864.6|860.1|860.8|856.3|864.6|860.1|860.8|856.3|12802
1709082600000|2024-02-28 01:10:00|861.1|856.6|860.3|855.8|861.9|857.4|860.3|855.8|5805
1709082900000|2024-02-28 01:15:00|860.1|855.6|860.1|855.6|860.3|855.8|858.6|854.1|7293
1709083200000|2024-02-28 01:20:00|859.9|855.4|857.8|853.3|861.1|856.6|856.8|852.3|7373
1709083500000|2024-02-28 01:25:00|857.9|853.4|860.1|855.6|860.3|855.8|857.6|853.1|4415
1709083800000|2024-02-28 01:30:00|860|855.5|860.1|855.6|860.1|855.6|858.6|854.1|2071
1709084100000|2024-02-28 01:35:00|859.8|855.3|862.8|858.3|862.8|858.3|859.1|854.6|4381
1709084400000|2024-02-28 01:40:00|862.6|858.1|863.6|859.1|863.8|859.3|861.2|856.7|4069
1709084700000|2024-02-28 01:45:00|863.9|859.4|862.3|857.8|864.1|859.6|861.8|857.3|3178
1709085000000|2024-02-28 01:50:00|862.6|858.1|860.6|856.1|863.3|858.8|860.6|856.1|2158
1709085300000|2024-02-28 01:55:00|860.9|856.4|861.1|856.6|861.4|856.9|859.8|855.3|2221
1709085600000|2024-02-28 02:00:00|861.4|856.9|861.6|857.1|863.4|858.9|861.1|856.6|2968
1709085900000|2024-02-28 02:05:00|861.4|856.9|858.1|853.6|861.4|856.9|857.3|852.8|5144
1709086200000|2024-02-28 02:10:00|857.8|853.3|858.3|853.8|858.8|854.3|857.6|853.1|2045
1709087400000|2024-02-28 02:30:00|858.4|853.9|859.3|854.8|859.3|854.8|855.8|851.3|7605
1709087700000|2024-02-28 02:35:00|859.1|854.6|858.5|854|859.6|855.1|858.3|853.8|3111
1709088000000|2024-02-28 02:40:00|858.3|853.8|857.5|853|858.8|854.3|856.5|852|3721
1709088300000|2024-02-28 02:45:00|857.4|852.9|858.3|853.8|859|854.5|856.5|852|3130
1709088600000|2024-02-28 02:50:00|858.4|853.9|857.5|853|859.5|855|857.5|853|2325
1709088900000|2024-02-28 02:55:00|857.8|853.3|861.3|856.8|861.4|856.9|857.8|853.3|3688
1709089200000|2024-02-28 03:00:00|861.4|856.9|860|855.5|861.8|857.3|860|855.5|3374
1709089500000|2024-02-28 03:05:00|859.8|855.3|857.3|852.8|861.7|857.2|857.3|852.8|3712
1709089800000|2024-02-28 03:10:00|857.2|852.7|856.3|851.8|858.1|853.6|856.3|851.8|4865
1709090100000|2024-02-28 03:15:00|856.4|851.9|854.3|849.8|857.3|852.8|853.8|849.3|6868
1709090400000|2024-02-28 03:20:00|854.4|849.9|858.7|854.2|858.7|854.2|854.3|849.8|5925
1709090700000|2024-02-28 03:25:00|858.6|854.1|860|855.5|860.1|855.6|858.1|853.6|4762
1709098200000|2024-02-28 05:30:00|859.5|855|864|859.5|864|859.5|859.5|855|9559
1709098500000|2024-02-28 05:35:00|864.3|859.8|862.3|857.8|864.7|860.2|862.3|857.8|6940
1709098800000|2024-02-28 05:40:00|862.4|857.9|868.5|864|868.9|864.4|862|857.5|11952
1709099100000|2024-02-28 05:45:00|868.8|864.3|867.3|862.8|870|865.5|867.3|862.8|9078
1709099400000|2024-02-28 05:50:00|867|862.5|865.3|860.8|867.3|862.8|864.3|859.8|6196
1709099700000|2024-02-28 05:55:00|865.1|860.6|865.3|860.8|865.3|860.8|864.8|860.3|2455
1709100000000|2024-02-28 06:00:00|865.5|861|862.5|858|866.8|862.3|862.5|858|5140
1709100300000|2024-02-28 06:05:00|862.8|858.3|862.4|857.9|863.3|858.8|861.3|856.8|3904
1709100600000|2024-02-28 06:10:00|862.1|857.6|864.5|860|864.5|860|861|856.5|3765
1709100900000|2024-02-28 06:15:00|864.3|859.8|864|859.5|864.8|860.3|863|858.5|2359
1709101200000|2024-02-28 06:20:00|864.4|859.9|863.3|858.8|865|860.5|862.5|858|2483
1709101500000|2024-02-28 06:25:00|863.1|858.6|865.5|861|865.5|861|862.5|858|4072
1709101800000|2024-02-28 06:30:00|865.8|861.3|863.1|858.6|866.3|861.8|863|858.5|2426
1709102100000|2024-02-28 06:35:00|863.4|858.9|862.7|858.2|863.8|859.3|862.7|858.2|2379
1709102400000|2024-02-28 06:40:00|862.5|858|860|855.5|862.5|858|858.5|854|7575
1709102700000|2024-02-28 06:45:00|859.7|855.2|856.4|851.9|859.7|855.2|855.5|851|9454
1709103000000|2024-02-28 06:50:00|856.6|852.1|860|855.5|860|855.5|856.6|852.1|5675
1709103300000|2024-02-28 06:55:00|860.1|855.6|859.7|855.2|860.5|856|858.7|854.2|6054
1709125200000|2024-02-28 13:00:00|855.8|851.3|853.4|848.9|856.9|852.4|849.5|845|29262
1709125500000|2024-02-28 13:05:00|853.6|849.1|847.4|842.9|854.1|849.6|847.4|842.9|19433
1709125800000|2024-02-28 13:10:00|847.2|842.7|851.1|846.6|851.1|846.6|847.1|842.6|10061
1709126100000|2024-02-28 13:15:00|851.4|846.9|849.4|844.9|851.4|846.9|848.9|844.4|5873
1709126400000|2024-02-28 13:20:00|849.6|845.1|850.5|846|851.1|846.6|848.9|844.4|4272
1709126700000|2024-02-28 13:25:00|850.7|846.2|852.5|848|853.2|848.7|850.6|846.1|5288
1709127000000|2024-02-28 13:30:00|852.6|848.1|853.1|848.6|855.1|850.6|852.4|847.9|7155
1709127300000|2024-02-28 13:35:00|853.2|848.7|854.6|850.1|855.6|851.1|852.8|848.3|6330
1709127600000|2024-02-28 13:40:00|854.7|850.2|853.6|849.1|854.9|850.4|852.8|848.3|2726
1709127900000|2024-02-28 13:45:00|853.5|849|853.9|849.4|854.1|849.6|852.8|848.3|1793
1709128200000|2024-02-28 13:50:00|854.1|849.6|855.3|850.8|855.6|851.1|853.8|849.3|1932
1709128500000|2024-02-28 13:55:00|855.1|850.6|852.1|847.6|855.1|850.6|852.1|847.6|3701
1709128800000|2024-02-28 14:00:00|851.8|847.3|854|849.5|854|849.5|851.6|847.1|2894
1709129100000|2024-02-28 14:05:00|853.8|849.3|854.8|850.3|854.8|850.3|852.8|848.3|1916
1709129400000|2024-02-28 14:10:00|854.6|850.1|854.3|849.8|854.6|850.1|853.3|848.8|1190
1709129700000|2024-02-28 14:15:00|854.6|850.1|853.8|849.3|856.3|851.8|853.8|849.3|4094
1709130000000|2024-02-28 14:20:00|853.6|849.1|853.1|848.6|853.8|849.3|852.5|848|2282
1709130300000|2024-02-28 14:25:00|853.3|848.8|853.3|848.8|854.3|849.8|853.3|848.8|1646
1709130600000|2024-02-28 14:30:00|853.1|848.6|851.1|846.6|853.1|848.6|850.8|846.3|4138
1709130900000|2024-02-28 14:35:00|851.3|846.8|849.1|844.6|852.1|847.6|848.8|844.3|3811
1709131200000|2024-02-28 14:40:00|848.8|844.3|851.1|846.6|851.3|846.8|848.3|843.8|5057
1709131500000|2024-02-28 14:45:00|851|846.5|849.1|844.6|851.3|846.8|848.8|844.3|2930
1709131800000|2024-02-28 14:50:00|849.3|844.8|846.8|842.3|849.3|844.8|846.1|841.6|8782
1709132100000|2024-02-28 14:55:00|846.7|842.2|849.4|844.9|849.6|845.1|846.7|842.2|5427
1709168400000|2024-02-29 01:00:00|849.6|845.1|850.8|846.3|851.6|847.1|847.8|843.3|6756
1709168700000|2024-02-29 01:05:00|850.7|846.2|852.8|848.3|853.7|849.2|850.1|845.6|5719
1709169000000|2024-02-29 01:10:00|852.5|848|852.6|848.1|854.3|849.8|852.1|847.6|4308
1709169300000|2024-02-29 01:15:00|852.3|847.8|853.3|848.8|854.1|849.6|851.8|847.3|3716
1709169600000|2024-02-29 01:20:00|853.5|849|853.8|849.3|854.1|849.6|852.1|847.6|2685
1709169900000|2024-02-29 01:25:00|854.1|849.6|855.1|850.6|855.1|850.6|853.1|848.6|3303
1709170200000|2024-02-29 01:30:00|855|850.5|852.8|848.3|855.3|850.8|852.6|848.1|3382
1709170500000|2024-02-29 01:35:00|852.7|848.2|851.1|846.6|852.8|848.3|850.7|846.2|2501
1709170800000|2024-02-29 01:40:00|851.3|846.8|853.6|849.1|853.6|849.1|851.1|846.6|1796
1709171100000|2024-02-29 01:45:00|853.8|849.3|850.8|846.3|854.1|849.6|850.8|846.3|2895
1709171400000|2024-02-29 01:50:00|850.7|846.2|851.6|847.1|853.1|848.6|849.8|845.3|3280
1709171700000|2024-02-29 01:55:00|851.3|846.8|852.1|847.6|853.8|849.3|851.3|846.8|3338
1709172000000|2024-02-29 02:00:00|852.3|847.8|858.2|853.7|858.2|853.7|852.3|847.8|11127
1709172300000|2024-02-29 02:05:00|858.1|853.6|857.8|853.3|858.1|853.6|855.6|851.1|7387
1709172600000|2024-02-29 02:10:00|858.3|853.8|856.6|852.1|858.3|853.8|855|850.5|5130
1709173800000|2024-02-29 02:30:00|857|852.5|859.1|854.6|859.8|855.3|856.7|852.2|7753
1709174100000|2024-02-29 02:35:00|859.2|854.7|857.6|853.1|859.6|855.1|857.2|852.7|3150
1709174400000|2024-02-29 02:40:00|857.3|852.8|857.1|852.6|858.6|854.1|856.6|852.1|2719
1709174700000|2024-02-29 02:45:00|857.3|852.8|856.6|852.1|858.1|853.6|856.6|852.1|2121
1709175000000|2024-02-29 02:50:00|856.8|852.3|858.4|853.9|858.8|854.3|855.3|850.8|3632
1709175300000|2024-02-29 02:55:00|858.5|854|859.8|855.3|861.7|857.2|857.5|853|8692
1709175600000|2024-02-29 03:00:00|860.1|855.6|860.1|855.6|861.6|857.1|859.1|854.6|3894
1709175900000|2024-02-29 03:05:00|859.9|855.4|859.8|855.3|860.3|855.8|859.3|854.8|1848
1709176200000|2024-02-29 03:10:00|859.7|855.2|863.6|859.1|864.3|859.8|859.7|855.2|10746
1709176500000|2024-02-29 03:15:00|863.3|858.8|868.3|863.8|868.9|864.4|863.3|858.8|19844
1709176800000|2024-02-29 03:20:00|868.2|863.7|867.8|863.3|868.3|863.8|865.6|861.1|8649
1709177100000|2024-02-29 03:25:00|868|863.5|868|863.5|868.6|864.1|866.1|861.6|6761
1709184600000|2024-02-29 05:30:00|868.2|863.7|863.5|859|868.2|863.7|863.1|858.6|11639
1709184900000|2024-02-29 05:35:00|863.4|858.9|862.8|858.3|864|859.5|862|857.5|6845
1709185200000|2024-02-29 05:40:00|862.6|858.1|862.5|858|863|858.5|861.3|856.8|5852
1709185500000|2024-02-29 05:45:00|862.3|857.8|858.6|854.1|862.3|857.8|858.3|853.8|8905
1709185800000|2024-02-29 05:50:00|858.5|854|861|856.5|861.5|857|858.5|854|3916
1709186100000|2024-02-29 05:55:00|860.8|856.3|861.6|857.1|862|857.5|860.5|856|2441
1709186400000|2024-02-29 06:00:00|861.9|857.4|860|855.5|862|857.5|859.3|854.8|3184
1709186700000|2024-02-29 06:05:00|860.3|855.8|857.8|853.3|861|856.5|857.8|853.3|3263
1709187000000|2024-02-29 06:10:00|857.9|853.4|855.8|851.3|858.3|853.8|855.3|850.8|10305
1709187300000|2024-02-29 06:15:00|855.5|851|856.7|852.2|857.7|853.2|854.5|850|7295
1709187600000|2024-02-29 06:20:00|856.5|852|859|854.5|859.7|855.2|856.5|852|4589
1709187900000|2024-02-29 06:25:00|859.2|854.7|863.3|858.8|863.8|859.3|859.2|854.7|11433
1709188200000|2024-02-29 06:30:00|863|858.5|865.7|861.2|867.1|862.6|862.8|858.3|9510
1709188500000|2024-02-29 06:35:00|866|861.5|862.5|858|866.2|861.7|862.5|858|5371
1709188800000|2024-02-29 06:40:00|862.8|858.3|860.4|855.9|862.8|858.3|859.6|855.1|5937
1709189100000|2024-02-29 06:45:00|860.5|856|864|859.5|864.2|859.7|860.5|856|3629
1709189400000|2024-02-29 06:50:00|863.9|859.4|863|858.5|865|860.5|863|858.5|4341
1709189700000|2024-02-29 06:55:00|862.7|858.2|860.7|856.2|863|858.5|860.2|855.7|7099
1709190000000|2024-02-29 07:00:00|860.6|856.1|860.7|856.2|860.7|856.2|860.6|856.1|0
1709211600000|2024-02-29 13:00:00|860.4|855.9|863.3|858.8|863.3|858.8|858.8|854.3|15863
1709211900000|2024-02-29 13:05:00|863.2|858.7|860.8|856.3|863.6|859.1|860.2|855.7|8739
1709212200000|2024-02-29 13:10:00|861.1|856.6|863.3|858.8|863.3|858.8|859.8|855.3|6541
1709212500000|2024-02-29 13:15:00|863.2|858.7|862.5|858|863.6|859.1|861.6|857.1|4660
1709212800000|2024-02-29 13:20:00|862.3|857.8|863.3|858.8|863.6|859.1|862.1|857.6|3236
1709213100000|2024-02-29 13:25:00|863.6|859.1|864.3|859.8|864.8|860.3|863.3|858.8|5888
1709213400000|2024-02-29 13:30:00|864.6|860.1|869.4|864.9|869.7|865.2|864.3|859.8|19746
1709213700000|2024-02-29 13:35:00|869.6|865.1|866.8|862.3|869.6|865.1|866.1|861.6|7626
1709214000000|2024-02-29 13:40:00|867.1|862.6|867.1|862.6|867.1|862.6|865.3|860.8|4499
1709214300000|2024-02-29 13:45:00|867|862.5|867.1|862.6|867.1|862.6|866.3|861.8|1820
1709214600000|2024-02-29 13:50:00|866.8|862.3|865.6|861.1|867.6|863.1|865.6|861.1|2692
1709214900000|2024-02-29 13:55:00|865.7|861.2|867.1|862.6|867.1|862.6|864.6|860.1|2563
1709215200000|2024-02-29 14:00:00|867.5|863|865.6|861.1|867.6|863.1|864.6|860.1|2544
1709215500000|2024-02-29 14:05:00|865.7|861.2|865.1|860.6|865.8|861.3|864.6|860.1|2402
1709215800000|2024-02-29 14:10:00|864.8|860.3|865.3|860.8|865.3|860.8|864.6|860.1|1536
1709216100000|2024-02-29 14:15:00|865.1|860.6|865.1|860.6|865.1|860.6|863.1|858.6|4666
1709216400000|2024-02-29 14:20:00|864.8|860.3|865.8|861.3|866.3|861.8|864.8|860.3|2272
1709216700000|2024-02-29 14:25:00|865.6|861.1|867.1|862.6|868.1|863.6|865.6|861.1|3053
1709217000000|2024-02-29 14:30:00|867.3|862.8|865.3|860.8|867.8|863.3|865.3|860.8|3119
1709217300000|2024-02-29 14:35:00|865.1|860.6|867.8|863.3|868.5|864|864.3|859.8|5093
1709217600000|2024-02-29 14:40:00|867.6|863.1|867.1|862.6|867.6|863.1|866.8|862.3|2070
1709217900000|2024-02-29 14:45:00|866.8|862.3|865.8|861.3|867.3|862.8|864.1|859.6|4144
1709218200000|2024-02-29 14:50:00|865.9|861.4|866.8|862.3|868.8|864.3|865.9|861.4|5650
1709218500000|2024-02-29 14:55:00|866.6|862.1|866.4|861.9|866.8|862.3|864.6|860.1|4354
1709218800000|2024-02-29 15:00:00|866.3|861.8|866.3|861.8|866.3|861.8|866.3|861.8|0
1709254800000|2024-03-01 01:00:00|867.8|863.3|868.1|863.6|871.1|866.6|867.6|863.1|12173
1709255100000|2024-03-01 01:05:00|868.3|863.8|865.8|861.3|868.3|863.8|865.8|861.3|4343
1709255400000|2024-03-01 01:10:00|866.1|861.6|865.3|860.8|866.3|861.8|864.8|860.3|4225
1709255700000|2024-03-01 01:15:00|865.5|861|865.3|860.8|866|861.5|864.3|859.8|2906
1709256000000|2024-03-01 01:20:00|865|860.5|863|858.5|865.3|860.8|862.5|858|5355
1709256300000|2024-03-01 01:25:00|863.3|858.8|862.8|858.3|863.5|859|862.3|857.8|4175
1709256600000|2024-03-01 01:30:00|862.5|858|864.3|859.8|864.8|860.3|862.3|857.8|3452
1709256900000|2024-03-01 01:35:00|864.5|860|865.3|860.8|865.8|861.3|862.9|858.4|3610
1709257200000|2024-03-01 01:40:00|865.2|860.7|863.4|858.9|865.2|860.7|863|858.5|1169
1709257500000|2024-03-01 01:45:00|863.3|858.8|862.8|858.3|865.3|860.8|862.5|858|3132
1709257800000|2024-03-01 01:50:00|862.5|858|862.8|858.3|863.3|858.8|860.8|856.3|4703
1709258100000|2024-03-01 01:55:00|862.5|858|860.8|856.3|862.8|858.3|860.4|855.9|2914
1709258400000|2024-03-01 02:00:00|861.3|856.8|862|857.5|862.3|857.8|860.2|855.7|2682
1709258700000|2024-03-01 02:05:00|862.2|857.7|861.5|857|863.2|858.7|861.5|857|1794
1709259000000|2024-03-01 02:10:00|861.7|857.2|862.4|857.9|863|858.5|861.7|857.2|1571
1709259300000|2024-03-01 02:15:00|862.5|858|862.5|858|862.5|858|862.5|858|0
1709260200000|2024-03-01 02:30:00|862.4|857.9|861.8|857.3|863.5|859|861.3|856.8|1859
1709260500000|2024-03-01 02:35:00|862|857.5|860.8|856.3|862.3|857.8|860.3|855.8|2619
1709260800000|2024-03-01 02:40:00|860.5|856|861.5|857|861.5|857|860.3|855.8|2599
1709261100000|2024-03-01 02:45:00|861.8|857.3|862.5|858|862.8|858.3|861.5|857|1520
1709261400000|2024-03-01 02:50:00|862.8|858.3|863.5|859|864|859.5|862.5|858|2260
1709261700000|2024-03-01 02:55:00|863.8|859.3|863|858.5|864|859.5|862|857.5|1364
1709262000000|2024-03-01 03:00:00|863.5|859|863.3|858.8|863.5|859|862.5|858|894
1709262300000|2024-03-01 03:05:00|863.5|859|861.8|857.3|863.8|859.3|861.3|856.8|2629
1709262600000|2024-03-01 03:10:00|861.6|857.1|863|858.5|863|858.5|861|856.5|1481
1709262900000|2024-03-01 03:15:00|863.3|858.8|861|856.5|863.5|859|861|856.5|2067
1709263200000|2024-03-01 03:20:00|860.9|856.4|859.2|854.7|861.5|857|858|853.5|10322
1709263500000|2024-03-01 03:25:00|859|854.5|861.6|857.1|862|857.5|858.7|854.2|4988
1709271000000|2024-03-01 05:30:00|861.5|857|862.5|858|863.2|858.7|860.5|856|4434
1709271300000|2024-03-01 05:35:00|862.7|858.2|864|859.5|864.7|860.2|862.7|858.2|5489
1709271600000|2024-03-01 05:40:00|863.7|859.2|864|859.5|864.5|860|863.5|859|2110
1709271900000|2024-03-01 05:45:00|863.7|859.2|866.5|862|866.7|862.2|863|858.5|5473
1709272200000|2024-03-01 05:50:00|866.2|861.7|866.8|862.3|867.2|862.7|865.5|861|6377
1709272500000|2024-03-01 05:55:00|866.7|862.2|865.4|860.9|866.7|862.2|865|860.5|2799
1709272800000|2024-03-01 06:00:00|865.2|860.7|865.4|860.9|866.7|862.2|865.1|860.6|2681
1709273100000|2024-03-01 06:05:00|865.2|860.7|865.7|861.2|866.4|861.9|864.9|860.4|1527
1709273400000|2024-03-01 06:10:00|865.4|860.9|865.4|860.9|865.7|861.2|864.4|859.9|1849
1709273700000|2024-03-01 06:15:00|865.6|861.1|864.4|859.9|866.2|861.7|863.9|859.4|1912
1709274000000|2024-03-01 06:20:00|864.2|859.7|862.2|857.7|864.2|859.7|862.2|857.7|3115
1709274300000|2024-03-01 06:25:00|861.9|857.4|863.2|858.7|863.7|859.2|861.4|856.9|4302
1709274600000|2024-03-01 06:30:00|862.9|858.4|859.9|855.4|862.9|858.4|859.4|854.9|7736
1709274900000|2024-03-01 06:35:00|860|855.5|855.4|850.9|860.7|856.2|855.4|850.9|16423
1709275200000|2024-03-01 06:40:00|855.1|850.6|852.9|848.4|856.9|852.4|852.1|847.6|20054
1709275500000|2024-03-01 06:45:00|852.6|848.1|847.1|842.6|852.9|848.4|847.1|842.6|22942
1709275800000|2024-03-01 06:50:00|846.9|842.4|846.7|842.2|848.2|843.7|843.2|838.7|25141
1709276100000|2024-03-01 06:55:00|846.9|842.4|841.3|836.8|847.7|843.2|841.1|836.6|21363
1709276400000|2024-03-01 07:00:00|841.1|836.6|841.3|836.8|841.3|836.8|841.1|836.6|0
1709298000000|2024-03-01 13:00:00|841|836.5|842.7|838.2|843.2|838.7|837.9|833.4|38018
1709298300000|2024-03-01 13:05:00|842.5|838|842.3|837.8|843.8|839.3|842.2|837.7|10678
1709298600000|2024-03-01 13:10:00|842|837.5|844.7|840.2|845|840.5|839.7|835.2|11985
1709298900000|2024-03-01 13:15:00|844.4|839.9|842.7|838.2|844.4|839.9|842.7|838.2|5386
1709299200000|2024-03-01 13:20:00|842.5|838|841.7|837.2|843|838.5|841.2|836.7|4544
1709299500000|2024-03-01 13:25:00|841.5|837|840|835.5|842.7|838.2|839|834.5|9951
1709299800000|2024-03-01 13:30:00|840.2|835.7|840.7|836.2|840.7|836.2|838|833.5|8619
1709300100000|2024-03-01 13:35:00|840.5|836|840|835.5|842.2|837.7|839.7|835.2|5291
1709300400000|2024-03-01 13:40:00|840.2|835.7|841.5|837|841.5|837|839.4|834.9|3392
1709300700000|2024-03-01 13:45:00|841.1|836.6|843.5|839|843.5|839|840|835.5|4176
1709301000000|2024-03-01 13:50:00|843.2|838.7|842.2|837.7|843.2|838.7|842.2|837.7|3353
1709301300000|2024-03-01 13:55:00|842.1|837.6|842|837.5|842.7|838.2|841.7|837.2|2087
1709301600000|2024-03-01 14:00:00|841.6|837.1|840.7|836.2|841.7|837.2|839.5|835|5890
1709301900000|2024-03-01 14:05:00|840.6|836.1|840.7|836.2|841.2|836.7|840.2|835.7|2054
1709302200000|2024-03-01 14:10:00|840.5|836|841.2|836.7|841.2|836.7|840.2|835.7|1704
1709302500000|2024-03-01 14:15:00|841|836.5|839.2|834.7|841|836.5|837.9|833.4|8531
1709302800000|2024-03-01 14:20:00|838.9|834.4|840.5|836|840.7|836.2|837.9|833.4|5438
1709303100000|2024-03-01 14:25:00|840.2|835.7|842.7|838.2|843|838.5|840.2|835.7|5797
1709303400000|2024-03-01 14:30:00|842.6|838.1|843.5|839|844|839.5|842.2|837.7|4594
1709303700000|2024-03-01 14:35:00|843.7|839.2|845.7|841.2|846.7|842.2|843.7|839.2|9507
1709304000000|2024-03-01 14:40:00|845.4|840.9|844.7|840.2|845.4|840.9|843.9|839.4|2930
1709304300000|2024-03-01 14:45:00|844.9|840.4|844.9|840.4|845.2|840.7|843.8|839.3|2622
1709304600000|2024-03-01 14:50:00|844.7|840.2|844.2|839.7|845.2|840.7|844.2|839.7|1420
1709304900000|2024-03-01 14:55:00|844.7|840.2|846.3|841.8|846.7|842.2|844.7|840.2|8812
1709514000000|2024-03-04 01:00:00|846.4|841.9|843.3|838.8|848.3|843.8|842.5|838|18109
1709514300000|2024-03-04 01:05:00|843.4|838.9|844.7|840.2|845.7|841.2|842.4|837.9|6019
1709514600000|2024-03-04 01:10:00|844.9|840.4|848.4|843.9|848.9|844.4|844.4|839.9|11139
1709514900000|2024-03-04 01:15:00|848.2|843.7|849.4|844.9|849.9|845.4|846.9|842.4|6956
1709515200000|2024-03-04 01:20:00|849.7|845.2|847.9|843.4|849.7|845.2|847.4|842.9|5278
1709515500000|2024-03-04 01:25:00|848.2|843.7|846.4|841.9|848.2|843.7|845.9|841.4|3713
1709515800000|2024-03-04 01:30:00|846.3|841.8|845.9|841.4|846.7|842.2|845.2|840.7|3875
1709516100000|2024-03-04 01:35:00|846.2|841.7|843.7|839.2|846.7|842.2|843.2|838.7|3712
1709516400000|2024-03-04 01:40:00|843.9|839.4|844.9|840.4|845.2|840.7|843.2|838.7|3606
1709516700000|2024-03-04 01:45:00|844.7|840.2|843.7|839.2|844.7|840.2|843.2|838.7|2423
1709517000000|2024-03-04 01:50:00|843.4|838.9|844.4|839.9|844.7|840.2|842.4|837.9|3361
1709517300000|2024-03-04 01:55:00|844.7|840.2|844.4|839.9|845.5|841|843.9|839.4|2169
1709517600000|2024-03-04 02:00:00|843.9|839.4|840.7|836.2|844.2|839.7|840.2|835.7|7216
1709517900000|2024-03-04 02:05:00|840.4|835.9|841.8|837.3|842.1|837.6|839.2|834.7|8028
1709518200000|2024-03-04 02:10:00|841.9|837.4|842.9|838.4|843.4|838.9|840.2|835.7|3625
1709519400000|2024-03-04 02:30:00|843.2|838.7|846|841.5|847.3|842.8|841.7|837.2|7411
1709519700000|2024-03-04 02:35:00|845.9|841.4|845.4|840.9|847.2|842.7|845.2|840.7|3510
1709520000000|2024-03-04 02:40:00|845.5|841|844.9|840.4|845.7|841.2|844.9|840.4|1868
1709520300000|2024-03-04 02:45:00|845.2|840.7|846.4|841.9|846.9|842.4|845.2|840.7|2109
1709520600000|2024-03-04 02:50:00|846.7|842.2|844.5|840|846.7|842.2|844.2|839.7|2246
1709520900000|2024-03-04 02:55:00|844.7|840.2|846.7|842.2|846.7|842.2|844.4|839.9|1730
1709521200000|2024-03-04 03:00:00|846.8|842.3|845.4|840.9|846.9|842.4|844.3|839.8|2962
1709521500000|2024-03-04 03:05:00|845.3|840.8|845.7|841.2|845.9|841.4|844.3|839.8|2083
1709521800000|2024-03-04 03:10:00|845.9|841.4|845.2|840.7|845.9|841.4|844.7|840.2|1670
1709522100000|2024-03-04 03:15:00|845.4|840.9|846.5|842|847.7|843.2|844.9|840.4|4064
1709522400000|2024-03-04 03:20:00|846.7|842.2|845.2|840.7|847.2|842.7|844.4|839.9|3009
1709522700000|2024-03-04 03:25:00|844.9|840.4|842.2|837.7|845.2|840.7|842|837.5|3705
1709530200000|2024-03-04 05:30:00|840.8|836.3|833.4|828.9|840.8|836.3|832.9|828.4|28338
1709530500000|2024-03-04 05:35:00|833.1|828.6|834.1|829.6|834.6|830.1|831.4|826.9|11841
1709530800000|2024-03-04 05:40:00|834.4|829.9|835.4|830.9|836|831.5|834.1|829.6|6296
1709531100000|2024-03-04 05:45:00|835.1|830.6|834.3|829.8|836.1|831.6|833.7|829.2|5530
1709531400000|2024-03-04 05:50:00|834.1|829.6|834.3|829.8|836.4|831.9|834.1|829.6|4315
1709531700000|2024-03-04 05:55:00|834.1|829.6|835.4|830.9|835.5|831|833.4|828.9|4313
1709532000000|2024-03-04 06:00:00|835.1|830.6|832.8|828.3|836.1|831.6|832.8|828.3|4257
1709532300000|2024-03-04 06:05:00|832.6|828.1|834.6|830.1|834.6|830.1|832.4|827.9|5708
1709532600000|2024-03-04 06:10:00|834.8|830.3|836.4|831.9|836.4|831.9|834.4|829.9|3685
1709532900000|2024-03-04 06:15:00|836.6|832.1|835.1|830.6|836.6|832.1|834.9|830.4|2555
1709533200000|2024-03-04 06:20:00|834.9|830.4|837.4|832.9|838.1|833.6|834.9|830.4|4293
1709533500000|2024-03-04 06:25:00|837.6|833.1|839.6|835.1|839.6|835.1|836.9|832.4|6618
1709533800000|2024-03-04 06:30:00|839.4|834.9|843.8|839.3|845.1|840.6|838.6|834.1|15941
1709534100000|2024-03-04 06:35:00|844.1|839.6|846.8|842.3|848.9|844.4|843.6|839.1|14983
1709534400000|2024-03-04 06:40:00|847.1|842.6|849.8|845.3|850.3|845.8|847.1|842.6|13932
1709534700000|2024-03-04 06:45:00|850|845.5|853.8|849.3|854.1|849.6|849.8|845.3|19624
1709535000000|2024-03-04 06:50:00|854.1|849.6|859.8|855.3|860.3|855.8|854.1|849.6|25739
1709535300000|2024-03-04 06:55:00|860.1|855.6|858.8|854.3|860.3|855.8|856.6|852.1|18603
1709557200000|2024-03-04 13:00:00|857.7|853.2|854.4|849.9|858.4|853.9|854.4|849.9|20490
1709557500000|2024-03-04 13:05:00|854.7|850.2|853.7|849.2|855.4|850.9|853.4|848.9|10143
1709557800000|2024-03-04 13:10:00|853.4|848.9|853.5|849|853.7|849.2|852.2|847.7|9815
1709558100000|2024-03-04 13:15:00|853.3|848.8|851.5|847|853.3|848.8|850.7|846.2|9708
1709558400000|2024-03-04 13:20:00|851|846.5|852.2|847.7|852.7|848.2|851|846.5|5217
1709558700000|2024-03-04 13:25:00|852|847.5|852.2|847.7|852.7|848.2|851.5|847|3456
1709559000000|2024-03-04 13:30:00|852|847.5|853.3|848.8|854|849.5|851.2|846.7|4168
1709559300000|2024-03-04 13:35:00|853.2|848.7|853|848.5|853.5|849|852.5|848|2275
1709559600000|2024-03-04 13:40:00|853.1|848.6|853|848.5|853.5|849|852|847.5|2416
1709559900000|2024-03-04 13:45:00|853.1|848.6|854|849.5|854.5|850|853.1|848.6|2937
1709560200000|2024-03-04 13:50:00|853.7|849.2|853.5|849|854|849.5|853.2|848.7|1546
1709560500000|2024-03-04 13:55:00|853.3|848.8|853.5|849|853.5|849|852.6|848.1|1520
1709560800000|2024-03-04 14:00:00|853.2|848.7|855.5|851|855.5|851|853|848.5|2321
1709561100000|2024-03-04 14:05:00|855.2|850.7|857.2|852.7|857.2|852.7|854.7|850.2|9754
1709561400000|2024-03-04 14:10:00|856.9|852.4|857.1|852.6|859.4|854.9|856.7|852.2|10256
1709561700000|2024-03-04 14:15:00|857.2|852.7|856.9|852.4|857.9|853.4|855.2|850.7|4252
1709562000000|2024-03-04 14:20:00|856.8|852.3|858.7|854.2|858.9|854.4|856.2|851.7|2958
1709562300000|2024-03-04 14:25:00|858.2|853.7|857.7|853.2|858.8|854.3|857.7|853.2|2008
1709562600000|2024-03-04 14:30:00|857.4|852.9|857.4|852.9|857.7|853.2|856.2|851.7|2357
1709562900000|2024-03-04 14:35:00|857.2|852.7|857.4|852.9|857.7|853.2|856.4|851.9|2069
1709563200000|2024-03-04 14:40:00|857.7|853.2|857.9|853.4|858.7|854.2|856.7|852.2|2227
1709563500000|2024-03-04 14:45:00|857.7|853.2|858.2|853.7|859.4|854.9|857.7|853.2|2737
1709563800000|2024-03-04 14:50:00|857.9|853.4|858.7|854.2|859.2|854.7|857.2|852.7|2122
1709564100000|2024-03-04 14:55:00|858.9|854.4|858.7|854.2|860.8|856.3|858.7|854.2|8145
1709564400000|2024-03-04 15:00:00|858.8|854.3|858.8|854.3|858.8|854.3|858.8|854.3|0
1709600400000|2024-03-05 01:00:00|857.5|853|856|851.5|857.5|853|853.2|848.7|9897
1709600700000|2024-03-05 01:05:00|855.7|851.2|859.7|855.2|860.2|855.7|855.5|851|7693
1709601000000|2024-03-05 01:10:00|859.8|855.3|858.7|854.2|862.2|857.7|857.2|852.7|12395
1709601300000|2024-03-05 01:15:00|858.5|854|859.2|854.7|859.5|855|857.5|853|3402
1709601600000|2024-03-05 01:20:00|859.5|855|864.9|860.4|864.9|860.4|859|854.5|10775
1709601900000|2024-03-05 01:25:00|865.2|860.7|857.4|852.9|865.3|860.8|856.9|852.4|12483
1709602200000|2024-03-05 01:30:00|857.2|852.7|857.2|852.7|857.6|853.1|855.4|850.9|6600
1709602500000|2024-03-05 01:35:00|857|852.5|854.7|850.2|857|852.5|854|849.5|7954
1709602800000|2024-03-05 01:40:00|855|850.5|857.2|852.7|857.4|852.9|854.8|850.3|3377
1709603100000|2024-03-05 01:45:00|857.4|852.9|854.5|850|857.7|853.2|854.5|850|3466
1709603400000|2024-03-05 01:50:00|854.7|850.2|854.2|849.7|854.8|850.3|852.2|847.7|8118
1709603700000|2024-03-05 01:55:00|854.3|849.8|853.2|848.7|854.7|850.2|852.2|847.7|4669
1709604000000|2024-03-05 02:00:00|853.1|848.6|849.1|844.6|853.1|848.6|849.1|844.6|9805
1709604300000|2024-03-05 02:05:00|849.2|844.7|850.7|846.2|851.4|846.9|849|844.5|6347
1709604600000|2024-03-05 02:10:00|850.4|845.9|850.1|845.6|852.9|848.4|849.2|844.7|5224
1709605800000|2024-03-05 02:30:00|850.2|845.7|849.9|845.4|850.2|845.7|847.7|843.2|5426
1709606100000|2024-03-05 02:35:00|850.2|845.7|850.4|845.9|851.7|847.2|849.7|845.2|2974
1709606400000|2024-03-05 02:40:00|850.2|845.7|847.9|843.4|851.4|846.9|847.4|842.9|3490
1709606700000|2024-03-05 02:45:00|848.2|843.7|846.9|842.4|848.9|844.4|845.6|841.1|8569
1709607000000|2024-03-05 02:50:00|847.4|842.9|851.7|847.2|851.9|847.4|847.4|842.9|4859
1709607300000|2024-03-05 02:55:00|851.4|846.9|852.6|848.1|853.4|848.9|850.9|846.4|5667
1709607600000|2024-03-05 03:00:00|852.4|847.9|853.7|849.2|853.7|849.2|851.3|846.8|3057
1709607900000|2024-03-05 03:05:00|853.4|848.9|852.2|847.7|853.4|848.9|851.9|847.4|1782
1709608200000|2024-03-05 03:10:00|851.9|847.4|850.7|846.2|853.2|848.7|850.4|845.9|2126
1709608500000|2024-03-05 03:15:00|850.8|846.3|853.5|849|853.7|849.2|850.8|846.3|2078
1709608800000|2024-03-05 03:20:00|853.4|848.9|850.7|846.2|854.7|850.2|850.7|846.2|4263
1709609100000|2024-03-05 03:25:00|850.5|846|851.3|846.8|851.9|847.4|850.2|845.7|2086
1709616600000|2024-03-05 05:30:00|851.2|846.7|849.1|844.6|851.2|846.7|847.7|843.2|6705
1709616900000|2024-03-05 05:35:00|849|844.5|851.2|846.7|851.9|847.4|848.6|844.1|4098
1709617200000|2024-03-05 05:40:00|851.1|846.6|851.4|846.9|851.4|846.9|849.6|845.1|1744
1709617500000|2024-03-05 05:45:00|851.1|846.6|848.6|844.1|851.4|846.9|847.6|843.1|3983
1709617800000|2024-03-05 05:50:00|848.4|843.9|846.1|841.6|848.6|844.1|845.9|841.4|7476
1709618100000|2024-03-05 05:55:00|845.9|841.4|849.1|844.6|850.1|845.6|845.9|841.4|5352
1709618400000|2024-03-05 06:00:00|849.4|844.9|849.6|845.1|850.9|846.4|849.1|844.6|3263
1709618700000|2024-03-05 06:05:00|849.8|845.3|852.4|847.9|852.6|848.1|849.8|845.3|4403
1709619000000|2024-03-05 06:10:00|852.2|847.7|851.9|847.4|853.6|849.1|851.1|846.6|3349
1709619300000|2024-03-05 06:15:00|851.7|847.2|852|847.5|852.4|847.9|850.5|846|1920
1709619600000|2024-03-05 06:20:00|851.9|847.4|852.4|847.9|853.4|848.9|851.6|847.1|2289
1709619900000|2024-03-05 06:25:00|851.9|847.4|850.9|846.4|851.9|847.4|849.4|844.9|2758
1709620200000|2024-03-05 06:30:00|850.7|846.2|853.1|848.6|854.9|850.4|850.6|846.1|4720
1709620500000|2024-03-05 06:35:00|853.4|848.9|852.1|847.6|854|849.5|852.1|847.6|2250
1709620800000|2024-03-05 06:40:00|852.4|847.9|848.1|843.6|852.9|848.4|848.1|843.6|5502
1709621100000|2024-03-05 06:45:00|847.9|843.4|848.9|844.4|849.4|844.9|847.3|842.8|6026
1709621400000|2024-03-05 06:50:00|849|844.5|851.9|847.4|852.1|847.6|848.9|844.4|5123
1709621700000|2024-03-05 06:55:00|851.6|847.1|850.3|845.8|853.3|848.8|850.2|845.7|8050
1709643600000|2024-03-05 13:00:00|848.5|844|846.3|841.8|848.5|844|842.5|838|29243
1709643900000|2024-03-05 13:05:00|846|841.5|848.8|844.3|848.8|844.3|844.7|840.2|13098
1709644200000|2024-03-05 13:10:00|849.1|844.6|848.7|844.2|849.6|845.1|848.2|843.7|9395
1709644500000|2024-03-05 13:15:00|848.6|844.1|848.8|844.3|849.6|845.1|846.6|842.1|7179
1709644800000|2024-03-05 13:20:00|849.2|844.7|847.3|842.8|850.3|845.8|847.3|842.8|5939
1709645100000|2024-03-05 13:25:00|847.1|842.6|847.4|842.9|848|843.5|846.1|841.6|7564
1709645400000|2024-03-05 13:30:00|847.1|842.6|848.9|844.4|848.9|844.4|846.6|842.1|4643
1709645700000|2024-03-05 13:35:00|848.6|844.1|848.4|843.9|849.9|845.4|848.1|843.6|3692
1709646000000|2024-03-05 13:40:00|848.5|844|849.6|845.1|849.9|845.4|847.1|842.6|3447
1709646300000|2024-03-05 13:45:00|849.4|844.9|847.1|842.6|850.9|846.4|846.9|842.4|5044
1709646600000|2024-03-05 13:50:00|846.9|842.4|847.6|843.1|848.1|843.6|846.9|842.4|4613
1709646900000|2024-03-05 13:55:00|847.7|843.2|848.6|844.1|849.4|844.9|847.6|843.1|2595
1709647200000|2024-03-05 14:00:00|848.4|843.9|848.4|843.9|849.1|844.6|848|843.5|1551
1709647500000|2024-03-05 14:05:00|848.5|844|850.1|845.6|850.4|845.9|848.5|844|3105
1709647800000|2024-03-05 14:10:00|849.9|845.4|850.1|845.6|850.1|845.6|848.9|844.4|2126
1709648100000|2024-03-05 14:15:00|850.4|845.9|849.9|845.4|851.2|846.7|849.3|844.8|2856
1709648400000|2024-03-05 14:20:00|850.1|845.6|849.9|845.4|850.6|846.1|849.9|845.4|1125
1709648700000|2024-03-05 14:25:00|850.1|845.6|850.6|846.1|851.6|847.1|849.6|845.1|2741
1709649000000|2024-03-05 14:30:00|850.5|846|849.1|844.6|850.5|846|848.6|844.1|2564
1709649300000|2024-03-05 14:35:00|849|844.5|849.1|844.6|849.2|844.7|848.1|843.6|2460
1709649600000|2024-03-05 14:40:00|848.9|844.4|848.1|843.6|848.9|844.4|847.4|842.9|3432
1709649900000|2024-03-05 14:45:00|847.9|843.4|848.4|843.9|849.2|844.7|847.7|843.2|3623
1709650200000|2024-03-05 14:50:00|848.3|843.8|848.7|844.2|849.4|844.9|847.9|843.4|4098
1709650500000|2024-03-05 14:55:00|848.4|843.9|849.1|844.6|849.7|845.2|848.4|843.9|4930
1709686800000|2024-03-06 01:00:00|847.5|843|845.6|841.1|848.7|844.2|845.1|840.6|19476
1709687100000|2024-03-06 01:05:00|845.3|840.8|845.4|840.9|847.4|842.9|844.9|840.4|11861
1709687400000|2024-03-06 01:10:00|845.2|840.7|845.6|841.1|847.2|842.7|845|840.5|8862
1709687700000|2024-03-06 01:15:00|845.3|840.8|843.6|839.1|845.5|841|842.3|837.8|12046
1709688000000|2024-03-06 01:20:00|843.8|839.3|843.3|838.8|845.1|840.6|842.8|838.3|5322
1709688300000|2024-03-06 01:25:00|843.1|838.6|842.1|837.6|843.3|838.8|840.8|836.3|8998
1709688600000|2024-03-06 01:30:00|841.8|837.3|841.2|836.7|842.3|837.8|840.6|836.1|6223
1709688900000|2024-03-06 01:35:00|841.1|836.6|844.2|839.7|844.3|839.8|841.1|836.6|6551
1709689200000|2024-03-06 01:40:00|844.1|839.6|846.1|841.6|847.1|842.6|843.3|838.8|7775
1709689500000|2024-03-06 01:45:00|846.2|841.7|844|839.5|847|842.5|843.6|839.1|6392
1709689800000|2024-03-06 01:50:00|843.8|839.3|843.5|839|844.5|840|842.5|838|3737
1709690100000|2024-03-06 01:55:00|843.7|839.2|844.3|839.8|845.3|840.8|843.5|839|2223
1709690400000|2024-03-06 02:00:00|844|839.5|845.5|841|845.5|841|843.8|839.3|2671
1709690700000|2024-03-06 02:05:00|845.7|841.2|845.3|840.8|847|842.5|844.8|840.3|4014
1709691000000|2024-03-06 02:10:00|845.4|840.9|846.9|842.4|847|842.5|845|840.5|3170
1709692200000|2024-03-06 02:30:00|847|842.5|848.5|844|849.8|845.3|846.9|842.4|10167
1709692500000|2024-03-06 02:35:00|848.8|844.3|849|844.5|849.3|844.8|848|843.5|2940
1709692800000|2024-03-06 02:40:00|848.9|844.4|849.4|844.9|849.4|844.9|847.3|842.8|2875
1709693100000|2024-03-06 02:45:00|849.5|845|849.9|845.4|851.6|847.1|849.5|845|7665
1709693400000|2024-03-06 02:50:00|849.6|845.1|849.1|844.6|849.7|845.2|847.9|843.4|2979
1709693700000|2024-03-06 02:55:00|849|844.5|850.5|846|851.3|846.8|848.8|844.3|2861
1709694000000|2024-03-06 03:00:00|851|846.5|848.8|844.3|851|846.5|848.3|843.8|2960
1709694300000|2024-03-06 03:05:00|848.6|844.1|848.3|843.8|849.3|844.8|847.8|843.3|1505
1709694600000|2024-03-06 03:10:00|848|843.5|848.5|844|849|844.5|847.8|843.3|1923
1709694900000|2024-03-06 03:15:00|848.6|844.1|850.2|845.7|851|846.5|848.5|844|3163
1709695200000|2024-03-06 03:20:00|850.4|845.9|851.5|847|852.8|848.3|849.5|845|5370
1709695500000|2024-03-06 03:25:00|851.7|847.2|852|847.5|852.7|848.2|851|846.5|5196
1709695800000|2024-03-06 03:30:00|851.9|847.4|851.9|847.4|851.9|847.4|851.9|847.4|0
1709703000000|2024-03-06 05:30:00|851.7|847.2|851.4|846.9|851.7|847.2|849.4|844.9|4886
1709703300000|2024-03-06 05:35:00|851.8|847.3|850.9|846.4|852.7|848.2|850.4|845.9|2654
1709703600000|2024-03-06 05:40:00|850.7|846.2|851.2|846.7|851.2|846.7|849.4|844.9|2935
1709703900000|2024-03-06 05:45:00|851.4|846.9|851.2|846.7|851.4|846.9|849.9|845.4|2122
1709704200000|2024-03-06 05:50:00|850.9|846.4|852.4|847.9|852.4|847.9|849.9|845.4|3326
1709704500000|2024-03-06 05:55:00|852.6|848.1|851.7|847.2|853.5|849|851.2|846.7|5151
1709704800000|2024-03-06 06:00:00|851.4|846.9|851.4|846.9|852.4|847.9|851.2|846.7|1950
1709705100000|2024-03-06 06:05:00|851.3|846.8|851.7|847.2|851.9|847.4|850.2|845.7|2563
1709705400000|2024-03-06 06:10:00|851.4|846.9|851.2|846.7|851.4|846.9|850.2|845.7|2134
1709705700000|2024-03-06 06:15:00|850.9|846.4|850.2|845.7|851.2|846.7|850|845.5|1887
1709706000000|2024-03-06 06:20:00|850|845.5|852|847.5|852|847.5|849.7|845.2|2124
1709706300000|2024-03-06 06:25:00|852.2|847.7|857.2|852.7|859|854.5|852.2|847.7|14066
1709706600000|2024-03-06 06:30:00|856.9|852.4|859.5|855|860.4|855.9|856.9|852.4|15851
1709706900000|2024-03-06 06:35:00|859.7|855.2|857.2|852.7|860.2|855.7|856.7|852.2|6822
1709707200000|2024-03-06 06:40:00|856.9|852.4|854.9|850.4|856.9|852.4|853.8|849.3|6835
1709707500000|2024-03-06 06:45:00|854.7|850.2|853.4|848.9|854.7|850.2|852.4|847.9|4942
1709707800000|2024-03-06 06:50:00|853.2|848.7|856.4|851.9|856.7|852.2|853.2|848.7|4949
1709708100000|2024-03-06 06:55:00|856.2|851.7|857|852.5|857.9|853.4|855.7|851.2|7066
1709730000000|2024-03-06 13:00:00|856.3|851.8|857.8|853.3|859.1|854.6|852.9|848.4|18355
1709730300000|2024-03-06 13:05:00|858.1|853.6|857.1|852.6|858.3|853.8|856.6|852.1|6808
1709730600000|2024-03-06 13:10:00|856.9|852.4|854.1|849.6|856.9|852.4|853.9|849.4|7042
1709730900000|2024-03-06 13:15:00|854.4|849.9|853.4|848.9|854.6|850.1|852.9|848.4|6286
1709731200000|2024-03-06 13:20:00|853.1|848.6|854.1|849.6|855.1|850.6|853.1|848.6|3641
1709731500000|2024-03-06 13:25:00|854.4|849.9|855.9|851.4|856.6|852.1|854.4|849.9|3484
1709731800000|2024-03-06 13:30:00|856.1|851.6|857.2|852.7|857.2|852.7|855.8|851.3|3295
1709732100000|2024-03-06 13:35:00|856.9|852.4|858.6|854.1|859.4|854.9|856.2|851.7|5299
1709732400000|2024-03-06 13:40:00|859.1|854.6|859.1|854.6|859.9|855.4|858.4|853.9|4446
1709732700000|2024-03-06 13:45:00|859.3|854.8|859.6|855.1|860.4|855.9|859.1|854.6|4234
1709733000000|2024-03-06 13:50:00|859.8|855.3|862.6|858.1|863.1|858.6|858.6|854.1|10155
1709733300000|2024-03-06 13:55:00|862.8|858.3|861.6|857.1|863.5|859|861.6|857.1|8730
1709733600000|2024-03-06 14:00:00|861.8|857.3|860.9|856.4|863.3|858.8|860.9|856.4|4718
1709733900000|2024-03-06 14:05:00|861.1|856.6|861.4|856.9|861.9|857.4|860.9|856.4|2614
1709734200000|2024-03-06 14:10:00|861.5|857|862.4|857.9|862.4|857.9|861.4|856.9|1346
1709734500000|2024-03-06 14:15:00|862.2|857.7|861.8|857.3|862.3|857.8|860.2|855.7|2964
1709734800000|2024-03-06 14:20:00|861.9|857.4|862.7|858.2|863.1|858.6|861.9|857.4|2541
1709735100000|2024-03-06 14:25:00|862.9|858.4|863.2|858.7|863.7|859.2|862.7|858.2|2047
1709735400000|2024-03-06 14:30:00|862.9|858.4|862.7|858.2|863.7|859.2|862.2|857.7|2233
1709735700000|2024-03-06 14:35:00|862.4|857.9|860.7|856.2|862.4|857.9|860.4|855.9|1957
1709736000000|2024-03-06 14:40:00|860.9|856.4|862.2|857.7|862.7|858.2|860.9|856.4|1669
1709736300000|2024-03-06 14:45:00|862.4|857.9|861.9|857.4|862.4|857.9|861.4|856.9|1496
1709736600000|2024-03-06 14:50:00|862.1|857.6|862.1|857.6|862.6|858.1|861.8|857.3|1936
1709736900000|2024-03-06 14:55:00|862.4|857.9|863|858.5|863.6|859.1|862.1|857.6|5574
1709773200000|2024-03-07 01:00:00|863.5|859|861.9|857.4|866.1|861.6|861.7|857.2|10770
1709773500000|2024-03-07 01:05:00|862|857.5|864.2|859.7|864.5|860|860.3|855.8|5640
1709773800000|2024-03-07 01:10:00|864.5|860|868.1|863.6|868.2|863.7|863.2|858.7|12956
1709774100000|2024-03-07 01:15:00|867.9|863.4|867.2|862.7|869.2|864.7|866.7|862.2|11736
1709774400000|2024-03-07 01:20:00|866.9|862.4|865.4|860.9|867.2|862.7|864.9|860.4|4727
1709774700000|2024-03-07 01:25:00|865.7|861.2|866.9|862.4|867.2|862.7|865.3|860.8|3007
1709775000000|2024-03-07 01:30:00|866.8|862.3|865.2|860.7|866.9|862.4|864.9|860.4|2517
1709775300000|2024-03-07 01:35:00|864.9|860.4|864.9|860.4|865.7|861.2|863.9|859.4|3002
1709775600000|2024-03-07 01:40:00|864.8|860.3|865.4|860.9|865.9|861.4|864.7|860.2|1406
1709775900000|2024-03-07 01:45:00|865.2|860.7|863.9|859.4|865.7|861.2|863.4|858.9|2717
1709776200000|2024-03-07 01:50:00|863.7|859.2|863.9|859.4|864.2|859.7|862.4|857.9|3499
1709776500000|2024-03-07 01:55:00|863.7|859.2|863.9|859.4|864.7|860.2|863.2|858.7|1796
1709776800000|2024-03-07 02:00:00|864.2|859.7|862.9|858.4|864.2|859.7|862.4|857.9|2365
1709777100000|2024-03-07 02:05:00|863.1|858.6|862.4|857.9|863.7|859.2|862.4|857.9|1355
1709777400000|2024-03-07 02:10:00|862.6|858.1|863.3|858.8|863.9|859.4|862.4|857.9|1678
1709778600000|2024-03-07 02:30:00|863.5|859|865.4|860.9|865.7|861.2|863.2|858.7|3545
1709778900000|2024-03-07 02:35:00|865.7|861.2|866.9|862.4|866.9|862.4|865.2|860.7|4362
1709779200000|2024-03-07 02:40:00|866.7|862.2|866.4|861.9|867|862.5|865.5|861|3312
1709779500000|2024-03-07 02:45:00|866.6|862.1|866.7|862.2|868.6|864.1|866.5|862|6159
1709779800000|2024-03-07 02:50:00|866.9|862.4|866.9|862.4|867.4|862.9|866.4|861.9|1588
1709780100000|2024-03-07 02:55:00|867.2|862.7|865.7|861.2|867.2|862.7|865.7|861.2|2084
1709780400000|2024-03-07 03:00:00|865.4|860.9|863.9|859.4|865.4|860.9|863.9|859.4|3587
1709780700000|2024-03-07 03:05:00|864.2|859.7|865.1|860.6|865.8|861.3|864.2|859.7|3354
1709781000000|2024-03-07 03:10:00|864.9|860.4|863.9|859.4|864.9|860.4|863.1|858.6|2708
1709781300000|2024-03-07 03:15:00|863.6|859.1|862.1|857.6|864.4|859.9|861.8|857.3|3511
1709781600000|2024-03-07 03:20:00|861.9|857.4|859.1|854.6|861.9|857.4|857.4|852.9|9324
1709781900000|2024-03-07 03:25:00|859.4|854.9|858.6|854.1|860.4|855.9|858.4|853.9|6078
1709789400000|2024-03-07 05:30:00|858.8|854.3|862.1|857.6|862.1|857.6|857.9|853.4|9293
1709789700000|2024-03-07 05:35:00|862|857.5|861.1|856.6|862.1|857.6|860.1|855.6|2716
1709790000000|2024-03-07 05:40:00|861|856.5|862.9|858.4|863.6|859.1|860.6|856.1|3037
1709790300000|2024-03-07 05:45:00|863.1|858.6|863.6|859.1|863.9|859.4|862.1|857.6|2875
1709790600000|2024-03-07 05:50:00|863.9|859.4|863.6|859.1|864.6|860.1|863.1|858.6|2483
1709790900000|2024-03-07 05:55:00|863.9|859.4|863.4|858.9|865.1|860.6|863.4|858.9|2737
1709791200000|2024-03-07 06:00:00|863.6|859.1|860.9|856.4|864.1|859.6|860.1|855.6|4814
1709791500000|2024-03-07 06:05:00|861|856.5|861.9|857.4|862.1|857.6|860.1|855.6|3505
1709791800000|2024-03-07 06:10:00|862.1|857.6|865.4|860.9|865.4|860.9|862.1|857.6|3629
1709792100000|2024-03-07 06:15:00|865.3|860.8|869.3|864.8|869.6|865.1|864.9|860.4|14630
1709792400000|2024-03-07 06:20:00|869.4|864.9|870.8|866.3|870.9|866.4|867.6|863.1|13655
1709792700000|2024-03-07 06:25:00|871.1|866.6|868.9|864.4|871.6|867.1|868.9|864.4|12950
1709793000000|2024-03-07 06:30:00|869.1|864.6|867.3|862.8|870.6|866.1|867.3|862.8|5391
1709793300000|2024-03-07 06:35:00|867.5|863|867.8|863.3|868.8|864.3|867.3|862.8|3284
1709793600000|2024-03-07 06:40:00|868|863.5|870.3|865.8|870.8|866.3|867.8|863.3|4282
1709793900000|2024-03-07 06:45:00|870.6|866.1|863.3|858.8|870.6|866.1|862.8|858.3|12361
1709794200000|2024-03-07 06:50:00|863.5|859|861.4|856.9|864.3|859.8|859.8|855.3|15772
1709794500000|2024-03-07 06:55:00|861.6|857.1|865.3|860.8|866.1|861.6|861.4|856.9|10547
1709816400000|2024-03-07 13:00:00|865.2|860.7|865.1|860.6|867.1|862.6|863.8|859.3|14360
1709816700000|2024-03-07 13:05:00|864.9|860.4|864.8|860.3|865.1|860.6|862.7|858.2|12218
1709817000000|2024-03-07 13:10:00|865|860.5|866.7|862.2|867|862.5|864.5|860|9391
1709817300000|2024-03-07 13:15:00|866.6|862.1|866.9|862.4|868|863.5|865.5|861|6089
1709817600000|2024-03-07 13:20:00|866.8|862.3|869.4|864.9|869.9|865.4|866.7|862.2|10793
1709817900000|2024-03-07 13:25:00|869.6|865.1|868.7|864.2|870.2|865.7|868.7|864.2|5311
1709818200000|2024-03-07 13:30:00|868.9|864.4|865.9|861.4|868.9|864.4|865.7|861.2|6289
1709818500000|2024-03-07 13:35:00|865.7|861.2|864.2|859.7|865.7|861.2|863.7|859.2|6845
1709818800000|2024-03-07 13:40:00|864.5|860|863.5|859|864.5|860|863.2|858.7|6936
1709819100000|2024-03-07 13:45:00|863.4|858.9|864.5|860|864.8|860.3|862.7|858.2|6376
1709819400000|2024-03-07 13:50:00|864.8|860.3|863.8|859.3|864.8|860.3|861.3|856.8|15357
1709819700000|2024-03-07 13:55:00|863.6|859.1|862.7|858.2|864.4|859.9|861.4|856.9|13161
1709820000000|2024-03-07 14:00:00|862.4|857.9|863.5|859|864.2|859.7|861.4|856.9|9657
1709820300000|2024-03-07 14:05:00|863.4|858.9|863.1|858.6|864|859.5|861.2|856.7|8562
1709820600000|2024-03-07 14:10:00|863.2|858.7|864.5|860|864.5|860|863|858.5|5089
1709820900000|2024-03-07 14:15:00|864|859.5|863.7|859.2|865|860.5|863|858.5|5321
1709821200000|2024-03-07 14:20:00|863.6|859.1|863.8|859.3|865|860.5|863.4|858.9|2847
1709821500000|2024-03-07 14:25:00|864|859.5|864.3|859.8|864.3|859.8|862.7|858.2|3682
1709821800000|2024-03-07 14:30:00|864.5|860|863.3|858.8|864.8|860.3|863.3|858.8|4698
1709822100000|2024-03-07 14:35:00|863.1|858.6|859|854.5|863.6|859.1|857.5|853|19579
1709822400000|2024-03-07 14:40:00|858.8|854.3|858.3|853.8|859.8|855.3|857.5|853|9750
1709822700000|2024-03-07 14:45:00|858|853.5|858.8|854.3|859.8|855.3|857.8|853.3|5300
1709823000000|2024-03-07 14:50:00|858.5|854|859.5|855|860.5|856|858|853.5|5679
1709823300000|2024-03-07 14:55:00|859.4|854.9|858|853.5|860.2|855.7|858|853.5|5834
1709773200000|2024-03-07 01:00:00|863.5|859|861.9|857.4|866.1|861.6|861.7|857.2|10770
1709773500000|2024-03-07 01:05:00|862|857.5|864.2|859.7|864.5|860|860.3|855.8|5640
1709773800000|2024-03-07 01:10:00|864.5|860|868.1|863.6|868.2|863.7|863.2|858.7|12956
1709774100000|2024-03-07 01:15:00|867.9|863.4|867.2|862.7|869.2|864.7|866.7|862.2|11736
1709774400000|2024-03-07 01:20:00|866.9|862.4|865.4|860.9|867.2|862.7|864.9|860.4|4727
1709774700000|2024-03-07 01:25:00|865.7|861.2|866.9|862.4|867.2|862.7|865.3|860.8|3007
1709775000000|2024-03-07 01:30:00|866.8|862.3|865.2|860.7|866.9|862.4|864.9|860.4|2517
1709775300000|2024-03-07 01:35:00|864.9|860.4|864.9|860.4|865.7|861.2|863.9|859.4|3002
1709775600000|2024-03-07 01:40:00|864.8|860.3|865.4|860.9|865.9|861.4|864.7|860.2|1406
1709775900000|2024-03-07 01:45:00|865.2|860.7|863.9|859.4|865.7|861.2|863.4|858.9|2717
1709776200000|2024-03-07 01:50:00|863.7|859.2|863.9|859.4|864.2|859.7|862.4|857.9|3499
1709776500000|2024-03-07 01:55:00|863.7|859.2|863.9|859.4|864.7|860.2|863.2|858.7|1796
1709776800000|2024-03-07 02:00:00|864.2|859.7|862.9|858.4|864.2|859.7|862.4|857.9|2365
1709777100000|2024-03-07 02:05:00|863.1|858.6|862.4|857.9|863.7|859.2|862.4|857.9|1355
1709777400000|2024-03-07 02:10:00|862.6|858.1|863.3|858.8|863.9|859.4|862.4|857.9|1678
1709778600000|2024-03-07 02:30:00|863.5|859|865.4|860.9|865.7|861.2|863.2|858.7|3545
1709778900000|2024-03-07 02:35:00|865.7|861.2|866.9|862.4|866.9|862.4|865.2|860.7|4362
1709779200000|2024-03-07 02:40:00|866.7|862.2|866.4|861.9|867|862.5|865.5|861|3312
1709779500000|2024-03-07 02:45:00|866.6|862.1|866.7|862.2|868.6|864.1|866.5|862|6159
1709779800000|2024-03-07 02:50:00|866.9|862.4|866.9|862.4|867.4|862.9|866.4|861.9|1588
1709780100000|2024-03-07 02:55:00|867.2|862.7|865.7|861.2|867.2|862.7|865.7|861.2|2084
1709780400000|2024-03-07 03:00:00|865.4|860.9|863.9|859.4|865.4|860.9|863.9|859.4|3587
1709780700000|2024-03-07 03:05:00|864.2|859.7|865.1|860.6|865.8|861.3|864.2|859.7|3354
1709781000000|2024-03-07 03:10:00|864.9|860.4|863.9|859.4|864.9|860.4|863.1|858.6|2708
1709781300000|2024-03-07 03:15:00|863.6|859.1|862.1|857.6|864.4|859.9|861.8|857.3|3511
1709781600000|2024-03-07 03:20:00|861.9|857.4|859.1|854.6|861.9|857.4|857.4|852.9|9324
1709781900000|2024-03-07 03:25:00|859.4|854.9|858.6|854.1|860.4|855.9|858.4|853.9|6078
1709789400000|2024-03-07 05:30:00|858.8|854.3|862.1|857.6|862.1|857.6|857.9|853.4|9293
1709789700000|2024-03-07 05:35:00|862|857.5|861.1|856.6|862.1|857.6|860.1|855.6|2716
1709790000000|2024-03-07 05:40:00|861|856.5|862.9|858.4|863.6|859.1|860.6|856.1|3037
1709790300000|2024-03-07 05:45:00|863.1|858.6|863.6|859.1|863.9|859.4|862.1|857.6|2875
1709790600000|2024-03-07 05:50:00|863.9|859.4|863.6|859.1|864.6|860.1|863.1|858.6|2483
1709790900000|2024-03-07 05:55:00|863.9|859.4|863.4|858.9|865.1|860.6|863.4|858.9|2737
1709791200000|2024-03-07 06:00:00|863.6|859.1|860.9|856.4|864.1|859.6|860.1|855.6|4814
1709791500000|2024-03-07 06:05:00|861|856.5|861.9|857.4|862.1|857.6|860.1|855.6|3505
1709791800000|2024-03-07 06:10:00|862.1|857.6|865.4|860.9|865.4|860.9|862.1|857.6|3629
1709792100000|2024-03-07 06:15:00|865.3|860.8|869.3|864.8|869.6|865.1|864.9|860.4|14630
1709792400000|2024-03-07 06:20:00|869.4|864.9|870.8|866.3|870.9|866.4|867.6|863.1|13655
1709792700000|2024-03-07 06:25:00|871.1|866.6|868.9|864.4|871.6|867.1|868.9|864.4|12950
1709793000000|2024-03-07 06:30:00|869.1|864.6|867.3|862.8|870.6|866.1|867.3|862.8|5391
1709793300000|2024-03-07 06:35:00|867.5|863|867.8|863.3|868.8|864.3|867.3|862.8|3284
1709793600000|2024-03-07 06:40:00|868|863.5|870.3|865.8|870.8|866.3|867.8|863.3|4282
1709793900000|2024-03-07 06:45:00|870.6|866.1|863.3|858.8|870.6|866.1|862.8|858.3|12361
1709794200000|2024-03-07 06:50:00|863.5|859|861.4|856.9|864.3|859.8|859.8|855.3|15772
1709794500000|2024-03-07 06:55:00|861.6|857.1|865.3|860.8|866.1|861.6|861.4|856.9|10547
1709816400000|2024-03-07 13:00:00|865.2|860.7|865.1|860.6|867.1|862.6|863.8|859.3|14360
1709816700000|2024-03-07 13:05:00|864.9|860.4|864.8|860.3|865.1|860.6|862.7|858.2|12218
1709817000000|2024-03-07 13:10:00|865|860.5|866.7|862.2|867|862.5|864.5|860|9391
1709817300000|2024-03-07 13:15:00|866.6|862.1|866.9|862.4|868|863.5|865.5|861|6089
1709817600000|2024-03-07 13:20:00|866.8|862.3|869.4|864.9|869.9|865.4|866.7|862.2|10793
1709817900000|2024-03-07 13:25:00|869.6|865.1|868.7|864.2|870.2|865.7|868.7|864.2|5311
1709818200000|2024-03-07 13:30:00|868.9|864.4|865.9|861.4|868.9|864.4|865.7|861.2|6289
1709818500000|2024-03-07 13:35:00|865.7|861.2|864.2|859.7|865.7|861.2|863.7|859.2|6845
1709818800000|2024-03-07 13:40:00|864.5|860|863.5|859|864.5|860|863.2|858.7|6936
1709819100000|2024-03-07 13:45:00|863.4|858.9|864.5|860|864.8|860.3|862.7|858.2|6376
1709819400000|2024-03-07 13:50:00|864.8|860.3|863.8|859.3|864.8|860.3|861.3|856.8|15357
1709819700000|2024-03-07 13:55:00|863.6|859.1|862.7|858.2|864.4|859.9|861.4|856.9|13161
1709820000000|2024-03-07 14:00:00|862.4|857.9|863.5|859|864.2|859.7|861.4|856.9|9657
1709820300000|2024-03-07 14:05:00|863.4|858.9|863.1|858.6|864|859.5|861.2|856.7|8562
1709820600000|2024-03-07 14:10:00|863.2|858.7|864.5|860|864.5|860|863|858.5|5089
1709820900000|2024-03-07 14:15:00|864|859.5|863.7|859.2|865|860.5|863|858.5|5321
1709821200000|2024-03-07 14:20:00|863.6|859.1|863.8|859.3|865|860.5|863.4|858.9|2847
1709821500000|2024-03-07 14:25:00|864|859.5|864.3|859.8|864.3|859.8|862.7|858.2|3682
1709821800000|2024-03-07 14:30:00|864.5|860|863.3|858.8|864.8|860.3|863.3|858.8|4698
1709822100000|2024-03-07 14:35:00|863.1|858.6|859|854.5|863.6|859.1|857.5|853|19579
1709822400000|2024-03-07 14:40:00|858.8|854.3|858.3|853.8|859.8|855.3|857.5|853|9750
1709822700000|2024-03-07 14:45:00|858|853.5|858.8|854.3|859.8|855.3|857.8|853.3|5300
1709823000000|2024-03-07 14:50:00|858.5|854|859.5|855|860.5|856|858|853.5|5679
1709823300000|2024-03-07 14:55:00|859.4|854.9|858|853.5|860.2|855.7|858|853.5|5834
1709859600000|2024-03-08 01:00:00|857.4|852.9|854.5|850|857.8|853.3|854.3|849.8|13139
1709859900000|2024-03-08 01:05:00|854.3|849.8|857.3|852.8|857.5|853|853.1|848.6|12924
1709860200000|2024-03-08 01:10:00|857.2|852.7|858.6|854.1|858.6|854.1|856.6|852.1|5225
1709860500000|2024-03-08 01:15:00|858.8|854.3|858.1|853.6|860.1|855.6|857.3|852.8|5638
1709860800000|2024-03-08 01:20:00|858.3|853.8|859.5|855|860.5|856|857.8|853.3|5014
1709861100000|2024-03-08 01:25:00|859.8|855.3|857.8|853.3|859.8|855.3|857.8|853.3|3040
1709861400000|2024-03-08 01:30:00|857.9|853.4|857.6|853.1|859.3|854.8|856.9|852.4|3524
1709861700000|2024-03-08 01:35:00|857.8|853.3|857|852.5|858.6|854.1|855.8|851.3|3777
1709862000000|2024-03-08 01:40:00|856.8|852.3|855.3|850.8|857|852.5|855|850.5|3839
1709862300000|2024-03-08 01:45:00|855|850.5|852.3|847.8|855.1|850.6|851.3|846.8|13850
1709862600000|2024-03-08 01:50:00|852.5|848|851.2|846.7|853.3|848.8|850|845.5|8324
1709862900000|2024-03-08 01:55:00|851|846.5|852.2|847.7|852.7|848.2|849.5|845|5748
1709863200000|2024-03-08 02:00:00|852|847.5|851|846.5|853.2|848.7|850.5|846|5048
1709863500000|2024-03-08 02:05:00|850.8|846.3|853.2|848.7|853.2|848.7|850.7|846.2|2545
1709863800000|2024-03-08 02:10:00|853.1|848.6|853|848.5|854.5|850|852.2|847.7|4037
1709864100000|2024-03-08 02:15:00|853.1|848.6|853.1|848.6|853.1|848.6|853.1|848.6|0
1709865000000|2024-03-08 02:30:00|853.4|848.9|851.7|847.2|853.4|848.9|851.3|846.8|3589
1709865300000|2024-03-08 02:35:00|851.8|847.3|853.2|848.7|853.2|848.7|851.3|846.8|2235
1709865600000|2024-03-08 02:40:00|853|848.5|852.2|847.7|853|848.5|851.7|847.2|1755
1709865900000|2024-03-08 02:45:00|852.5|848|851.2|846.7|852.7|848.2|851.2|846.7|1996
1709866200000|2024-03-08 02:50:00|850.9|846.4|849.9|845.4|851|846.5|849.8|845.3|3437
1709866500000|2024-03-08 02:55:00|849.8|845.3|850.8|846.3|851.7|847.2|848.9|844.4|4580
1709866800000|2024-03-08 03:00:00|850.9|846.4|851.7|847.2|852.2|847.7|850.7|846.2|2372
1709867100000|2024-03-08 03:05:00|851.5|847|854.2|849.7|854.2|849.7|849.9|845.4|4673
1709867400000|2024-03-08 03:10:00|853.9|849.4|854.2|849.7|855.2|850.7|853.7|849.2|4380
1709867700000|2024-03-08 03:15:00|854.3|849.8|853.7|849.2|855.4|850.9|853.2|848.7|4476
1709868000000|2024-03-08 03:20:00|853.5|849|855.4|850.9|855.4|850.9|852.9|848.4|2681
1709868300000|2024-03-08 03:25:00|855.2|850.7|854.8|850.3|856.6|852.1|854.5|850|4845
1709875800000|2024-03-08 05:30:00|854.5|850|853.4|848.9|854.5|850|851.9|847.4|5278
1709876100000|2024-03-08 05:35:00|853.1|848.6|854.3|849.8|854.8|850.3|852.6|848.1|2533
1709876400000|2024-03-08 05:40:00|854.4|849.9|853.9|849.4|854.4|849.9|853.4|848.9|1753
1709876700000|2024-03-08 05:45:00|854.1|849.6|854.6|850.1|855.1|850.6|854.1|849.6|2671
1709877000000|2024-03-08 05:50:00|854.5|850|852.4|847.9|854.6|850.1|852.4|847.9|2750
1709877300000|2024-03-08 05:55:00|852.2|847.7|853.4|848.9|853.5|849|851.2|846.7|3925
1709877600000|2024-03-08 06:00:00|853.5|849|853.9|849.4|855.1|850.6|853.2|848.7|3380
1709877900000|2024-03-08 06:05:00|854.1|849.6|855.4|850.9|855.4|850.9|853.9|849.4|2361
1709878200000|2024-03-08 06:10:00|855.6|851.1|857.4|852.9|857.6|853.1|855.4|850.9|6582
1709878500000|2024-03-08 06:15:00|857.6|853.1|855.8|851.3|858.9|854.4|855.6|851.1|6713
1709878800000|2024-03-08 06:20:00|856|851.5|856.6|852.1|857.4|852.9|855.1|850.6|2237
1709879100000|2024-03-08 06:25:00|856.4|851.9|858.6|854.1|858.6|854.1|856.1|851.6|2729
1709879400000|2024-03-08 06:30:00|858.3|853.8|860.6|856.1|862.3|857.8|857.3|852.8|12059
1709879700000|2024-03-08 06:35:00|860.7|856.2|860.8|856.3|863.1|858.6|860.3|855.8|8958
1709880000000|2024-03-08 06:40:00|860.7|856.2|858.4|853.9|860.7|856.2|857.3|852.8|5571
1709880300000|2024-03-08 06:45:00|858.3|853.8|856.8|852.3|858.9|854.4|855.8|851.3|4874
1709880600000|2024-03-08 06:50:00|856.5|852|857.3|852.8|857.8|853.3|856.1|851.6|3712
1709880900000|2024-03-08 06:55:00|857.2|852.7|856.8|852.3|857.2|852.7|855.6|851.1|7051
1709881200000|2024-03-08 07:00:00|856.7|852.2|856.8|852.3|856.8|852.3|856.7|852.2|0
1709902800000|2024-03-08 13:00:00|855.5|851|854|849.5|855.5|851|851.5|847|15701
1709903100000|2024-03-08 13:05:00|853.8|849.3|854.3|849.8|856|851.5|853.1|848.6|6081
1709903400000|2024-03-08 13:10:00|854.4|849.9|851.1|846.6|855|850.5|850.5|846|9831
1709903700000|2024-03-08 13:15:00|851|846.5|852.1|847.6|853.4|848.9|850.6|846.1|6842
1709904000000|2024-03-08 13:20:00|852.4|847.9|853.2|848.7|853.7|849.2|852.4|847.9|3192
1709904300000|2024-03-08 13:25:00|852.9|848.4|851.2|846.7|852.9|848.4|850.4|845.9|7522
1709904600000|2024-03-08 13:30:00|851.4|846.9|853.5|849|854|849.5|851.4|846.9|4012
1709904900000|2024-03-08 13:35:00|853.2|848.7|853.9|849.4|854.2|849.7|853.2|848.7|2071
1709905200000|2024-03-08 13:40:00|854|849.5|854|849.5|855|850.5|853.7|849.2|2585
1709905500000|2024-03-08 13:45:00|854.2|849.7|855.8|851.3|856.5|852|854|849.5|3935
1709905800000|2024-03-08 13:50:00|855.6|851.1|854.3|849.8|855.6|851.1|853.8|849.3|2527
1709906100000|2024-03-08 13:55:00|854.2|849.7|852.8|848.3|854.2|849.7|852.3|847.8|3349
1709906400000|2024-03-08 14:00:00|852.7|848.2|851.9|847.4|852.7|848.2|851|846.5|5322
1709906700000|2024-03-08 14:05:00|851.7|847.2|850|845.5|851.7|847.2|849|844.5|9563
1709907000000|2024-03-08 14:10:00|850.1|845.6|850|845.5|850.8|846.3|849.5|845|4085
1709907300000|2024-03-08 14:15:00|850.1|845.6|852|847.5|852|847.5|849.8|845.3|3694
1709907600000|2024-03-08 14:20:00|851.8|847.3|853.3|848.8|853.3|848.8|850.3|845.8|3239
1709907900000|2024-03-08 14:25:00|853.1|848.6|851.6|847.1|853.8|849.3|850.9|846.4|3564
1709908200000|2024-03-08 14:30:00|851.4|846.9|851|846.5|851.6|847.1|850.8|846.3|2808
1709908500000|2024-03-08 14:35:00|851.2|846.7|849.3|844.8|852.6|848.1|849.3|844.8|5021
1709908800000|2024-03-08 14:40:00|849.5|845|850.1|845.6|850.8|846.3|848.9|844.4|6328
1709909100000|2024-03-08 14:45:00|849.9|845.4|846.6|842.1|850.1|845.6|846.2|841.7|11555
1709909400000|2024-03-08 14:50:00|846.5|842|846|841.5|846.5|842|845.1|840.6|10660
1709909700000|2024-03-08 14:55:00|845.8|841.3|840.4|835.9|846|841.5|840.4|835.9|22617
1710118800000|2024-03-11 01:00:00|834.3|829.8|827.3|822.8|834.3|829.8|825.6|821.1|43950
1710119100000|2024-03-11 01:05:00|827.1|822.6|829.6|825.1|831.4|826.9|826.3|821.8|16277
1710119400000|2024-03-11 01:10:00|829.4|824.9|828.9|824.4|831|826.5|827.8|823.3|8822
1710119700000|2024-03-11 01:15:00|828.8|824.3|826.8|822.3|829.4|824.9|826.1|821.6|11426
1710120000000|2024-03-11 01:20:00|826.6|822.1|827.6|823.1|827.6|823.1|825.1|820.6|8836
1710120300000|2024-03-11 01:25:00|827.5|823|828.3|823.8|830.1|825.6|827.3|822.8|6900
1710120600000|2024-03-11 01:30:00|828.1|823.6|829.6|825.1|830.3|825.8|828.1|823.6|5589
1710120900000|2024-03-11 01:35:00|829.1|824.6|826.6|822.1|829.6|825.1|826.6|822.1|3674
1710121200000|2024-03-11 01:40:00|826.9|822.4|828.1|823.6|828.8|824.3|826.9|822.4|3836
1710121500000|2024-03-11 01:45:00|828.3|823.8|827.8|823.3|829.3|824.8|827.1|822.6|2852
1710121800000|2024-03-11 01:50:00|827.6|823.1|828.1|823.6|829.6|825.1|827.2|822.7|3304
1710122100000|2024-03-11 01:55:00|827.9|823.4|829.6|825.1|829.6|825.1|827.9|823.4|2558
1710122400000|2024-03-11 02:00:00|829.4|824.9|829.8|825.3|830.1|825.6|828.1|823.6|3697
1710122700000|2024-03-11 02:05:00|830.1|825.6|827.8|823.3|830.3|825.8|827.8|823.3|3131
1710123000000|2024-03-11 02:10:00|827.7|823.2|828.2|823.7|828.6|824.1|827.6|823.1|1896
1710124200000|2024-03-11 02:30:00|828.1|823.6|827|822.5|828.3|823.8|826.3|821.8|4142
1710124500000|2024-03-11 02:35:00|826.9|822.4|827.8|823.3|828.3|823.8|826.7|822.2|2087
1710124800000|2024-03-11 02:40:00|828.3|823.8|829|824.5|829.3|824.8|828.3|823.8|1693
1710125100000|2024-03-11 02:45:00|828.8|824.3|827.3|822.8|829.3|824.8|827|822.5|2587
1710125400000|2024-03-11 02:50:00|827.4|822.9|825.3|820.8|827.8|823.3|823.8|819.3|7625
1710125700000|2024-03-11 02:55:00|825.5|821|825.8|821.3|826.3|821.8|825.3|820.8|3344
1710126000000|2024-03-11 03:00:00|825.5|821|824.2|819.7|825.5|821|823.5|819|4273
1710126300000|2024-03-11 03:05:00|824.3|819.8|825.8|821.3|825.8|821.3|824.2|819.7|2881
1710126600000|2024-03-11 03:10:00|825.5|821|826.8|822.3|827.3|822.8|825|820.5|2347
1710126900000|2024-03-11 03:15:00|826.5|822|827.9|823.4|828.8|824.3|826.5|822|3087
1710127200000|2024-03-11 03:20:00|828|823.5|827.8|823.3|828|823.5|827|822.5|1368
1710127500000|2024-03-11 03:25:00|828|823.5|826.8|822.3|828.3|823.8|825.7|821.2|2208
1710135000000|2024-03-11 05:30:00|826.7|822.2|825.3|820.8|826.7|822.2|823.9|819.4|5729
1710135300000|2024-03-11 05:35:00|824.7|820.2|820.7|816.2|825|820.5|820.7|816.2|9799
1710135600000|2024-03-11 05:40:00|821|816.5|822.2|817.7|822.5|818|820.2|815.7|6811
1710135900000|2024-03-11 05:45:00|821.9|817.4|820.7|816.2|822.4|817.9|820.7|816.2|4480
1710136200000|2024-03-11 05:50:00|820.5|816|818|813.5|820.5|816|817.3|812.8|12412
1710136500000|2024-03-11 05:55:00|817.7|813.2|817.9|813.4|818|813.5|814.4|809.9|11084
1710136800000|2024-03-11 06:00:00|817.4|812.9|821.7|817.2|822.2|817.7|817.4|812.9|10239
1710137100000|2024-03-11 06:05:00|821.9|817.4|820|815.5|821.9|817.4|819.6|815.1|4162
1710137400000|2024-03-11 06:10:00|820.1|815.6|819|814.5|820.4|815.9|818.6|814.1|3836
1710137700000|2024-03-11 06:15:00|818.7|814.2|817.9|813.4|819.2|814.7|817.5|813|3444
1710138000000|2024-03-11 06:20:00|817.6|813.1|816.9|812.4|818.4|813.9|816.8|812.3|2955
1710138300000|2024-03-11 06:25:00|816.6|812.1|817.4|812.9|818.4|813.9|815.9|811.4|3848
1710138600000|2024-03-11 06:30:00|817.2|812.7|816.9|812.4|819.3|814.8|816.9|812.4|3522
1710138900000|2024-03-11 06:35:00|817|812.5|814.4|809.9|817.4|812.9|814.1|809.6|6408
1710139200000|2024-03-11 06:40:00|814.6|810.1|815.6|811.1|816.4|811.9|813.9|809.4|5857
1710139500000|2024-03-11 06:45:00|815.8|811.3|818.4|813.9|818.4|813.9|815.4|810.9|4494
1710139800000|2024-03-11 06:50:00|818.7|814.2|816|811.5|819.2|814.7|815.7|811.2|6538
1710140100000|2024-03-11 06:55:00|815.7|811.2|812.8|808.3|816.2|811.7|812.4|807.9|16316
1710140400000|2024-03-11 07:00:00|812.5|808|812.8|808.3|812.8|808.3|812.5|808|0
1710162000000|2024-03-11 13:00:00|811.4|806.9|811.9|807.4|814.9|810.4|810.9|806.4|22438
1710162300000|2024-03-11 13:05:00|811.6|807.1|812.7|808.2|812.9|808.4|809.8|805.3|14137
1710162600000|2024-03-11 13:10:00|812.9|808.4|811.6|807.1|813.2|808.7|811.2|806.7|5605
1710162900000|2024-03-11 13:15:00|811.8|807.3|811.5|807|812.5|808|811|806.5|5150
1710163200000|2024-03-11 13:20:00|811.6|807.1|810.6|806.1|811.6|807.1|810.1|805.6|4727
1710163500000|2024-03-11 13:25:00|810.8|806.3|812.1|807.6|812.6|808.1|810.8|806.3|3078
1710163800000|2024-03-11 13:30:00|812.3|807.8|813.4|808.9|813.4|808.9|811.6|807.1|3098
1710164100000|2024-03-11 13:35:00|813.3|808.8|814.4|809.9|814.9|810.4|812.9|808.4|3766
1710164400000|2024-03-11 13:40:00|813.9|809.4|814.1|809.6|814.9|810.4|813.8|809.3|2991
1710164700000|2024-03-11 13:45:00|814.3|809.8|813.4|808.9|814.4|809.9|812.9|808.4|1871
1710165000000|2024-03-11 13:50:00|813.6|809.1|814.1|809.6|814.2|809.7|813.1|808.6|1603
1710165300000|2024-03-11 13:55:00|813.9|809.4|812.1|807.6|814.1|809.6|811.8|807.3|2131
1710165600000|2024-03-11 14:00:00|812.3|807.8|812.6|808.1|813.1|808.6|812.2|807.7|2015
1710165900000|2024-03-11 14:05:00|812.3|807.8|811.1|806.6|812.8|808.3|811.1|806.6|2483
1710166200000|2024-03-11 14:10:00|811.3|806.8|810.9|806.4|811.6|807.1|809.9|805.4|6312
1710166500000|2024-03-11 14:15:00|810.7|806.2|812.4|807.9|812.4|807.9|810.4|805.9|2490
1710166800000|2024-03-11 14:20:00|812.7|808.2|815.1|810.6|815.9|811.4|812.7|808.2|6706
1710167100000|2024-03-11 14:25:00|815.3|810.8|816.1|811.6|816.1|811.6|814.4|809.9|5482
1710167400000|2024-03-11 14:30:00|816.4|811.9|814.4|809.9|816.4|811.9|813.4|808.9|3791
1710167700000|2024-03-11 14:35:00|814.2|809.7|813.7|809.2|814.7|810.2|812.7|808.2|2203
1710168000000|2024-03-11 14:40:00|813.5|809|813.9|809.4|813.9|809.4|812.7|808.2|2244
1710168300000|2024-03-11 14:45:00|813.8|809.3|813.4|808.9|814.4|809.9|812.9|808.4|1316
1710168600000|2024-03-11 14:50:00|813.7|809.2|814.3|809.8|814.8|810.3|813.2|808.7|2370
1710168900000|2024-03-11 14:55:00|814.4|809.9|812.9|808.4|814.6|810.1|812.3|807.8|5669
1710205200000|2024-03-12 01:00:00|813.6|809.1|815.7|811.2|817.2|812.7|813.6|809.1|13294
1710205500000|2024-03-12 01:05:00|815.5|811|819.7|815.2|819.9|815.4|815.2|810.7|16785
1710205800000|2024-03-12 01:10:00|819.4|814.9|819.1|814.6|820.4|815.9|818.3|813.8|8580
1710206100000|2024-03-12 01:15:00|819.3|814.8|820.4|815.9|821.1|816.6|818.9|814.4|6784
1710206400000|2024-03-12 01:20:00|820.2|815.7|817.2|812.7|820.4|815.9|816.9|812.4|4697
1710206700000|2024-03-12 01:25:00|816.9|812.4|816.9|812.4|817.3|812.8|815.5|811|4657
1710207000000|2024-03-12 01:30:00|816.7|812.2|815.2|810.7|816.7|812.2|814.7|810.2|3754
1710207300000|2024-03-12 01:35:00|815.3|810.8|814.4|809.9|815.7|811.2|813.4|808.9|4770
1710207600000|2024-03-12 01:40:00|814.2|809.7|814.7|810.2|814.7|810.2|813.5|809|5454
1710207900000|2024-03-12 01:45:00|814.2|809.7|813.7|809.2|814.7|810.2|812.7|808.2|4567
1710208200000|2024-03-12 01:50:00|813.8|809.3|816|811.5|817|812.5|813.8|809.3|4239
1710208500000|2024-03-12 01:55:00|815.7|811.2|814|809.5|815.7|811.2|814|809.5|1340
1710208800000|2024-03-12 02:00:00|814.1|809.6|813.4|808.9|814.1|809.6|809.5|805|13218
1710209100000|2024-03-12 02:05:00|813.1|808.6|812.1|807.6|814.6|810.1|812.1|807.6|4621
1710209400000|2024-03-12 02:10:00|812|807.5|810.7|806.2|812.6|808.1|810.4|805.9|5304
1710210600000|2024-03-12 02:30:00|810.6|806.1|810.4|805.9|812.1|807.6|809.9|805.4|6221
1710210900000|2024-03-12 02:35:00|810.6|806.1|809.5|805|811.1|806.6|808.5|804|9012
1710211200000|2024-03-12 02:40:00|809.7|805.2|811.4|806.9|811.5|807|809.5|805|3728
1710211500000|2024-03-12 02:45:00|811.5|807|811.8|807.3|812.8|808.3|811.3|806.8|4305
1710211800000|2024-03-12 02:50:00|811.7|807.2|810.1|805.6|811.8|807.3|809.3|804.8|5198
1710212100000|2024-03-12 02:55:00|809.8|805.3|811.9|807.4|811.9|807.4|809.4|804.9|5251
1710212400000|2024-03-12 03:00:00|811.6|807.1|814.4|809.9|814.6|810.1|811.1|806.6|6247
1710212700000|2024-03-12 03:05:00|814.1|809.6|812.6|808.1|814.1|809.6|812.1|807.6|3219
1710213000000|2024-03-12 03:10:00|812.3|807.8|811.8|807.3|812.6|808.1|810.8|806.3|2341
1710213300000|2024-03-12 03:15:00|811.9|807.4|812.6|808.1|812.9|808.4|811.8|807.3|1262
1710213600000|2024-03-12 03:20:00|812.3|807.8|811.4|806.9|813.6|809.1|811.3|806.8|2381
1710213900000|2024-03-12 03:25:00|811.3|806.8|810|805.5|811.3|806.8|809.1|804.6|5750
1710221400000|2024-03-12 05:30:00|810.2|805.7|813.8|809.3|815|810.5|810.1|805.6|7082
1710221700000|2024-03-12 05:35:00|813.7|809.2|815.8|811.3|815.8|811.3|813.3|808.8|4516
1710222000000|2024-03-12 05:40:00|815.5|811|814|809.5|815.8|811.3|814|809.5|3079
1710222300000|2024-03-12 05:45:00|813.5|809|815.7|811.2|815.7|811.2|812.9|808.4|4227
1710222600000|2024-03-12 05:50:00|815.6|811.1|816.8|812.3|818.7|814.2|814.9|810.4|10734
1710222900000|2024-03-12 05:55:00|817|812.5|817.5|813|818|813.5|816.5|812|4369
1710223200000|2024-03-12 06:00:00|817.7|813.2|815.4|810.9|818.7|814.2|815.4|810.9|6231
1710223500000|2024-03-12 06:05:00|815.7|811.2|814.5|810|816.7|812.2|814.5|810|4329
1710223800000|2024-03-12 06:10:00|814.7|810.2|814.6|810.1|815.2|810.7|814.2|809.7|3310
1710224100000|2024-03-12 06:15:00|814.5|810|813.7|809.2|814.7|810.2|811.9|807.4|5588
1710224400000|2024-03-12 06:20:00|813.9|809.4|814.7|810.2|814.9|810.4|813.2|808.7|2671
1710224700000|2024-03-12 06:25:00|814.9|810.4|815.1|810.6|816.1|811.6|814.4|809.9|3278
1710225000000|2024-03-12 06:30:00|815|810.5|816.6|812.1|817.2|812.7|814.4|809.9|3593
1710225300000|2024-03-12 06:35:00|816.8|812.3|819.6|815.1|819.9|815.4|816.1|811.6|8334
1710225600000|2024-03-12 06:40:00|819.4|814.9|818.1|813.6|819.4|814.9|817.4|812.9|5460
1710225900000|2024-03-12 06:45:00|818.3|813.8|818.7|814.2|819.6|815.1|817.4|812.9|5267
1710226200000|2024-03-12 06:50:00|818.9|814.4|821.6|817.1|822.1|817.6|818.9|814.4|13607
1710226500000|2024-03-12 06:55:00|821.7|817.2|818.4|813.9|822|817.5|818.3|813.8|10286
1710248400000|2024-03-12 13:00:00|821.5|817|820.8|816.3|824.8|820.3|820.8|816.3|18702
1710248700000|2024-03-12 13:05:00|820.6|816.1|820.7|816.2|822.4|817.9|820.1|815.6|8635
1710249000000|2024-03-12 13:10:00|820.6|816.1|820.2|815.7|820.7|816.2|819.5|815|6722
1710249300000|2024-03-12 13:15:00|820|815.5|818.7|814.2|820.5|816|818.7|814.2|4053
1710249600000|2024-03-12 13:20:00|818.9|814.4|820.2|815.7|820.5|816|818.9|814.4|2140
1710249900000|2024-03-12 13:25:00|820.4|815.9|820.7|816.2|820.9|816.4|820.2|815.7|2784
1710250200000|2024-03-12 13:30:00|820.5|816|818|813.5|820.7|816.2|817.8|813.3|3919
1710250500000|2024-03-12 13:35:00|817.7|813.2|817.5|813|818.3|813.8|816.8|812.3|5662
1710250800000|2024-03-12 13:40:00|817.2|812.7|816.5|812|817.2|812.7|816.2|811.7|4318
1710251100000|2024-03-12 13:45:00|816.2|811.7|816.5|812|817.5|813|815.7|811.2|3462
1710251400000|2024-03-12 13:50:00|816.7|812.2|817|812.5|817.5|813|816.7|812.2|1652
1710251700000|2024-03-12 13:55:00|817.5|813|817.7|813.2|818.3|813.8|817|812.5|2094
1710252000000|2024-03-12 14:00:00|817.8|813.3|816.8|812.3|818.5|814|816.8|812.3|2358
1710252300000|2024-03-12 14:05:00|816.6|812.1|816.6|812.1|816.8|812.3|815.4|810.9|6171
1710252600000|2024-03-12 14:10:00|816.5|812|813.8|809.3|816.6|812.1|813.8|809.3|5251
1710252900000|2024-03-12 14:15:00|814.1|809.6|815.3|810.8|815.7|811.2|814.1|809.6|3940
1710253200000|2024-03-12 14:20:00|815.7|811.2|815.6|811.1|816.1|811.6|815|810.5|2011
1710253500000|2024-03-12 14:25:00|815.9|811.4|815.6|811.1|816.1|811.6|815.1|810.6|1123
1710253800000|2024-03-12 14:30:00|815.4|810.9|814.6|810.1|815.6|811.1|813.8|809.3|3025
1710254100000|2024-03-12 14:35:00|814.9|810.4|813.5|809|815.6|811.1|812.7|808.2|4827
1710254400000|2024-03-12 14:40:00|813.2|808.7|812.4|807.9|813.5|809|809.4|804.9|16643
1710254700000|2024-03-12 14:45:00|812.1|807.6|814.4|809.9|814.4|809.9|811.9|807.4|4905
1710255000000|2024-03-12 14:50:00|814.6|810.1|812.9|808.4|814.8|810.3|812.6|808.1|4656
1710255300000|2024-03-12 14:55:00|812.6|808.1|811.6|807.1|813.6|809.1|810.9|806.4|9074
1710255600000|2024-03-12 15:00:00|811.4|806.9|811.4|806.9|811.4|806.9|811.4|806.9|0
1710291600000|2024-03-13 01:00:00|810.9|806.4|812.2|807.7|813.6|809.1|810.8|806.3|12955
1710291900000|2024-03-13 01:05:00|812.5|808|814.1|809.6|815.4|810.9|812.2|807.7|9155
1710292200000|2024-03-13 01:10:00|813.9|809.4|812.8|808.3|813.9|809.4|810.8|806.3|7572
1710292500000|2024-03-13 01:15:00|812.7|808.2|812.9|808.4|815|810.5|812.1|807.6|10184
1710292800000|2024-03-13 01:20:00|812.6|808.1|812.6|808.1|812.8|808.3|812|807.5|3431
1710293100000|2024-03-13 01:25:00|812.5|808|810.7|806.2|812.7|808.2|809.9|805.4|3926
1710293400000|2024-03-13 01:30:00|810.4|805.9|810.4|805.9|810.9|806.4|809.2|804.7|3244
1710293700000|2024-03-13 01:35:00|810.5|806|808.7|804.2|810.5|806|808.2|803.7|3122
1710294000000|2024-03-13 01:40:00|809|804.5|809.3|804.8|810|805.5|808.7|804.2|2964
1710294300000|2024-03-13 01:45:00|809.5|805|810.5|806|810.7|806.2|808.5|804|3999
1710294600000|2024-03-13 01:50:00|810.7|806.2|807.8|803.3|810.7|806.2|807.8|803.3|3069
1710294900000|2024-03-13 01:55:00|807.9|803.4|807.7|803.2|809|804.5|807.7|803.2|2546
1710295200000|2024-03-13 02:00:00|807.5|803|805.5|801|808.1|803.6|804.5|800|9814
1710295500000|2024-03-13 02:05:00|805.3|800.8|804.7|800.2|805.8|801.3|803.2|798.7|8242
1710295800000|2024-03-13 02:10:00|805.2|800.7|805.4|800.9|806.2|801.7|804.7|800.2|4503
1710297000000|2024-03-13 02:30:00|805.5|801|806.1|801.6|807.1|802.6|803.9|799.4|5322
1710297300000|2024-03-13 02:35:00|805.9|801.4|805.4|800.9|806.6|802.1|804.8|800.3|2767
1710297600000|2024-03-13 02:40:00|805.6|801.1|803.1|798.6|805.6|801.1|803.1|798.6|2595
1710297900000|2024-03-13 02:45:00|802.9|798.4|801.8|797.3|803.8|799.3|801.6|797.1|7257
1710298200000|2024-03-13 02:50:00|802|797.5|803.8|799.3|803.8|799.3|801.3|796.8|4521
1710298500000|2024-03-13 02:55:00|803.6|799.1|804.1|799.6|804.8|800.3|802.8|798.3|4030
1710298800000|2024-03-13 03:00:00|804.6|800.1|802.1|797.6|804.6|800.1|801.8|797.3|2731
1710299100000|2024-03-13 03:05:00|801.8|797.3|801.2|796.7|801.8|797.3|799.6|795.1|9912
1710299400000|2024-03-13 03:10:00|801.1|796.6|801.2|796.7|801.3|796.8|800.2|795.7|3987
1710299700000|2024-03-13 03:15:00|801|796.5|800.4|795.9|801.7|797.2|800.4|795.9|3696
1710300000000|2024-03-13 03:20:00|800.2|795.7|799|794.5|800.2|795.7|798|793.5|8464
1710300300000|2024-03-13 03:25:00|799.1|794.6|801.5|797|801.5|797|799.1|794.6|5529
1710307800000|2024-03-13 05:30:00|800.7|796.2|798.4|793.9|800.9|796.4|797.6|793.1|12564
1710308100000|2024-03-13 05:35:00|798.7|794.2|802.7|798.2|803.7|799.2|798.7|794.2|8906
1710308400000|2024-03-13 05:40:00|802.9|798.4|800.2|795.7|803.2|798.7|800.2|795.7|3943
1710308700000|2024-03-13 05:45:00|800.4|795.9|800.3|795.8|800.7|796.2|798.4|793.9|3747
1710309000000|2024-03-13 05:50:00|800.1|795.6|799.3|794.8|800.1|795.6|797.6|793.1|4480
1710309300000|2024-03-13 05:55:00|799|794.5|801|796.5|801|796.5|797.8|793.3|3235
1710309600000|2024-03-13 06:00:00|801.2|796.7|801.1|796.6|803.3|798.8|800.8|796.3|6973
1710309900000|2024-03-13 06:05:00|801.3|796.8|800.4|795.9|802.9|798.4|800.4|795.9|2551
1710310200000|2024-03-13 06:10:00|800.2|795.7|801.7|797.2|801.7|797.2|799.4|794.9|3829
1710310500000|2024-03-13 06:15:00|801.5|797|803.4|798.9|803.6|799.1|801.2|796.7|4036
1710310800000|2024-03-13 06:20:00|803.6|799.1|800.4|795.9|803.6|799.1|799.6|795.1|4115
1710311100000|2024-03-13 06:25:00|800.6|796.1|800.7|796.2|801.6|797.1|799.4|794.9|4072
1710311400000|2024-03-13 06:30:00|800.4|795.9|800.5|796|802.4|797.9|798.7|794.2|6870
1710311700000|2024-03-13 06:35:00|800.3|795.8|797.9|793.4|800.3|795.8|797.3|792.8|9307
1710312000000|2024-03-13 06:40:00|798|793.5|794.4|789.9|798.4|793.9|794.2|789.7|7015
1710312300000|2024-03-13 06:45:00|794.2|789.7|796.1|791.6|796.1|791.6|792.7|788.2|15472
1710312600000|2024-03-13 06:50:00|795.9|791.4|798.4|793.9|798.4|793.9|794.7|790.2|11029
1710312900000|2024-03-13 06:55:00|798.6|794.1|796.8|792.3|798.6|794.1|796.1|791.6|9917
1710313200000|2024-03-13 07:00:00|797.1|792.6|797.1|792.6|797.1|792.6|797.1|792.6|31
1710334800000|2024-03-13 13:00:00|799.8|795.3|799.2|794.7|803.1|798.6|799.2|794.7|21094
1710335100000|2024-03-13 13:05:00|799.4|794.9|800.4|795.9|801.6|797.1|799.4|794.9|8129
1710335400000|2024-03-13 13:10:00|800.6|796.1|802.6|798.1|803.3|798.8|800.6|796.1|9060
1710335700000|2024-03-13 13:15:00|802.5|798|798.3|793.8|802.6|798.1|797.6|793.1|9182
1710336000000|2024-03-13 13:20:00|798.6|794.1|796.8|792.3|798.6|794.1|795.8|791.3|8231
1710336300000|2024-03-13 13:25:00|797|792.5|795|790.5|797.8|793.3|794.5|790|6308
1710336600000|2024-03-13 13:30:00|794.9|790.4|796|791.5|796.3|791.8|793.5|789|6664
1710336900000|2024-03-13 13:35:00|796.3|791.8|796.5|792|797|792.5|795.3|790.8|3596
1710337200000|2024-03-13 13:40:00|796.4|791.9|794.5|790|796.4|791.9|794|789.5|3442
1710337500000|2024-03-13 13:45:00|794.3|789.8|796|791.5|796.7|792.2|794|789.5|3290
1710337800000|2024-03-13 13:50:00|796.1|791.6|796.2|791.7|797|792.5|795.5|791|2513
1710338100000|2024-03-13 13:55:00|795.7|791.2|794.8|790.3|796|791.5|794.2|789.7|2720
1710338400000|2024-03-13 14:00:00|795|790.5|796|791.5|796.2|791.7|794.7|790.2|2579
1710338700000|2024-03-13 14:05:00|796.2|791.7|794.5|790|796.5|792|794|789.5|2718
1710339000000|2024-03-13 14:10:00|795.2|790.7|797.2|792.7|797.2|792.7|795.2|790.7|2775
1710339300000|2024-03-13 14:15:00|797.4|792.9|799.4|794.9|799.9|795.4|797.2|792.7|9170
1710339600000|2024-03-13 14:20:00|799.6|795.1|800.7|796.2|801.4|796.9|799.4|794.9|8539
1710339900000|2024-03-13 14:25:00|800.9|796.4|800.9|796.4|802.9|798.4|800.2|795.7|10874
1710340200000|2024-03-13 14:30:00|801.2|796.7|798.9|794.4|801.4|796.9|798.7|794.2|3358
1710340500000|2024-03-13 14:35:00|799.2|794.7|802.2|797.7|802.2|797.7|799.2|794.7|3505
1710340800000|2024-03-13 14:40:00|801.9|797.4|803.7|799.2|804.2|799.7|800.4|795.9|6280
1710341100000|2024-03-13 14:45:00|803.5|799|803.9|799.4|805.1|800.6|801.7|797.2|7945
1710341400000|2024-03-13 14:50:00|804.1|799.6|804.9|800.4|805.2|800.7|803.2|798.7|6159
1710341700000|2024-03-13 14:55:00|804.7|800.2|804.6|800.1|804.9|800.4|803.3|798.8|6417
1710342000000|2024-03-13 15:00:00|804.7|800.2|804.7|800.2|804.7|800.2|804.7|800.2|0
1710378000000|2024-03-14 01:00:00|805.9|801.4|802|797.5|806.7|802.2|801.2|796.7|11617
1710378300000|2024-03-14 01:05:00|802.5|798|804.4|799.9|804.6|800.1|802.2|797.7|5296
1710378600000|2024-03-14 01:10:00|804.6|800.1|805|800.5|806.5|802|804.4|799.9|5188
1710378900000|2024-03-14 01:15:00|805.2|800.7|802.3|797.8|805.5|801|802.1|797.6|4538
1710379200000|2024-03-14 01:20:00|802.5|798|803|798.5|803.5|799|802.3|797.8|2637
1710379500000|2024-03-14 01:25:00|802.8|798.3|800.7|796.2|802.8|798.3|800.7|796.2|3790
1710379800000|2024-03-14 01:30:00|800.9|796.4|801.9|797.4|802.2|797.7|800.9|796.4|2555
1710380100000|2024-03-14 01:35:00|802.2|797.7|801.7|797.2|802.4|797.9|801.2|796.7|2283
1710380400000|2024-03-14 01:40:00|801.9|797.4|802.6|798.1|803.6|799.1|801.9|797.4|3187
1710380700000|2024-03-14 01:45:00|802.9|798.4|803.6|799.1|804.6|800.1|802.6|798.1|3916
1710381000000|2024-03-14 01:50:00|803.8|799.3|804.6|800.1|804.6|800.1|803.1|798.6|3421
1710381300000|2024-03-14 01:55:00|804.3|799.8|807.3|802.8|808.4|803.9|803.6|799.1|14500
1710381600000|2024-03-14 02:00:00|807.1|802.6|805.8|801.3|807.8|803.3|804.6|800.1|6597
1710381900000|2024-03-14 02:05:00|805.6|801.1|804.8|800.3|805.6|801.1|803.3|798.8|3606
1710382200000|2024-03-14 02:10:00|805|800.5|805.3|800.8|806.3|801.8|804.5|800|4707
1710383400000|2024-03-14 02:30:00|805|800.5|803.6|799.1|805.3|800.8|803.1|798.6|3673
1710383700000|2024-03-14 02:35:00|803.4|798.9|804.1|799.6|804.3|799.8|803|798.5|2797
1710384000000|2024-03-14 02:40:00|804.3|799.8|804.6|800.1|804.6|800.1|803.6|799.1|1309
1710384300000|2024-03-14 02:45:00|804.4|799.9|803.8|799.3|804.6|800.1|803.1|798.6|1652
1710384600000|2024-03-14 02:50:00|804.1|799.6|801.5|797|804.3|799.8|800.8|796.3|4218
1710384900000|2024-03-14 02:55:00|801.3|796.8|799.8|795.3|801.3|796.8|799.6|795.1|6697
1710385200000|2024-03-14 03:00:00|800.2|795.7|799.6|795.1|800.3|795.8|799|794.5|4880
1710385500000|2024-03-14 03:05:00|799.9|795.4|798.6|794.1|800.8|796.3|798.6|794.1|3092
1710385800000|2024-03-14 03:10:00|798.9|794.4|799.6|795.1|800.1|795.6|798.5|794|3941
1710386100000|2024-03-14 03:15:00|799.4|794.9|797.9|793.4|801.1|796.6|797.9|793.4|4074
1710386400000|2024-03-14 03:20:00|797.7|793.2|798.4|793.9|799.7|795.2|796.7|792.2|6148
1710386700000|2024-03-14 03:25:00|798.3|793.8|797.7|793.2|798.7|794.2|795.2|790.7|7115
1710387000000|2024-03-14 03:30:00|||||||||16
1710394200000|2024-03-14 05:30:00|797.5|793|792.8|788.3|797.5|793|786.8|782.3|31472
1710394500000|2024-03-14 05:35:00|792.6|788.1|793.4|788.9|795.9|791.4|792.1|787.6|9334
1710394800000|2024-03-14 05:40:00|793.1|788.6|792.7|788.2|793.4|788.9|791.9|787.4|4182
1710395100000|2024-03-14 05:45:00|792.9|788.4|790.9|786.4|792.9|788.4|789.4|784.9|7915
1710395400000|2024-03-14 05:50:00|791.2|786.7|789.2|784.7|791.7|787.2|788.9|784.4|6468
1710395700000|2024-03-14 05:55:00|788.9|784.4|791.3|786.8|792.1|787.6|788.6|784.1|6202
1710396000000|2024-03-14 06:00:00|791.2|786.7|791.8|787.3|793.4|788.9|790.1|785.6|4028
1710396300000|2024-03-14 06:05:00|791.7|787.2|791.4|786.9|791.9|787.4|790.9|786.4|2382
1710396600000|2024-03-14 06:10:00|791.2|786.7|791.1|786.6|791.9|787.4|790.1|785.6|3653
1710396900000|2024-03-14 06:15:00|791.2|786.7|797.4|792.9|798|793.5|790.6|786.1|12437
1710397200000|2024-03-14 06:20:00|797.6|793.1|795.6|791.1|799.5|795|795.1|790.6|10233
1710397500000|2024-03-14 06:25:00|795.8|791.3|794.6|790.1|797.4|792.9|794.4|789.9|5438
1710397800000|2024-03-14 06:30:00|794.5|790|797.1|792.6|797.5|793|794.4|789.9|3959
1710398100000|2024-03-14 06:35:00|797.3|792.8|792.3|787.8|797.9|793.4|792|787.5|5591
1710398400000|2024-03-14 06:40:00|792.1|787.6|791.7|787.2|792.3|787.8|790.2|785.7|5969
1710398700000|2024-03-14 06:45:00|791.4|786.9|786.9|782.4|791.4|786.9|786.9|782.4|7902
1710399000000|2024-03-14 06:50:00|786.8|782.3|785.7|781.2|788|783.5|785.2|780.7|12034
1710399300000|2024-03-14 06:55:00|785.5|781|786.6|782.1|787.1|782.6|783.7|779.2|14490
1710421200000|2024-03-14 13:00:00|784.4|779.9|785.8|781.3|786.6|782.1|782.8|778.3|21208
1710421500000|2024-03-14 13:05:00|785.6|781.1|784.1|779.6|785.6|781.1|782.6|778.1|12092
1710421800000|2024-03-14 13:10:00|783.8|779.3|783.8|779.3|785.6|781.1|783|778.5|7966
1710422100000|2024-03-14 13:15:00|784.1|779.6|785.8|781.3|786.3|781.8|784.1|779.6|5444
1710422400000|2024-03-14 13:20:00|785.6|781.1|785.2|780.7|787.8|783.3|785|780.5|5578
1710422700000|2024-03-14 13:25:00|785|780.5|783.2|778.7|785.5|781|782.7|778.2|4695
1710423000000|2024-03-14 13:30:00|783.4|778.9|783|778.5|784.7|780.2|783|778.5|2807
1710423300000|2024-03-14 13:35:00|782.7|778.2|782.8|778.3|782.8|778.3|781.3|776.8|8224
1710423600000|2024-03-14 13:40:00|782.3|777.8|782.5|778|783.8|779.3|781.3|776.8|4533
1710423900000|2024-03-14 13:45:00|782.2|777.7|782.5|778|782.9|778.4|781.3|776.8|3564
1710424200000|2024-03-14 13:50:00|782.4|777.9|782.3|777.8|782.8|778.3|781|776.5|2703
1710424500000|2024-03-14 13:55:00|782.5|778|783.3|778.8|784.3|779.8|782.5|778|3916
1710424800000|2024-03-14 14:00:00|783.5|779|782|777.5|783.8|779.3|780.1|775.6|6949
1710425100000|2024-03-14 14:05:00|782.2|777.7|786|781.5|787.7|783.2|782.2|777.7|12859
1710425400000|2024-03-14 14:10:00|785.8|781.3|785|780.5|786.2|781.7|785|780.5|3850
1710425700000|2024-03-14 14:15:00|785.2|780.7|786.3|781.8|786.7|782.2|785.2|780.7|2896
1710426000000|2024-03-14 14:20:00|786|781.5|784.8|780.3|786.3|781.8|784.3|779.8|2801
1710426300000|2024-03-14 14:25:00|784.6|780.1|782.9|778.4|785.1|780.6|782.9|778.4|5171
1710426600000|2024-03-14 14:30:00|783|778.5|783.5|779|783.6|779.1|782|777.5|2984
1710426900000|2024-03-14 14:35:00|783.3|778.8|783|778.5|783.5|779|782.5|778|1598
1710427200000|2024-03-14 14:40:00|783.3|778.8|782.5|778|783.8|779.3|782.5|778|1384
1710427500000|2024-03-14 14:45:00|782.8|778.3|781.4|776.9|783.3|778.8|780.9|776.4|5619
1710427800000|2024-03-14 14:50:00|781.1|776.6|781.5|777|782.9|778.4|780.4|775.9|5045
1710428100000|2024-03-14 14:55:00|781.6|777.1|783|778.5|784.4|779.9|781.2|776.7|5707
1710464400000|2024-03-15 01:00:00|782.4|777.9|783.1|778.6|783.2|778.7|779.1|774.6|8019
1710464700000|2024-03-15 01:05:00|783.4|778.9|783.4|778.9|783.7|779.2|780.5|776|3971
1710465000000|2024-03-15 01:10:00|783.5|779|785.2|780.7|786.1|781.6|782.2|777.7|8765
1710465300000|2024-03-15 01:15:00|785.1|780.6|788.6|784.1|789.6|785.1|785.1|780.6|11764
1710465600000|2024-03-15 01:20:00|788.9|784.4|790.2|785.7|790.2|785.7|787.7|783.2|11338
1710465900000|2024-03-15 01:25:00|789.9|785.4|791.8|787.3|792.7|788.2|789|784.5|12554
1710466200000|2024-03-15 01:30:00|791.9|787.4|791.7|787.2|793.2|788.7|791|786.5|8549
1710466500000|2024-03-15 01:35:00|791.5|787|789.7|785.2|792|787.5|789.2|784.7|4937
1710466800000|2024-03-15 01:40:00|789.8|785.3|793.2|788.7|793.5|789|789.2|784.7|4899
1710467100000|2024-03-15 01:45:00|793|788.5|791.6|787.1|793.4|788.9|791.4|786.9|4420
1710467400000|2024-03-15 01:50:00|791.9|787.4|794.7|790.2|794.9|790.4|791.1|786.6|5991
1710467700000|2024-03-15 01:55:00|794.4|789.9|791.7|787.2|794.9|790.4|791.5|787|4379
1710468000000|2024-03-15 02:00:00|792|787.5|789.7|785.2|792.7|788.2|789.4|784.9|3023
1710468300000|2024-03-15 02:05:00|789.8|785.3|790.2|785.7|790.7|786.2|789.2|784.7|3457
1710468600000|2024-03-15 02:10:00|790.4|785.9|791.8|787.3|792.2|787.7|790.4|785.9|2299
1710469800000|2024-03-15 02:30:00|792|787.5|792.1|787.6|792.9|788.4|791|786.5|4025
1710470100000|2024-03-15 02:35:00|792|787.5|789.4|784.9|792.1|787.6|789.4|784.9|4156
1710470400000|2024-03-15 02:40:00|789.6|785.1|788.6|784.1|790.3|785.8|787.9|783.4|3426
1710470700000|2024-03-15 02:45:00|788.4|783.9|788.7|784.2|789.4|784.9|788.4|783.9|1838
1710471000000|2024-03-15 02:50:00|788.9|784.4|787.9|783.4|789.5|785|787.6|783.1|3236
1710471300000|2024-03-15 02:55:00|787.7|783.2|785.9|781.4|787.7|783.2|785.9|781.4|5544
1710471600000|2024-03-15 03:00:00|785.7|781.2|788.9|784.4|788.9|784.4|785.7|781.2|2811
1710471900000|2024-03-15 03:05:00|789.1|784.6|791.9|787.4|792.7|788.2|788.9|784.4|4442
1710472200000|2024-03-15 03:10:00|791.4|786.9|790.4|785.9|792.5|788|790.4|785.9|2818
1710472500000|2024-03-15 03:15:00|790.7|786.2|790.7|786.2|792|787.5|790|785.5|1343
1710472800000|2024-03-15 03:20:00|790.9|786.4|792.9|788.4|793.9|789.4|790.9|786.4|3979
1710473100000|2024-03-15 03:25:00|792.7|788.2|790.1|785.6|792.9|788.4|790.1|785.6|3477
1710473400000|2024-03-15 03:30:00|790.3|785.8|790.3|785.8|790.3|785.8|790.3|785.8|0
1710480600000|2024-03-15 05:30:00|789.9|785.4|788.9|784.4|791.2|786.7|788.2|783.7|5885
1710480900000|2024-03-15 05:35:00|788.7|784.2|785.7|781.2|788.9|784.4|785.5|781|5074
1710481200000|2024-03-15 05:40:00|785.8|781.3|787.2|782.7|787.5|783|784.8|780.3|5146
1710481500000|2024-03-15 05:45:00|787|782.5|789.1|784.6|789.6|785.1|786.5|782|4593
1710481800000|2024-03-15 05:50:00|789.3|784.8|788|783.5|789.8|785.3|788|783.5|3028
1710482100000|2024-03-15 05:55:00|788.3|783.8|783.1|778.6|788.8|784.3|783.1|778.6|6222
1710482400000|2024-03-15 06:00:00|783.5|779|781.8|777.3|784.4|779.9|781.8|777.3|8988
1710482700000|2024-03-15 06:05:00|781.6|777.1|783.1|778.6|785.3|780.8|781.6|777.1|5584
1710483000000|2024-03-15 06:10:00|782.8|778.3|779.6|775.1|782.8|778.3|778.8|774.3|8010
1710483300000|2024-03-15 06:15:00|779.8|775.3|776.9|772.4|779.9|775.4|776.7|772.2|14104
1710483600000|2024-03-15 06:20:00|777.2|772.7|777|772.5|779.5|775|775.5|771|9640
1710483900000|2024-03-15 06:25:00|777.2|772.7|774.5|770|779|774.5|774.2|769.7|7275
1710484200000|2024-03-15 06:30:00|774.2|769.7|775.5|771|775.5|771|772.4|767.9|10369
1710484500000|2024-03-15 06:35:00|775.7|771.2|775.9|771.4|779.1|774.6|775.4|770.9|8054
1710484800000|2024-03-15 06:40:00|775.7|771.2|774.5|770|776.2|771.7|773.7|769.2|4748
1710485100000|2024-03-15 06:45:00|774.4|769.9|773.8|769.3|774.9|770.4|771|766.5|8260
1710485400000|2024-03-15 06:50:00|774.1|769.6|771.3|766.8|774.1|769.6|769.6|765.1|10420
1710485700000|2024-03-15 06:55:00|771.5|767|768.5|764|772.7|768.2|768.4|763.9|14075
1710507600000|2024-03-15 13:00:00|767.8|763.3|768.8|764.3|771.8|767.3|766.8|762.3|21557
1710507900000|2024-03-15 13:05:00|768.5|764|769.6|765.1|771.3|766.8|767.5|763|10376
1710508200000|2024-03-15 13:10:00|769.3|764.8|767.1|762.6|770.5|766|767.1|762.6|7742
1710508500000|2024-03-15 13:15:00|767.3|762.8|765.1|760.6|768.5|764|765.1|760.6|13472
1710508800000|2024-03-15 13:20:00|764.9|760.4|764.1|759.6|765.3|760.8|761.9|757.4|14838
1710509100000|2024-03-15 13:25:00|763.6|759.1|762.5|758|765.8|761.3|762|757.5|9099
1710509400000|2024-03-15 13:30:00|762.3|757.8|761.8|757.3|763|758.5|760.3|755.8|11455
1710509700000|2024-03-15 13:35:00|762.1|757.6|760.9|756.4|762.1|757.6|759.9|755.4|9314
1710510000000|2024-03-15 13:40:00|761.2|756.7|758.9|754.4|762.2|757.7|758.7|754.2|12715
1710510300000|2024-03-15 13:45:00|758.7|754.2|761.7|757.2|761.9|757.4|758.7|754.2|8267
1710510600000|2024-03-15 13:50:00|761.9|757.4|761.5|757|762.9|758.4|761.2|756.7|7677
1710510900000|2024-03-15 13:55:00|761.7|757.2|760.7|756.2|763.5|759|760.7|756.2|5957
1710511200000|2024-03-15 14:00:00|760.9|756.4|760.2|755.7|761.7|757.2|759.4|754.9|4803
1710511500000|2024-03-15 14:05:00|760.3|755.8|758.7|754.2|761|756.5|757.6|753.1|5744
1710511800000|2024-03-15 14:10:00|759|754.5|759.7|755.2|760.7|756.2|759|754.5|4079
1710512100000|2024-03-15 14:15:00|759.8|755.3|761.1|756.6|761.9|757.4|759.7|755.2|4633
1710512400000|2024-03-15 14:20:00|760.9|756.4|759|754.5|761.2|756.7|758.5|754|4151
1710512700000|2024-03-15 14:25:00|759.1|754.6|759.2|754.7|760|755.5|758.5|754|4019
1710513000000|2024-03-15 14:30:00|759.5|755|757.7|753.2|759.7|755.2|756.7|752.2|5755
1710513300000|2024-03-15 14:35:00|757.2|752.7|754.5|750|757.2|752.7|753.4|748.9|10203
1710513600000|2024-03-15 14:40:00|754.7|750.2|761|756.5|761.9|757.4|751.2|746.7|22341
1710513900000|2024-03-15 14:45:00|761.4|756.9|765|760.5|765.9|761.4|761|756.5|19809
1710514200000|2024-03-15 14:50:00|765.2|760.7|767.6|763.1|773.9|769.4|765|760.5|32358
1710514500000|2024-03-15 14:55:00|767.8|763.3|776.7|772.2|777.9|773.4|767.8|763.3|26611
1710723600000|2024-03-18 01:00:00|772.2|767.7|773.2|768.7|773.2|768.7|767.8|763.3|19651
1710723900000|2024-03-18 01:05:00|773.4|768.9|774.1|769.6|777.6|773.1|773.4|768.9|16701
1710724200000|2024-03-18 01:10:00|774.2|769.7|772.3|767.8|774.7|770.2|772.3|767.8|6730
1710724500000|2024-03-18 01:15:00|772.5|768|778|773.5|778.2|773.7|772.3|767.8|6854
1710724800000|2024-03-18 01:20:00|777.7|773.2|778.6|774.1|778.7|774.2|775.7|771.2|6518
1710725100000|2024-03-18 01:25:00|778.2|773.7|781.9|777.4|783.7|779.2|776.4|771.9|16827
1710725400000|2024-03-18 01:30:00|782.1|777.6|787.2|782.7|787.4|782.9|782.1|777.6|17790
1710725700000|2024-03-18 01:35:00|786.9|782.4|785|780.5|787.3|782.8|785|780.5|10082
1710726000000|2024-03-18 01:40:00|785.1|780.6|779.5|775|785.1|780.6|779|774.5|11510
1710726300000|2024-03-18 01:45:00|779.8|775.3|779.6|775.1|782.3|777.8|779.3|774.8|5725
1710726600000|2024-03-18 01:50:00|779.5|775|779.8|775.3|780|775.5|777.5|773|9263
1710726900000|2024-03-18 01:55:00|779.9|775.4|780.9|776.4|781|776.5|779.5|775|2377
1710727200000|2024-03-18 02:00:00|781|776.5|776.6|772.1|782.3|777.8|776.6|772.1|6985
1710727500000|2024-03-18 02:05:00|776.7|772.2|778.6|774.1|778.6|774.1|775.5|771|5693
1710727800000|2024-03-18 02:10:00|778.5|774|775.5|771|779|774.5|775.3|770.8|3302
1710729000000|2024-03-18 02:30:00|775.6|771.1|776.5|772|776.8|772.3|775|770.5|3748
1710729300000|2024-03-18 02:35:00|776.6|772.1|776.3|771.8|777.6|773.1|776.1|771.6|2885
1710729600000|2024-03-18 02:40:00|776.5|772|775.1|770.6|777.3|772.8|774.5|770|3178
1710729900000|2024-03-18 02:45:00|775|770.5|777.6|773.1|777.6|773.1|774.6|770.1|1778
1710730200000|2024-03-18 02:50:00|777.3|772.8|777.5|773|779.3|774.8|776.8|772.3|3496
1710730500000|2024-03-18 02:55:00|777.3|772.8|776.5|772|777.3|772.8|775.8|771.3|1696
1710730800000|2024-03-18 03:00:00|776.7|772.2|775.8|771.3|776.7|772.2|774.6|770.1|2488
1710731100000|2024-03-18 03:05:00|776.1|771.6|776.1|771.6|776.3|771.8|774.8|770.3|1433
1710731400000|2024-03-18 03:10:00|775.9|771.4|778.6|774.1|778.6|774.1|774.6|770.1|3095
1710731700000|2024-03-18 03:15:00|778.5|774|778.9|774.4|779|774.5|777.7|773.2|2077
1710732000000|2024-03-18 03:20:00|779|774.5|777.3|772.8|779.8|775.3|776.8|772.3|2839
1710732300000|2024-03-18 03:25:00|777.2|772.7|777.8|773.3|778.7|774.2|776.8|772.3|1812
1710739800000|2024-03-18 05:30:00|777.6|773.1|778.8|774.3|782.7|778.2|777|772.5|6007
1710740100000|2024-03-18 05:35:00|779.3|774.8|776.7|772.2|779.3|774.8|776.7|772.2|2157
1710740400000|2024-03-18 05:40:00|776.5|772|777.2|772.7|777.7|773.2|776.5|772|1418
1710740700000|2024-03-18 05:45:00|777.5|773|779|774.5|779|774.5|776.7|772.2|2481
1710741000000|2024-03-18 05:50:00|779.2|774.7|781.4|776.9|781.4|776.9|779|774.5|4079
1710741300000|2024-03-18 05:55:00|781.5|777|783.7|779.2|784.4|779.9|781.5|777|7596
1710741600000|2024-03-18 06:00:00|783.9|779.4|783.9|779.4|785.7|781.2|783.9|779.4|4433
1710741900000|2024-03-18 06:05:00|783.7|779.2|782.3|777.8|783.9|779.4|781.9|777.4|4114
1710742200000|2024-03-18 06:10:00|782.5|778|785|780.5|785.5|781|782.5|778|4184
1710742500000|2024-03-18 06:15:00|785.2|780.7|783|778.5|785.4|780.9|782.3|777.8|3491
1710742800000|2024-03-18 06:20:00|783.1|778.6|785.3|780.8|785.3|780.8|782.7|778.2|2350
1710743100000|2024-03-18 06:25:00|785|780.5|783.7|779.2|787.3|782.8|783.5|779|4442
1710743400000|2024-03-18 06:30:00|783.5|779|782.3|777.8|784.5|780|781.8|777.3|3469
1710743700000|2024-03-18 06:35:00|782.5|778|783|778.5|784.5|780|782.2|777.7|2395
1710744000000|2024-03-18 06:40:00|783.2|778.7|785.3|780.8|786|781.5|783|778.5|2430
1710744300000|2024-03-18 06:45:00|785.4|780.9|788.5|784|788.6|784.1|785.3|780.8|6999
1710744600000|2024-03-18 06:50:00|788.6|784.1|790.2|785.7|791|786.5|788.6|784.1|12842
1710744900000|2024-03-18 06:55:00|789.8|785.3|789.3|784.8|790.3|785.8|786.3|781.8|11036
1710766800000|2024-03-18 13:00:00|792.1|787.6|791.2|786.7|794.6|790.1|789.5|785|29099
1710767100000|2024-03-18 13:05:00|790.8|786.3|789.3|784.8|792.3|787.8|789.3|784.8|10448
1710767400000|2024-03-18 13:10:00|789.5|785|789.3|784.8|790.8|786.3|788.8|784.3|6141
1710767700000|2024-03-18 13:15:00|789.7|785.2|787.7|783.2|790.3|785.8|786.8|782.3|8991
1710768000000|2024-03-18 13:20:00|787.3|782.8|787.8|783.3|788.7|784.2|787.2|782.7|4511
1710768300000|2024-03-18 13:25:00|788|783.5|787.3|782.8|788|783.5|786.5|782|4819
1710768600000|2024-03-18 13:30:00|787.2|782.7|788.3|783.8|788.5|784|786.5|782|3487
1710768900000|2024-03-18 13:35:00|788.5|784|787.5|783|788.5|784|787.2|782.7|1670
1710769200000|2024-03-18 13:40:00|787.3|782.8|786.5|782|787.6|783.1|786.5|782|2621
1710769500000|2024-03-18 13:45:00|786.3|781.8|785.3|780.8|786.8|782.3|784.8|780.3|8056
1710769800000|2024-03-18 13:50:00|785.6|781.1|784.6|780.1|785.8|781.3|783.6|779.1|7187
1710770100000|2024-03-18 13:55:00|784.8|780.3|783.5|779|785|780.5|783.3|778.8|4053
1710770400000|2024-03-18 14:00:00|783.3|778.8|785.3|780.8|785.8|781.3|783.3|778.8|5294
1710770700000|2024-03-18 14:05:00|785.5|781|787.3|782.8|787.3|782.8|785.5|781|4411
1710771000000|2024-03-18 14:10:00|787.4|782.9|786.8|782.3|787.8|783.3|786.8|782.3|4303
1710771300000|2024-03-18 14:15:00|786.7|782.2|787.2|782.7|787.7|783.2|785.8|781.3|2764
1710771600000|2024-03-18 14:20:00|787.1|782.6|787.1|782.6|787.1|782.6|786.1|781.6|1621
1710771900000|2024-03-18 14:25:00|787|782.5|786.5|782|787.1|782.6|786.1|781.6|1067
1710772200000|2024-03-18 14:30:00|786.6|782.1|789.3|784.8|789.8|785.3|786.6|782.1|5269
1710772500000|2024-03-18 14:35:00|789.1|784.6|789|784.5|789.6|785.1|788.6|784.1|2797
1710772800000|2024-03-18 14:40:00|788.9|784.4|787.8|783.3|789|784.5|787.8|783.3|2193
1710773100000|2024-03-18 14:45:00|788.1|783.6|786.6|782.1|788.3|783.8|786|781.5|2332
1710773400000|2024-03-18 14:50:00|786.3|781.8|786.5|782|787|782.5|785.1|780.6|2875
1710773700000|2024-03-18 14:55:00|786.6|782.1|785.6|781.1|787.6|783.1|785.5|781|4705
1710810000000|2024-03-19 01:00:00|785.9|781.4|783.2|778.7|787.1|782.6|783.1|778.6|7287
1710810300000|2024-03-19 01:05:00|783|778.5|785.7|781.2|786.5|782|782.5|778|4748
1710810600000|2024-03-19 01:10:00|785.8|781.3|786.7|782.2|788.2|783.7|785.4|780.9|3915
1710810900000|2024-03-19 01:15:00|786.9|782.4|788.7|784.2|788.7|784.2|786.9|782.4|3352
1710811200000|2024-03-19 01:20:00|788.6|784.1|786.7|782.2|788.6|784.1|785.9|781.4|3640
1710811500000|2024-03-19 01:25:00|787|782.5|786.2|781.7|787.2|782.7|785|780.5|2623
1710811800000|2024-03-19 01:30:00|786.7|782.2|785|780.5|787.2|782.7|785|780.5|2426
1710812100000|2024-03-19 01:35:00|785.2|780.7|785.5|781|786.5|782|784.2|779.7|2656
1710812400000|2024-03-19 01:40:00|785.7|781.2|787|782.5|787.2|782.7|785.5|781|1454
1710812700000|2024-03-19 01:45:00|786.6|782.1|787.2|782.7|787.2|782.7|786|781.5|1137
1710813000000|2024-03-19 01:50:00|787|782.5|788.9|784.4|789.2|784.7|786.2|781.7|4158
1710813300000|2024-03-19 01:55:00|789|784.5|791.6|787.1|792.6|788.1|788.7|784.2|12053
1710813600000|2024-03-19 02:00:00|792.1|787.6|795.5|791|796.6|792.1|791.1|786.6|17108
1710813900000|2024-03-19 02:05:00|795.1|790.6|799.1|794.6|799.2|794.7|794.6|790.1|19554
1710814200000|2024-03-19 02:10:00|799.3|794.8|803.3|798.8|803.3|798.8|799.3|794.8|23323
1710815400000|2024-03-19 02:30:00|803.1|798.6|805|800.5|807.3|802.8|802.9|798.4|29823
1710815700000|2024-03-19 02:35:00|805.2|800.7|805.6|801.1|806.6|802.1|804|799.5|12023
1710816000000|2024-03-19 02:40:00|805.5|801|804.3|799.8|806.1|801.6|803.2|798.7|7775
1710816300000|2024-03-19 02:45:00|804.5|800|804.4|799.9|807.3|802.8|804.1|799.6|10942
1710816600000|2024-03-19 02:50:00|804.6|800.1|805.8|801.3|806.5|802|804.6|800.1|5294
1710816900000|2024-03-19 02:55:00|806|801.5|801.3|796.8|806|801.5|801.1|796.6|11043
1710817200000|2024-03-19 03:00:00|801.1|796.6|800.1|795.6|802.8|798.3|799.6|795.1|10089
1710817500000|2024-03-19 03:05:00|800.2|795.7|801.6|797.1|801.6|797.1|799.8|795.3|5389
1710817800000|2024-03-19 03:10:00|801.9|797.4|801.1|796.6|802.8|798.3|801.1|796.6|3660
1710818100000|2024-03-19 03:15:00|801.3|796.8|801.3|796.8|801.8|797.3|800.8|796.3|2862
1710818400000|2024-03-19 03:20:00|801.4|796.9|803.8|799.3|805.6|801.1|801.3|796.8|6149
1710818700000|2024-03-19 03:25:00|804.1|799.6|802.6|798.1|805.8|801.3|801.7|797.2|5299
1710826200000|2024-03-19 05:30:00|802.8|798.3|805.5|801|806|801.5|802.8|798.3|6940
1710826500000|2024-03-19 05:35:00|805.6|801.1|808.8|804.3|809.1|804.6|804.1|799.6|10066
1710826800000|2024-03-19 05:40:00|808.6|804.1|808.1|803.6|809.5|805|807.3|802.8|8669
1710827100000|2024-03-19 05:45:00|808.5|804|805.5|801|809.1|804.6|805.5|801|6824
1710827400000|2024-03-19 05:50:00|805.1|800.6|802.6|798.1|805.5|801|801.8|797.3|8014
1710827700000|2024-03-19 05:55:00|802.8|798.3|801|796.5|804.1|799.6|800.9|796.4|6777
1710828000000|2024-03-19 06:00:00|801.5|797|801.5|797|802.1|797.6|801.1|796.6|4043
1710828300000|2024-03-19 06:05:00|801.3|796.8|800.5|796|801.3|796.8|799.1|794.6|7615
1710828600000|2024-03-19 06:10:00|800.6|796.1|802.5|798|802.5|798|800.3|795.8|3434
1710828900000|2024-03-19 06:15:00|802.6|798.1|803|798.5|803.3|798.8|802.1|797.6|3115
1710829200000|2024-03-19 06:20:00|803.1|798.6|802.3|797.8|803.5|799|802.1|797.6|1684
1710829500000|2024-03-19 06:25:00|802.6|798.1|802.1|797.6|803.5|799|802.1|797.6|1904
1710829800000|2024-03-19 06:30:00|802|797.5|802|797.5|802|797.5|800.5|796|4599
1710830100000|2024-03-19 06:35:00|801.8|797.3|801.3|796.8|806|801.5|801.3|796.8|5900
1710830400000|2024-03-19 06:40:00|801.5|797|802.3|797.8|802.3|797.8|800.5|796|3647
1710830700000|2024-03-19 06:45:00|802.5|798|803.6|799.1|803.6|799.1|801.5|797|4124
1710831000000|2024-03-19 06:50:00|803.8|799.3|805.8|801.3|806|801.5|803.3|798.8|7264
1710831300000|2024-03-19 06:55:00|806|801.5|808.6|804.1|808.6|804.1|805.5|801|11381
1710853200000|2024-03-19 13:00:00|807.6|803.1|807.4|802.9|810.4|805.9|806.4|801.9|26380
1710853500000|2024-03-19 13:05:00|807.2|802.7|806.4|801.9|807.2|802.7|804.9|800.4|9992
1710853800000|2024-03-19 13:10:00|806.1|801.6|811|806.5|811.6|807.1|806.1|801.6|16507
1710854100000|2024-03-19 13:15:00|811.3|806.8|808.8|804.3|813.5|809|808.3|803.8|19437
1710854400000|2024-03-19 13:20:00|809|804.5|808.8|804.3|809.8|805.3|807.6|803.1|8394
1710854700000|2024-03-19 13:25:00|809.1|804.6|807.7|803.2|809.3|804.8|807.7|803.2|4157
1710855000000|2024-03-19 13:30:00|807.9|803.4|808.7|804.2|809.2|804.7|807.4|802.9|3945
1710855300000|2024-03-19 13:35:00|808.6|804.1|806.9|802.4|809.2|804.7|805.9|801.4|4891
1710855600000|2024-03-19 13:40:00|806.7|802.2|806.7|802.2|807.7|803.2|806.2|801.7|3071
1710855900000|2024-03-19 13:45:00|806.9|802.4|805.7|801.2|807.2|802.7|805.2|800.7|6088
1710856200000|2024-03-19 13:50:00|805.9|801.4|807.4|802.9|808.4|803.9|805.9|801.4|4257
1710856500000|2024-03-19 13:55:00|807.2|802.7|807.2|802.7|807.7|803.2|806.6|802.1|1459
1710856800000|2024-03-19 14:00:00|807.1|802.6|806.6|802.1|807.1|802.6|805.1|800.6|4181
1710857100000|2024-03-19 14:05:00|806.7|802.2|806.1|801.6|806.7|802.2|805.4|800.9|2393
1710857400000|2024-03-19 14:10:00|806.6|802.1|807.6|803.1|807.6|803.1|806.1|801.6|2151
1710857700000|2024-03-19 14:15:00|807.7|803.2|808.1|803.6|809.2|804.7|806.9|802.4|3492
1710858000000|2024-03-19 14:20:00|808|803.5|807|802.5|808|803.5|807|802.5|1115
1710858300000|2024-03-19 14:25:00|807.2|802.7|807.5|803|807.5|803|807|802.5|1284
1710858600000|2024-03-19 14:30:00|807.7|803.2|807|802.5|808|803.5|806.5|802|2387
1710858900000|2024-03-19 14:35:00|807.4|802.9|806.4|801.9|807.4|802.9|806|801.5|1629
1710859200000|2024-03-19 14:40:00|806|801.5|807|802.5|807|802.5|805.5|801|1612
1710859500000|2024-03-19 14:45:00|806.5|802|806.5|802|806.5|802|806|801.5|1562
1710859800000|2024-03-19 14:50:00|806.9|802.4|806.5|802|807.9|803.4|806.5|802|1601
1710860100000|2024-03-19 14:55:00|806.9|802.4|807.7|803.2|807.9|803.4|805.9|801.4|4125
1710896400000|2024-03-20 01:00:00|809.4|804.9|809.1|804.6|810.5|806|808.3|803.8|12217
1710896700000|2024-03-20 01:05:00|809.3|804.8|809.1|804.6|810.1|805.6|808.3|803.8|3625
1710897000000|2024-03-20 01:10:00|809|804.5|809|804.5|810.1|805.6|808.6|804.1|2675
1710897300000|2024-03-20 01:15:00|809.3|804.8|811.6|807.1|811.8|807.3|809.3|804.8|6561
1710897600000|2024-03-20 01:20:00|811.8|807.3|811.1|806.6|812.4|807.9|811|806.5|5640
1710897900000|2024-03-20 01:25:00|811.6|807.1|815|810.5|815.3|810.8|811.6|807.1|15132
1710898200000|2024-03-20 01:30:00|814.6|810.1|814.5|810|816.5|812|814.3|809.8|11422
1710898500000|2024-03-20 01:35:00|814.3|809.8|814.1|809.6|814.8|810.3|813.3|808.8|4566
1710898800000|2024-03-20 01:40:00|814|809.5|813.8|809.3|814|809.5|813|808.5|3135
1710899100000|2024-03-20 01:45:00|813.6|809.1|814|809.5|815|810.5|813|808.5|3202
1710899400000|2024-03-20 01:50:00|814.1|809.6|815.5|811|816.8|812.3|814|809.5|7533
1710899700000|2024-03-20 01:55:00|815.6|811.1|816.6|812.1|817|812.5|815.1|810.6|4979
1710900000000|2024-03-20 02:00:00|816.5|812|814.1|809.6|817|812.5|813.6|809.1|3589
1710900300000|2024-03-20 02:05:00|814.5|810|816|811.5|816|811.5|813.6|809.1|2525
1710900600000|2024-03-20 02:10:00|816.1|811.6|814.6|810.1|816.5|812|814.6|810.1|2428
1710901800000|2024-03-20 02:30:00|814.5|810|813.5|809|814.6|810.1|813.5|809|3113
1710902100000|2024-03-20 02:35:00|813.6|809.1|814.5|810|814.5|810|813.5|809|2024
1710902400000|2024-03-20 02:40:00|814.1|809.6|814.6|810.1|815.1|810.6|814|809.5|1773
1710902700000|2024-03-20 02:45:00|814.5|810|811.6|807.1|815|810.5|811.6|807.1|4969
1710903000000|2024-03-20 02:50:00|811.4|806.9|807.9|803.4|811.4|806.9|807.4|802.9|11372
1710903300000|2024-03-20 02:55:00|808.3|803.8|809.4|804.9|809.4|804.9|807.4|802.9|8153
1710903600000|2024-03-20 03:00:00|809.2|804.7|806.6|802.1|809.7|805.2|806.1|801.6|8044
1710903900000|2024-03-20 03:05:00|806.9|802.4|804.2|799.7|807.6|803.1|803.1|798.6|12485
1710904200000|2024-03-20 03:10:00|804.6|800.1|805.4|800.9|805.9|801.4|804.2|799.7|6470
1710904500000|2024-03-20 03:15:00|805.7|801.2|802.2|797.7|806.4|801.9|801.9|797.4|7079
1710904800000|2024-03-20 03:20:00|802.4|797.9|803.8|799.3|804.3|799.8|799.6|795.1|10195
1710905100000|2024-03-20 03:25:00|803.6|799.1|805.9|801.4|806.1|801.6|802.8|798.3|5812
1710912600000|2024-03-20 05:30:00|805.8|801.3|804.7|800.2|807.4|802.9|803.6|799.1|7090
1710912900000|2024-03-20 05:35:00|805.1|800.6|803.6|799.1|805.1|800.6|802.6|798.1|3360
1710913200000|2024-03-20 05:40:00|803.9|799.4|804.9|800.4|805.1|800.6|802.7|798.2|3615
1710913500000|2024-03-20 05:45:00|804.6|800.1|804.6|800.1|805.6|801.1|803.4|798.9|3174
1710913800000|2024-03-20 05:50:00|804.7|800.2|802.1|797.6|804.7|800.2|802.1|797.6|3295
1710914100000|2024-03-20 05:55:00|802.6|798.1|804.2|799.7|804.2|799.7|801.4|796.9|3468
1710914400000|2024-03-20 06:00:00|803.7|799.2|805.2|800.7|805.7|801.2|803.2|798.7|2561
1710914700000|2024-03-20 06:05:00|805.1|800.6|804.7|800.2|805.7|801.2|804.2|799.7|2240
1710915000000|2024-03-20 06:10:00|804.6|800.1|807.2|802.7|807.9|803.4|804.6|800.1|5536
1710915300000|2024-03-20 06:15:00|806.9|802.4|804.2|799.7|807.9|803.4|804.1|799.6|4454
1710915600000|2024-03-20 06:20:00|804.4|799.9|805.1|800.6|805.2|800.7|803.4|798.9|2767
1710915900000|2024-03-20 06:25:00|804.7|800.2|804.6|800.1|804.9|800.4|803.9|799.4|1721
1710916200000|2024-03-20 06:30:00|804.9|800.4|803.2|798.7|804.9|800.4|801.4|796.9|4701
1710916500000|2024-03-20 06:35:00|803.1|798.6|803.7|799.2|803.7|799.2|801.6|797.1|2584
1710916800000|2024-03-20 06:40:00|803.9|799.4|805.2|800.7|805.7|801.2|803.9|799.4|3865
1710917100000|2024-03-20 06:45:00|805|800.5|804.4|799.9|806.7|802.2|804|799.5|3081
1710917400000|2024-03-20 06:50:00|804.5|800|804.7|800.2|805.5|801|804.5|800|2356
1710917700000|2024-03-20 06:55:00|805|800.5|805|800.5|805|800.5|803.4|798.9|7507
1710939600000|2024-03-20 13:00:00|805.3|800.8|798.3|793.8|805.6|801.1|797.3|792.8|28564
1710939900000|2024-03-20 13:05:00|798.6|794.1|796.7|792.2|800.6|796.1|796.7|792.2|15003
1710940200000|2024-03-20 13:10:00|796.2|791.7|797.2|792.7|798.2|793.7|795.4|790.9|11743
1710940500000|2024-03-20 13:15:00|797.4|792.9|800.4|795.9|801.2|796.7|797.4|792.9|8671
1710940800000|2024-03-20 13:20:00|800.2|795.7|799.7|795.2|801.4|796.9|799.2|794.7|5365
1710941100000|2024-03-20 13:25:00|799.6|795.1|799.9|795.4|799.9|795.4|798.2|793.7|3898
1710941400000|2024-03-20 13:30:00|799.7|795.2|798.9|794.4|800.4|795.9|798.7|794.2|2629
1710941700000|2024-03-20 13:35:00|798.7|794.2|799.9|795.4|799.9|795.4|797.7|793.2|2783
1710942000000|2024-03-20 13:40:00|800.2|795.7|800.2|795.7|800.4|795.9|798.7|794.2|2650
1710942300000|2024-03-20 13:45:00|799.7|795.2|802.1|797.6|802.1|797.6|799.7|795.2|5654
1710942600000|2024-03-20 13:50:00|802.2|797.7|802.4|797.9|803.9|799.4|801.7|797.2|6353
1710942900000|2024-03-20 13:55:00|802.2|797.7|801.9|797.4|802.4|797.9|801.9|797.4|2083
1710943200000|2024-03-20 14:00:00|801.8|797.3|800.9|796.4|801.8|797.3|800.7|796.2|2765
1710943500000|2024-03-20 14:05:00|800.7|796.2|802.4|797.9|802.6|798.1|800.6|796.1|2070
1710943800000|2024-03-20 14:10:00|802.2|797.7|802.4|797.9|803.2|798.7|802.1|797.6|2971
1710944100000|2024-03-20 14:15:00|802.3|797.8|800.9|796.4|802.3|797.8|800.9|796.4|1778
1710944400000|2024-03-20 14:20:00|800.8|796.3|800.2|795.7|801.2|796.7|798.7|794.2|3896
1710944700000|2024-03-20 14:25:00|800.1|795.6|798.9|794.4|800.2|795.7|798.9|794.4|1363
1710945000000|2024-03-20 14:30:00|799.1|794.6|800.4|795.9|800.9|796.4|799.1|794.6|1828
1710945300000|2024-03-20 14:35:00|800.1|795.6|799.9|795.4|800.9|796.4|799.9|795.4|1290
1710945600000|2024-03-20 14:40:00|799.8|795.3|799.4|794.9|800.1|795.6|798.9|794.4|1751
1710945900000|2024-03-20 14:45:00|799.1|794.6|802.6|798.1|802.6|798.1|798.9|794.4|2689
1710946200000|2024-03-20 14:50:00|802.1|797.6|802|797.5|802.9|798.4|801.5|797|2093
1710946500000|2024-03-20 14:55:00|802.4|797.9|807.8|803.3|807.9|803.4|802.4|797.9|18430
1710982800000|2024-03-21 01:00:00|808.8|804.3|810|805.5|814.7|810.2|808.8|804.3|22228
1710983100000|2024-03-21 01:05:00|809.8|805.3|809.8|805.3|811.2|806.7|808.6|804.1|6724
1710983400000|2024-03-21 01:10:00|809.9|805.4|808.3|803.8|810.3|805.8|807.3|802.8|4396
1710983700000|2024-03-21 01:15:00|808.1|803.6|806.5|802|808.1|803.6|806|801.5|4077
1710984000000|2024-03-21 01:20:00|806.7|802.2|807.8|803.3|808.8|804.3|806.5|802|3120
1710984300000|2024-03-21 01:25:00|808|803.5|805.7|801.2|808.6|804.1|805.5|801|2919
1710984600000|2024-03-21 01:30:00|805.8|801.3|805|800.5|808.5|804|805|800.5|3057
1710984900000|2024-03-21 01:35:00|805.5|801|804.8|800.3|806.8|802.3|804.2|799.7|3567
1710985200000|2024-03-21 01:40:00|805|800.5|805.5|801|806|801.5|805|800.5|1699
1710985500000|2024-03-21 01:45:00|805.7|801.2|808.2|803.7|808.3|803.8|805|800.5|2784
1710985800000|2024-03-21 01:50:00|808.3|803.8|809.3|804.8|809.3|804.8|808.2|803.7|3938
1710986100000|2024-03-21 01:55:00|809.5|805|808.5|804|809.5|805|808|803.5|2866
1710986400000|2024-03-21 02:00:00|808.6|804.1|810.3|805.8|811.2|806.7|807.5|803|4478
1710986700000|2024-03-21 02:05:00|810.2|805.7|811.7|807.2|812.2|807.7|809.5|805|4540
1710987000000|2024-03-21 02:10:00|812|807.5|813.3|808.8|814.2|809.7|811.2|806.7|7617
1710988200000|2024-03-21 02:30:00|813.5|809|812.7|808.2|815.5|811|812.2|807.7|10605
1710988500000|2024-03-21 02:35:00|812.4|807.9|812.8|808.3|813.3|808.8|811.8|807.3|4234
1710988800000|2024-03-21 02:40:00|813|808.5|811|806.5|813|808.5|810.5|806|3202
1710989100000|2024-03-21 02:45:00|811.2|806.7|810.3|805.8|811.5|807|810.3|805.8|2238
1710989400000|2024-03-21 02:50:00|810.7|806.2|810.3|805.8|812|807.5|809.8|805.3|3135
1710989700000|2024-03-21 02:55:00|810.5|806|811.2|806.7|811.2|806.7|809.8|805.3|1986
1710990000000|2024-03-21 03:00:00|811.5|807|809.7|805.2|811.7|807.2|809.7|805.2|2081
1710990300000|2024-03-21 03:05:00|809.8|805.3|812.8|808.3|812.8|808.3|809.8|805.3|2324
1710990600000|2024-03-21 03:10:00|813|808.5|812.6|808.1|813.3|808.8|812.2|807.7|3078
1710990900000|2024-03-21 03:15:00|812.5|808|815|810.5|815.5|811|812.3|807.8|5614
1710991200000|2024-03-21 03:20:00|815.2|810.7|817|812.5|817.3|812.8|814|809.5|6933
1710991500000|2024-03-21 03:25:00|817.1|812.6|820.2|815.7|821.4|816.9|817.1|812.6|28197
1710999000000|2024-03-21 05:30:00|820.7|816.2|819|814.5|822.4|817.9|816.2|811.7|23011
1710999300000|2024-03-21 05:35:00|818.8|814.3|823.2|818.7|823.3|818.8|818.8|814.3|8974
1710999600000|2024-03-21 05:40:00|822.8|818.3|821.5|817|823|818.5|821.2|816.7|10241
1710999900000|2024-03-21 05:45:00|821.2|816.7|819.5|815|821.8|817.3|819|814.5|6634
1711000200000|2024-03-21 05:50:00|819.8|815.3|819.5|815|820.3|815.8|819.5|815|3530
1711000500000|2024-03-21 05:55:00|819.3|814.8|820.7|816.2|821.2|816.7|818.7|814.2|4151
1711000800000|2024-03-21 06:00:00|820.8|816.3|820.5|816|821.2|816.7|819.2|814.7|2170
1711001100000|2024-03-21 06:05:00|820.3|815.8|821.5|817|822.5|818|820|815.5|3267
1711001400000|2024-03-21 06:10:00|821.8|817.3|822.2|817.7|823.3|818.8|821|816.5|3047
1711001700000|2024-03-21 06:15:00|822.5|818|826.7|822.2|826.7|822.2|820.8|816.3|19507
1711002000000|2024-03-21 06:20:00|826.6|822.1|826|821.5|827.2|822.7|825.7|821.2|9939
1711002300000|2024-03-21 06:25:00|826.2|821.7|823.8|819.3|826.3|821.8|823.8|819.3|7378
1711002600000|2024-03-21 06:30:00|824.2|819.7|824.8|820.3|825.2|820.7|823.8|819.3|3102
1711002900000|2024-03-21 06:35:00|825|820.5|825.5|821|826.3|821.8|825|820.5|4418
1711003200000|2024-03-21 06:40:00|825.4|820.9|824|819.5|826.7|822.2|822.7|818.2|6554
1711003500000|2024-03-21 06:45:00|823.8|819.3|828.7|824.2|828.7|824.2|823.3|818.8|10521
1711003800000|2024-03-21 06:50:00|828.8|824.3|828|823.5|829.8|825.3|827.8|823.3|11597
1711004100000|2024-03-21 06:55:00|827.8|823.3|828|823.5|829.3|824.8|827.3|822.8|9752
1711026000000|2024-03-21 13:00:00|825.4|820.9|826.7|822.2|828.1|823.6|825.1|820.6|17999
1711026300000|2024-03-21 13:05:00|826.9|822.4|824.9|820.4|828.1|823.6|823.7|819.2|10261
1711026600000|2024-03-21 13:10:00|825.1|820.6|823.7|819.2|825.4|820.9|823.2|818.7|7414
1711026900000|2024-03-21 13:15:00|823.6|819.1|823.2|818.7|823.7|819.2|822.4|817.9|5560
1711027200000|2024-03-21 13:20:00|823.4|818.9|826.7|822.2|827.1|822.6|823.4|818.9|6783
1711027500000|2024-03-21 13:25:00|826.6|822.1|826.7|822.2|827.2|822.7|825.7|821.2|4428
1711027800000|2024-03-21 13:30:00|827.1|822.6|826.1|821.6|827.1|822.6|825.1|820.6|2799
1711028100000|2024-03-21 13:35:00|825.7|821.2|826.7|822.2|826.7|822.2|825.2|820.7|1852
1711028400000|2024-03-21 13:40:00|826.6|822.1|826.4|821.9|827|822.5|825.7|821.2|2846
1711028700000|2024-03-21 13:45:00|825.9|821.4|825.9|821.4|826.4|821.9|825.9|821.4|1079
1711029000000|2024-03-21 13:50:00|825.7|821.2|827.1|822.6|828.6|824.1|825.2|820.7|5354
1711029300000|2024-03-21 13:55:00|826.9|822.4|826.9|822.4|827.4|822.9|825.9|821.4|1451
1711029600000|2024-03-21 14:00:00|826.7|822.2|826.9|822.4|826.9|822.4|826.2|821.7|1473
1711029900000|2024-03-21 14:05:00|826.7|822.2|824.7|820.2|826.7|822.2|822.7|818.2|6759
1711030200000|2024-03-21 14:10:00|825|820.5|825.2|820.7|825.7|821.2|824.7|820.2|1803
1711030500000|2024-03-21 14:15:00|825.5|821|824|819.5|825.7|821.2|823.5|819|2502
1711030800000|2024-03-21 14:20:00|823.7|819.2|824|819.5|824.2|819.7|823.2|818.7|2063
1711031100000|2024-03-21 14:25:00|823.9|819.4|823|818.5|825|820.5|823|818.5|2262
1711031400000|2024-03-21 14:30:00|822.7|818.2|822.9|818.4|823.7|819.2|821.7|817.2|5022
1711031700000|2024-03-21 14:35:00|823.4|818.9|823.7|819.2|824.2|819.7|823.4|818.9|1660
1711032000000|2024-03-21 14:40:00|823.9|819.4|826.7|822.2|827.4|822.9|823.7|819.2|4376
1711032300000|2024-03-21 14:45:00|826.9|822.4|827.1|822.6|828.6|824.1|826.4|821.9|5222
1711032600000|2024-03-21 14:50:00|826.9|822.4|827.4|822.9|828.2|823.7|826.4|821.9|2213
1711032900000|2024-03-21 14:55:00|827.3|822.8|827|822.5|827.9|823.4|826.5|822|3678
1711069200000|2024-03-22 01:00:00|827.4|822.9|825.8|821.3|827.4|822.9|824.8|820.3|6944
1711069500000|2024-03-22 01:05:00|825.6|821.1|823.8|819.3|826.4|821.9|823.1|818.6|5162
1711069800000|2024-03-22 01:10:00|823.4|818.9|822.4|817.9|823.4|818.9|821.4|816.9|10047
1711070100000|2024-03-22 01:15:00|822.1|817.6|820.1|815.6|822.9|818.4|819.6|815.1|7480
1711070400000|2024-03-22 01:20:00|820.6|816.1|821.8|817.3|822.8|818.3|820.4|815.9|4410
1711070700000|2024-03-22 01:25:00|821.7|817.2|821.7|817.2|822.7|818.2|821.4|816.9|2002
1711071000000|2024-03-22 01:30:00|821.9|817.4|819.1|814.6|822.7|818.2|819.1|814.6|5796
1711071300000|2024-03-22 01:35:00|818.9|814.4|819.1|814.6|819.7|815.2|818.4|813.9|4379
1711071600000|2024-03-22 01:40:00|819.4|814.9|816.7|812.2|820.6|816.1|816.7|812.2|4701
1711071900000|2024-03-22 01:45:00|816.8|812.3|816.2|811.7|817.7|813.2|815.9|811.4|6249
1711072200000|2024-03-22 01:50:00|816.4|811.9|817.2|812.7|817.4|812.9|815.4|810.9|5643
1711072500000|2024-03-22 01:55:00|817.1|812.6|816.9|812.4|818.4|813.9|816.4|811.9|3601
1711072800000|2024-03-22 02:00:00|816.7|812.2|819.1|814.6|819.1|814.6|816.1|811.6|4133
1711073100000|2024-03-22 02:05:00|818.9|814.4|815.9|811.4|818.9|814.4|814.7|810.2|5862
1711073400000|2024-03-22 02:10:00|816.1|811.6|814.9|810.4|817.2|812.7|814.7|810.2|4022
1711074600000|2024-03-22 02:30:00|814.7|810.2|815.1|810.6|815.1|810.6|812.6|808.1|12120
1711074900000|2024-03-22 02:35:00|814.9|810.4|815.1|810.6|816.6|812.1|814.4|809.9|4246
1711075200000|2024-03-22 02:40:00|814.9|810.4|816.9|812.4|817.2|812.7|814.4|809.9|2613
1711075500000|2024-03-22 02:45:00|816.7|812.2|818.9|814.4|819.6|815.1|816.4|811.9|5493
1711075800000|2024-03-22 02:50:00|818.6|814.1|818.6|814.1|819.1|814.6|816.6|812.1|3398
1711076100000|2024-03-22 02:55:00|818.2|813.7|817.4|812.9|818.2|813.7|816.4|811.9|2440
1711076400000|2024-03-22 03:00:00|817.1|812.6|819.1|814.6|819.7|815.2|816.9|812.4|2696
1711076700000|2024-03-22 03:05:00|819.2|814.7|819.7|815.2|820.2|815.7|819.1|814.6|4565
1711077000000|2024-03-22 03:10:00|819.6|815.1|818.6|814.1|819.6|815.1|818.4|813.9|2226
1711077300000|2024-03-22 03:15:00|818.7|814.2|817.1|812.6|819.6|815.1|817|812.5|2418
1711077600000|2024-03-22 03:20:00|817.2|812.7|814.4|809.9|817.6|813.1|814.2|809.7|3633
1711077900000|2024-03-22 03:25:00|814.2|809.7|815.6|811.1|815.9|811.4|812.6|808.1|5385
1711078200000|2024-03-22 03:30:00|815.7|811.2|815.7|811.2|815.7|811.2|815.7|811.2|0
1711085400000|2024-03-22 05:30:00|816.1|811.6|812.9|808.4|816.9|812.4|811.5|807|7533
1711085700000|2024-03-22 05:35:00|812.8|808.3|810.7|806.2|812.9|808.4|808.9|804.4|14123
1711086000000|2024-03-22 05:40:00|810.9|806.4|810.7|806.2|811.2|806.7|808.7|804.2|5469
1711086300000|2024-03-22 05:45:00|810.5|806|812.2|807.7|813.4|808.9|810|805.5|5292
1711086600000|2024-03-22 05:50:00|812|807.5|813|808.5|813|808.5|810.9|806.4|4019
1711086900000|2024-03-22 05:55:00|812.9|808.4|813.5|809|814|809.5|812.5|808|3925
1711087200000|2024-03-22 06:00:00|813.4|808.9|816.5|812|817.2|812.7|812.9|808.4|7515
1711087500000|2024-03-22 06:05:00|816.2|811.7|816.2|811.7|817|812.5|815.5|811|4228
1711087800000|2024-03-22 06:10:00|816|811.5|817|812.5|817|812.5|816|811.5|1923
1711088100000|2024-03-22 06:15:00|817.2|812.7|821.7|817.2|822|817.5|817|812.5|10290
1711088400000|2024-03-22 06:20:00|821.4|816.9|821|816.5|822.4|817.9|820.2|815.7|6803
1711088700000|2024-03-22 06:25:00|821.2|816.7|816.5|812|821.2|816.7|816.5|812|6378
1711089000000|2024-03-22 06:30:00|816.6|812.1|817.9|813.4|818.9|814.4|814.7|810.2|5513
1711089300000|2024-03-22 06:35:00|817.8|813.3|817.7|813.2|820|815.5|817.2|812.7|4347
1711089600000|2024-03-22 06:40:00|818.2|813.7|817.7|813.2|820.5|816|817.7|813.2|2978
1711089900000|2024-03-22 06:45:00|817.9|813.4|820.2|815.7|820.2|815.7|817.5|813|3356
1711090200000|2024-03-22 06:50:00|820.5|816|818.7|814.2|820.5|816|817.2|812.7|5419
1711090500000|2024-03-22 06:55:00|819|814.5|823|818.5|823|818.5|819|814.5|10927
1711112400000|2024-03-22 13:00:00|823.3|818.8|824.8|820.3|825.8|821.3|822.6|818.1|10961
1711112700000|2024-03-22 13:05:00|825|820.5|823.8|819.3|825.6|821.1|823.6|819.1|6994
1711113000000|2024-03-22 13:10:00|823.6|819.1|823|818.5|824.5|820|822.1|817.6|7215
1711113300000|2024-03-22 13:15:00|823.1|818.6|827.1|822.6|827.3|822.8|823|818.5|7956
1711113600000|2024-03-22 13:20:00|826.6|822.1|824.6|820.1|827.5|823|824.1|819.6|3909
1711113900000|2024-03-22 13:25:00|824.3|819.8|826.6|822.1|826.6|822.1|823.6|819.1|3313
1711114200000|2024-03-22 13:30:00|826.8|822.3|826.6|822.1|827.3|822.8|826.1|821.6|2076
1711114500000|2024-03-22 13:35:00|826.7|822.2|831.6|827.1|832|827.5|826.3|821.8|13185
1711114800000|2024-03-22 13:40:00|831.5|827|831.4|826.9|832.3|827.8|830.3|825.8|10185
1711115100000|2024-03-22 13:45:00|831.5|827|830.4|825.9|833|828.5|829.9|825.4|7234
1711115400000|2024-03-22 13:50:00|830.1|825.6|830.6|826.1|832.1|827.6|830|825.5|3419
1711115700000|2024-03-22 13:55:00|830.5|826|830.3|825.8|832.1|827.6|830.3|825.8|2858
1711116000000|2024-03-22 14:00:00|830.6|826.1|831.4|826.9|832.8|828.3|830.3|825.8|4218
1711116300000|2024-03-22 14:05:00|831.8|827.3|832.4|827.9|832.9|828.4|831.4|826.9|2339
1711116600000|2024-03-22 14:10:00|832.1|827.6|827.9|823.4|832.4|827.9|827.6|823.1|6164
1711116900000|2024-03-22 14:15:00|827.8|823.3|826.8|822.3|827.8|823.3|825.1|820.6|8390
1711117200000|2024-03-22 14:20:00|826.4|821.9|826.6|822.1|827.8|823.3|826.3|821.8|2709
1711117500000|2024-03-22 14:25:00|826.8|822.3|826.6|822.1|827.8|823.3|826.6|822.1|1808
1711117800000|2024-03-22 14:30:00|826.7|822.2|827.8|823.3|828.8|824.3|825.6|821.1|3392
1711118100000|2024-03-22 14:35:00|828.1|823.6|826.1|821.6|828.3|823.8|825.1|820.6|3416
1711118400000|2024-03-22 14:40:00|826.3|821.8|828.1|823.6|828.3|823.8|826.1|821.6|1741
1711118700000|2024-03-22 14:45:00|828.3|823.8|827.6|823.1|830.9|826.4|827.1|822.6|4602
1711119000000|2024-03-22 14:50:00|827.3|822.8|827.1|822.6|827.6|823.1|826.1|821.6|2918
1711119300000|2024-03-22 14:55:00|827.4|822.9|829.4|824.9|829.8|825.3|827.1|822.6|5482
1711119600000|2024-03-22 15:00:00|829.8|825.3|829.8|825.3|829.8|825.3|829.8|825.3|0
1711328400000|2024-03-25 01:00:00|827.7|823.2|823.9|819.4|827.7|823.2|820.2|815.7|17847
1711328700000|2024-03-25 01:05:00|823.7|819.2|826.2|821.7|827.3|822.8|822.9|818.4|7336
1711329000000|2024-03-25 01:10:00|826.1|821.6|822.4|817.9|826.1|821.6|821.9|817.4|4773
1711329300000|2024-03-25 01:15:00|822.2|817.7|819.2|814.7|822.2|817.7|818.2|813.7|9773
1711329600000|2024-03-25 01:20:00|819.1|814.6|818.7|814.2|820.4|815.9|818.2|813.7|4952
1711329900000|2024-03-25 01:25:00|818.4|813.9|817.4|812.9|818.4|813.9|816.5|812|6900
1711330200000|2024-03-25 01:30:00|817.5|813|816.1|811.6|818|813.5|816.1|811.6|6012
1711330500000|2024-03-25 01:35:00|816.2|811.7|818|813.5|818.7|814.2|815.2|810.7|6858
1711330800000|2024-03-25 01:40:00|818.1|813.6|818.9|814.4|818.9|814.4|817|812.5|2810
1711331100000|2024-03-25 01:45:00|818.7|814.2|819|814.5|819.9|815.4|817.9|813.4|3305
1711331400000|2024-03-25 01:50:00|818.9|814.4|817.9|813.4|818.9|814.4|816.7|812.2|1978
1711331700000|2024-03-25 01:55:00|817.7|813.2|817.4|812.9|818|813.5|816.4|811.9|1582
1711332000000|2024-03-25 02:00:00|817.5|813|819.4|814.9|819.4|814.9|816.7|812.2|2598
1711332300000|2024-03-25 02:05:00|819.2|814.7|819.5|815|819.9|815.4|817.9|813.4|2739
1711332600000|2024-03-25 02:10:00|819.4|814.9|820.4|815.9|820.5|816|819.2|814.7|2650
1711333800000|2024-03-25 02:30:00|820.2|815.7|818.7|814.2|821.2|816.7|818.7|814.2|2440
1711334100000|2024-03-25 02:35:00|819.2|814.7|822.2|817.7|822.5|818|819.2|814.7|4016
1711334400000|2024-03-25 02:40:00|822.3|817.8|821.5|817|822.5|818|820.7|816.2|2421
1711334700000|2024-03-25 02:45:00|822|817.5|823.5|819|823.5|819|821.5|817|2113
1711335000000|2024-03-25 02:50:00|823.7|819.2|821.3|816.8|824|819.5|820.2|815.7|4050
1711335300000|2024-03-25 02:55:00|821|816.5|820.5|816|821.3|816.8|820|815.5|1157
1711335600000|2024-03-25 03:00:00|820.8|816.3|821.5|817|822|817.5|820.5|816|972
1711335900000|2024-03-25 03:05:00|821.3|816.8|820.8|816.3|821.8|817.3|820.5|816|928
1711336200000|2024-03-25 03:10:00|820.3|815.8|821.3|816.8|821.3|816.8|819.8|815.3|1464
1711336500000|2024-03-25 03:15:00|821.5|817|822.7|818.2|823.5|819|821.3|816.8|2224
1711336800000|2024-03-25 03:20:00|822.5|818|822.7|818.2|823.7|819.2|822|817.5|1470
1711337100000|2024-03-25 03:25:00|823|818.5|822|817.5|823.7|819.2|821.9|817.4|1811
1711344600000|2024-03-25 05:30:00|821.8|817.3|823.6|819.1|823.6|819.1|820.6|816.1|3844
1711344900000|2024-03-25 05:35:00|823.8|819.3|824.1|819.6|826.6|822.1|823.8|819.3|6490
1711345200000|2024-03-25 05:40:00|824.3|819.8|824.6|820.1|826.1|821.6|824.3|819.8|2642
1711345500000|2024-03-25 05:45:00|825|820.5|825.5|821|825.5|821|823.5|819|2919
1711345800000|2024-03-25 05:50:00|825.6|821.1|825.1|820.6|826|821.5|824.5|820|1969
1711346100000|2024-03-25 05:55:00|824.8|820.3|823.5|819|825|820.5|823.5|819|1484
1711346400000|2024-03-25 06:00:00|823.6|819.1|822.8|818.3|824.5|820|822.5|818|1814
1711346700000|2024-03-25 06:05:00|823|818.5|819|814.5|823|818.5|818.8|814.3|5636
1711347000000|2024-03-25 06:10:00|818.8|814.3|818.5|814|819|814.5|816.3|811.8|7493
1711347300000|2024-03-25 06:15:00|818.3|813.8|818|813.5|818.8|814.3|816.8|812.3|3457
1711347600000|2024-03-25 06:20:00|817.8|813.3|819|814.5|819.6|815.1|817.3|812.8|3133
1711347900000|2024-03-25 06:25:00|818.8|814.3|819.6|815.1|820.6|816.1|818.5|814|2213
1711348200000|2024-03-25 06:30:00|819.8|815.3|819.5|815|821.5|817|819|814.5|2785
1711348500000|2024-03-25 06:35:00|819.6|815.1|820.6|816.1|821.3|816.8|819.6|815.1|1917
1711348800000|2024-03-25 06:40:00|820.8|816.3|821.8|817.3|822.5|818|820.8|816.3|2542
1711349100000|2024-03-25 06:45:00|822|817.5|821.1|816.6|822.5|818|820.6|816.1|2786
1711349400000|2024-03-25 06:50:00|821.3|816.8|818.1|813.6|821.8|817.3|818.1|813.6|4490
1711349700000|2024-03-25 06:55:00|818.3|813.8|818.5|814|818.6|814.1|817|812.5|8787
1711371600000|2024-03-25 13:00:00|818.9|814.4|817.8|813.3|820.2|815.7|816.5|812|12400
1711371900000|2024-03-25 13:05:00|817.5|813|818|813.5|818.5|814|816|811.5|6236
1711372200000|2024-03-25 13:10:00|818.3|813.8|819|814.5|819.7|815.2|818|813.5|3603
1711372500000|2024-03-25 13:15:00|819.2|814.7|821.7|817.2|822.8|818.3|819|814.5|9207
1711372800000|2024-03-25 13:20:00|821.3|816.8|818.5|814|821.7|817.2|818.3|813.8|4125
1711373100000|2024-03-25 13:25:00|818.6|814.1|820.7|816.2|821.2|816.7|818.6|814.1|2840
1711373400000|2024-03-25 13:30:00|821|816.5|820.3|815.8|821.8|817.3|820.3|815.8|2282
1711373700000|2024-03-25 13:35:00|820.2|815.7|818.6|814.1|820.2|815.7|818.1|813.6|2646
1711374000000|2024-03-25 13:40:00|818.8|814.3|818.8|814.3|819.1|814.6|817.6|813.1|2546
1711374300000|2024-03-25 13:45:00|818.6|814.1|819.1|814.6|819.8|815.3|818.1|813.6|1813
1711374600000|2024-03-25 13:50:00|819.3|814.8|820.3|815.8|820.8|816.3|818.8|814.3|1651
1711374900000|2024-03-25 13:55:00|820.1|815.6|821.3|816.8|821.3|816.8|819.1|814.6|1558
1711375200000|2024-03-25 14:00:00|821.5|817|821.3|816.8|823.5|819|821.1|816.6|7040
1711375500000|2024-03-25 14:05:00|821|816.5|821.6|817.1|822.3|817.8|820.6|816.1|1827
1711375800000|2024-03-25 14:10:00|821.7|817.2|823|818.5|823.1|818.6|821.6|817.1|1570
1711376100000|2024-03-25 14:15:00|822.6|818.1|823.8|819.3|824.5|820|822.6|818.1|2723
1711376400000|2024-03-25 14:20:00|824|819.5|823.5|819|824|819.5|822.3|817.8|2309
1711376700000|2024-03-25 14:25:00|823.8|819.3|824.5|820|825.8|821.3|823.1|818.6|6419
1711377000000|2024-03-25 14:30:00|824.8|820.3|824.5|820|825.3|820.8|823.3|818.8|2757
1711377300000|2024-03-25 14:35:00|824.3|819.8|826.3|821.8|826.8|822.3|824|819.5|5011
1711377600000|2024-03-25 14:40:00|826.1|821.6|825.4|820.9|826.1|821.6|825.1|820.6|3229
1711377900000|2024-03-25 14:45:00|825.6|821.1|825.4|820.9|825.6|821.1|824.9|820.4|1890
1711378200000|2024-03-25 14:50:00|825.9|821.4|825.6|821.1|826.8|822.3|825.6|821.1|3590
1711378500000|2024-03-25 14:55:00|825.4|820.9|822.8|818.3|825.4|820.9|821.9|817.4|7026
1711414800000|2024-03-26 01:00:00|822|817.5|822.6|818.1|823.6|819.1|820.6|816.1|5297
1711415100000|2024-03-26 01:05:00|822.8|818.3|822.3|817.8|824.9|820.4|821.8|817.3|2915
1711415400000|2024-03-26 01:10:00|822.6|818.1|822.3|817.8|822.8|818.3|821.3|816.8|1959
1711415700000|2024-03-26 01:15:00|822.6|818.1|824.8|820.3|826|821.5|822.1|817.6|4271
1711416000000|2024-03-26 01:20:00|825|820.5|822.8|818.3|825.6|821.1|822.6|818.1|1831
1711416300000|2024-03-26 01:25:00|822.6|818.1|822.9|818.4|822.9|818.4|821.8|817.3|2222
1711416600000|2024-03-26 01:30:00|822.8|818.3|823.1|818.6|823.6|819.1|822.3|817.8|1567
1711416900000|2024-03-26 01:35:00|823.6|819.1|823.1|818.6|823.8|819.3|822.6|818.1|1195
1711417200000|2024-03-26 01:40:00|823|818.5|822.5|818|823.1|818.6|821.1|816.6|2847
1711417500000|2024-03-26 01:45:00|822.4|817.9|818.8|814.3|822.5|818|818.8|814.3|6486
1711417800000|2024-03-26 01:50:00|819|814.5|819.2|814.7|819.8|815.3|817.7|813.2|6697
1711418100000|2024-03-26 01:55:00|818.8|814.3|818.2|813.7|820.6|816.1|818|813.5|5018
1711418400000|2024-03-26 02:00:00|817.8|813.3|812|807.5|818.3|813.8|811.7|807.2|15018
1711418700000|2024-03-26 02:05:00|812.2|807.7|813.5|809|813.5|809|811.5|807|10008
1711419000000|2024-03-26 02:10:00|813.2|808.7|811|806.5|814.7|810.2|810.8|806.3|6482
1711420200000|2024-03-26 02:30:00|810.8|806.3|807.7|803.2|810.9|806.4|807.2|802.7|14473
1711420500000|2024-03-26 02:35:00|807.5|803|805|800.5|808.8|804.3|804.8|800.3|7693
1711420800000|2024-03-26 02:40:00|804.8|800.3|807.5|803|807.5|803|803.6|799.1|10531
1711421100000|2024-03-26 02:45:00|807.3|802.8|804.8|800.3|808|803.5|804.6|800.1|5392
1711421400000|2024-03-26 02:50:00|805.3|800.8|804.8|800.3|805.3|800.8|803.1|798.6|6122
1711421700000|2024-03-26 02:55:00|804.9|800.4|804.9|800.4|806.6|802.1|804.4|799.9|3977
1711422000000|2024-03-26 03:00:00|804.8|800.3|803.8|799.3|806.3|801.8|803.8|799.3|3287
1711422300000|2024-03-26 03:05:00|803.9|799.4|803.3|798.8|804.3|799.8|800.4|795.9|10289
1711422600000|2024-03-26 03:10:00|802.9|798.4|801.1|796.6|803.1|798.6|800.6|796.1|3902
1711422900000|2024-03-26 03:15:00|800.6|796.1|802.6|798.1|803.1|798.6|800.6|796.1|3688
1711423200000|2024-03-26 03:20:00|802.4|797.9|802.4|797.9|803.2|798.7|802.1|797.6|2490
1711423500000|2024-03-26 03:25:00|802.2|797.7|798.4|793.9|802.2|797.7|797.9|793.4|6950
1711431000000|2024-03-26 05:30:00|798.2|793.7|797.2|792.7|798.2|793.7|796|791.5|12123
1711431300000|2024-03-26 05:35:00|797|792.5|798.2|793.7|798.2|793.7|795.7|791.2|5051
1711431600000|2024-03-26 05:40:00|797.9|793.4|797.7|793.2|799|794.5|797.3|792.8|3577
1711431900000|2024-03-26 05:45:00|797.8|793.3|795|790.5|798.4|793.9|795|790.5|4175
1711432200000|2024-03-26 05:50:00|794.8|790.3|795.2|790.7|795.2|790.7|793.5|789|7154
1711432500000|2024-03-26 05:55:00|795.3|790.8|796.6|792.1|797.8|793.3|794.1|789.6|8332
1711432800000|2024-03-26 06:00:00|796.8|792.3|797.1|792.6|798.3|793.8|796.8|792.3|6065
1711433100000|2024-03-26 06:05:00|797|792.5|798|793.5|798.6|794.1|796.9|792.4|3137
1711433400000|2024-03-26 06:10:00|798.1|793.6|796.8|792.3|798.1|793.6|796.1|791.6|2627
1711433700000|2024-03-26 06:15:00|797|792.5|793.5|789|797|792.5|793|788.5|5219
1711434000000|2024-03-26 06:20:00|793.3|788.8|793|788.5|793.5|789|791.3|786.8|8712
1711434300000|2024-03-26 06:25:00|792.8|788.3|794.6|790.1|794.6|790.1|792.5|788|4888
1711434600000|2024-03-26 06:30:00|794.5|790|793|788.5|794.5|790|793|788.5|3098
1711434900000|2024-03-26 06:35:00|792.8|788.3|795|790.5|795.1|790.6|792.8|788.3|3308
1711435200000|2024-03-26 06:40:00|794.5|790|794|789.5|794.5|790|793|788.5|2896
1711435500000|2024-03-26 06:45:00|793.8|789.3|794.5|790|794.5|790|793.5|789|2563
1711435800000|2024-03-26 06:50:00|794.1|789.6|790.5|786|794.3|789.8|789.3|784.8|11030
1711436100000|2024-03-26 06:55:00|790.3|785.8|786|781.5|791.2|786.7|785.8|781.3|16930
1711458000000|2024-03-26 13:00:00|786.4|781.9|785.1|780.6|786.9|782.4|782.7|778.2|24146
1711458300000|2024-03-26 13:05:00|784.9|780.4|787.3|782.8|788.5|784|784.1|779.6|11082
1711458600000|2024-03-26 13:10:00|787.1|782.6|789|784.5|789.5|785|787.1|782.6|8611
1711458900000|2024-03-26 13:15:00|789.1|784.6|786.6|782.1|789.5|785|786.5|782|4972
1711459200000|2024-03-26 13:20:00|786.5|782|786.6|782.1|787.6|783.1|786.3|781.8|2807
1711459500000|2024-03-26 13:25:00|786.8|782.3|785.4|780.9|788.3|783.8|785.4|780.9|4491
1711459800000|2024-03-26 13:30:00|785.8|781.3|785.4|780.9|786.4|781.9|785.3|780.8|2553
1711460100000|2024-03-26 13:35:00|785.8|781.3|782.4|777.9|786.4|781.9|782.4|777.9|5491
1711460400000|2024-03-26 13:40:00|782.3|777.8|780.7|776.2|783.1|778.6|780.7|776.2|5906
1711460700000|2024-03-26 13:45:00|781.2|776.7|781.7|777.2|782.1|777.6|780.9|776.4|4390
1711461000000|2024-03-26 13:50:00|781.6|777.1|778.7|774.2|781.6|777.1|778.2|773.7|8162
1711461300000|2024-03-26 13:55:00|778.6|774.1|778|773.5|779.9|775.4|777.9|773.4|6065
1711461600000|2024-03-26 14:00:00|778.1|773.6|775.8|771.3|778.5|774|775.7|771.2|7716
1711461900000|2024-03-26 14:05:00|776|771.5|778.7|774.2|779.5|775|775.8|771.3|6517
1711462200000|2024-03-26 14:10:00|778.5|774|777.5|773|779.2|774.7|777.2|772.7|2672
1711462500000|2024-03-26 14:15:00|778|773.5|778.5|774|778.5|774|777.2|772.7|2222
1711462800000|2024-03-26 14:20:00|778.4|773.9|776|771.5|778.5|774|775.4|770.9|4281
1711463100000|2024-03-26 14:25:00|775.7|771.2|775|770.5|776.4|771.9|775|770.5|3129
1711463400000|2024-03-26 14:30:00|774.9|770.4|775|770.5|776.5|772|774.5|770|4040
1711463700000|2024-03-26 14:35:00|775.2|770.7|783.1|778.6|784.1|779.6|775.2|770.7|17159
1711464000000|2024-03-26 14:40:00|783.3|778.8|784.8|780.3|787.2|782.7|782|777.5|21007
1711464300000|2024-03-26 14:45:00|785.3|780.8|781.7|777.2|785.9|781.4|779.3|774.8|12203
1711464600000|2024-03-26 14:50:00|781.8|777.3|785.5|781|786|781.5|781.7|777.2|7045
1711464900000|2024-03-26 14:55:00|785.3|780.8|787.8|783.3|788.6|784.1|783.6|779.1|8986
1711501200000|2024-03-27 01:00:00|787.7|783.2|784.8|780.3|788.8|784.3|784.3|779.8|8681
1711501500000|2024-03-27 01:05:00|784.4|779.9|787.9|783.4|787.9|783.4|784.1|779.6|5815
1711501800000|2024-03-27 01:10:00|787.8|783.3|786.1|781.6|787.9|783.4|784.9|780.4|3866
1711502100000|2024-03-27 01:15:00|786.4|781.9|788|783.5|788.1|783.6|785.1|780.6|2800
1711502400000|2024-03-27 01:20:00|788.1|783.6|786.6|782.1|788.1|783.6|786.1|781.6|2321
1711502700000|2024-03-27 01:25:00|786.5|782|786|781.5|787.5|783|785|780.5|2920
1711503000000|2024-03-27 01:30:00|786.1|781.6|788.1|783.6|789|784.5|786|781.5|2113
1711503300000|2024-03-27 01:35:00|788.3|783.8|786.6|782.1|789|784.5|786.6|782.1|2671
1711503600000|2024-03-27 01:40:00|786.8|782.3|788.1|783.6|788.3|783.8|785.6|781.1|1855
1711503900000|2024-03-27 01:45:00|788|783.5|790.4|785.9|791.6|787.1|787.6|783.1|12311
1711504200000|2024-03-27 01:50:00|790.1|785.6|791.4|786.9|791.7|787.2|789.1|784.6|4731
1711504500000|2024-03-27 01:55:00|791.7|787.2|791.9|787.4|793.4|788.9|790.2|785.7|9376
1711504800000|2024-03-27 02:00:00|792.1|787.6|790.5|786|792.7|788.2|790|785.5|3470
1711505100000|2024-03-27 02:05:00|790.2|785.7|787.9|783.4|790.2|785.7|787.7|783.2|4238
1711505400000|2024-03-27 02:10:00|787.7|783.2|787.4|782.9|787.9|783.4|786.2|781.7|3143
1711506600000|2024-03-27 02:30:00|787.7|783.2|785.9|781.4|788.4|783.9|785.7|781.2|3597
1711506900000|2024-03-27 02:35:00|785.5|781|782.5|778|785.5|781|782.5|778|4790
1711507200000|2024-03-27 02:40:00|782.8|778.3|784|779.5|784|779.5|782|777.5|3957
1711507500000|2024-03-27 02:45:00|784.2|779.7|784.7|780.2|784.7|780.2|783.2|778.7|1921
1711507800000|2024-03-27 02:50:00|784.5|780|784|779.5|786.1|781.6|783.9|779.4|2430
1711508100000|2024-03-27 02:55:00|784.2|779.7|784.5|780|785|780.5|782.4|777.9|1846
1711508400000|2024-03-27 03:00:00|784.7|780.2|783.2|778.7|785.5|781|783|778.5|1386
1711508700000|2024-03-27 03:05:00|783.3|778.8|779.5|775|783.3|778.8|778.9|774.4|6129
1711509000000|2024-03-27 03:10:00|779.9|775.4|779.1|774.6|780.5|776|778|773.5|4707
1711509300000|2024-03-27 03:15:00|779|774.5|779|774.5|779.5|775|777|772.5|4384
1711509600000|2024-03-27 03:20:00|779.1|774.6|778.5|774|779.9|775.4|777.5|773|2669
1711509900000|2024-03-27 03:25:00|778.4|773.9|779.8|775.3|780|775.5|777.2|772.7|3631
1711517400000|2024-03-27 05:30:00|779.4|774.9|780.6|776.1|782.9|778.4|776.7|772.2|10082
1711517700000|2024-03-27 05:35:00|781|776.5|779.8|775.3|782.1|777.6|779.4|774.9|3641
1711518000000|2024-03-27 05:40:00|779.6|775.1|776.4|771.9|779.9|775.4|776.4|771.9|3895
1711518300000|2024-03-27 05:45:00|776.8|772.3|778.4|773.9|780.6|776.1|776.8|772.3|2444
1711518600000|2024-03-27 05:50:00|778.5|774|774.7|770.2|778.9|774.4|773.7|769.2|5475
1711518900000|2024-03-27 05:55:00|774.6|770.1|773.2|768.7|775.4|770.9|773.1|768.6|4236
1711519200000|2024-03-27 06:00:00|773.1|768.6|774.4|769.9|774.6|770.1|771.7|767.2|4674
1711519500000|2024-03-27 06:05:00|774.7|770.2|776.2|771.7|777.9|773.4|774.4|769.9|3723
1711519800000|2024-03-27 06:10:00|776.6|772.1|775.8|771.3|776.7|772.2|775.7|771.2|1606
1711520100000|2024-03-27 06:15:00|775.9|771.4|775.9|771.4|777.9|773.4|775.7|771.2|2144
1711520400000|2024-03-27 06:20:00|776.2|771.7|776.9|772.4|777.4|772.9|776.2|771.7|1213
1711520700000|2024-03-27 06:25:00|777.1|772.6|778.6|774.1|778.6|774.1|776.6|772.1|2039
1711521000000|2024-03-27 06:30:00|778.9|774.4|775.4|770.9|778.9|774.4|774.7|770.2|3651
1711521300000|2024-03-27 06:35:00|775.7|771.2|775.3|770.8|776.4|771.9|773.4|768.9|3546
1711521600000|2024-03-27 06:40:00|775.4|770.9|773.8|769.3|776.4|771.9|773.4|768.9|2748
1711521900000|2024-03-27 06:45:00|773.4|768.9|774.1|769.6|774.6|770.1|773.1|768.6|2803
1711522200000|2024-03-27 06:50:00|773.9|769.4|773.7|769.2|774.1|769.6|770.9|766.4|7869
1711522500000|2024-03-27 06:55:00|774.2|769.7|774.2|769.7|777.6|773.1|773.6|769.1|8662
1711544400000|2024-03-27 13:00:00|770|765.5|767.9|763.4|770.6|766.1|764.9|760.4|33575
1711544700000|2024-03-27 13:05:00|767.8|763.3|770.1|765.6|770.1|765.6|765.4|760.9|16564
1711545000000|2024-03-27 13:10:00|770.3|765.8|768.6|764.1|770.4|765.9|768.2|763.7|8171
1711545300000|2024-03-27 13:15:00|768.2|763.7|771.4|766.9|772.1|767.6|767.6|763.1|6901
1711545600000|2024-03-27 13:20:00|771.1|766.6|770.6|766.1|771.4|766.9|770.1|765.6|4361
1711545900000|2024-03-27 13:25:00|770.5|766|768.1|763.6|770.5|766|766.9|762.4|6218
1711546200000|2024-03-27 13:30:00|767.8|763.3|770.3|765.8|770.4|765.9|767.8|763.3|4142
1711546500000|2024-03-27 13:35:00|769.9|765.4|769.3|764.8|770.3|765.8|769.3|764.8|2390
1711546800000|2024-03-27 13:40:00|768.9|764.4|768.6|764.1|768.9|764.4|767.1|762.6|3434
1711547100000|2024-03-27 13:45:00|768.7|764.2|770.1|765.6|770.4|765.9|768.6|764.1|2385
1711547400000|2024-03-27 13:50:00|769.9|765.4|774.9|770.4|774.9|770.4|769.9|765.4|9241
1711547700000|2024-03-27 13:55:00|775.3|770.8|779.6|775.1|780.3|775.8|774.9|770.4|10633
1711548000000|2024-03-27 14:00:00|779.8|775.3|778|773.5|780.4|775.9|776.6|772.1|6189
1711548300000|2024-03-27 14:05:00|777.8|773.3|776.7|772.2|778.2|773.7|775.8|771.3|3604
1711548600000|2024-03-27 14:10:00|776.5|772|775.3|770.8|776.8|772.3|775|770.5|1973
1711548900000|2024-03-27 14:15:00|775|770.5|775.8|771.3|775.8|771.3|775|770.5|1480
1711549200000|2024-03-27 14:20:00|776.2|771.7|776.8|772.3|778|773.5|775.8|771.3|2402
1711549500000|2024-03-27 14:25:00|777.3|772.8|777.3|772.8|778.2|773.7|776.6|772.1|1170
1711549800000|2024-03-27 14:30:00|777|772.5|779.6|775.1|780.6|776.1|776.8|772.3|4831
1711550100000|2024-03-27 14:35:00|779.5|775|777.3|772.8|779.5|775|777.1|772.6|1545
1711550400000|2024-03-27 14:40:00|777.1|772.6|775.8|771.3|777.1|772.6|775.6|771.1|1891
1711550700000|2024-03-27 14:45:00|775.4|770.9|774.1|769.6|776.2|771.7|773.7|769.2|2656
1711551000000|2024-03-27 14:50:00|774.2|769.7|775.1|770.6|775.6|771.1|773.7|769.2|991
1711551300000|2024-03-27 14:55:00|775.2|770.7|776.8|772.3|777|772.5|775.1|770.6|2365
1711551600000|2024-03-27 15:00:00|776.6|772.1|776.6|772.1|776.6|772.1|776.6|772.1|0
1711587600000|2024-03-28 01:00:00|777|772.5|774.2|769.7|778.7|774.2|773.8|769.3|6832
1711587900000|2024-03-28 01:05:00|774|769.5|774.5|770|775|770.5|773|768.5|4980
1711588200000|2024-03-28 01:10:00|774.1|769.6|770.8|766.3|774.1|769.6|770.8|766.3|3562
1711588500000|2024-03-28 01:15:00|770.7|766.2|769.8|765.3|771.7|767.2|769.5|765|3209
1711588800000|2024-03-28 01:20:00|769.7|765.2|770.3|765.8|771|766.5|769.2|764.7|2879
1711589100000|2024-03-28 01:25:00|770.7|766.2|770.8|766.3|771.7|767.2|770.2|765.7|1780
1711589400000|2024-03-28 01:30:00|771.2|766.7|772|767.5|773.2|768.7|770.2|765.7|2630
1711589700000|2024-03-28 01:35:00|772.4|767.9|772.5|768|773|768.5|771.5|767|2229
1711590000000|2024-03-28 01:40:00|772.9|768.4|772.2|767.7|774.6|770.1|771.9|767.4|2327
1711590300000|2024-03-28 01:45:00|771.9|767.4|771.4|766.9|772.7|768.2|770.9|766.4|2222
1711590600000|2024-03-28 01:50:00|771.2|766.7|770.4|765.9|771.4|766.9|769.5|765|2480
1711590900000|2024-03-28 01:55:00|770|765.5|769|764.5|770|765.5|767.8|763.3|2305
1711591200000|2024-03-28 02:00:00|769.1|764.6|766.7|762.2|770.2|765.7|765.3|760.8|4619
1711591500000|2024-03-28 02:05:00|766.2|761.7|767.2|762.7|767.8|763.3|764.7|760.2|3989
1711591800000|2024-03-28 02:10:00|766.8|762.3|770.2|765.7|770.3|765.8|766.8|762.3|2721
1711592100000|2024-03-28 02:15:00|769.8|765.3|769.8|765.3|769.8|765.3|769.8|765.3|0
1711593000000|2024-03-28 02:30:00|770|765.5|773.1|768.6|774|769.5|770|765.5|5980
1711593300000|2024-03-28 02:35:00|773|768.5|771.8|767.3|773.6|769.1|770.5|766|2678
1711593600000|2024-03-28 02:40:00|771.7|767.2|772.2|767.7|773.3|768.8|770.8|766.3|1661
1711593900000|2024-03-28 02:45:00|771.8|767.3|773.7|769.2|773.7|769.2|771.7|767.2|1709
1711594200000|2024-03-28 02:50:00|774|769.5|774.8|770.3|776.8|772.3|773.1|768.6|6004
1711594500000|2024-03-28 02:55:00|775|770.5|772.7|768.2|775|770.5|772.7|768.2|1972
1711594800000|2024-03-28 03:00:00|773.1|768.6|771.6|767.1|773.1|768.6|771.2|766.7|1932
1711595100000|2024-03-28 03:05:00|771.7|767.2|772.1|767.6|773.1|768.6|770.7|766.2|1311
1711595400000|2024-03-28 03:10:00|772|767.5|775.1|770.6|775.5|771|772|767.5|2216
1711595700000|2024-03-28 03:15:00|775.2|770.7|776.1|771.6|776.1|771.6|774.4|769.9|1913
1711596000000|2024-03-28 03:20:00|776.4|771.9|781.2|776.7|782.7|778.2|776.4|771.9|11893
1711596300000|2024-03-28 03:25:00|780.9|776.4|779|774.5|781.1|776.6|778.1|773.6|5301
1711596600000|2024-03-28 03:30:00|779.4|774.9|779.4|774.9|779.4|774.9|779.4|774.9|0
1711603800000|2024-03-28 05:30:00|779.3|774.8|779.4|774.9|783.9|779.4|779.3|774.8|8878
1711604100000|2024-03-28 05:35:00|779.2|774.7|774.9|770.4|779.2|774.7|774.5|770|4737
1711604400000|2024-03-28 05:40:00|774.5|770|773.9|769.4|775.7|771.2|772.9|768.4|6049
1711604700000|2024-03-28 05:45:00|773.8|769.3|773.8|769.3|774.1|769.6|772.4|767.9|3732
1711605000000|2024-03-28 05:50:00|773.6|769.1|770.2|765.7|773.9|769.4|768.5|764|5482
1711605300000|2024-03-28 05:55:00|770.1|765.6|770.4|765.9|771.7|767.2|769.6|765.1|2810
1711605600000|2024-03-28 06:00:00|770.8|766.3|770.3|765.8|771.4|766.9|769.1|764.6|3903
1711605900000|2024-03-28 06:05:00|770.4|765.9|771.8|767.3|772.1|767.6|770.1|765.6|1936
1711606200000|2024-03-28 06:10:00|771.6|767.1|770.6|766.1|771.6|767.1|770.3|765.8|1416
1711606500000|2024-03-28 06:15:00|771|766.5|773.6|769.1|773.6|769.1|769.1|764.6|3788
1711606800000|2024-03-28 06:20:00|773.8|769.3|773.9|769.4|775.8|771.3|773.8|769.3|4791
1711607100000|2024-03-28 06:25:00|773.7|769.2|772.8|768.3|775.1|770.6|771.9|767.4|2248
1711607400000|2024-03-28 06:30:00|772.9|768.4|769.4|764.9|772.9|768.4|768.8|764.3|3165
1711607700000|2024-03-28 06:35:00|769.3|764.8|769.5|765|770|765.5|768|763.5|3046
1711608000000|2024-03-28 06:40:00|769.3|764.8|770.6|766.1|772|767.5|769.2|764.7|1597
1711608300000|2024-03-28 06:45:00|771|766.5|772.8|768.3|774.5|770|771|766.5|3077
1711608600000|2024-03-28 06:50:00|772.9|768.4|774.9|770.4|774.9|770.4|772.3|767.8|3144
1711608900000|2024-03-28 06:55:00|775.3|770.8|771.5|767|775.8|771.3|771.5|767|5983
1711630800000|2024-03-28 13:00:00|770.4|765.9|769.2|764.7|773.7|769.2|768.3|763.8|14975
1711631100000|2024-03-28 13:05:00|769.4|764.9|769.5|765|770|765.5|768.2|763.7|5758
1711631400000|2024-03-28 13:10:00|769.7|765.2|768.7|764.2|771.5|767|768.2|763.7|4838
1711631700000|2024-03-28 13:15:00|769|764.5|770.4|765.9|771.4|766.9|769|764.5|2941
1711632000000|2024-03-28 13:20:00|770.7|766.2|769.4|764.9|770.7|766.2|768.2|763.7|1952
1711632300000|2024-03-28 13:25:00|769|764.5|768.2|763.7|769.4|764.9|767.3|762.8|3978
1711632600000|2024-03-28 13:30:00|768|763.5|768.5|764|770|765.5|767.2|762.7|2179
1711632900000|2024-03-28 13:35:00|768.4|763.9|766|761.5|768.4|763.9|765.9|761.4|6066
1711633200000|2024-03-28 13:40:00|765.5|761|766.2|761.7|766.2|761.7|764.9|760.4|3476
1711633500000|2024-03-28 13:45:00|766|761.5|766.5|762|768.2|763.7|765.4|760.9|3753
1711633800000|2024-03-28 13:50:00|766.4|761.9|767.3|762.8|768|763.5|766.2|761.7|1994
1711634100000|2024-03-28 13:55:00|767.7|763.2|766.3|761.8|767.7|763.2|765.8|761.3|1748
1711634400000|2024-03-28 14:00:00|765.8|761.3|766.8|762.3|766.8|762.3|765.3|760.8|1346
1711634700000|2024-03-28 14:05:00|766.6|762.1|766.6|762.1|766.9|762.4|765.1|760.6|1876
1711635000000|2024-03-28 14:10:00|767|762.5|769|764.5|769|764.5|765.8|761.3|1871
1711635300000|2024-03-28 14:15:00|769.1|764.6|766.4|761.9|769.5|765|766.4|761.9|2793
1711635600000|2024-03-28 14:20:00|766.8|762.3|765.9|761.4|767.6|763.1|765.8|761.3|1320
1711635900000|2024-03-28 14:25:00|766.3|761.8|763.6|759.1|766.3|761.8|762.2|757.7|3246
1711636200000|2024-03-28 14:30:00|763.4|758.9|763.3|758.8|764.3|759.8|761|756.5|3572
1711636500000|2024-03-28 14:35:00|763.6|759.1|768.4|763.9|772.4|767.9|763.1|758.6|5899
1711636800000|2024-03-28 14:40:00|768.9|764.4|767.4|762.9|769.9|765.4|767.4|762.9|2916
1711637100000|2024-03-28 14:45:00|767.7|763.2|763.9|759.4|768.4|763.9|763.4|758.9|3012
1711637400000|2024-03-28 14:50:00|764.2|759.7|764.5|760|766|761.5|763.4|758.9|2331
1711637700000|2024-03-28 14:55:00|764.6|760.1|764.6|760.1|767.1|762.6|764.6|760.1|3370
1711674000000|2024-03-29 01:00:00|763.5|759|765.8|761.3|766.3|761.8|762.8|758.3|3760
1711674300000|2024-03-29 01:05:00|765.4|760.9|764.9|760.4|766.2|761.7|761.4|756.9|2580
1711674600000|2024-03-29 01:10:00|764.8|760.3|764.5|760|764.8|760.3|763.2|758.7|1805
1711674900000|2024-03-29 01:15:00|764.7|760.2|765.1|760.6|766.7|762.2|764.2|759.7|1427
1711675200000|2024-03-29 01:20:00|765.3|760.8|763.8|759.3|765.8|761.3|763.3|758.8|1309
1711675500000|2024-03-29 01:25:00|763.6|759.1|766.9|762.4|767.2|762.7|763|758.5|1581
1711675800000|2024-03-29 01:30:00|766.7|762.2|766.4|761.9|767|762.5|765.9|761.4|1523
1711676100000|2024-03-29 01:35:00|766|761.5|765.7|761.2|766.2|761.7|765|760.5|1488
1711676400000|2024-03-29 01:40:00|765.9|761.4|766.4|761.9|768.2|763.7|765.7|761.2|1242
1711676700000|2024-03-29 01:45:00|766.8|762.3|764|759.5|766.8|762.3|763.6|759.1|1047
1711677000000|2024-03-29 01:50:00|764.4|759.9|765.5|761|765.5|761|764.4|759.9|797
1711677300000|2024-03-29 01:55:00|765.6|761.1|764.5|760|765.6|761.1|763.4|758.9|1668
1711677600000|2024-03-29 02:00:00|764.6|760.1|763.5|759|765|760.5|763.4|758.9|1116
1711677900000|2024-03-29 02:05:00|763.4|758.9|761.3|756.8|763.5|759|759.4|754.9|6998
1711678200000|2024-03-29 02:10:00|761.7|757.2|759.1|754.6|761.8|757.3|759.1|754.6|3175
1711679400000|2024-03-29 02:30:00|758.7|754.2|760.1|755.6|760.4|755.9|758.4|753.9|4436
1711679700000|2024-03-29 02:35:00|759.9|755.4|761.1|756.6|761.4|756.9|759.4|754.9|1889
1711680000000|2024-03-29 02:40:00|761.2|756.7|759.8|755.3|762.1|757.6|759.8|755.3|1836
1711680300000|2024-03-29 02:45:00|759.4|754.9|758.8|754.3|761.1|756.6|758.8|754.3|2526
1711680600000|2024-03-29 02:50:00|759.1|754.6|757|752.5|759.3|754.8|756.5|752|4547
1711680900000|2024-03-29 02:55:00|756.9|752.4|754.9|750.4|757.5|753|754.5|750|5665
1711681200000|2024-03-29 03:00:00|755|750.5|756.4|751.9|757.2|752.7|754|749.5|5006
1711681500000|2024-03-29 03:05:00|756.5|752|755.1|750.6|757.5|753|755.1|750.6|2411
1711681800000|2024-03-29 03:10:00|755|750.5|752.9|748.4|755|750.5|752.9|748.4|3575
1711682100000|2024-03-29 03:15:00|752.5|748|754.1|749.6|755.2|750.7|752.5|748|3513
1711682400000|2024-03-29 03:20:00|753.9|749.4|751.3|746.8|755.6|751.1|751.3|746.8|3431
1711682700000|2024-03-29 03:25:00|751.4|746.9|752.7|748.2|753.3|748.8|751.3|746.8|3198
1711690200000|2024-03-29 05:30:00|753|748.5|750.4|745.9|753|748.5|749.9|745.4|9328
1711690500000|2024-03-29 05:35:00|750.3|745.8|754.5|750|755.1|750.6|750.3|745.8|7000
1711690800000|2024-03-29 05:40:00|754.8|750.3|754|749.5|755|750.5|752.8|748.3|2799
1711691100000|2024-03-29 05:45:00|753.8|749.3|753.3|748.8|755.5|751|753.3|748.8|3164
1711691400000|2024-03-29 05:50:00|753.7|749.2|758.4|753.9|758.8|754.3|753.7|749.2|5416
1711691700000|2024-03-29 05:55:00|758.3|753.8|757.9|753.4|760|755.5|756.5|752|8065
1711692000000|2024-03-29 06:00:00|758|753.5|758.5|754|760.7|756.2|757.8|753.3|4238
1711692300000|2024-03-29 06:05:00|758.9|754.4|755|750.5|758.9|754.4|754|749.5|4911
1711692600000|2024-03-29 06:10:00|754.9|750.4|754.4|749.9|756|751.5|754.3|749.8|1635
1711692900000|2024-03-29 06:15:00|754.5|750|754.7|750.2|755.4|750.9|753.5|749|2473
1711693200000|2024-03-29 06:20:00|754.3|749.8|754.6|750.1|755.8|751.3|754|749.5|1491
1711693500000|2024-03-29 06:25:00|755|750.5|754.5|750|756.1|751.6|754.5|750|1424
1711693800000|2024-03-29 06:30:00|754.9|750.4|752.5|748|757|752.5|752.5|748|2205
1711694100000|2024-03-29 06:35:00|752.4|747.9|749|744.5|752.5|748|748.8|744.3|4887
1711694400000|2024-03-29 06:40:00|748.9|744.4|749.2|744.7|750.2|745.7|748.2|743.7|3194
1711694700000|2024-03-29 06:45:00|749.6|745.1|752.5|748|753.5|749|748.7|744.2|4335
1711695000000|2024-03-29 06:50:00|753|748.5|753.2|748.7|755.2|750.7|749.5|745|3512
1711695300000|2024-03-29 06:55:00|753.5|749|751.4|746.9|754.1|749.6|751.1|746.6|4386
1711717200000|2024-03-29 13:00:00|748.2|743.7|753.1|748.6|754.8|750.3|747.9|743.4|10259
1711717500000|2024-03-29 13:05:00|752.8|748.3|755.1|750.6|756.5|752|751.3|746.8|4790
1711717800000|2024-03-29 13:10:00|755.5|751|754.8|750.3|756.2|751.7|754.7|750.2|2848
1711718100000|2024-03-29 13:15:00|755.2|750.7|754.8|750.3|756|751.5|753.8|749.3|2463
1711718400000|2024-03-29 13:20:00|754.9|750.4|757.1|752.6|757.6|753.1|754.9|750.4|2064
1711718700000|2024-03-29 13:25:00|757.6|753.1|758.6|754.1|760.3|755.8|757.4|752.9|5093
1711719000000|2024-03-29 13:30:00|758.9|754.4|757.8|753.3|760.4|755.9|757.7|753.2|3385
1711719300000|2024-03-29 13:35:00|757.7|753.2|756.6|752.1|757.8|753.3|756.5|752|1903
1711719600000|2024-03-29 13:40:00|757|752.5|756.3|751.8|758|753.5|756|751.5|1471
1711719900000|2024-03-29 13:45:00|756|751.5|755.7|751.2|756.3|751.8|754.8|750.3|1543
1711720200000|2024-03-29 13:50:00|755.3|750.8|755.7|751.2|756.9|752.4|754.8|750.3|587
1711720500000|2024-03-29 13:55:00|755.3|750.8|755.2|750.7|755.7|751.2|754.3|749.8|1028
1711720800000|2024-03-29 14:00:00|755.3|750.8|754.3|749.8|755.3|750.8|754|749.5|993
1711721100000|2024-03-29 14:05:00|754.7|750.2|754.7|750.2|755.6|751.1|754.7|750.2|566
1711721400000|2024-03-29 14:10:00|754.8|750.3|754.5|750|757.2|752.7|754.2|749.7|1343
1711721700000|2024-03-29 14:15:00|754.6|750.1|753.7|749.2|754.6|750.1|753.5|749|1179
1711722000000|2024-03-29 14:20:00|753.8|749.3|754|749.5|755.2|750.7|753.7|749.2|595
1711722300000|2024-03-29 14:25:00|754.3|749.8|754.7|750.2|754.7|750.2|753.8|749.3|211
1711722600000|2024-03-29 14:30:00|754.3|749.8|753.8|749.3|754.8|750.3|753.8|749.3|510
1711722900000|2024-03-29 14:35:00|754.3|749.8|754.2|749.7|754.8|750.3|753.8|749.3|512
1711723200000|2024-03-29 14:40:00|753.8|749.3|756.1|751.6|758.5|754|751.7|747.2|5446
1711723500000|2024-03-29 14:45:00|756.6|752.1|756.4|751.9|757.1|752.6|754.7|750.2|1911
1711723800000|2024-03-29 14:50:00|756.7|752.2|755.2|750.7|757.7|753.2|755.1|750.6|1440
1711724100000|2024-03-29 14:55:00|754.9|750.4|754.7|750.2|755.6|751.1|753.9|749.4|1909
1711933200000|2024-04-01 01:00:00|750.1|745.6|750.6|746.1|753.3|748.8|749.3|744.8|9715
1711933500000|2024-04-01 01:05:00|750.5|746|744.5|740|751.6|747.1|744.5|740|9392
1711933800000|2024-04-01 01:10:00|744.4|739.9|743.6|739.1|747.9|743.4|742.9|738.4|8031
1711934100000|2024-04-01 01:15:00|743.5|739|740.5|736|744.4|739.9|739.5|735|9270
1711934400000|2024-04-01 01:20:00|740.4|735.9|737.8|733.3|741.4|736.9|736.8|732.3|9800
1711934700000|2024-04-01 01:25:00|738|733.5|738.9|734.4|739.1|734.6|736.6|732.1|4267
1711935000000|2024-04-01 01:30:00|739|734.5|740.8|736.3|741.7|737.2|738|733.5|4388
1711935300000|2024-04-01 01:35:00|740.3|735.8|740.6|736.1|741.3|736.8|738.8|734.3|2406
1711935600000|2024-04-01 01:40:00|741|736.5|741.4|736.9|741.9|737.4|739.7|735.2|2307
1711935900000|2024-04-01 01:45:00|741.5|737|737.8|733.3|742.7|738.2|737.8|733.3|2656
1711936200000|2024-04-01 01:50:00|738|733.5|739.9|735.4|740.3|735.8|738|733.5|1936
1711936500000|2024-04-01 01:55:00|739.7|735.2|739|734.5|739.7|735.2|738.2|733.7|1313
1711936800000|2024-04-01 02:00:00|739.3|734.8|745.2|740.7|745.2|740.7|739.3|734.8|4044
1711937100000|2024-04-01 02:05:00|745.1|740.6|744.5|740|745.3|740.8|743.1|738.6|2226
1711937400000|2024-04-01 02:10:00|744.8|740.3|749.7|745.2|750.3|745.8|744.8|740.3|5270
1711938600000|2024-04-01 02:30:00|749.9|745.4|747.8|743.3|752.1|747.6|747.3|742.8|4299
1711938900000|2024-04-01 02:35:00|748.2|743.7|747.6|743.1|749.1|744.6|746.1|741.6|2389
1711939200000|2024-04-01 02:40:00|747.7|743.2|748.2|743.7|749.7|745.2|747.7|743.2|1366
1711939500000|2024-04-01 02:45:00|748.6|744.1|750.1|745.6|750.7|746.2|748.2|743.7|1713
1711939800000|2024-04-01 02:50:00|750.2|745.7|747.4|742.9|750.6|746.1|747.1|742.6|1870
1711940100000|2024-04-01 02:55:00|747.1|742.6|744.7|740.2|747.6|743.1|744.3|739.8|2367
1711940400000|2024-04-01 03:00:00|744.3|739.8|744.9|740.4|745.4|740.9|743.9|739.4|1177
1711940700000|2024-04-01 03:05:00|744.8|740.3|745.3|740.8|745.9|741.4|743.9|739.4|757
1711941000000|2024-04-01 03:10:00|744.9|740.4|744.9|740.4|745.9|741.4|744.4|739.9|1063
1711941300000|2024-04-01 03:15:00|744.6|740.1|745.6|741.1|746.3|741.8|743.9|739.4|1627
1711941600000|2024-04-01 03:20:00|745.4|740.9|744.2|739.7|747.4|742.9|744.2|739.7|993
1711941900000|2024-04-01 03:25:00|744.6|740.1|744.9|740.4|745.1|740.6|743.6|739.1|834
1711949400000|2024-04-01 05:30:00|745.1|740.6|745.3|740.8|746.3|741.8|743.7|739.2|4293
1711949700000|2024-04-01 05:35:00|745.2|740.7|746.3|741.8|746.8|742.3|745.2|740.7|1554
1711950000000|2024-04-01 05:40:00|746.8|742.3|745.9|741.4|746.8|742.3|744.6|740.1|1182
1711950300000|2024-04-01 05:45:00|745.6|741.1|750.6|746.1|750.6|746.1|745.6|741.1|3626
1711950600000|2024-04-01 05:50:00|750.5|746|750.5|746|751.8|747.3|749.5|745|3851
1711950900000|2024-04-01 05:55:00|751|746.5|753.5|749|753.5|749|750.1|745.6|2904
1711951200000|2024-04-01 06:00:00|753.3|748.8|754.1|749.6|757.5|753|753.1|748.6|8086
1711951500000|2024-04-01 06:05:00|754.5|750|754|749.5|754.6|750.1|752.1|747.6|2467
1711951800000|2024-04-01 06:10:00|753.8|749.3|759.2|754.7|761.5|757|753.3|748.8|8447
1711952100000|2024-04-01 06:15:00|759.3|754.8|763.9|759.4|766.9|762.4|758.7|754.2|10090
1711952400000|2024-04-01 06:20:00|764.2|759.7|762.5|758|764.4|759.9|762.5|758|4662
1711952700000|2024-04-01 06:25:00|762.3|757.8|762.2|757.7|762.8|758.3|760.9|756.4|3253
1711953000000|2024-04-01 06:30:00|762.3|757.8|762.5|758|763|758.5|761.1|756.6|2351
1711953300000|2024-04-01 06:35:00|762.8|758.3|765|760.5|765.3|760.8|762.8|758.3|3181
1711953600000|2024-04-01 06:40:00|765.3|760.8|769|764.5|773.5|769|765|760.5|11064
1711953900000|2024-04-01 06:45:00|769.1|764.6|769.8|765.3|771.1|766.6|768.5|764|4430
1711954200000|2024-04-01 06:50:00|770|765.5|775.2|770.7|775.3|770.8|770|765.5|6833
1711954500000|2024-04-01 06:55:00|775.4|770.9|777.3|772.8|778|773.5|774.4|769.9|9136
1711976400000|2024-04-01 13:00:00|779.8|775.3|778.4|773.9|780.4|775.9|775.3|770.8|13558
1711976700000|2024-04-01 13:05:00|778.5|774|780.2|775.7|780.8|776.3|776.8|772.3|6603
1711977000000|2024-04-01 13:10:00|779.7|775.2|782.3|777.8|782.7|778.2|778.8|774.3|8452
1711977300000|2024-04-01 13:15:00|781.9|777.4|782.2|777.7|784.3|779.8|781.7|777.2|6777
1711977600000|2024-04-01 13:20:00|782|777.5|779.8|775.3|782|777.5|779.4|774.9|4531
1711977900000|2024-04-01 13:25:00|779.9|775.4|779|774.5|780.9|776.4|778.3|773.8|3971
1711978200000|2024-04-01 13:30:00|778.7|774.2|779.3|774.8|779.8|775.3|778.2|773.7|1908
1711978500000|2024-04-01 13:35:00|779.2|774.7|777.7|773.2|779.3|774.8|777.3|772.8|2106
1711978800000|2024-04-01 13:40:00|777.6|773.1|777.9|773.4|778|773.5|776.5|772|2019
1711979100000|2024-04-01 13:45:00|778|773.5|779.9|775.4|779.9|775.4|778|773.5|2379
1711979400000|2024-04-01 13:50:00|779.5|775|779.8|775.3|779.9|775.4|778.4|773.9|1582
1711979700000|2024-04-01 13:55:00|780.3|775.8|780.8|776.3|782.3|777.8|779.8|775.3|2237
1711980000000|2024-04-01 14:00:00|781.3|776.8|778.7|774.2|782.7|778.2|778.5|774|2194
1711980300000|2024-04-01 14:05:00|778.8|774.3|780.5|776|781.5|777|778|773.5|1281
1711980600000|2024-04-01 14:10:00|780.9|776.4|782.2|777.7|782.8|778.3|780.9|776.4|1063
1711980900000|2024-04-01 14:15:00|782.1|777.6|781.2|776.7|782.1|777.6|780.8|776.3|773
1711981200000|2024-04-01 14:20:00|781.3|776.8|782|777.5|783.8|779.3|781.2|776.7|1112
1711981500000|2024-04-01 14:25:00|782.4|777.9|784.2|779.7|784.2|779.7|781.5|777|2100
1711981800000|2024-04-01 14:30:00|783.8|779.3|784.9|780.4|785.3|780.8|783.3|778.8|2871
1711982100000|2024-04-01 14:35:00|785.3|780.8|783.8|779.3|785.3|780.8|783.2|778.7|2225
1711982400000|2024-04-01 14:40:00|783.7|779.2|783.4|778.9|783.8|779.3|782.8|778.3|715
1711982700000|2024-04-01 14:45:00|783|778.5|783.4|778.9|783.4|778.9|782.4|777.9|1131
1711983000000|2024-04-01 14:50:00|783.3|778.8|783.9|779.4|784.3|779.8|783.3|778.8|681
1711983300000|2024-04-01 14:55:00|784.4|779.9|784.7|780.2|785.2|780.7|784.2|779.7|2769
1712019600000|2024-04-02 01:00:00|784.2|779.7|781.4|776.9|785.6|781.1|781.3|776.8|5765
1712019900000|2024-04-02 01:05:00|781.8|777.3|780.5|776|781.9|777.4|779.6|775.1|2569
1712020200000|2024-04-02 01:10:00|780.7|776.2|781.7|777.2|781.7|777.2|780.2|775.7|1157
1712020500000|2024-04-02 01:15:00|781.2|776.7|778.7|774.2|781.2|776.7|778.2|773.7|2006
1712020800000|2024-04-02 01:20:00|779|774.5|778.6|774.1|779.7|775.2|777.7|773.2|2175
1712021100000|2024-04-02 01:25:00|778.7|774.2|776.7|772.2|778.7|774.2|776.2|771.7|5154
1712021400000|2024-04-02 01:30:00|776.5|772|779.2|774.7|779.5|775|776.2|771.7|1820
1712021700000|2024-04-02 01:35:00|779.3|774.8|780.9|776.4|780.9|776.4|778.9|774.4|1986
1712022000000|2024-04-02 01:40:00|780.8|776.3|779.7|775.2|780.8|776.3|778.3|773.8|1299
1712022300000|2024-04-02 01:45:00|779.8|775.3|779.5|775|780.2|775.7|778.4|773.9|1097
1712022600000|2024-04-02 01:50:00|779.4|774.9|777.5|773|779.4|774.9|777|772.5|782
1712022900000|2024-04-02 01:55:00|777.7|773.2|777.9|773.4|778.1|773.6|776.5|772|1336
1712023200000|2024-04-02 02:00:00|777.5|773|777|772.5|777.9|773.4|776.2|771.7|897
1712023500000|2024-04-02 02:05:00|776.9|772.4|778.5|774|778.5|774|776.9|772.4|1018
1712023800000|2024-04-02 02:10:00|778.7|774.2|776.4|771.9|779|774.5|776.3|771.8|2010
1712025000000|2024-04-02 02:30:00|776.5|772|774|769.5|776.7|772.2|774|769.5|3075
1712025300000|2024-04-02 02:35:00|774.4|769.9|771.7|767.2|774.4|769.9|771.3|766.8|5196
1712025600000|2024-04-02 02:40:00|771.8|767.3|773.7|769.2|773.7|769.2|771.8|767.3|2639
1712025900000|2024-04-02 02:45:00|773.3|768.8|774.1|769.6|774.2|769.7|771.2|766.7|2521
1712026200000|2024-04-02 02:50:00|774.2|769.7|774.5|770|775.4|770.9|774|769.5|1766
1712026500000|2024-04-02 02:55:00|774.9|770.4|775.4|770.9|776.9|772.4|774.4|769.9|2276
1712026800000|2024-04-02 03:00:00|775|770.5|774.3|769.8|775.5|771|774.2|769.7|747
1712027100000|2024-04-02 03:05:00|773.9|769.4|776.3|771.8|776.3|771.8|772.9|768.4|623
1712027400000|2024-04-02 03:10:00|776.7|772.2|775.3|770.8|776.8|772.3|774.3|769.8|814
1712027700000|2024-04-02 03:15:00|775.6|771.1|777|772.5|777.3|772.8|775.6|771.1|962
1712028000000|2024-04-02 03:20:00|777.4|772.9|777|772.5|778|773.5|777|772.5|1311
1712028300000|2024-04-02 03:25:00|776.9|772.4|775.8|771.3|776.9|772.4|774.8|770.3|855
1712035800000|2024-04-02 05:30:00|775.3|770.8|773.5|769|775.3|770.8|772.6|768.1|2823
1712036100000|2024-04-02 05:35:00|773.6|769.1|774|769.5|775.1|770.6|773|768.5|1858
1712036400000|2024-04-02 05:40:00|773.9|769.4|773.1|768.6|773.9|769.4|772.6|768.1|825
1712036700000|2024-04-02 05:45:00|773.3|768.8|770.9|766.4|774.2|769.7|770.4|765.9|2152
1712037000000|2024-04-02 05:50:00|771.2|766.7|773.9|769.4|773.9|769.4|770.9|766.4|1609
1712037300000|2024-04-02 05:55:00|773.8|769.3|776.7|772.2|777.2|772.7|773.7|769.2|1087
1712037600000|2024-04-02 06:00:00|776.3|771.8|777.2|772.7|777.7|773.2|776.3|771.8|2515
1712037900000|2024-04-02 06:05:00|777.4|772.9|777.2|772.7|777.9|773.4|776.8|772.3|2052
1712038200000|2024-04-02 06:10:00|777.4|772.9|782.5|778|783.5|779|777.2|772.7|5778
1712038500000|2024-04-02 06:15:00|782.1|777.6|781.5|777|783.2|778.7|781|776.5|2017
1712038800000|2024-04-02 06:20:00|781.6|777.1|780.9|776.4|782.6|778.1|780.9|776.4|2035
1712039100000|2024-04-02 06:25:00|780.7|776.2|781.2|776.7|782.4|777.9|779.2|774.7|2015
1712039400000|2024-04-02 06:30:00|781.4|776.9|781.4|776.9|783.7|779.2|781.2|776.7|1262
1712039700000|2024-04-02 06:35:00|781|776.5|779.5|775|781.9|777.4|779.5|775|843
1712040000000|2024-04-02 06:40:00|779.4|774.9|777.4|772.9|779.4|774.9|776.9|772.4|2158
1712040300000|2024-04-02 06:45:00|777.7|773.2|775.6|771.1|777.9|773.4|773.2|768.7|3082
1712040600000|2024-04-02 06:50:00|776.1|771.6|778|773.5|778.6|774.1|775.2|770.7|1710
1712040900000|2024-04-02 06:55:00|777.6|773.1|777.5|773|780.1|775.6|777.2|772.7|2613
1712062800000|2024-04-02 13:00:00|779|774.5|779.4|774.9|779.9|775.4|776.3|771.8|5003
1712063100000|2024-04-02 13:05:00|779|774.5|780.4|775.9|780.5|776|778.9|774.4|2557
1712063400000|2024-04-02 13:10:00|780.8|776.3|782.3|777.8|782.7|778.2|780.4|775.9|5345
1712063700000|2024-04-02 13:15:00|782.7|778.2|787.8|783.3|788|783.5|782.3|777.8|7985
1712064000000|2024-04-02 13:20:00|787.7|783.2|786.3|781.8|787.7|783.2|785.7|781.2|3870
1712064300000|2024-04-02 13:25:00|786.7|782.2|789|784.5|789.5|785|785.8|781.3|4292
1712064600000|2024-04-02 13:30:00|788.9|784.4|787.8|783.3|790.7|786.2|787.3|782.8|7590
1712064900000|2024-04-02 13:35:00|787.4|782.9|788.8|784.3|788.8|784.3|785.9|781.4|2170
1712065200000|2024-04-02 13:40:00|788.7|784.2|788.2|783.7|788.7|784.2|787.2|782.7|1801
1712065500000|2024-04-02 13:45:00|788|783.5|790.5|786|791.8|787.3|787|782.5|2355
1712065800000|2024-04-02 13:50:00|790.7|786.2|787.8|783.3|791|786.5|786.8|782.3|2600
1712066100000|2024-04-02 13:55:00|787.3|782.8|789|784.5|789|784.5|787.2|782.7|942
1712066400000|2024-04-02 14:00:00|788.7|784.2|789.8|785.3|789.9|785.4|787.5|783|1283
1712066700000|2024-04-02 14:05:00|789.9|785.4|789.8|785.3|790.3|785.8|789.4|784.9|635
1712067000000|2024-04-02 14:10:00|789.4|784.9|789.8|785.3|790.3|785.8|789.3|784.8|723
1712067300000|2024-04-02 14:15:00|789.9|785.4|790.9|786.4|791.3|786.8|788.5|784|1070
1712067600000|2024-04-02 14:20:00|790.8|786.3|788.9|784.4|791.4|786.9|788.9|784.4|1010
1712067900000|2024-04-02 14:25:00|789.3|784.8|790.8|786.3|790.8|786.3|788.9|784.4|624
1712068200000|2024-04-02 14:30:00|790.3|785.8|788.8|784.3|790.9|786.4|788.4|783.9|937
1712068500000|2024-04-02 14:35:00|788.9|784.4|790.3|785.8|790.3|785.8|788.8|784.3|651
1712068800000|2024-04-02 14:40:00|790.1|785.6|789.8|785.3|790.1|785.6|789.4|784.9|339
1712069100000|2024-04-02 14:45:00|789.5|785|787.5|783|789.5|785|787.5|783|660
1712069400000|2024-04-02 14:50:00|787.9|783.4|788|783.5|789.5|785|787.9|783.4|1052
1712069700000|2024-04-02 14:55:00|788.5|784|788.4|783.9|789.3|784.8|786.8|782.3|1327
1712070000000|2024-04-02 15:00:00|788|783.5|788|783.5|788|783.5|788|783.5|0
1712106000000|2024-04-03 01:00:00|787.9|783.4|788.3|783.8|790.4|785.9|787.9|783.4|2788
1712106300000|2024-04-03 01:05:00|787.9|783.4|787.7|783.2|789.3|784.8|787.4|782.9|1542
1712106600000|2024-04-03 01:10:00|787.8|783.3|786.7|782.2|787.8|783.3|785.9|781.4|1790
1712106900000|2024-04-03 01:15:00|786.8|782.3|788.5|784|788.7|784.2|786.3|781.8|2500
1712107200000|2024-04-03 01:20:00|789|784.5|789.4|784.9|791|786.5|788.5|784|4965
1712107500000|2024-04-03 01:25:00|788.9|784.4|788.4|783.9|788.9|784.4|787.9|783.4|803
1712107800000|2024-04-03 01:30:00|787.9|783.4|785.4|780.9|787.9|783.4|785.4|780.9|1161
1712108100000|2024-04-03 01:35:00|785.9|781.4|786.6|782.1|787.1|782.6|785.6|781.1|1131
1712108400000|2024-04-03 01:40:00|787.1|782.6|783|778.5|787.1|782.6|782.4|777.9|3135
1712108700000|2024-04-03 01:45:00|782.9|778.4|783|778.5|784.1|779.6|782|777.5|1938
1712109000000|2024-04-03 01:50:00|783.1|778.6|782|777.5|784.1|779.6|782|777.5|1275
1712109300000|2024-04-03 01:55:00|781.6|777.1|781.3|776.8|781.6|777.1|779.9|775.4|3084
1712109600000|2024-04-03 02:00:00|781.6|777.1|782.9|778.4|782.9|778.4|780.8|776.3|1254
1712109900000|2024-04-03 02:05:00|782.5|778|781.8|777.3|783|778.5|781.4|776.9|1802
1712110200000|2024-04-03 02:10:00|781.7|777.2|775.6|771.1|781.7|777.2|773.9|769.4|9088
1712111400000|2024-04-03 02:30:00|775.7|771.2|777.7|773.2|778.4|773.9|774.7|770.2|1738
1712111700000|2024-04-03 02:35:00|777.5|773|778.7|774.2|778.8|774.3|777.2|772.7|868
1712112000000|2024-04-03 02:40:00|778.2|773.7|777.8|773.3|778.7|774.2|776.8|772.3|937
1712112300000|2024-04-03 02:45:00|778.2|773.7|777.4|772.9|779.8|775.3|777.4|772.9|1014
1712112600000|2024-04-03 02:50:00|777.3|772.8|776.1|771.6|777.8|773.3|776|771.5|1163
1712112900000|2024-04-03 02:55:00|776.6|772.1|777.5|773|777.6|773.1|776.6|772.1|515
1712113200000|2024-04-03 03:00:00|777|772.5|777.1|772.6|778|773.5|776.6|772.1|579
1712113500000|2024-04-03 03:05:00|777.3|772.8|778.5|774|779.1|774.6|777.3|772.8|1064
1712113800000|2024-04-03 03:10:00|778.4|773.9|776.5|772|780.8|776.3|776.5|772|1433
1712114100000|2024-04-03 03:15:00|776.6|772.1|778.5|774|779.1|774.6|774.8|770.3|1484
1712114400000|2024-04-03 03:20:00|778.1|773.6|774.1|769.6|778.5|774|773.9|769.4|1437
1712114700000|2024-04-03 03:25:00|774|769.5|776.8|772.3|777.4|772.9|773.6|769.1|1406
1712122200000|2024-04-03 05:30:00|777|772.5|775.1|770.6|777|772.5|773|768.5|2362
1712122500000|2024-04-03 05:35:00|775.2|770.7|774.2|769.7|775.2|770.7|773.1|768.6|1620
1712122800000|2024-04-03 05:40:00|773.8|769.3|773.8|769.3|774.2|769.7|772.8|768.3|803
1712123100000|2024-04-03 05:45:00|773.5|769|775.1|770.6|775.2|770.7|773.3|768.8|1919
1712123400000|2024-04-03 05:50:00|775.5|771|773.3|768.8|775.6|771.1|773.3|768.8|1049
1712123700000|2024-04-03 05:55:00|773.4|768.9|772.8|768.3|774.2|769.7|772.8|768.3|1243
1712124000000|2024-04-03 06:00:00|773|768.5|767.9|763.4|773|768.5|766.4|761.9|4356
1712124300000|2024-04-03 06:05:00|767.8|763.3|767.2|762.7|769.2|764.7|766.8|762.3|1958
1712124600000|2024-04-03 06:10:00|767.3|762.8|767.9|763.4|768.6|764.1|765.9|761.4|2730
1712124900000|2024-04-03 06:15:00|767.4|762.9|765.1|760.6|768.9|764.4|764.9|760.4|2366
1712125200000|2024-04-03 06:20:00|764.7|760.2|764.4|759.9|766.8|762.3|764.1|759.6|2374
1712125500000|2024-04-03 06:25:00|764.5|760|763.1|758.6|764.9|760.4|761.2|756.7|5640
1712125800000|2024-04-03 06:30:00|762.7|758.2|764.4|759.9|765.3|760.8|762.7|758.2|3328
1712126100000|2024-04-03 06:35:00|764.7|760.2|764.6|760.1|766.9|762.4|764.2|759.7|2337
1712126400000|2024-04-03 06:40:00|764.2|759.7|764.6|760.1|765.1|760.6|763.9|759.4|943
1712126700000|2024-04-03 06:45:00|764.9|760.4|766.6|762.1|766.6|762.1|764.6|760.1|1646
1712127000000|2024-04-03 06:50:00|766.9|762.4|763.1|758.6|767.9|763.4|762.2|757.7|3219
1712127300000|2024-04-03 06:55:00|762.7|758.2|760.7|756.2|762.9|758.4|760.2|755.7|4229
1712127600000|2024-04-03 07:00:00|760.6|756.1|760.6|756.1|760.6|756.1|760.6|756.1|0
1712538000000|2024-04-08 01:00:00|752.3|747.8|766|761.5|767.6|763.1|751.8|747.3|17042
1712538300000|2024-04-08 01:05:00|765.9|761.4|767.9|763.4|768.5|764|764.1|759.6|6057
1712538600000|2024-04-08 01:10:00|768|763.5|776.2|771.7|776.5|772|767.1|762.6|14093
1712538900000|2024-04-08 01:15:00|775.8|771.3|772.6|768.1|776.1|771.6|771.2|766.7|6388
1712539200000|2024-04-08 01:20:00|772.7|768.2|776.6|772.1|779.1|774.6|772.6|768.1|4359
1712539500000|2024-04-08 01:25:00|776.2|771.7|778.6|774.1|781.4|776.9|776.2|771.7|4501
1712539800000|2024-04-08 01:30:00|778.5|774|776.5|772|779|774.5|776|771.5|1539
1712540100000|2024-04-08 01:35:00|776.1|771.6|775.7|771.2|776.9|772.4|774.3|769.8|2482
1712540400000|2024-04-08 01:40:00|775.6|771.1|776.7|772.2|778.5|774|775.6|771.1|1620
1712540700000|2024-04-08 01:45:00|776.3|771.8|775.5|771|777.6|773.1|774.6|770.1|1344
1712541000000|2024-04-08 01:50:00|775.1|770.6|777.5|773|778.1|773.6|774.5|770|1187
1712541300000|2024-04-08 01:55:00|777.1|772.6|779|774.5|779|774.5|776.6|772.1|565
1712541600000|2024-04-08 02:00:00|778.9|774.4|777.6|773.1|779.9|775.4|777.1|772.6|977
1712541900000|2024-04-08 02:05:00|778.1|773.6|780.8|776.3|781.9|777.4|777.6|773.1|1300
1712542200000|2024-04-08 02:10:00|780.7|776.2|783.4|778.9|783.9|779.4|780.2|775.7|1788
1712543400000|2024-04-08 02:30:00|783.5|779|782.6|778.1|785.1|780.6|781.9|777.4|3941
1712543700000|2024-04-08 02:35:00|782.7|778.2|782.6|778.1|784.7|780.2|781.1|776.6|1715
1712544000000|2024-04-08 02:40:00|782.1|777.6|782.6|778.1|783.5|779|782|777.5|453
1712544300000|2024-04-08 02:45:00|782.7|778.2|785.5|781|786.7|782.2|782.2|777.7|2236
1712544600000|2024-04-08 02:50:00|785.9|781.4|785.6|781.1|786.8|782.3|785|780.5|1891
1712544900000|2024-04-08 02:55:00|785.2|780.7|783.7|779.2|785.2|780.7|782.7|778.2|831
1712545200000|2024-04-08 03:00:00|783.3|778.8|783.6|779.1|784.2|779.7|782|777.5|1182
1712545500000|2024-04-08 03:05:00|784.1|779.6|783.1|778.6|785|780.5|783|778.5|666
1712545800000|2024-04-08 03:10:00|783.2|778.7|785.4|780.9|786|781.5|783.1|778.6|771
1712546100000|2024-04-08 03:15:00|785.8|781.3|785.4|780.9|785.9|781.4|784.2|779.7|520
1712546400000|2024-04-08 03:20:00|785.8|781.3|786|781.5|787.4|782.9|785.4|780.9|1115
1712546700000|2024-04-08 03:25:00|785.9|781.4|782.8|778.3|786.9|782.4|781.3|776.8|1471
1712554200000|2024-04-08 05:30:00|782.7|778.2|782.4|777.9|784.9|780.4|782.2|777.7|1701
1712554500000|2024-04-08 05:35:00|782.3|777.8|782.8|778.3|785.4|780.9|782.3|777.8|1284
1712554800000|2024-04-08 05:40:00|783.2|778.7|786.2|781.7|786.2|781.7|783.1|778.6|1018
1712555100000|2024-04-08 05:45:00|786.6|782.1|783.2|778.7|786.7|782.2|782.8|778.3|741
1712555400000|2024-04-08 05:50:00|782.8|778.3|785.6|781.1|785.6|781.1|782.7|778.2|571
1712555700000|2024-04-08 05:55:00|785.5|781|785.1|780.6|785.6|781.1|784.1|779.6|543
1712556000000|2024-04-08 06:00:00|785|780.5|785.9|781.4|786.6|782.1|784.6|780.1|1751
1712556300000|2024-04-08 06:05:00|786|781.5|787|782.5|787.9|783.4|785.8|781.3|1095
1712556600000|2024-04-08 06:10:00|786.9|782.4|786.5|782|787.4|782.9|784.9|780.4|805
1712556900000|2024-04-08 06:15:00|787|782.5|789.7|785.2|789.7|785.2|786.5|782|2064
1712557200000|2024-04-08 06:20:00|790.2|785.7|791.7|787.2|793.7|789.2|790.1|785.6|4427
1712557500000|2024-04-08 06:25:00|792.1|787.6|795.1|790.6|796.1|791.6|791.6|787.1|6536
1712557800000|2024-04-08 06:30:00|795.6|791.1|797.7|793.2|798.6|794.1|794.2|789.7|6385
1712558100000|2024-04-08 06:35:00|798.1|793.6|800.5|796|801.8|797.3|796.4|791.9|7108
1712558400000|2024-04-08 06:40:00|800.9|796.4|799.8|795.3|801.6|797.1|797.9|793.4|4001
1712558700000|2024-04-08 06:45:00|799.7|795.2|797.5|793|800.7|796.2|797.1|792.6|2305
1712559000000|2024-04-08 06:50:00|797.6|793.1|798.5|794|799.4|794.9|797.1|792.6|1475
1712559300000|2024-04-08 06:55:00|798.6|794.1|802.2|797.7|803.2|798.7|798.6|794.1|8453
1712581200000|2024-04-08 13:00:00|803.3|798.8|802.3|797.8|803.3|798.8|800|795.5|5989
1712581500000|2024-04-08 13:05:00|802.4|797.9|804.9|800.4|805.2|800.7|802|797.5|3228
1712581800000|2024-04-08 13:10:00|804.8|800.3|803.2|798.7|804.8|800.3|802.2|797.7|1277
1712582100000|2024-04-08 13:15:00|803.6|799.1|806.9|802.4|807.4|802.9|803.1|798.6|2661
1712582400000|2024-04-08 13:20:00|807|802.5|807.4|802.9|807.8|803.3|805.9|801.4|1846
1712582700000|2024-04-08 13:25:00|807.3|802.8|806.2|801.7|808.3|803.8|806.2|801.7|1126
1712583000000|2024-04-08 13:30:00|806.6|802.1|805.6|801.1|807.1|802.6|805.4|800.9|1677
1712583300000|2024-04-08 13:35:00|805.5|801|804.1|799.6|806|801.5|804.1|799.6|867
1712583600000|2024-04-08 13:40:00|803.7|799.2|804.7|800.2|806.1|801.6|803.7|799.2|689
1712583900000|2024-04-08 13:45:00|804.3|799.8|806.2|801.7|806.2|801.7|803.7|799.2|751
1712584200000|2024-04-08 13:50:00|806.1|801.6|806.8|802.3|807.3|802.8|804.7|800.2|726
1712584500000|2024-04-08 13:55:00|807.2|802.7|805.1|800.6|807.2|802.7|805.1|800.6|622
1712584800000|2024-04-08 14:00:00|804.7|800.2|804.5|800|805.2|800.7|804|799.5|839
1712585100000|2024-04-08 14:05:00|804.9|800.4|805.4|800.9|805.6|801.1|804.5|800|988
1712585400000|2024-04-08 14:10:00|805|800.5|807|802.5|807|802.5|805|800.5|438
1712585700000|2024-04-08 14:15:00|806.9|802.4|806.1|801.6|807|802.5|806|801.5|384
1712586000000|2024-04-08 14:20:00|806.5|802|806.1|801.6|807.1|802.6|806.1|801.6|249
1712586300000|2024-04-08 14:25:00|806.6|802.1|806|801.5|807.1|802.6|806|801.5|206
1712586600000|2024-04-08 14:30:00|806.1|801.6|808.1|803.6|808.7|804.2|805.6|801.1|689
1712586900000|2024-04-08 14:35:00|808.2|803.7|806|801.5|808.6|804.1|806|801.5|772
1712587200000|2024-04-08 14:40:00|805.6|801.1|806.2|801.7|806.2|801.7|804.8|800.3|1215
1712587500000|2024-04-08 14:45:00|805.7|801.2|805.8|801.3|806.3|801.8|805.7|801.2|448
1712587800000|2024-04-08 14:50:00|806.2|801.7|805.9|801.4|806.7|802.2|805.8|801.3|468
1712588100000|2024-04-08 14:55:00|805.8|801.3|805.1|800.6|806.3|801.8|804.6|800.1|926
1712624400000|2024-04-09 01:00:00|805.8|801.3|800.6|796.1|805.8|801.3|800.1|795.6|4408
1712624700000|2024-04-09 01:05:00|800.5|796|801.2|796.7|802.1|797.6|800|795.5|2225
1712625000000|2024-04-09 01:10:00|801.6|797.1|801.9|797.4|802.7|798.2|800.6|796.1|1780
1712625300000|2024-04-09 01:15:00|802|797.5|799.3|794.8|802|797.5|798.9|794.4|2045
1712625600000|2024-04-09 01:20:00|798.9|794.4|800.8|796.3|800.9|796.4|798.5|794|2023
1712625900000|2024-04-09 01:25:00|800.9|796.4|802|797.5|802.8|798.3|800.9|796.4|1616
1712626200000|2024-04-09 01:30:00|802.1|797.6|804|799.5|805|800.5|801.6|797.1|1125
1712626500000|2024-04-09 01:35:00|804.1|799.6|801.8|797.3|804.6|800.1|801.2|796.7|1205
1712626800000|2024-04-09 01:40:00|801.3|796.8|802.6|798.1|802.7|798.2|801.2|796.7|409
1712627100000|2024-04-09 01:45:00|802.7|798.2|806.4|801.9|806.6|802.1|802.6|798.1|2131
1712627400000|2024-04-09 01:50:00|806|801.5|804.6|800.1|806.4|801.9|804.2|799.7|1075
1712627700000|2024-04-09 01:55:00|804.4|799.9|804.6|800.1|805.6|801.1|804.1|799.6|932
1712628000000|2024-04-09 02:00:00|804.1|799.6|803.5|799|805.1|800.6|802.5|798|787
1712628300000|2024-04-09 02:05:00|803.1|798.6|802.1|797.6|803.6|799.1|802.1|797.6|554
1712628600000|2024-04-09 02:10:00|802|797.5|803.6|799.1|803.6|799.1|801.5|797|462
1712629800000|2024-04-09 02:30:00|803.5|799|805.1|800.6|805.6|801.1|803.1|798.6|746
1712630100000|2024-04-09 02:35:00|804.7|800.2|805|800.5|805.6|801.1|804|799.5|559
1712630400000|2024-04-09 02:40:00|805.1|800.6|805.5|801|806.4|801.9|805.1|800.6|631
1712630700000|2024-04-09 02:45:00|805.4|800.9|804.6|800.1|805.9|801.4|804|799.5|374
1712631000000|2024-04-09 02:50:00|805|800.5|808|803.5|809.4|804.9|805|800.5|1238
1712631300000|2024-04-09 02:55:00|807.9|803.4|810.3|805.8|811.4|806.9|807.9|803.4|4863
1712631600000|2024-04-09 03:00:00|810.2|805.7|811.4|806.9|812.4|807.9|810.2|805.7|2789
1712631900000|2024-04-09 03:05:00|811.9|807.4|814.6|810.1|815.5|811|811.6|807.1|4151
1712632200000|2024-04-09 03:10:00|814.7|810.2|815.6|811.1|815.7|811.2|813.4|808.9|2376
1712632500000|2024-04-09 03:15:00|815.7|811.2|815.5|811|816|811.5|813.8|809.3|2329
1712632800000|2024-04-09 03:20:00|815.3|810.8|818.2|813.7|818.5|814|814.4|809.9|3787
1712633100000|2024-04-09 03:25:00|817.8|813.3|816.1|811.6|819.7|815.2|816.1|811.6|3958
1712640600000|2024-04-09 05:30:00|816.4|811.9|820.4|815.9|820.8|816.3|816.4|811.9|3860
1712640900000|2024-04-09 05:35:00|820.3|815.8|820|815.5|820.4|815.9|818.3|813.8|2569
1712641200000|2024-04-09 05:40:00|819.9|815.4|818.5|814|821|816.5|818.5|814|3121
1712641500000|2024-04-09 05:45:00|819|814.5|820|815.5|820.5|816|818.5|814|968
1712641800000|2024-04-09 05:50:00|820.5|816|822.9|818.4|823.5|819|820.5|816|5337
1712642100000|2024-04-09 05:55:00|823|818.5|820.7|816.2|823.5|819|820.7|816.2|3579
1712642400000|2024-04-09 06:00:00|821.2|816.7|821.1|816.6|822|817.5|820.6|816.1|1560
1712642700000|2024-04-09 06:05:00|820.7|816.2|820.3|815.8|822.1|817.6|820.2|815.7|1499
1712643000000|2024-04-09 06:10:00|820.7|816.2|818.2|813.7|820.7|816.2|817.7|813.2|2036
1712643300000|2024-04-09 06:15:00|818.4|813.9|817.7|813.2|818.7|814.2|817.7|813.2|895
1712643600000|2024-04-09 06:20:00|817.2|812.7|814.6|810.1|817.3|812.8|814.6|810.1|2838
1712643900000|2024-04-09 06:25:00|814.2|809.7|817.5|813|817.5|813|814.1|809.6|1469
1712644200000|2024-04-09 06:30:00|817.1|812.6|819|814.5|819.5|815|817.1|812.6|654
1712644500000|2024-04-09 06:35:00|818.9|814.4|818.5|814|819.1|814.6|817.6|813.1|362
1712644800000|2024-04-09 06:40:00|818.4|813.9|819.4|814.9|819.8|815.3|818|813.5|946
1712645100000|2024-04-09 06:45:00|819.3|814.8|819.4|814.9|820.3|815.8|818.8|814.3|858
1712645400000|2024-04-09 06:50:00|819.3|814.8|824.9|820.4|825|820.5|819.3|814.8|3185
1712645700000|2024-04-09 06:55:00|824.5|820|824.8|820.3|826|821.5|824.4|819.9|3890
1712667600000|2024-04-09 13:00:00|825.1|820.6|832.3|827.8|834.8|830.3|824.3|819.8|11593
1712667900000|2024-04-09 13:05:00|832.5|828|831|826.5|833.2|828.7|830.1|825.6|3966
1712668200000|2024-04-09 13:10:00|830.5|826|830.2|825.7|831.5|827|829.5|825|2908
1712668500000|2024-04-09 13:15:00|830.6|826.1|831.4|826.9|833|828.5|830.6|826.1|2780
1712668800000|2024-04-09 13:20:00|831.6|827.1|832.5|828|833|828.5|831.3|826.8|1879
1712669100000|2024-04-09 13:25:00|832.6|828.1|832.7|828.2|833.1|828.6|832.1|827.6|1187
1712669400000|2024-04-09 13:30:00|833.1|828.6|828.8|824.3|833.2|828.7|827.8|823.3|2763
1712669700000|2024-04-09 13:35:00|828.7|824.2|828.8|824.3|829.3|824.8|827.8|823.3|1557
1712670000000|2024-04-09 13:40:00|829.2|824.7|829.3|824.8|829.8|825.3|828.2|823.7|1100
1712670300000|2024-04-09 13:45:00|829.7|825.2|826.9|822.4|829.8|825.3|826.9|822.4|1694
1712670600000|2024-04-09 13:50:00|826.8|822.3|826.7|822.2|827.8|823.3|826.7|822.2|1623
1712670900000|2024-04-09 13:55:00|826.3|821.8|825.7|821.2|826.3|821.8|825.3|820.8|2229
1712671200000|2024-04-09 14:00:00|826.1|821.6|828.4|823.9|828.4|823.9|825.2|820.7|951
1712671500000|2024-04-09 14:05:00|828.3|823.8|827.8|823.3|828.4|823.9|826.8|822.3|756
1712671800000|2024-04-09 14:10:00|827.9|823.4|825.3|820.8|828.3|823.8|824.8|820.3|965
1712672100000|2024-04-09 14:15:00|824.8|820.3|825.8|821.3|826.7|822.2|824.3|819.8|973
1712672400000|2024-04-09 14:20:00|826.2|821.7|826.6|822.1|826.7|822.2|825.7|821.2|424
1712672700000|2024-04-09 14:25:00|826.1|821.6|827.2|822.7|829.1|824.6|826.1|821.6|782
1712673000000|2024-04-09 14:30:00|827.1|822.6|824.8|820.3|827.1|822.6|824.8|820.3|569
1712673300000|2024-04-09 14:35:00|824.7|820.2|824.1|819.6|825.7|821.2|823.7|819.2|1044
1712673600000|2024-04-09 14:40:00|824.2|819.7|821.7|817.2|824.6|820.1|821.3|816.8|1701
1712673900000|2024-04-09 14:45:00|822.1|817.6|823.9|819.4|823.9|819.4|821.7|817.2|1522
1712674200000|2024-04-09 14:50:00|823.5|819|824.1|819.6|824.5|820|823|818.5|679
1712674500000|2024-04-09 14:55:00|824|819.5|825.3|820.8|826.6|822.1|824|819.5|1444
1712674800000|2024-04-09 15:00:00|825.7|821.2|825.7|821.2|825.7|821.2|825.7|821.2|0
1712710800000|2024-04-10 01:00:00|826.1|821.6|826|821.5|826.5|822|824.9|820.4|947
1712711100000|2024-04-10 01:05:00|826.1|821.6|825.3|820.8|828|823.5|825.3|820.8|635
1712711400000|2024-04-10 01:10:00|825.1|820.6|826.6|822.1|827.5|823|825|820.5|796
1712711700000|2024-04-10 01:15:00|826.5|822|825|820.5|826.7|822.2|824.5|820|514
1712712000000|2024-04-10 01:20:00|825.1|820.6|826.1|821.6|828.6|824.1|825.1|820.6|794
1712712300000|2024-04-10 01:25:00|826.5|822|826|821.5|828|823.5|825.5|821|588
1712712600000|2024-04-10 01:30:00|825.9|821.4|826.5|822|826.6|822.1|825.5|821|375
1712712900000|2024-04-10 01:35:00|826.1|821.6|827.8|823.3|828.5|824|825.6|821.1|518
1712713200000|2024-04-10 01:40:00|827.4|822.9|827.8|823.3|828.4|823.9|825.9|821.4|747
1712713500000|2024-04-10 01:45:00|827.7|823.2|825.8|821.3|828.4|823.9|825.8|821.3|898
1712713800000|2024-04-10 01:50:00|825.4|820.9|825.4|820.9|826.5|822|824.9|820.4|348
1712714100000|2024-04-10 01:55:00|825.6|821.1|826.4|821.9|827.4|822.9|824.9|820.4|380
1712714400000|2024-04-10 02:00:00|825.9|821.4|824.4|819.9|826.9|822.4|824.4|819.9|419
1712714700000|2024-04-10 02:05:00|824.3|819.8|823.8|819.3|824.3|819.8|822.9|818.4|1481
1712715000000|2024-04-10 02:10:00|824.3|819.8|823.4|818.9|824.8|820.3|822.9|818.4|766
1712716200000|2024-04-10 02:30:00|823.3|818.8|822.3|817.8|823.9|819.4|821.7|817.2|1089
1712716500000|2024-04-10 02:35:00|822.4|817.9|825.5|821|825.5|821|822.4|817.9|867
1712716800000|2024-04-10 02:40:00|825.9|821.4|823.3|818.8|825.9|821.4|822.4|817.9|661
1712717100000|2024-04-10 02:45:00|823.4|818.9|823.3|818.8|824.4|819.9|822.8|818.3|553
1712717400000|2024-04-10 02:50:00|822.8|818.3|822.2|817.7|823.2|818.7|820.8|816.3|1320
1712717700000|2024-04-10 02:55:00|822.3|817.8|822.7|818.2|823.8|819.3|822.2|817.7|876
1712718000000|2024-04-10 03:00:00|823.2|818.7|825.6|821.1|826.6|822.1|821.6|817.1|1375
1712718300000|2024-04-10 03:05:00|825.7|821.2|826.6|822.1|829.7|825.2|825.7|821.2|1546
1712718600000|2024-04-10 03:10:00|826.1|821.6|826.1|821.6|826.6|822.1|825.6|821.1|701
1712718900000|2024-04-10 03:15:00|826.2|821.7|826.7|822.2|828.2|823.7|825.7|821.2|913
1712719200000|2024-04-10 03:20:00|826.8|822.3|821.6|817.1|827.7|823.2|818.4|813.9|2238
1712719500000|2024-04-10 03:25:00|821.7|817.2|822.6|818.1|827.1|822.6|821.7|817.2|1131
1712727000000|2024-04-10 05:30:00|822.8|818.3|821.2|816.7|822.8|818.3|820.2|815.7|1876
1712727300000|2024-04-10 05:35:00|821.7|817.2|820.1|815.6|821.7|817.2|820|815.5|641
1712727600000|2024-04-10 05:40:00|820|815.5|815.2|810.7|820|815.5|815.2|810.7|1552
1712727900000|2024-04-10 05:45:00|815.7|811.2|814.7|810.2|817.2|812.7|814.2|809.7|1607
1712728200000|2024-04-10 05:50:00|815.2|810.7|816.6|812.1|817.2|812.7|815.2|810.7|670
1712728500000|2024-04-10 05:55:00|816.7|812.2|817.6|813.1|817.7|813.2|816.1|811.6|824
1712728800000|2024-04-10 06:00:00|817.2|812.7|815.6|811.1|817.6|813.1|815.5|811|722
1712729100000|2024-04-10 06:05:00|816.1|811.6|817.1|812.6|817.2|812.7|815.6|811.1|492
1712729400000|2024-04-10 06:10:00|816.7|812.2|820.6|816.1|821.2|816.7|816.7|812.2|1267
1712729700000|2024-04-10 06:15:00|820.1|815.6|820.6|816.1|820.6|816.1|819.6|815.1|508
1712730000000|2024-04-10 06:20:00|821|816.5|821.6|817.1|822.6|818.1|821|816.5|928
1712730300000|2024-04-10 06:25:00|822.1|817.6|822.1|817.6|822.6|818.1|821.1|816.6|467
1712730600000|2024-04-10 06:30:00|822.5|818|822.5|818|823.1|818.6|821.6|817.1|521
1712730900000|2024-04-10 06:35:00|822.4|817.9|820.6|816.1|822.9|818.4|820.6|816.1|787
1712731200000|2024-04-10 06:40:00|820.5|816|818.1|813.6|822|817.5|818.1|813.6|427
1712731500000|2024-04-10 06:45:00|818.6|814.1|818.7|814.2|819.2|814.7|818.1|813.6|522
1712731800000|2024-04-10 06:50:00|818.8|814.3|821.6|817.1|822.1|817.6|818.2|813.7|463
1712732100000|2024-04-10 06:55:00|822.1|817.6|822.2|817.7|822.2|817.7|821.1|816.6|1249
1712754000000|2024-04-10 13:00:00|818.9|814.4|819.1|814.6|820|815.5|816.5|812|1657
1712754300000|2024-04-10 13:05:00|819|814.5|820.5|816|821.5|817|817.7|813.2|1360
1712754600000|2024-04-10 13:10:00|820.1|815.6|817.4|812.9|820.5|816|817|812.5|727
1712754900000|2024-04-10 13:15:00|817|812.5|819.6|815.1|819.7|815.2|817|812.5|601
1712755200000|2024-04-10 13:20:00|819.2|814.7|824.6|820.1|826.6|822.1|819.1|814.6|1569
1712755500000|2024-04-10 13:25:00|824.5|820|821.6|817.1|824.5|820|821.2|816.7|762
1712755800000|2024-04-10 13:30:00|821.2|816.7|820.2|815.7|821.7|817.2|819.9|815.4|475
1712756100000|2024-04-10 13:35:00|820.6|816.1|820.2|815.7|820.7|816.2|819.1|814.6|594
1712756400000|2024-04-10 13:40:00|819.7|815.2|821.2|816.7|821.2|816.7|819.2|814.7|309
1712756700000|2024-04-10 13:45:00|821.1|816.6|819.6|815.1|821.6|817.1|819.2|814.7|360
1712757000000|2024-04-10 13:50:00|819.2|814.7|819.2|814.7|820.1|815.6|817.6|813.1|568
1712757300000|2024-04-10 13:55:00|819.1|814.6|820.2|815.7|820.3|815.8|817.2|812.7|463
1712757600000|2024-04-10 14:00:00|819.7|815.2|819.7|815.2|821.7|817.2|819.2|814.7|569
1712757900000|2024-04-10 14:05:00|819.8|815.3|823.6|819.1|824.6|820.1|819.8|815.3|569
1712758200000|2024-04-10 14:10:00|823.2|818.7|821.6|817.1|823.7|819.2|821.1|816.6|445
1712758500000|2024-04-10 14:15:00|821.1|816.6|823.1|818.6|823.6|819.1|821.1|816.6|276
1712758800000|2024-04-10 14:20:00|823.6|819.1|821.6|817.1|824|819.5|821.6|817.1|332
1712759100000|2024-04-10 14:25:00|822.1|817.6|823|818.5|823.5|819|821.6|817.1|325
1712759400000|2024-04-10 14:30:00|822.5|818|824.6|820.1|825.1|820.6|822.5|818|493
1712759700000|2024-04-10 14:35:00|825|820.5|826.5|822|827.5|823|825|820.5|926
1712760000000|2024-04-10 14:40:00|826.1|821.6|823.6|819.1|826.1|821.6|822.6|818.1|304
1712760300000|2024-04-10 14:45:00|824.1|819.6|825.5|821|825.5|821|822.7|818.2|266
1712760600000|2024-04-10 14:50:00|825|820.5|823.5|819|825.1|820.6|823.1|818.6|212
1712760900000|2024-04-10 14:55:00|823.1|818.6|822.5|818|823.5|819|822|817.5|549
1712797200000|2024-04-11 01:00:00|822.4|817.9|824.2|819.7|824.8|820.3|821.9|817.4|1203
1712797500000|2024-04-11 01:05:00|823.8|819.3|822|817.5|823.8|819.3|820|815.5|617
1712797800000|2024-04-11 01:10:00|821.9|817.4|820.5|816|822.4|817.9|820.5|816|296
1712798100000|2024-04-11 01:15:00|820.6|816.1|823.5|819|823.5|819|820.5|816|296
1712798400000|2024-04-11 01:20:00|823.4|818.9|825.9|821.4|826.1|821.6|823|818.5|672
1712798700000|2024-04-11 01:25:00|825.5|821|825|820.5|826.6|822.1|824.9|820.4|484
1712799000000|2024-04-11 01:30:00|825.5|821|824.9|820.4|826|821.5|824.5|820|493
1712799300000|2024-04-11 01:35:00|824.4|819.9|824.5|820|825.5|821|823.5|819|325
1712799600000|2024-04-11 01:40:00|824.4|819.9|822.5|818|824.4|819.9|821.6|817.1|536
1712799900000|2024-04-11 01:45:00|822.4|817.9|822.9|818.4|823.5|819|822.4|817.9|398
1712800200000|2024-04-11 01:50:00|823.1|818.6|823.8|819.3|824.5|820|823.1|818.6|631
1712800500000|2024-04-11 01:55:00|823.3|818.8|819|814.5|823.3|818.8|817.5|813|2004
1712800800000|2024-04-11 02:00:00|818.9|814.4|821|816.5|822.4|817.9|818.6|814.1|471
1712801100000|2024-04-11 02:05:00|821.4|816.9|822.9|818.4|822.9|818.4|820.9|816.4|423
1712801400000|2024-04-11 02:10:00|822.4|817.9|824.4|819.9|824.6|820.1|822.4|817.9|701
1712802600000|2024-04-11 02:30:00|824.5|820|826.9|822.4|827.3|822.8|824.4|819.9|684
1712802900000|2024-04-11 02:35:00|826.8|822.3|830.8|826.3|831.7|827.2|826.4|821.9|2722
1712803200000|2024-04-11 02:40:00|830.7|826.2|828.9|824.4|831.3|826.8|828.4|823.9|753
1712803500000|2024-04-11 02:45:00|829.4|824.9|833.7|829.2|835.1|830.6|829.4|824.9|2145
1712803800000|2024-04-11 02:50:00|834.2|829.7|830.9|826.4|834.3|829.8|830.9|826.4|1409
1712804100000|2024-04-11 02:55:00|831.4|826.9|830.8|826.3|832.3|827.8|829.7|825.2|744
1712804400000|2024-04-11 03:00:00|830.7|826.2|829.9|825.4|831.3|826.8|829.4|824.9|599
1712804700000|2024-04-11 03:05:00|830.3|825.8|827.8|823.3|831.4|826.9|826.9|822.4|577
1712805000000|2024-04-11 03:10:00|827.4|822.9|828.4|823.9|829.3|824.8|827.4|822.9|415
1712805300000|2024-04-11 03:15:00|828.8|824.3|829.4|824.9|829.5|825|827.9|823.4|298
1712805600000|2024-04-11 03:20:00|829.3|824.8|826.4|821.9|830|825.5|825.5|821|808
1712805900000|2024-04-11 03:25:00|826.2|821.7|828.3|823.8|828.8|824.3|826|821.5|442
1712813400000|2024-04-11 05:30:00|829.9|825.4|830.8|826.3|831.8|827.3|829.9|825.4|1024
1712813700000|2024-04-11 05:35:00|830.9|826.4|832.8|828.3|833.3|828.8|829.8|825.3|749
1712814000000|2024-04-11 05:40:00|832.9|828.4|832.4|827.9|833.4|828.9|831.8|827.3|672
1712814300000|2024-04-11 05:45:00|832.5|828|832.5|828|833|828.5|831.4|826.9|955
1712814600000|2024-04-11 05:50:00|833|828.5|832.9|828.4|834.3|829.8|832.5|828|1140
1712814900000|2024-04-11 05:55:00|833.1|828.6|835.4|830.9|835.4|830.9|832.9|828.4|1840
1712815200000|2024-04-11 06:00:00|835.2|830.7|833.8|829.3|835.2|830.7|833.3|828.8|1078
1712815500000|2024-04-11 06:05:00|833.9|829.4|832.8|828.3|834.3|829.8|831.7|827.2|1033
1712815800000|2024-04-11 06:10:00|832.4|827.9|833.7|829.2|834.3|829.8|831.9|827.4|307
1712816100000|2024-04-11 06:15:00|833.3|828.8|830|825.5|833.8|829.3|829.9|825.4|911
1712816400000|2024-04-11 06:20:00|830.4|825.9|830.4|825.9|831.4|826.9|828.6|824.1|623
1712816700000|2024-04-11 06:25:00|830|825.5|832.8|828.3|832.9|828.4|829.9|825.4|537
1712817000000|2024-04-11 06:30:00|832.9|828.4|832.4|827.9|833.4|828.9|831.9|827.4|438
1712817300000|2024-04-11 06:35:00|832.3|827.8|834.9|830.4|834.9|830.4|832.3|827.8|656
1712817600000|2024-04-11 06:40:00|834.8|830.3|833.4|828.9|834.9|830.4|833.4|828.9|623
1712817900000|2024-04-11 06:45:00|833.8|829.3|835.6|831.1|836.4|831.9|833.8|829.3|2312
1712818200000|2024-04-11 06:50:00|835.2|830.7|832.9|828.4|835.6|831.1|832.6|828.1|844
1712818500000|2024-04-11 06:55:00|833|828.5|835.1|830.6|836|831.5|832.9|828.4|2464
1712840400000|2024-04-11 13:00:00|837.2|832.7|835.6|831.1|838.1|833.6|835.2|830.7|3914
1712840700000|2024-04-11 13:05:00|835.2|830.7|833.6|829.1|835.7|831.2|832.8|828.3|1519
1712841000000|2024-04-11 13:10:00|833.7|829.2|834.7|830.2|835.1|830.6|833.6|829.1|1105
1712841300000|2024-04-11 13:15:00|834.6|830.1|833.3|828.8|835.2|830.7|832.3|827.8|699
1712841600000|2024-04-11 13:20:00|833.2|828.7|832.8|828.3|833.8|829.3|832.8|828.3|288
1712841900000|2024-04-11 13:25:00|833.2|828.7|833.8|829.3|833.8|829.3|833.2|828.7|240
1712842200000|2024-04-11 13:30:00|833.7|829.2|833.3|828.8|834.3|829.8|833.2|828.7|388
1712842500000|2024-04-11 13:35:00|833.7|829.2|834.2|829.7|834.7|830.2|833.3|828.8|305
1712842800000|2024-04-11 13:40:00|833.8|829.3|832.3|827.8|833.8|829.3|831.8|827.3|548
1712843100000|2024-04-11 13:45:00|832.2|827.7|832.8|828.3|833.7|829.2|831.8|827.3|276
1712843400000|2024-04-11 13:50:00|832.3|827.8|833.4|828.9|834|829.5|832.2|827.7|810
1712843700000|2024-04-11 13:55:00|833.5|829|831.9|827.4|833.9|829.4|831.5|827|227
1712844000000|2024-04-11 14:00:00|832|827.5|833.3|828.8|833.9|829.4|832|827.5|302
1712844300000|2024-04-11 14:05:00|833.4|828.9|830.9|826.4|833.9|829.4|830.4|825.9|487
1712844600000|2024-04-11 14:10:00|831.4|826.9|829.9|825.4|831.4|826.9|829.5|825|424
1712844900000|2024-04-11 14:15:00|830.3|825.8|827.4|822.9|830.9|826.4|826.9|822.4|1440
1712845200000|2024-04-11 14:20:00|827.8|823.3|829|824.5|830|825.5|827.4|822.9|538
1712845500000|2024-04-11 14:25:00|829.4|824.9|829.8|825.3|830.4|825.9|828.9|824.4|198
1712845800000|2024-04-11 14:30:00|829.4|824.9|829|824.5|829.9|825.4|828.4|823.9|280
1712846100000|2024-04-11 14:35:00|828.9|824.4|828.8|824.3|829.8|825.3|828|823.5|549
1712846400000|2024-04-11 14:40:00|828.4|823.9|825.9|821.4|828.4|823.9|825.8|821.3|837
1712846700000|2024-04-11 14:45:00|825.4|820.9|826.4|821.9|827.9|823.4|825.4|820.9|898
1712847000000|2024-04-11 14:50:00|826|821.5|826.9|822.4|827.4|822.9|825.9|821.4|333
1712847300000|2024-04-11 14:55:00|827|822.5|827.1|822.6|828|823.5|826.9|822.4|451
1712883600000|2024-04-12 01:00:00|828.9|824.4|827.7|823.2|830.2|825.7|827.1|822.6|1028
1712883900000|2024-04-12 01:05:00|828.2|823.7|827.8|823.3|830.8|826.3|827.2|822.7|598
1712884200000|2024-04-12 01:10:00|827.7|823.2|826.8|822.3|827.8|823.3|824.8|820.3|607
1712884500000|2024-04-12 01:15:00|827.3|822.8|829.3|824.8|829.3|824.8|826.7|822.2|309
1712884800000|2024-04-12 01:20:00|829.2|824.7|830.2|825.7|830.8|826.3|829.2|824.7|468
1712885100000|2024-04-12 01:25:00|829.8|825.3|829.8|825.3|830.7|826.2|829.2|824.7|171
1712885400000|2024-04-12 01:30:00|829.7|825.2|831.8|827.3|832.3|827.8|829.7|825.2|977
1712885700000|2024-04-12 01:35:00|831.2|826.7|831.2|826.7|831.7|827.2|829.7|825.2|435
1712886000000|2024-04-12 01:40:00|831.3|826.8|830.3|825.8|831.7|827.2|830.2|825.7|158
1712886300000|2024-04-12 01:45:00|830.8|826.3|831.8|827.3|831.8|827.3|830.3|825.8|162
1712886600000|2024-04-12 01:50:00|831.7|827.2|833.2|828.7|833.3|828.8|831.3|826.8|872
1712886900000|2024-04-12 01:55:00|833.1|828.6|831.6|827.1|833.8|829.3|831.6|827.1|388
1712887200000|2024-04-12 02:00:00|831.5|827|833.1|828.6|833.6|829.1|831.1|826.6|263
1712887500000|2024-04-12 02:05:00|832.7|828.2|831|826.5|832.7|828.2|831|826.5|202
1712887800000|2024-04-12 02:10:00|830.6|826.1|829.7|825.2|831.1|826.6|828.2|823.7|449
1712889000000|2024-04-12 02:30:00|830.2|825.7|831.2|826.7|831.2|826.7|829.6|825.1|515
1712889300000|2024-04-12 02:35:00|831.3|826.8|833.1|828.6|833.6|829.1|831.3|826.8|535
1712889600000|2024-04-12 02:40:00|833.2|828.7|833.6|829.1|833.6|829.1|832.6|828.1|310
1712889900000|2024-04-12 02:45:00|833.2|828.7|833.1|828.6|835.1|830.6|832.7|828.2|837
1712890200000|2024-04-12 02:50:00|832.7|828.2|834.7|830.2|834.7|830.2|832.7|828.2|504
1712890500000|2024-04-12 02:55:00|834.8|830.3|834.3|829.8|835.3|830.8|834.2|829.7|1094
1712890800000|2024-04-12 03:00:00|834.4|829.9|835.8|831.3|836.4|831.9|834.4|829.9|1756
1712891100000|2024-04-12 03:05:00|835.7|831.2|836.4|831.9|837.5|833|835.3|830.8|2220
1712891400000|2024-04-12 03:10:00|836.9|832.4|834.9|830.4|837.9|833.4|834.9|830.4|1166
1712891700000|2024-04-12 03:15:00|835.3|830.8|835.3|830.8|836.8|832.3|834.9|830.4|401
1712892000000|2024-04-12 03:20:00|834.9|830.4|834.8|830.3|834.9|830.4|832.9|828.4|455
1712892300000|2024-04-12 03:25:00|833.9|829.4|837|832.5|837.4|832.9|833.9|829.4|457
1712899800000|2024-04-12 05:30:00|836.8|832.3|837.9|833.4|839.3|834.8|836.8|832.3|1762
1712900100000|2024-04-12 05:35:00|837.8|833.3|839.9|835.4|841|836.5|836.9|832.4|1891
1712900400000|2024-04-12 05:40:00|840.4|835.9|840.5|836|842|837.5|840.4|835.9|1300
1712900700000|2024-04-12 05:45:00|840.6|836.1|841|836.5|841|836.5|840.1|835.6|708
1712901000000|2024-04-12 05:50:00|840.9|836.4|841.6|837.1|842.6|838.1|840.9|836.4|1302
1712901300000|2024-04-12 05:55:00|842.1|837.6|841.4|836.9|842.5|838|841.4|836.9|741
1712901600000|2024-04-12 06:00:00|841.5|837|839.6|835.1|841.5|837|839.5|835|609
1712901900000|2024-04-12 06:05:00|840|835.5|840.6|836.1|841.6|837.1|840|835.5|445
1712902200000|2024-04-12 06:10:00|840.7|836.2|843.1|838.6|843.7|839.2|840.2|835.7|1258
1712902500000|2024-04-12 06:15:00|843.5|839|845.6|841.1|845.7|841.2|843.5|839|2411
1712902800000|2024-04-12 06:20:00|845.7|841.2|846.6|842.1|846.6|842.1|845.1|840.6|870
1712903100000|2024-04-12 06:25:00|847|842.5|849.5|845|851|846.5|846.6|842.1|2612
1712903400000|2024-04-12 06:30:00|849.6|845.1|848.7|844.2|850|845.5|848.2|843.7|1154
1712903700000|2024-04-12 06:35:00|848.6|844.1|846|841.5|849.2|844.7|845.8|841.3|2022
1712904000000|2024-04-12 06:40:00|846.1|841.6|845.5|841|846.6|842.1|844.5|840|1340
1712904300000|2024-04-12 06:45:00|845.6|841.1|849.1|844.6|849.1|844.6|845.1|840.6|889
1712904600000|2024-04-12 06:50:00|849.2|844.7|850.1|845.6|850.6|846.1|848.2|843.7|855
1712904900000|2024-04-12 06:55:00|850.5|846|852.6|848.1|852.8|848.3|850.5|846|2831
1712926800000|2024-04-12 13:00:00|851.5|847|851.8|847.3|854.3|849.8|850.9|846.4|2113
1712927100000|2024-04-12 13:05:00|852.2|847.7|849.8|845.3|852.8|848.3|849.1|844.6|1137
1712927400000|2024-04-12 13:10:00|849.9|845.4|845.9|841.4|850.3|845.8|845.9|841.4|1038
1712927700000|2024-04-12 13:15:00|846.4|841.9|847.7|843.2|847.7|843.2|845.4|840.9|1785
1712928000000|2024-04-12 13:20:00|847.8|843.3|850.4|845.9|850.4|845.9|847.7|843.2|587
1712928300000|2024-04-12 13:25:00|850|845.5|847.6|843.1|850.6|846.1|847.6|843.1|1108
1712928600000|2024-04-12 13:30:00|847.7|843.2|849.5|845|850|845.5|847.1|842.6|546
1712928900000|2024-04-12 13:35:00|849.4|844.9|849.9|845.4|849.9|845.4|848.5|844|362
1712929200000|2024-04-12 13:40:00|849.8|845.3|849.2|844.7|850.3|845.8|848.3|843.8|701
1712929500000|2024-04-12 13:45:00|849.3|844.8|846.9|842.4|849.3|844.8|846.9|842.4|575
1712929800000|2024-04-12 13:50:00|847|842.5|847.9|843.4|849.4|844.9|847|842.5|190
1712930100000|2024-04-12 13:55:00|848|843.5|844.9|840.4|848|843.5|844.7|840.2|635
1712930400000|2024-04-12 14:00:00|844.7|840.2|845|840.5|846.1|841.6|844.5|840|732
1712930700000|2024-04-12 14:05:00|844.6|840.1|842.4|837.9|845.1|840.6|841.5|837|816
1712931000000|2024-04-12 14:10:00|842|837.5|843.5|839|843.7|839.2|842|837.5|1446
1712931300000|2024-04-12 14:15:00|843.4|838.9|844.5|840|845.1|840.6|842.5|838|923
1712931600000|2024-04-12 14:20:00|845|840.5|844.7|840.2|845.2|840.7|844.1|839.6|339
1712931900000|2024-04-12 14:25:00|845.1|840.6|843.6|839.1|845.1|840.6|842.6|838.1|322
1712932200000|2024-04-12 14:30:00|843.7|839.2|843.6|839.1|845.9|841.4|843.6|839.1|174
1712932500000|2024-04-12 14:35:00|844|839.5|843.7|839.2|844.6|840.1|843.7|839.2|130
1712932800000|2024-04-12 14:40:00|844.1|839.6|845.4|840.9|845.9|841.4|843.7|839.2|550
1712933100000|2024-04-12 14:45:00|845.9|841.4|844.8|840.3|846.4|841.9|844.8|840.3|115
1712933400000|2024-04-12 14:50:00|844.7|840.2|844.4|839.9|844.8|840.3|843.8|839.3|110
1712933700000|2024-04-12 14:55:00|844.8|840.3|845.3|840.8|845.4|840.9|844.5|840|424
1713142800000|2024-04-15 01:00:00|846.4|841.9|851.3|846.8|851.3|846.8|843.6|839.1|3217
1713143100000|2024-04-15 01:05:00|850.8|846.3|844.7|840.2|851|846.5|844.3|839.8|903
1713143400000|2024-04-15 01:10:00|844.8|840.3|842.2|837.7|845.3|840.8|841.3|836.8|1503
1713143700000|2024-04-15 01:15:00|842.6|838.1|842.7|838.2|843.6|839.1|841.6|837.1|473
1713144000000|2024-04-15 01:20:00|843.2|838.7|844.2|839.7|845.1|840.6|842.2|837.7|307
1713144300000|2024-04-15 01:25:00|844.1|839.6|842.6|838.1|844.2|839.7|840.7|836.2|365
1713144600000|2024-04-15 01:30:00|843|838.5|844.2|839.7|846.1|841.6|842.5|838|412
1713144900000|2024-04-15 01:35:00|844.1|839.6|845.6|841.1|845.6|841.1|844.1|839.6|284
1713145200000|2024-04-15 01:40:00|845.5|841|844.5|840|847.5|843|844.5|840|257
1713145500000|2024-04-15 01:45:00|844.8|840.3|842.5|838|845|840.5|842|837.5|371
1713145800000|2024-04-15 01:50:00|842.9|838.4|843|838.5|844.2|839.7|842.4|837.9|746
1713146100000|2024-04-15 01:55:00|843.1|838.6|844|839.5|844.5|840|843.1|838.6|269
1713146400000|2024-04-15 02:00:00|844.5|840|843.5|839|845|840.5|843|838.5|230
1713146700000|2024-04-15 02:05:00|844|839.5|841.4|836.9|845.4|840.9|841|836.5|871
1713147000000|2024-04-15 02:10:00|841.3|836.8|842|837.5|843|838.5|841.3|836.8|237
1713148200000|2024-04-15 02:30:00|842.1|837.6|842.6|838.1|844.6|840.1|842.1|837.6|265
1713148500000|2024-04-15 02:35:00|843|838.5|840.7|836.2|843|838.5|839.7|835.2|736
1713148800000|2024-04-15 02:40:00|840.2|835.7|840|835.5|840.7|836.2|837.7|833.2|727
1713149100000|2024-04-15 02:45:00|839.5|835|839.7|835.2|840.6|836.1|839.1|834.6|366
1713149400000|2024-04-15 02:50:00|840.1|835.6|842.5|838|843|838.5|840|835.5|290
1713149700000|2024-04-15 02:55:00|842.6|838.1|843.4|838.9|844|839.5|842.1|837.6|338
1713150000000|2024-04-15 03:00:00|843.5|839|843.8|839.3|844|839.5|842.8|838.3|268
1713150300000|2024-04-15 03:05:00|843.3|838.8|843.9|839.4|845.4|840.9|842.8|838.3|372
1713150600000|2024-04-15 03:10:00|843.5|839|842.4|837.9|843.5|839|842|837.5|192
1713150900000|2024-04-15 03:15:00|842|837.5|845.9|841.4|845.9|841.4|842|837.5|359
1713151200000|2024-04-15 03:20:00|845.5|841|848.4|843.9|849|844.5|845.4|840.9|761
1713151500000|2024-04-15 03:25:00|848.9|844.4|847.5|843|849.4|844.9|847|842.5|551
1713159000000|2024-04-15 05:30:00|848.4|843.9|846.6|842.1|849|844.5|846.6|842.1|566
1713159300000|2024-04-15 05:35:00|847|842.5|849.2|844.7|849.2|844.7|847|842.5|608
1713159600000|2024-04-15 05:40:00|849.6|845.1|851.9|847.4|852|847.5|848.1|843.6|687
1713159900000|2024-04-15 05:45:00|852|847.5|851.6|847.1|853.1|848.6|850.5|846|1306
1713160200000|2024-04-15 05:50:00|851.1|846.6|851.7|847.2|852.1|847.6|850.1|845.6|477
1713160500000|2024-04-15 05:55:00|852.1|847.6|850.7|846.2|852.1|847.6|849.7|845.2|322
1713160800000|2024-04-15 06:00:00|850.6|846.1|851.5|847|852|847.5|849.7|845.2|338
1713161100000|2024-04-15 06:05:00|851.4|846.9|849.1|844.6|851.4|846.9|849.1|844.6|206
1713161400000|2024-04-15 06:10:00|849.5|845|854.4|849.9|854.9|850.4|849.5|845|574
1713161700000|2024-04-15 06:15:00|854|849.5|852.4|847.9|855|850.5|852.4|847.9|1083
1713162000000|2024-04-15 06:20:00|852|847.5|852.5|848|852.6|848.1|850|845.5|578
1713162300000|2024-04-15 06:25:00|853|848.5|853|848.5|853|848.5|851.5|847|468
1713162600000|2024-04-15 06:30:00|852.9|848.4|853.5|849|854.4|849.9|852|847.5|469
1713162900000|2024-04-15 06:35:00|853.9|849.4|854.4|849.9|855|850.5|853.9|849.4|382
1713163200000|2024-04-15 06:40:00|854|849.5|853.9|849.4|854|849.5|853|848.5|264
1713163500000|2024-04-15 06:45:00|854.4|849.9|853|848.5|854.4|849.9|852.5|848|504
1713163800000|2024-04-15 06:50:00|853.5|849|851.6|847.1|853.6|849.1|850.9|846.4|438
1713164100000|2024-04-15 06:55:00|852|847.5|853.6|849.1|853.6|849.1|851.1|846.6|1430
1713186000000|2024-04-15 13:00:00|854.9|850.4|852.7|848.2|854.9|850.4|851.8|847.3|1126
1713186300000|2024-04-15 13:05:00|852.6|848.1|851.2|846.7|852.7|848.2|851.2|846.7|473
1713186600000|2024-04-15 13:10:00|851.7|847.2|850.3|845.8|851.7|847.2|850.3|845.8|322
1713186900000|2024-04-15 13:15:00|850.7|846.2|848.3|843.8|850.8|846.3|847.9|843.4|399
1713187200000|2024-04-15 13:20:00|848.4|843.9|848.4|843.9|848.9|844.4|847.9|843.4|441
1713187500000|2024-04-15 13:25:00|848.8|844.3|847.3|842.8|848.8|844.3|846.3|841.8|462
1713187800000|2024-04-15 13:30:00|847.8|843.3|846.9|842.4|848.4|843.9|846.4|841.9|262
1713188100000|2024-04-15 13:35:00|846.8|842.3|846.9|842.4|847.8|843.3|846.4|841.9|271
1713188400000|2024-04-15 13:40:00|847.3|842.8|845.4|840.9|847.8|843.3|845.4|840.9|360
1713188700000|2024-04-15 13:45:00|845.5|841|846.4|841.9|846.9|842.4|845.4|840.9|155
1713189000000|2024-04-15 13:50:00|846.8|842.3|844.4|839.9|847.3|842.8|844.4|839.9|389
1713189300000|2024-04-15 13:55:00|844.9|840.4|845.3|840.8|845.3|840.8|843.8|839.3|344
1713189600000|2024-04-15 14:00:00|845.8|841.3|845.8|841.3|846.3|841.8|845.4|840.9|121
1713189900000|2024-04-15 14:05:00|846.3|841.8|844.3|839.8|846.3|841.8|843.8|839.3|429
1713190200000|2024-04-15 14:10:00|844.7|840.2|844.8|840.3|845.3|840.8|843.8|839.3|97
1713190500000|2024-04-15 14:15:00|844.9|840.4|845.8|841.3|845.9|841.4|844.9|840.4|73
1713190800000|2024-04-15 14:20:00|845.4|840.9|845.3|840.8|846.4|841.9|844.9|840.4|155
1713191100000|2024-04-15 14:25:00|845.4|840.9|847.4|842.9|848.3|843.8|845.3|840.8|276
1713191400000|2024-04-15 14:30:00|847.8|843.3|848.8|844.3|849.8|845.3|847.4|842.9|590
1713191700000|2024-04-15 14:35:00|849.3|844.8|851.8|847.3|851.8|847.3|849.3|844.8|397
1713192000000|2024-04-15 14:40:00|851.3|846.8|853.3|848.8|853.8|849.3|851.3|846.8|540
1713192300000|2024-04-15 14:45:00|852.8|848.3|852.3|847.8|852.9|848.4|851.7|847.2|153
1713192600000|2024-04-15 14:50:00|852.4|847.9|851.8|847.3|852.8|848.3|851.3|846.8|96
1713192900000|2024-04-15 14:55:00|851.9|847.4|851.9|847.4|852.4|847.9|851.8|847.3|266
1713193200000|2024-04-15 15:00:00|852.3|847.8|852.3|847.8|852.3|847.8|852.3|847.8|0
1713229200000|2024-04-16 01:00:00|851.7|847.2|848.7|844.2|852.2|847.7|848.7|844.2|436
1713229500000|2024-04-16 01:05:00|849.2|844.7|849.2|844.7|849.7|845.2|847.7|843.2|374
1713229800000|2024-04-16 01:10:00|849.4|844.9|848.6|844.1|850.2|845.7|848.6|844.1|327
1713230100000|2024-04-16 01:15:00|848.1|843.6|847.7|843.2|848.2|843.7|846.7|842.2|221
1713230400000|2024-04-16 01:20:00|848.1|843.6|847.7|843.2|849.7|845.2|847.7|843.2|177
1713230700000|2024-04-16 01:25:00|847.8|843.3|846.2|841.7|848.2|843.7|845.7|841.2|345
1713231000000|2024-04-16 01:30:00|846.3|841.8|848.3|843.8|848.5|844|846.2|841.7|294
1713231300000|2024-04-16 01:35:00|848.7|844.2|848.3|843.8|848.7|844.2|847.6|843.1|277
1713231600000|2024-04-16 01:40:00|848.7|844.2|848.7|844.2|849.2|844.7|848.2|843.7|145
1713231900000|2024-04-16 01:45:00|848.2|843.7|844.2|839.7|848.7|844.2|843.8|839.3|507
1713232200000|2024-04-16 01:50:00|843.7|839.2|844.8|840.3|844.8|840.3|842.8|838.3|549
1713232500000|2024-04-16 01:55:00|844.7|840.2|844.2|839.7|845.7|841.2|844.2|839.7|621
1713232800000|2024-04-16 02:00:00|844.3|839.8|849.7|845.2|850.7|846.2|843.7|839.2|666
1713233100000|2024-04-16 02:05:00|849.2|844.7|835.8|831.3|849.7|845.2|834.8|830.3|2515
1713233400000|2024-04-16 02:10:00|836.3|831.8|837.3|832.8|837.4|832.9|834.8|830.3|1264
1713234600000|2024-04-16 02:30:00|837.2|832.7|839.8|835.3|839.8|835.3|835.9|831.4|1457
1713234900000|2024-04-16 02:35:00|839.3|834.8|839.3|834.8|839.8|835.3|838.4|833.9|191
1713235200000|2024-04-16 02:40:00|839.8|835.3|839.3|834.8|840.8|836.3|838.7|834.2|652
1713235500000|2024-04-16 02:45:00|839.8|835.3|839.3|834.8|841.3|836.8|839.3|834.8|443
1713235800000|2024-04-16 02:50:00|839.7|835.2|840.7|836.2|841.2|836.7|839.3|834.8|173
1713236100000|2024-04-16 02:55:00|840.3|835.8|840.3|835.8|840.7|836.2|839.3|834.8|278
1713236400000|2024-04-16 03:00:00|840.2|835.7|838.6|834.1|840.8|836.3|838.2|833.7|394
1713236700000|2024-04-16 03:05:00|838.7|834.2|841.7|837.2|842.2|837.7|838.7|834.2|266
1713237000000|2024-04-16 03:10:00|841.8|837.3|842.7|838.2|843.3|838.8|841.7|837.2|381
1713237300000|2024-04-16 03:15:00|842.8|838.3|845.6|841.1|845.6|841.1|842.1|837.6|323
1713237600000|2024-04-16 03:20:00|845.1|840.6|845.7|841.2|848.2|843.7|844.6|840.1|1006
1713237900000|2024-04-16 03:25:00|846.1|841.6|845.6|841.1|846.1|841.6|845.1|840.6|176
1713245400000|2024-04-16 05:30:00|845.5|841|847|842.5|847.5|843|845.1|840.6|344
1713245700000|2024-04-16 05:35:00|846.6|842.1|846.5|842|846.7|842.2|844.6|840.1|233
1713246000000|2024-04-16 05:40:00|846.6|842.1|846.1|841.6|847.1|842.6|845.1|840.6|171
1713246300000|2024-04-16 05:45:00|846.2|841.7|846.1|841.6|846.2|841.7|844.2|839.7|157
1713246600000|2024-04-16 05:50:00|846.6|842.1|845.6|841.1|846.6|842.1|845.2|840.7|660
1713246900000|2024-04-16 05:55:00|845.1|840.6|846.6|842.1|847.2|842.7|845.1|840.6|155
1713247200000|2024-04-16 06:00:00|847.1|842.6|848.6|844.1|850.1|845.6|847.1|842.6|572
1713247500000|2024-04-16 06:05:00|849.1|844.6|847.1|842.6|849.1|844.6|846.6|842.1|267
1713247800000|2024-04-16 06:10:00|847.5|843|848.1|843.6|849.5|845|847.5|843|234
1713248100000|2024-04-16 06:15:00|848.5|844|848.5|844|848.6|844.1|847.5|843|138
1713248400000|2024-04-16 06:20:00|848.1|843.6|846.6|842.1|848.1|843.6|846.6|842.1|148
1713248700000|2024-04-16 06:25:00|846.2|841.7|839.6|835.1|846.2|841.7|839.6|835.1|923
1713249000000|2024-04-16 06:30:00|840|835.5|832.3|827.8|840|835.5|831.3|826.8|2206
1713249300000|2024-04-16 06:35:00|832.7|828.2|835.2|830.7|835.3|830.8|830.8|826.3|1207
1713249600000|2024-04-16 06:40:00|835.1|830.6|834.8|830.3|836.1|831.6|833.2|828.7|610
1713249900000|2024-04-16 06:45:00|834.2|829.7|830.8|826.3|834.8|830.3|829.9|825.4|763
1713250200000|2024-04-16 06:50:00|831.3|826.8|831.9|827.4|832.8|828.3|829.3|824.8|691
1713250500000|2024-04-16 06:55:00|831.5|827|833.8|829.3|834.3|829.8|831.5|827|709
1713272400000|2024-04-16 13:00:00|836.2|831.7|836.5|832|837.6|833.1|834.4|829.9|1295
1713272700000|2024-04-16 13:05:00|836.9|832.4|838.6|834.1|839|834.5|836.9|832.4|604
1713273000000|2024-04-16 13:10:00|839|834.5|837.1|832.6|839.1|834.6|837.1|832.6|321
1713273300000|2024-04-16 13:15:00|836.7|832.2|839.5|835|840|835.5|836.2|831.7|388
1713273600000|2024-04-16 13:20:00|839.6|835.1|840.1|835.6|840.6|836.1|839.1|834.6|246
1713273900000|2024-04-16 13:25:00|839.7|835.2|839.7|835.2|840.2|835.7|839.2|834.7|213
1713274200000|2024-04-16 13:30:00|840.2|835.7|843.1|838.6|843.6|839.1|839.7|835.2|520
1713274500000|2024-04-16 13:35:00|843.2|838.7|840.7|836.2|843.2|838.7|840.2|835.7|282
1713274800000|2024-04-16 13:40:00|840.5|836|841.2|836.7|842.1|837.6|840.5|836|279
1713275100000|2024-04-16 13:45:00|841.6|837.1|841.1|836.6|842.1|837.6|840.7|836.2|97
1713275400000|2024-04-16 13:50:00|840.7|836.2|840.2|835.7|841.1|836.6|839.7|835.2|121
1713275700000|2024-04-16 13:55:00|839.7|835.2|840.7|836.2|840.7|836.2|839.7|835.2|51
1713276000000|2024-04-16 14:00:00|840.2|835.7|842.1|837.6|842.2|837.7|839.7|835.2|207
1713276300000|2024-04-16 14:05:00|842.2|837.7|838.7|834.2|842.2|837.7|838.7|834.2|263
1713276600000|2024-04-16 14:10:00|838.8|834.3|839.2|834.7|839.7|835.2|838.7|834.2|137
1713276900000|2024-04-16 14:15:00|839.7|835.2|840.2|835.7|841.1|836.6|839.7|835.2|61
1713277200000|2024-04-16 14:20:00|839.9|835.4|840.6|836.1|841.1|836.6|839.7|835.2|60
1713277500000|2024-04-16 14:25:00|840.7|836.2|842.6|838.1|843.1|838.6|840.6|836.1|162
1713277800000|2024-04-16 14:30:00|843.1|838.6|844|839.5|844.1|839.6|842.7|838.2|143
1713278100000|2024-04-16 14:35:00|843.6|839.1|842.6|838.1|843.6|839.1|842.6|838.1|77
1713278400000|2024-04-16 14:40:00|843.1|838.6|845.5|841|846|841.5|843|838.5|490
1713278700000|2024-04-16 14:45:00|845|840.5|845.5|841|845.5|841|844.6|840.1|81
1713279000000|2024-04-16 14:50:00|845|840.5|845.5|841|845.5|841|844|839.5|258
1713279300000|2024-04-16 14:55:00|845|840.5|845.1|840.6|846|841.5|844.6|840.1|202
1713315600000|2024-04-17 01:00:00|845.3|840.8|842.9|838.4|845.3|840.8|842.9|838.4|264
1713315900000|2024-04-17 01:05:00|842.8|838.3|844.8|840.3|844.8|840.3|842.8|838.3|211
1713316200000|2024-04-17 01:10:00|844.9|840.4|841.5|837|847.3|842.8|841|836.5|500
1713316500000|2024-04-17 01:15:00|840.9|836.4|843.9|839.4|844.9|840.4|840.5|836|191
1713316800000|2024-04-17 01:20:00|844|839.5|842.9|838.4|844.4|839.9|842.4|837.9|88
1713317100000|2024-04-17 01:25:00|843|838.5|845|840.5|845|840.5|842.9|838.4|78
1713317400000|2024-04-17 01:30:00|845.4|840.9|843.4|838.9|845.4|840.9|843.4|838.9|95
1713317700000|2024-04-17 01:35:00|843.5|839|844.1|839.6|846|841.5|843.5|839|755
1713318000000|2024-04-17 01:40:00|844.6|840.1|846|841.5|846|841.5|844.1|839.6|295
1713318300000|2024-04-17 01:45:00|845.9|841.4|846.1|841.6|846.5|842|845|840.5|296
1713318600000|2024-04-17 01:50:00|846|841.5|846.9|842.4|847.5|843|846|841.5|221
1713318900000|2024-04-17 01:55:00|847|842.5|846|841.5|847.5|843|845.9|841.4|78
1713319200000|2024-04-17 02:00:00|845.9|841.4|847|842.5|847.5|843|845.9|841.4|221
1713319500000|2024-04-17 02:05:00|846.9|842.4|848.4|843.9|848.4|843.9|846.4|841.9|243
1713319800000|2024-04-17 02:10:00|848.8|844.3|847.4|842.9|848.9|844.4|847.4|842.9|187
1713321000000|2024-04-17 02:30:00|847|842.5|846.4|841.9|848.4|843.9|845.9|841.4|94
1713321300000|2024-04-17 02:35:00|846.5|842|848.9|844.4|849.4|844.9|846.5|842|238
1713321600000|2024-04-17 02:40:00|848.8|844.3|848.8|844.3|849.4|844.9|848.1|843.6|202
1713321900000|2024-04-17 02:45:00|848.9|844.4|847.8|843.3|849.3|844.8|847.3|842.8|379
1713322200000|2024-04-17 02:50:00|847.7|843.2|846.8|842.3|848.3|843.8|846.2|841.7|259
1713322500000|2024-04-17 02:55:00|846.4|841.9|846.7|842.2|846.8|842.3|846.3|841.8|76
1713322800000|2024-04-17 03:00:00|846.8|842.3|845.2|840.7|846.8|842.3|844.3|839.8|310
1713323100000|2024-04-17 03:05:00|845.3|840.8|845.3|840.8|846.7|842.2|844.8|840.3|380
1713323400000|2024-04-17 03:10:00|845.8|841.3|844.3|839.8|845.8|841.3|843.4|838.9|110
1713323700000|2024-04-17 03:15:00|843.9|839.4|847.2|842.7|847.2|842.7|843.9|839.4|367
1713324000000|2024-04-17 03:20:00|846.7|842.2|844.4|839.9|849.3|844.8|841.9|837.4|810
1713324300000|2024-04-17 03:25:00|844.8|840.3|848.7|844.2|849.2|844.7|844.3|839.8|616
1713331800000|2024-04-17 05:30:00|848.9|844.4|858.2|853.7|860.7|856.2|848.9|844.4|3896
1713332100000|2024-04-17 05:35:00|857.8|853.3|862.8|858.3|863.4|858.9|856.7|852.2|2075
1713332400000|2024-04-17 05:40:00|862.9|858.4|861.6|857.1|864.1|859.6|860.4|855.9|1812
1713332700000|2024-04-17 05:45:00|862|857.5|864.5|860|865|860.5|861|856.5|1326
1713333000000|2024-04-17 05:50:00|864.6|860.1|864.6|860.1|865.6|861.1|863.6|859.1|1189
1713333300000|2024-04-17 05:55:00|865.1|860.6|867|862.5|867.1|862.6|864.1|859.6|1542
1713333600000|2024-04-17 06:00:00|867.5|863|868.9|864.4|869.9|865.4|866.9|862.4|1590
1713333900000|2024-04-17 06:05:00|868.7|864.2|866.1|861.6|868.7|864.2|866.1|861.6|753
1713334200000|2024-04-17 06:10:00|865.6|861.1|868.8|864.3|868.9|864.4|865.6|861.1|478
1713334500000|2024-04-17 06:15:00|868.9|864.4|868.3|863.8|869.3|864.8|866.9|862.4|490
1713334800000|2024-04-17 06:20:00|868.7|864.2|870.3|865.8|870.7|866.2|867.8|863.3|526
1713335100000|2024-04-17 06:25:00|870|865.5|872.3|867.8|872.7|868.2|869.3|864.8|731
1713335400000|2024-04-17 06:30:00|872.2|867.7|872.5|868|872.9|868.4|870.9|866.4|924
1713335700000|2024-04-17 06:35:00|872.4|867.9|875.9|871.4|875.9|871.4|871.9|867.4|1687
1713336000000|2024-04-17 06:40:00|876.3|871.8|875|870.5|876.9|872.4|874.4|869.9|1103
1713336300000|2024-04-17 06:45:00|875.1|870.6|876|871.5|876.5|872|875|870.5|426
1713336600000|2024-04-17 06:50:00|876.5|872|880.9|876.4|880.9|876.4|875.9|871.4|1048
1713336900000|2024-04-17 06:55:00|880.4|875.9|877.2|872.7|880.4|875.9|876.4|871.9|1642
1713358800000|2024-04-17 13:00:00|877.6|873.1|876.4|871.9|879.1|874.6|875.9|871.4|1422
1713359100000|2024-04-17 13:05:00|876.5|872|880|875.5|880.1|875.6|876|871.5|674
1713359400000|2024-04-17 13:10:00|880.4|875.9|881.5|877|882.5|878|879.5|875|1327
1713359700000|2024-04-17 13:15:00|881.6|877.1|883.3|878.8|883.8|879.3|881.1|876.6|2548
1713360000000|2024-04-17 13:20:00|883.7|879.2|882.5|878|884.9|880.4|882.5|878|646
1713360300000|2024-04-17 13:25:00|882|877.5|883|878.5|883|878.5|881.9|877.4|293
1713360600000|2024-04-17 13:30:00|882.5|878|883.5|879|884|879.5|882.5|878|359
1713360900000|2024-04-17 13:35:00|883|878.5|884.4|879.9|885.4|880.9|883|878.5|333
1713361200000|2024-04-17 13:40:00|884.9|880.4|884.9|880.4|885.4|880.9|883.9|879.4|241
1713361500000|2024-04-17 13:45:00|884.4|879.9|883.5|879|885|880.5|883.1|878.6|664
1713361800000|2024-04-17 13:50:00|883.1|878.6|884|879.5|884|879.5|883|878.5|236
1713362100000|2024-04-17 13:55:00|883.5|879|886|881.5|886|881.5|883|878.5|330
1713362400000|2024-04-17 14:00:00|885.9|881.4|885.4|880.9|886|881.5|884.5|880|166
1713362700000|2024-04-17 14:05:00|885|880.5|885.5|881|886.9|882.4|885|880.5|530
1713363000000|2024-04-17 14:10:00|885.1|880.6|885|880.5|885.5|881|885|880.5|75
1713363300000|2024-04-17 14:15:00|884.5|880|884|879.5|884.5|880|883.6|879.1|205
1713363600000|2024-04-17 14:20:00|883.6|879.1|885.5|881|885.5|881|883.6|879.1|276
1713363900000|2024-04-17 14:25:00|885.3|880.8|886.4|881.9|886.9|882.4|885.3|880.8|86
1713364200000|2024-04-17 14:30:00|886|881.5|885.5|881|886.4|881.9|885|880.5|60
1713364500000|2024-04-17 14:35:00|885.4|880.9|886|881.5|886|881.5|885|880.5|96
1713364800000|2024-04-17 14:40:00|885.9|881.4|887|882.5|887.4|882.9|885.5|881|138
1713365100000|2024-04-17 14:45:00|887.4|882.9|888.9|884.4|889.8|885.3|886.9|882.4|523
1713365400000|2024-04-17 14:50:00|889.4|884.9|886.4|881.9|889.4|884.9|885.9|881.4|368
1713365700000|2024-04-17 14:55:00|886.9|882.4|886.1|881.6|886.9|882.4|884|879.5|936
1713366000000|2024-04-17 15:00:00|886.5|882|886.5|882|886.5|882|886.5|882|0
1713402000000|2024-04-18 01:00:00|885.7|881.2|884|879.5|885.7|881.2|882|877.5|577
1713402300000|2024-04-18 01:05:00|884.5|880|884.9|880.4|886.4|881.9|884|879.5|186
1713402600000|2024-04-18 01:10:00|884.4|879.9|883.5|879|884.4|879.9|882.4|877.9|299
1713402900000|2024-04-18 01:15:00|883.9|879.4|882.4|877.9|884|879.5|882.4|877.9|183
1713403200000|2024-04-18 01:20:00|882|877.5|882.8|878.3|883.3|878.8|881.4|876.9|302
1713403500000|2024-04-18 01:25:00|882.6|878.1|879.9|875.4|882.6|878.1|879.4|874.9|336
1713403800000|2024-04-18 01:30:00|880|875.5|881.2|876.7|881.2|876.7|879.8|875.3|307
1713404100000|2024-04-18 01:35:00|881.3|876.8|880.8|876.3|881.7|877.2|879.4|874.9|192
1713404400000|2024-04-18 01:40:00|880.4|875.9|878.9|874.4|881.3|876.8|878.8|874.3|222
1713404700000|2024-04-18 01:45:00|879.4|874.9|881.4|876.9|882.3|877.8|879.4|874.9|219
1713405000000|2024-04-18 01:50:00|881.3|876.8|876.3|871.8|881.3|876.8|876.3|871.8|585
1713405300000|2024-04-18 01:55:00|875.9|871.4|877.8|873.3|880.3|875.8|875.9|871.4|454
1713405600000|2024-04-18 02:00:00|877.9|873.4|880.3|875.8|880.8|876.3|877.9|873.4|152
1713405900000|2024-04-18 02:05:00|880.2|875.7|879.9|875.4|881.2|876.7|879.3|874.8|96
1713406200000|2024-04-18 02:10:00|880.3|875.8|882.4|877.9|882.8|878.3|879.8|875.3|270
1713407400000|2024-04-18 02:30:00|882.9|878.4|884.3|879.8|884.8|880.3|881.9|877.4|588
1713407700000|2024-04-18 02:35:00|884.7|880.2|885.3|880.8|885.8|881.3|883.3|878.8|754
1713408000000|2024-04-18 02:40:00|885.8|881.3|884.9|880.4|885.8|881.3|883.9|879.4|177
1713408300000|2024-04-18 02:45:00|885.4|880.9|886.3|881.8|886.3|881.8|884.8|880.3|284
1713408600000|2024-04-18 02:50:00|886.8|882.3|886.3|881.8|887.3|882.8|884.8|880.3|336
1713408900000|2024-04-18 02:55:00|885.8|881.3|886.8|882.3|887.8|883.3|885.4|880.9|215
1713409200000|2024-04-18 03:00:00|887.3|882.8|888.3|883.8|888.8|884.3|886.8|882.3|350
1713409500000|2024-04-18 03:05:00|888.7|884.2|886.8|882.3|888.7|884.2|886.8|882.3|215
1713409800000|2024-04-18 03:10:00|887.3|882.8|887.2|882.7|887.8|883.3|886.2|881.7|124
1713410100000|2024-04-18 03:15:00|886.7|882.2|887.2|882.7|887.6|883.1|883.7|879.2|315
1713410400000|2024-04-18 03:20:00|887.6|883.1|886.6|882.1|888.1|883.6|885.7|881.2|115
1713410700000|2024-04-18 03:25:00|886.1|881.6|884.3|879.8|886.6|882.1|884.2|879.7|163
1713418200000|2024-04-18 05:30:00|884.2|879.7|874.3|869.8|884.2|879.7|874.3|869.8|1087
1713418500000|2024-04-18 05:35:00|874.4|869.9|878.2|873.7|878.7|874.2|873.9|869.4|369
1713418800000|2024-04-18 05:40:00|878.3|873.8|878.3|873.8|879.4|874.9|876.8|872.3|390
1713419100000|2024-04-18 05:45:00|877.8|873.3|877.4|872.9|878.2|873.7|875.4|870.9|421
1713419400000|2024-04-18 05:50:00|877.8|873.3|880.3|875.8|880.7|876.2|876.9|872.4|220
1713419700000|2024-04-18 05:55:00|880.8|876.3|878.3|873.8|881.7|877.2|878.3|873.8|408
1713420000000|2024-04-18 06:00:00|878.8|874.3|879.3|874.8|881.3|876.8|878.3|873.8|183
1713420300000|2024-04-18 06:05:00|878.8|874.3|878.3|873.8|879.8|875.3|877.4|872.9|412
1713420600000|2024-04-18 06:10:00|878.8|874.3|879.3|874.8|879.8|875.3|877.9|873.4|157
1713420900000|2024-04-18 06:15:00|878.8|874.3|875.8|871.3|879.3|874.8|875.8|871.3|398
1713421200000|2024-04-18 06:20:00|876.2|871.7|880.2|875.7|880.2|875.7|876.2|871.7|260
1713421500000|2024-04-18 06:25:00|880.3|875.8|880.2|875.7|880.7|876.2|878.9|874.4|224
1713421800000|2024-04-18 06:30:00|880.3|875.8|880.3|875.8|880.8|876.3|879.8|875.3|248
1713422100000|2024-04-18 06:35:00|879.8|875.3|884.6|880.1|886.7|882.2|878.8|874.3|743
1713422400000|2024-04-18 06:40:00|884.1|879.6|883.7|879.2|884.7|880.2|881.6|877.1|284
1713422700000|2024-04-18 06:45:00|883.9|879.4|881.8|877.3|884.9|880.4|880.3|875.8|630
1713423000000|2024-04-18 06:50:00|881.3|876.8|882.8|878.3|883.7|879.2|881.2|876.7|434
1713423300000|2024-04-18 06:55:00|882.3|877.8|881.7|877.2|883.3|878.8|881.3|876.8|447
1713445200000|2024-04-18 13:00:00|881.2|876.7|875.1|870.6|881.2|876.7|875.1|870.6|1263
1713445500000|2024-04-18 13:05:00|875.2|870.7|876.2|871.7|876.6|872.1|873.2|868.7|531
1713445800000|2024-04-18 13:10:00|876.6|872.1|875.6|871.1|878.2|873.7|875.1|870.6|336
1713446100000|2024-04-18 13:15:00|875.2|870.7|874.1|869.6|875.6|871.1|872.7|868.2|390
1713446400000|2024-04-18 13:20:00|874.2|869.7|875.7|871.2|875.7|871.2|874.2|869.7|262
1713446700000|2024-04-18 13:25:00|875.2|870.7|877.7|873.2|877.7|873.2|875.2|870.7|226
1713447000000|2024-04-18 13:30:00|877.2|872.7|875.7|871.2|877.7|873.2|875.2|870.7|277
1713447300000|2024-04-18 13:35:00|875.2|870.7|873.7|869.2|875.3|870.8|873.3|868.8|251
1713447600000|2024-04-18 13:40:00|873.3|868.8|872.2|867.7|873.3|868.8|870.8|866.3|753
1713447900000|2024-04-18 13:45:00|871.7|867.2|873.7|869.2|874.7|870.2|871.2|866.7|432
1713448200000|2024-04-18 13:50:00|873.2|868.7|871.7|867.2|874.2|869.7|871.2|866.7|249
1713448500000|2024-04-18 13:55:00|872.2|867.7|872.7|868.2|873.6|869.1|871.7|867.2|231
1713448800000|2024-04-18 14:00:00|873.1|868.6|873.1|868.6|873.6|869.1|872.6|868.1|81
1713449100000|2024-04-18 14:05:00|872.7|868.2|873.6|869.1|874.7|870.2|872.7|868.2|150
1713449400000|2024-04-18 14:10:00|873.7|869.2|874.1|869.6|874.2|869.7|873.3|868.8|133
1713449700000|2024-04-18 14:15:00|873.7|869.2|873.2|868.7|873.7|869.2|873.2|868.7|129
1713450000000|2024-04-18 14:20:00|873.7|869.2|871.7|867.2|873.7|869.2|870.8|866.3|595
1713450300000|2024-04-18 14:25:00|871.6|867.1|871.2|866.7|871.6|867.1|869.3|864.8|671
1713450600000|2024-04-18 14:30:00|871.3|866.8|871.2|866.7|871.7|867.2|870.2|865.7|123
1713450900000|2024-04-18 14:35:00|870.8|866.3|872.7|868.2|873.1|868.6|870.8|866.3|86
1713451200000|2024-04-18 14:40:00|872.6|868.1|871.2|866.7|872.7|868.2|870.7|866.2|95
1713451500000|2024-04-18 14:45:00|871.7|867.2|872.7|868.2|873.1|868.6|871.2|866.7|33
1713451800000|2024-04-18 14:50:00|872.6|868.1|872.2|867.7|873.6|869.1|872.2|867.7|110
1713452100000|2024-04-18 14:55:00|872.6|868.1|871.4|866.9|873.1|868.6|871.2|866.7|186
1713452400000|2024-04-18 15:00:00|871.7|867.2|871.7|867.2|871.7|867.2|871.7|867.2|0
1713488400000|2024-04-19 01:00:00|870.6|866.1|871.5|867|874|869.5|869.6|865.1|617
1713488700000|2024-04-19 01:05:00|871.1|866.6|872.1|867.6|872.1|867.6|870.6|866.1|56
1713489000000|2024-04-19 01:10:00|872|867.5|874.6|870.1|875.1|870.6|872|867.5|416
1713489300000|2024-04-19 01:15:00|875.1|870.6|876.6|872.1|877.5|873|874.6|870.1|279
1713489600000|2024-04-19 01:20:00|876.5|872|877.5|873|877.5|873|875.5|871|169
1713489900000|2024-04-19 01:25:00|877|872.5|875.1|870.6|877.1|872.6|875.1|870.6|182
1713490200000|2024-04-19 01:30:00|875.6|871.1|878.5|874|879|874.5|875.5|871|306
1713490500000|2024-04-19 01:35:00|879|874.5|878.1|873.6|879.1|874.6|876.6|872.1|199
1713490800000|2024-04-19 01:40:00|878|873.5|877.6|873.1|882|877.5|877.1|872.6|284
1713491100000|2024-04-19 01:45:00|877.5|873|882|877.5|883|878.5|877.5|873|256
1713491400000|2024-04-19 01:50:00|881.6|877.1|880.6|876.1|881.6|877.1|879.6|875.1|104
1713491700000|2024-04-19 01:55:00|880.1|875.6|879|874.5|882.1|877.6|877.1|872.6|506
1713492000000|2024-04-19 02:00:00|879.1|874.6|873.6|869.1|880|875.5|873.6|869.1|376
1713492300000|2024-04-19 02:05:00|874|869.5|873.5|869|875.5|871|873|868.5|276
1713492600000|2024-04-19 02:10:00|873.4|868.9|875.5|871|875.6|871.1|873|868.5|158
1713492900000|2024-04-19 02:15:00|875.1|870.6|875.1|870.6|875.1|870.6|875.1|870.6|0
1713493800000|2024-04-19 02:30:00|875.5|871|879.4|874.9|879.5|875|875|870.5|228
1713494100000|2024-04-19 02:35:00|879.5|875|879.4|874.9|881.4|876.9|878.9|874.4|131
1713494400000|2024-04-19 02:40:00|879.5|875|879.5|875|880.4|875.9|878.9|874.4|159
1713494700000|2024-04-19 02:45:00|879.4|874.9|882|877.5|883.4|878.9|879.4|874.9|328
1713495000000|2024-04-19 02:50:00|881.5|877|882.9|878.4|883.4|878.9|880.9|876.4|180
1713495300000|2024-04-19 02:55:00|882.7|878.2|881.9|877.4|884.4|879.9|881.9|877.4|256
1713495600000|2024-04-19 03:00:00|881.8|877.3|879.4|874.9|881.8|877.3|877.5|873|281
1713495900000|2024-04-19 03:05:00|879|874.5|877.4|872.9|880.4|875.9|876.9|872.4|179
1713496200000|2024-04-19 03:10:00|876.9|872.4|876|871.5|879.1|874.6|875.9|871.4|243
1713496500000|2024-04-19 03:15:00|876.4|871.9|869|864.5|877|872.5|865.1|860.6|1624
1713496800000|2024-04-19 03:20:00|869.1|864.6|868.6|864.1|871.5|867|865.6|861.1|456
1713497100000|2024-04-19 03:25:00|869|864.5|868|863.5|870.1|865.6|864.2|859.7|583
1713504600000|2024-04-19 05:30:00|868.1|863.6|868.4|863.9|872|867.5|867.6|863.1|340
1713504900000|2024-04-19 05:35:00|868.5|864|868|863.5|869.5|865|867.6|863.1|217
1713505200000|2024-04-19 05:40:00|868.5|864|870|865.5|870.5|866|868.5|864|136
1713505500000|2024-04-19 05:45:00|870.1|865.6|871.5|867|871.5|867|869.4|864.9|463
1713505800000|2024-04-19 05:50:00|871.6|867.1|872|867.5|873.4|868.9|871|866.5|675
1713506100000|2024-04-19 05:55:00|871.9|867.4|871.9|867.4|872.9|868.4|871|866.5|241
1713506400000|2024-04-19 06:00:00|872.4|867.9|873.9|869.4|874.9|870.4|871.9|867.4|303
1713506700000|2024-04-19 06:05:00|874|869.5|872.4|867.9|874.4|869.9|872.4|867.9|82
1713507000000|2024-04-19 06:10:00|872.9|868.4|873.9|869.4|874.4|869.9|872.5|868|198
1713507300000|2024-04-19 06:15:00|873.4|868.9|872.5|868|873.9|869.4|872.5|868|92
1713507600000|2024-04-19 06:20:00|872.9|868.4|870.9|866.4|872.9|868.4|870|865.5|152
1713507900000|2024-04-19 06:25:00|870.5|866|872.8|868.3|872.8|868.3|869.9|865.4|414
1713508200000|2024-04-19 06:30:00|872.3|867.8|871.8|867.3|872.9|868.4|871.3|866.8|52
1713508500000|2024-04-19 06:35:00|872.2|867.7|874.2|869.7|874.2|869.7|871.3|866.8|47
1713508800000|2024-04-19 06:40:00|873.8|869.3|876.8|872.3|879.2|874.7|873.8|869.3|463
1713509100000|2024-04-19 06:45:00|877.2|872.7|878.7|874.2|880.8|876.3|877.2|872.7|337
1713509400000|2024-04-19 06:50:00|879.2|874.7|877.3|872.8|879.3|874.8|876.8|872.3|122
1713509700000|2024-04-19 06:55:00|876.9|872.4|878|873.5|878.3|873.8|873.5|869|589
1713531600000|2024-04-19 13:00:00|874.6|870.1|869.3|864.8|875.5|871|869.3|864.8|1613
1713531900000|2024-04-19 13:05:00|869.4|864.9|872.4|867.9|872.7|868.2|869.4|864.9|535
1713532200000|2024-04-19 13:10:00|872.9|868.4|870.9|866.4|875.9|871.4|870.7|866.2|556
1713532500000|2024-04-19 13:15:00|871.4|866.9|872.9|868.4|873.4|868.9|871.3|866.8|147
1713532800000|2024-04-19 13:20:00|872.8|868.3|873.9|869.4|873.9|869.4|872.8|868.3|63
1713533100000|2024-04-19 13:25:00|873.4|868.9|874.3|869.8|874.4|869.9|872.4|867.9|92
1713533400000|2024-04-19 13:30:00|873.9|869.4|874.3|869.8|874.9|870.4|873.4|868.9|128
1713533700000|2024-04-19 13:35:00|873.8|869.3|872.8|868.3|873.9|869.4|871.8|867.3|305
1713534000000|2024-04-19 13:40:00|872.3|867.8|871.8|867.3|872.3|867.8|871.3|866.8|146
1713534300000|2024-04-19 13:45:00|871.3|866.8|872.7|868.2|872.7|868.2|871.3|866.8|30
1713534600000|2024-04-19 13:50:00|872.3|867.8|870.8|866.3|872.3|867.8|870.8|866.3|154
1713534900000|2024-04-19 13:55:00|871.3|866.8|871.3|866.8|871.8|867.3|870.8|866.3|119
1713535200000|2024-04-19 14:00:00|871.4|866.9|873.3|868.8|873.3|868.8|871.3|866.8|127
1713535500000|2024-04-19 14:05:00|872.9|868.4|874.8|870.3|875.8|871.3|872.9|868.4|142
1713535800000|2024-04-19 14:10:00|874.7|870.2|874.7|870.2|874.8|870.3|873.7|869.2|606
1713536100000|2024-04-19 14:15:00|875.2|870.7|875.8|871.3|875.8|871.3|874.8|870.3|179
1713536400000|2024-04-19 14:20:00|875.3|870.8|874.8|870.3|875.3|870.8|874.3|869.8|60
1713536700000|2024-04-19 14:25:00|875.3|870.8|876.8|872.3|877.3|872.8|875.3|870.8|172
1713537000000|2024-04-19 14:30:00|876.3|871.8|875.4|870.9|876.8|872.3|875.3|870.8|233
1713537300000|2024-04-19 14:35:00|875.3|870.8|875.3|870.8|875.8|871.3|874.3|869.8|71
1713537600000|2024-04-19 14:40:00|874.8|870.3|877.8|873.3|878.3|873.8|874.8|870.3|140
1713537900000|2024-04-19 14:45:00|877.3|872.8|878.3|873.8|879.8|875.3|877.3|872.8|133
1713538200000|2024-04-19 14:50:00|877.8|873.3|878.3|873.8|878.3|873.8|876.3|871.8|76
1713538500000|2024-04-19 14:55:00|877.8|873.3|876.8|872.3|877.9|873.4|876.4|871.9|475
1713538800000|2024-04-19 15:00:00|877.3|872.8|877.3|872.8|877.3|872.8|877.3|872.8|0
1713747600000|2024-04-22 01:00:00|873.7|869.2|871|866.5|873.7|869.2|868.5|864|779
1713747900000|2024-04-22 01:05:00|870.5|866|874|869.5|874|869.5|870.5|866|246
1713748200000|2024-04-22 01:10:00|873.5|869|875|870.5|875.5|871|873|868.5|88
1713748500000|2024-04-22 01:15:00|875.5|871|872|867.5|876|871.5|872|867.5|148
1713748800000|2024-04-22 01:20:00|872.5|868|871.1|866.6|873|868.5|870.5|866|513
1713749100000|2024-04-22 01:25:00|871.5|867|868.1|863.6|872|867.5|868|863.5|465
1713749400000|2024-04-22 01:30:00|868.6|864.1|869.1|864.6|870.6|866.1|868.1|863.6|529
1713749700000|2024-04-22 01:35:00|869.6|865.1|871.5|867|872.1|867.6|869|864.5|381
1713750000000|2024-04-22 01:40:00|871|866.5|869.1|864.6|872|867.5|868.6|864.1|141
1713750300000|2024-04-22 01:45:00|868.6|864.1|870.5|866|870.5|866|867.6|863.1|144
1713750600000|2024-04-22 01:50:00|871|866.5|871.6|867.1|872|867.5|870|865.5|919
1713750900000|2024-04-22 01:55:00|871.1|866.6|873.6|869.1|874|869.5|871.1|866.6|243
1713751200000|2024-04-22 02:00:00|874.1|869.6|876.6|872.1|877.1|872.6|873|868.5|540
1713751500000|2024-04-22 02:05:00|876.5|872|879.6|875.1|880|875.5|875|870.5|330
1713751800000|2024-04-22 02:10:00|879.5|875|880.1|875.6|881.1|876.6|879.5|875|1491
1713753000000|2024-04-22 02:30:00|880.6|876.1|878.6|874.1|881.1|876.6|877.6|873.1|199
1713753300000|2024-04-22 02:35:00|879.1|874.6|878.2|873.7|880.1|875.6|876.1|871.6|84
1713753600000|2024-04-22 02:40:00|878.1|873.6|877.6|873.1|879.1|874.6|876.9|872.4|70
1713753900000|2024-04-22 02:45:00|878.1|873.6|876.6|872.1|878.6|874.1|876.6|872.1|124
1713754200000|2024-04-22 02:50:00|876.5|872|873.1|868.6|876.5|872|872.6|868.1|392
1713754500000|2024-04-22 02:55:00|872.6|868.1|872.2|867.7|874.1|869.6|871.6|867.1|183
1713754800000|2024-04-22 03:00:00|872.1|867.6|870.6|866.1|873.5|869|870.1|865.6|604
1713755100000|2024-04-22 03:05:00|870.1|865.6|872.2|867.7|872.2|867.7|870.1|865.6|531
1713755400000|2024-04-22 03:10:00|871.7|867.2|869.2|864.7|872.2|867.7|869.2|864.7|432
1713755700000|2024-04-22 03:15:00|869.7|865.2|869.8|865.3|870.8|866.3|869.7|865.2|333
1713756000000|2024-04-22 03:20:00|870.2|865.7|870.7|866.2|872.7|868.2|870.2|865.7|143
1713756300000|2024-04-22 03:25:00|870.5|866|869|864.5|870.7|866.2|868.7|864.2|291
1713763800000|2024-04-22 05:30:00|869.2|864.7|871.2|866.7|871.7|867.2|868.7|864.2|137
1713764100000|2024-04-22 05:35:00|871.1|866.6|869.6|865.1|871.1|866.6|869.1|864.6|204
1713764400000|2024-04-22 05:40:00|869.2|864.7|866.7|862.2|869.6|865.1|864.2|859.7|731
1713764700000|2024-04-22 05:45:00|866.2|861.7|868.7|864.2|869.2|864.7|866.2|861.7|361
1713765000000|2024-04-22 05:50:00|868.2|863.7|868.1|863.6|869.1|864.6|867.7|863.2|157
1713765300000|2024-04-22 05:55:00|868.2|863.7|870.6|866.1|871.1|866.6|868.2|863.7|97
1713765600000|2024-04-22 06:00:00|871.1|866.6|871.1|866.6|872.1|867.6|870.6|866.1|269
1713765900000|2024-04-22 06:05:00|870.6|866.1|869.6|865.1|871.1|866.6|869.1|864.6|170
1713766200000|2024-04-22 06:10:00|869.1|864.6|869.2|864.7|869.7|865.2|868.7|864.2|71
1713766500000|2024-04-22 06:15:00|869.6|865.1|868.2|863.7|869.7|865.2|867.2|862.7|133
1713766800000|2024-04-22 06:20:00|868.1|863.6|869.2|864.7|869.2|864.7|867.7|863.2|55
1713767100000|2024-04-22 06:25:00|869.1|864.6|868.1|863.6|869.7|865.2|867.6|863.1|248
1713767400000|2024-04-22 06:30:00|867.7|863.2|869|864.5|872|867.5|866.6|862.1|428
1713767700000|2024-04-22 06:35:00|869.1|864.6|871|866.5|871.1|866.6|868.5|864|34
1713768000000|2024-04-22 06:40:00|871.1|866.6|872.1|867.6|874.5|870|871.1|866.6|225
1713768300000|2024-04-22 06:45:00|872.5|868|870.1|865.6|872.5|868|869.1|864.6|135
1713768600000|2024-04-22 06:50:00|869.6|865.1|869.6|865.1|870.6|866.1|868.6|864.1|236
1713768900000|2024-04-22 06:55:00|869.2|864.7|872.4|867.9|872.5|868|869.1|864.6|347
1713790800000|2024-04-22 13:00:00|873.3|866.8|870.5|866|873.3|867.6|868.6|864.1|812
1713791100000|2024-04-22 13:05:00|871|866.5|869.5|865|871.5|867|869|864.5|270
1713791400000|2024-04-22 13:10:00|870|865.5|868.5|864|870|865.5|868|863.5|222
1713791700000|2024-04-22 13:15:00|868|863.5|864.5|860|868|863.5|860|855.5|1338
1713792000000|2024-04-22 13:20:00|864|859.5|867.5|863|867.5|863|864|859.5|186
1713792300000|2024-04-22 13:25:00|867|862.5|867.9|863.4|869.2|864.7|867|862.5|374
1713792600000|2024-04-22 13:30:00|868|863.5|868.4|863.9|869.4|864.9|867.5|863|116
1713792900000|2024-04-22 13:35:00|868.5|864|869.9|865.4|869.9|865.4|868|863.5|191
1713793200000|2024-04-22 13:40:00|870.4|865.9|870|865.5|870.9|866.4|869.5|865|77
1713793500000|2024-04-22 13:45:00|870.4|865.9|871.5|867|871.9|867.4|869.9|865.4|169
1713793800000|2024-04-22 13:50:00|871.4|866.9|872.9|868.4|873.9|869.4|870.9|866.4|90
1713794100000|2024-04-22 13:55:00|872.4|867.9|871.9|867.4|872.9|868.4|871.5|867|69
1713794400000|2024-04-22 14:00:00|872.4|867.9|871.9|867.4|872.9|868.4|871.4|866.9|44
1713794700000|2024-04-22 14:05:00|871.5|867|871.4|866.9|872.9|868.4|871.4|866.9|7
1713795000000|2024-04-22 14:10:00|871.5|867|871.9|867.4|872.5|868|871.4|866.9|89
1713795300000|2024-04-22 14:15:00|872|867.5|874.9|870.4|875.4|870.9|872|867.5|230
1713795600000|2024-04-22 14:20:00|874.4|869.9|873.9|869.4|874.4|869.9|873.9|869.4|21
1713795900000|2024-04-22 14:25:00|874.4|869.9|873.4|868.9|874.4|869.9|872.9|868.4|107
1713796200000|2024-04-22 14:30:00|872.9|868.4|872.9|868.4|873.9|869.4|872.4|867.9|57
1713796500000|2024-04-22 14:35:00|872.7|868.2|873.4|868.9|873.4|868.9|871.5|867|37
1713796800000|2024-04-22 14:40:00|872.9|868.4|873.5|869|873.5|869|872.4|867.9|25
1713797100000|2024-04-22 14:45:00|873.4|868.9|874.9|870.4|875.4|870.9|872.9|868.4|69
1713797400000|2024-04-22 14:50:00|875|870.5|872.5|868|875|870.5|872.5|868|59
1713797700000|2024-04-22 14:55:00|873|868.5|870.3|865.8|873.5|869|870.3|865.8|156
1713798000000|2024-04-22 15:00:00|870.5|866|870.5|866|870.5|866|870.5|866|0
1713834000000|2024-04-23 01:00:00|870.8|864.3|871.2|866.7|873.2|868.7|869|864.3|491
1713834300000|2024-04-23 01:05:00|871.7|867.2|874.2|869.7|874.7|870.2|871.7|867.2|320
1713834600000|2024-04-23 01:10:00|874.5|870|874.7|870.2|875.2|870.7|873.7|869.2|238
1713834900000|2024-04-23 01:15:00|874.2|869.7|873.7|869.2|875.2|870.7|872.7|868.2|164
1713835200000|2024-04-23 01:20:00|874.2|869.7|874.2|869.7|875.2|870.7|873.7|869.2|71
1713835500000|2024-04-23 01:25:00|873.7|869.2|869.2|864.7|873.7|869.2|868.7|864.2|306
1713835800000|2024-04-23 01:30:00|868.7|864.2|867.2|862.7|870.1|865.6|867.2|862.7|503
1713836100000|2024-04-23 01:35:00|866.7|862.2|867.7|863.2|868.7|864.2|866.7|862.2|836
1713836400000|2024-04-23 01:40:00|868.2|863.7|869.2|864.7|869.2|864.7|866.7|862.2|442
1713836700000|2024-04-23 01:45:00|868.6|864.1|867.1|862.6|869.1|864.6|866.9|862.4|307
1713837000000|2024-04-23 01:50:00|867.2|862.7|870.1|865.6|870.6|866.1|865.7|861.2|559
1713837300000|2024-04-23 01:55:00|870.3|865.8|871.5|867|872|867.5|869|864.5|473
1713837600000|2024-04-23 02:00:00|871|866.5|873|868.5|873.4|868.9|871|866.5|433
1713837900000|2024-04-23 02:05:00|873.4|868.9|872.4|867.9|873.4|868.9|872.4|867.9|259
1713838200000|2024-04-23 02:10:00|872|867.5|872|867.5|872.5|868|871.9|867.4|271
1713839400000|2024-04-23 02:30:00|871.9|867.4|870.9|866.4|871.9|867.4|870|865.5|101
1713839700000|2024-04-23 02:35:00|870.4|865.9|869.9|865.4|871|866.5|869.9|865.4|38
1713840000000|2024-04-23 02:40:00|870|865.5|869.5|865|871|866.5|869|864.5|49
1713840300000|2024-04-23 02:45:00|870|865.5|871.3|866.8|872|867.5|870|865.5|51
1713840600000|2024-04-23 02:50:00|871|866.5|871.5|867|872.5|868|869.4|864.9|278
1713840900000|2024-04-23 02:55:00|872|867.5|869.5|865|872|867.5|869.5|865|52
1713841200000|2024-04-23 03:00:00|869|864.5|870|865.5|871|866.5|869|864.5|30
1713841500000|2024-04-23 03:05:00|870.2|865.7|868.6|864.1|870.2|865.7|867.6|863.1|201
1713841800000|2024-04-23 03:10:00|869.1|864.6|870|865.5|870|865.5|869|864.5|18
1713842100000|2024-04-23 03:15:00|870.1|865.6|870.5|866|870.5|866|868.1|863.6|36
1713842400000|2024-04-23 03:20:00|870|865.5|871|866.5|871.5|867|870|865.5|88
1713842700000|2024-04-23 03:25:00|871.5|867|870.1|865.6|872.5|868|870.1|865.6|104
1713850200000|2024-04-23 05:30:00|869.6|865.1|869.5|865|871.9|867.4|868.5|864|152
1713850500000|2024-04-23 05:35:00|869|864.5|870.5|866|870.5|866|869|864.5|140
1713850800000|2024-04-23 05:40:00|871|866.5|869.5|865|871|866.5|869|864.5|108
1713851100000|2024-04-23 05:45:00|869|864.5|866.6|862.1|869.5|865|866.6|862.1|452
1713851400000|2024-04-23 05:50:00|867|862.5|867.5|863|867.6|863.1|865.6|861.1|506
1713851700000|2024-04-23 05:55:00|867.6|863.1|869|864.5|870|865.5|866.6|862.1|102
1713852000000|2024-04-23 06:00:00|869.5|865|870.5|866|870.5|866|867.1|862.6|72
1713852300000|2024-04-23 06:05:00|871|866.5|873.4|868.9|873.4|868.9|871|866.5|369
1713852600000|2024-04-23 06:10:00|873.5|869|870.9|866.4|873.9|869.4|870.4|865.9|126
1713852900000|2024-04-23 06:15:00|871|866.5|870|865.5|871.5|867|870|865.5|35
1713853200000|2024-04-23 06:20:00|870.5|866|868.5|864|870.9|866.4|868.1|863.6|177
1713853500000|2024-04-23 06:25:00|868.1|863.6|868|863.5|868.6|864.1|867.5|863|315
1713853800000|2024-04-23 06:30:00|867.5|863|868|863.5|869.4|864.9|867.5|863|117
1713854100000|2024-04-23 06:35:00|867.5|863|865.6|861.1|867.5|863|863.6|859.1|1718
1713854400000|2024-04-23 06:40:00|865.2|860.7|861.7|857.2|865.2|860.7|861.2|856.7|673
1713854700000|2024-04-23 06:45:00|862.1|857.6|861.7|857.2|862.3|857.8|857.8|853.3|1436
1713855000000|2024-04-23 06:50:00|862.2|857.7|857.7|853.2|862.2|857.7|857.2|852.7|577
1713855300000|2024-04-23 06:55:00|857.3|852.8|854.7|850.2|858.2|853.7|854.6|850.1|707
1713877200000|2024-04-23 13:00:00|854.1|847.6|856.8|852.3|856.8|852.3|852.9|847.6|1187
1713877500000|2024-04-23 13:05:00|856.3|851.8|859.8|855.3|860.4|855.9|856.3|851.8|322
1713877800000|2024-04-23 13:10:00|859.3|854.8|862.5|858|862.5|858|859.3|854.8|580
1713878100000|2024-04-23 13:15:00|862.9|858.4|863|858.5|863.9|859.4|862.4|857.9|108
1713878400000|2024-04-23 13:20:00|862.9|858.4|862.9|858.4|863.9|859.4|862.4|857.9|87
1713878700000|2024-04-23 13:25:00|863.4|858.9|863.8|859.3|865.3|860.8|863.3|858.8|166
1713879000000|2024-04-23 13:30:00|863.4|858.9|863.9|859.4|865.8|861.3|863.4|858.9|252
1713879300000|2024-04-23 13:35:00|864.3|859.8|863.8|859.3|864.3|859.8|863.3|858.8|155
1713879600000|2024-04-23 13:40:00|864.3|859.8|863.8|859.3|864.3|859.8|863.8|859.3|44
1713879900000|2024-04-23 13:45:00|863.3|858.8|864.3|859.8|864.8|860.3|863.3|858.8|122
1713880200000|2024-04-23 13:50:00|863.8|859.3|867.2|862.7|867.7|863.2|863.8|859.3|229
1713880500000|2024-04-23 13:55:00|866.7|862.2|864.3|859.8|866.8|862.3|864.3|859.8|279
1713880800000|2024-04-23 14:00:00|864.8|860.3|863.3|858.8|865.3|860.8|863.3|858.8|74
1713881100000|2024-04-23 14:05:00|863.8|859.3|863.8|859.3|865.8|861.3|863.8|859.3|39
1713881400000|2024-04-23 14:10:00|864.3|859.8|864.3|859.8|865.3|860.8|863.8|859.3|43
1713881700000|2024-04-23 14:15:00|864.8|860.3|863.3|858.8|864.8|860.3|863.3|858.8|102
1713882000000|2024-04-23 14:20:00|862.8|858.3|863.8|859.3|864.2|859.7|862.8|858.3|122
1713882300000|2024-04-23 14:25:00|863.7|859.2|863.8|859.3|864.2|859.7|863.7|859.2|50
1713882600000|2024-04-23 14:30:00|863.7|859.2|862.8|858.3|863.8|859.3|862.8|858.3|10
1713882900000|2024-04-23 14:35:00|862.3|857.8|862.3|857.8|862.8|858.3|861.8|857.3|51
1713883200000|2024-04-23 14:40:00|862.8|858.3|861.3|856.8|862.8|858.3|860.8|856.3|141
1713883500000|2024-04-23 14:45:00|860.9|856.4|861.3|856.8|861.3|856.8|860.8|856.3|55
1713883800000|2024-04-23 14:50:00|861.8|857.3|863.8|859.3|864.3|859.8|861.8|857.3|59
1713884100000|2024-04-23 14:55:00|863.3|858.8|861.9|857.4|863.8|859.3|861.8|857.3|194
1713920400000|2024-04-24 01:00:00|862.7|858.2|870.1|865.6|870.1|865.6|862.7|858.2|497
1713920700000|2024-04-24 01:05:00|869.6|865.1|868.6|864.1|870.1|865.6|868.1|863.6|241
1713921000000|2024-04-24 01:10:00|869.1|864.6|869.6|865.1|870.5|866|868.6|864.1|213
1713921300000|2024-04-24 01:15:00|869.1|864.6|870.1|865.6|871.1|866.6|869.1|864.6|261
1713921600000|2024-04-24 01:20:00|870.6|866.1|871.6|867.1|872.5|868|870.6|866.1|265
1713921900000|2024-04-24 01:25:00|872|867.5|873|868.5|873|868.5|871.5|867|107
1713922200000|2024-04-24 01:30:00|872.5|868|871.5|867|872.5|868|871.5|867|72
1713922500000|2024-04-24 01:35:00|872|867.5|872|867.5|872|867.5|871.5|867|69
1713922800000|2024-04-24 01:40:00|872.5|868|871.5|867|873.5|869|871.5|867|141
1713923100000|2024-04-24 01:45:00|872|867.5|872.9|868.4|873|868.5|871|866.5|113
1713923400000|2024-04-24 01:50:00|873|868.5|880.9|876.4|880.9|876.4|872.5|868|700
1713923700000|2024-04-24 01:55:00|880.4|875.9|885.8|881.3|889.4|884.9|880.4|875.9|1466
1713924000000|2024-04-24 02:00:00|886.3|881.8|886.4|881.9|887.4|882.9|884.3|879.8|643
1713924300000|2024-04-24 02:05:00|885.9|881.4|890.9|886.4|890.9|886.4|884.9|880.4|629
1713924600000|2024-04-24 02:10:00|890.4|885.9|889.9|885.4|890.4|885.9|889.3|884.8|489
1713924900000|2024-04-24 02:15:00|889.4|884.9|889.4|884.9|889.4|884.9|889.4|884.9|0
1713925800000|2024-04-24 02:30:00|889.9|885.4|887.8|883.3|889.9|885.4|885.9|881.4|362
1713926100000|2024-04-24 02:35:00|887.4|882.9|887.9|883.4|887.9|883.4|886.3|881.8|195
1713926400000|2024-04-24 02:40:00|887.4|882.9|885.9|881.4|887.4|882.9|884.9|880.4|151
1713926700000|2024-04-24 02:45:00|886.4|881.9|886.9|882.4|887.4|882.9|885.4|880.9|235
1713927000000|2024-04-24 02:50:00|887.4|882.9|885.4|880.9|888.4|883.9|885.4|880.9|269
1713927300000|2024-04-24 02:55:00|885.9|881.4|888.8|884.3|888.9|884.4|885.9|881.4|225
1713927600000|2024-04-24 03:00:00|888.4|883.9|887.4|882.9|888.8|884.3|886.9|882.4|37
1713927900000|2024-04-24 03:05:00|886.9|882.4|887.9|883.4|888.4|883.9|886.4|881.9|54
1713928200000|2024-04-24 03:10:00|888.4|883.9|888.9|884.4|889.4|884.9|887.9|883.4|81
1713928500000|2024-04-24 03:15:00|889.3|884.8|888.4|883.9|889.9|885.4|887.4|882.9|182
1713928800000|2024-04-24 03:20:00|887.9|883.4|889.4|884.9|889.4|884.9|887.9|883.4|37
1713929100000|2024-04-24 03:25:00|888.9|884.4|888.4|883.9|889.9|885.4|887.8|883.3|395
1713936600000|2024-04-24 05:30:00|888.3|883.8|888.4|883.9|889.9|885.4|887.5|883|306
1713936900000|2024-04-24 05:35:00|888.9|884.4|888.8|884.3|889.8|885.3|888.4|883.9|59
1713937200000|2024-04-24 05:40:00|889.3|884.8|887.3|882.8|889.3|884.8|887.3|882.8|81
1713937500000|2024-04-24 05:45:00|887.8|883.3|886.8|882.3|887.8|883.3|885.8|881.3|205
1713937800000|2024-04-24 05:50:00|887.3|882.8|886.8|882.3|887.3|882.8|886.3|881.8|246
1713938100000|2024-04-24 05:55:00|887.3|882.8|886.3|881.8|887.3|882.8|886.3|881.8|142
1713938400000|2024-04-24 06:00:00|886.8|882.3|885.8|881.3|887.7|883.2|885.8|881.3|224
1713938700000|2024-04-24 06:05:00|885.3|880.8|884.7|880.2|885.3|880.8|883.3|878.8|222
1713939000000|2024-04-24 06:10:00|884.8|880.3|885.8|881.3|886.3|881.8|884.8|880.3|50
1713939300000|2024-04-24 06:15:00|886.3|881.8|888.3|883.8|888.3|883.8|885.8|881.3|188
1713939600000|2024-04-24 06:20:00|888.4|883.9|888.8|884.3|888.9|884.4|887.9|883.4|147
1713939900000|2024-04-24 06:25:00|888.3|883.8|888.3|883.8|888.3|883.8|887.3|882.8|132
1713940200000|2024-04-24 06:30:00|888.8|884.3|889.4|884.9|889.8|885.3|888.8|884.3|169
1713940500000|2024-04-24 06:35:00|889.3|884.8|889.4|884.9|889.8|885.3|888.9|884.4|78
1713940800000|2024-04-24 06:40:00|889.3|884.8|890.3|885.8|890.8|886.3|888.9|884.4|246
1713941100000|2024-04-24 06:45:00|889.8|885.3|889.9|885.4|890.4|885.9|887.9|883.4|210
1713941400000|2024-04-24 06:50:00|890.3|885.8|890.8|886.3|891.8|887.3|889.4|884.9|355
1713941700000|2024-04-24 06:55:00|890.3|885.8|892.8|888.3|892.8|888.3|889.4|884.9|545
1713963600000|2024-04-24 13:00:00|886.3|881.8|884.2|879.7|888.2|883.7|884.2|879.7|449
1713963900000|2024-04-24 13:05:00|883.7|879.2|886.9|882.4|887.7|883.2|883.7|879.2|633
1713964200000|2024-04-24 13:10:00|886.7|882.2|888.2|883.7|888.2|883.7|886.7|882.2|146
1713964500000|2024-04-24 13:15:00|888.7|884.2|888.1|883.6|889.2|884.7|886.7|882.2|77
1713964800000|2024-04-24 13:20:00|887.7|883.2|886.7|882.2|887.7|883.2|885.7|881.2|67
1713965100000|2024-04-24 13:25:00|886.2|881.7|888.1|883.6|888.6|884.1|886.2|881.7|31
1713965400000|2024-04-24 13:30:00|888.2|883.7|888.7|884.2|888.7|884.2|887.6|883.1|43
1713965700000|2024-04-24 13:35:00|889.1|884.6|888.6|884.1|889.7|885.2|888.6|884.1|78
1713966000000|2024-04-24 13:40:00|889.1|884.6|889.7|885.2|889.7|885.2|888.1|883.6|51
1713966300000|2024-04-24 13:45:00|890.2|885.7|890.7|886.2|891.1|886.6|890.1|885.6|237
1713966600000|2024-04-24 13:50:00|891.1|886.6|888.6|884.1|891.1|886.6|888.6|884.1|118
1713966900000|2024-04-24 13:55:00|888.1|883.6|888.2|883.7|888.7|884.2|888.1|883.6|106
1713967200000|2024-04-24 14:00:00|888.6|884.1|888.6|884.1|888.6|884.1|888.2|883.7|73
1713967500000|2024-04-24 14:05:00|889.1|884.6|890.1|885.6|891.1|886.6|889.1|884.6|47
1713967800000|2024-04-24 14:10:00|890.6|886.1|889.1|884.6|890.6|886.1|889.1|884.6|45
1713968100000|2024-04-24 14:15:00|889.2|884.7|889.7|885.2|890.1|885.6|889.2|884.7|60
1713968400000|2024-04-24 14:20:00|890.1|885.6|890.1|885.6|891.1|886.6|890.1|885.6|33
1713968700000|2024-04-24 14:25:00|890.6|886.1|891.1|886.6|891.1|886.6|890.2|885.7|20
1713969000000|2024-04-24 14:30:00|890.9|886.4|889.7|885.2|890.9|886.4|889.7|885.2|38
1713969300000|2024-04-24 14:35:00|890.1|885.6|891.1|886.6|892.1|887.6|890.1|885.6|46
1713969600000|2024-04-24 14:40:00|891.2|886.7|890.1|885.6|891.2|886.7|890.1|885.6|65
1713969900000|2024-04-24 14:45:00|890.6|886.1|890.7|886.2|890.7|886.2|890.1|885.6|35
1713970200000|2024-04-24 14:50:00|891.1|886.6|891.6|887.1|892.1|887.6|891.1|886.6|89
1713970500000|2024-04-24 14:55:00|891.1|886.6|889.6|885.1|891.2|886.7|889.6|885.1|176
1713970800000|2024-04-24 15:00:00|889.4|884.9|889.4|884.9|889.4|884.9|889.4|884.9|0
1714006800000|2024-04-25 01:00:00|889.5|885|889|884.5|891|886.5|888|883.5|342
1714007100000|2024-04-25 01:05:00|889.5|885|894.9|890.4|895.4|890.9|889.5|885|849
1714007400000|2024-04-25 01:10:00|894.4|889.9|894.4|889.9|894.8|890.3|893.4|888.9|440
1714007700000|2024-04-25 01:15:00|893.9|889.4|894.9|890.4|895.4|890.9|892.8|888.3|189
1714008000000|2024-04-25 01:20:00|895.3|890.8|897.3|892.8|897.4|892.9|894.3|889.8|566
1714008300000|2024-04-25 01:25:00|896.8|892.3|898.3|893.8|898.3|893.8|896.3|891.8|437
1714008600000|2024-04-25 01:30:00|897.8|893.3|896.8|892.3|900.2|895.7|896.8|892.3|358
1714008900000|2024-04-25 01:35:00|896.3|891.8|899.7|895.2|899.8|895.3|896.3|891.8|352
1714009200000|2024-04-25 01:40:00|899.3|894.8|898.2|893.7|899.7|895.2|897.8|893.3|189
1714009500000|2024-04-25 01:45:00|897.8|893.3|899.2|894.7|899.2|894.7|897.3|892.8|101
1714009800000|2024-04-25 01:50:00|899|894.5|895.6|891.1|899.2|894.7|894.7|890.2|338
1714010100000|2024-04-25 01:55:00|895.2|890.7|891.8|887.3|895.2|890.7|891.8|887.3|364
1714010400000|2024-04-25 02:00:00|892.2|887.7|892.7|888.2|893.3|888.8|890.4|885.9|722
1714010700000|2024-04-25 02:05:00|893.2|888.7|894.2|889.7|894.7|890.2|893.2|888.7|146
1714011000000|2024-04-25 02:10:00|893.7|889.2|892.2|887.7|894.2|889.7|892.2|887.7|126
1714012200000|2024-04-25 02:30:00|892.3|887.8|890.1|885.6|893.2|888.7|889.6|885.1|568
1714012500000|2024-04-25 02:35:00|889.6|885.1|888.2|883.7|890.1|885.6|886.7|882.2|343
1714012800000|2024-04-25 02:40:00|888.1|883.6|889.6|885.1|890.2|885.7|888.1|883.6|236
1714013100000|2024-04-25 02:45:00|890.1|885.6|890.6|886.1|891.1|886.6|889.6|885.1|129
1714013400000|2024-04-25 02:50:00|891.1|886.6|889.6|885.1|891.6|887.1|889.6|885.1|134
1714013700000|2024-04-25 02:55:00|889.1|884.6|888.1|883.6|889.6|885.1|887.2|882.7|76
1714014000000|2024-04-25 03:00:00|888.4|883.9|889.1|884.6|889.6|885.1|887.6|883.1|101
1714014300000|2024-04-25 03:05:00|888.6|884.1|888.1|883.6|889.1|884.6|887.6|883.1|37
1714014600000|2024-04-25 03:10:00|888.2|883.7|886.6|882.1|888.7|884.2|886.6|882.1|234
1714014900000|2024-04-25 03:15:00|886.7|882.2|884.7|880.2|887.6|883.1|884.2|879.7|120
1714015200000|2024-04-25 03:20:00|884.2|879.7|885.1|880.6|886.6|882.1|883.7|879.2|226
1714015500000|2024-04-25 03:25:00|885.6|881.1|884.2|879.7|886.1|881.6|881.2|876.7|326
1714023000000|2024-04-25 05:30:00|885.8|881.3|890.6|886.1|891|886.5|885.8|881.3|895
1714023300000|2024-04-25 05:35:00|890.1|885.6|890.1|885.6|891|886.5|889.1|884.6|56
1714023600000|2024-04-25 05:40:00|889.6|885.1|891|886.5|891.5|887|889.6|885.1|27
1714023900000|2024-04-25 05:45:00|891.3|886.8|892.5|888|893|888.5|890.5|886|127
1714024200000|2024-04-25 05:50:00|893.5|889|891|886.5|894|889.5|890.5|886|51
1714024500000|2024-04-25 05:55:00|891.5|887|891|886.5|891.5|887|890|885.5|28
1714024800000|2024-04-25 06:00:00|890.5|886|888|883.5|890.5|886|888|883.5|40
1714025100000|2024-04-25 06:05:00|888.5|884|887.5|883|889|884.5|887|882.5|68
1714025400000|2024-04-25 06:10:00|888|883.5|887.5|883|888.5|884|887.5|883|30
1714025700000|2024-04-25 06:15:00|888|883.5|885.5|881|888|883.5|885.1|880.6|129
1714026000000|2024-04-25 06:20:00|886|881.5|887.5|883|887.5|883|884.1|879.6|127
1714026300000|2024-04-25 06:25:00|887.6|883.1|882.6|878.1|888.1|883.6|882.1|877.6|363
1714026600000|2024-04-25 06:30:00|883.1|878.6|881.6|877.1|883.6|879.1|880.1|875.6|428
1714026900000|2024-04-25 06:35:00|881|876.5|879.1|874.6|883|878.5|877.6|873.1|227
1714027200000|2024-04-25 06:40:00|878.6|874.1|879.6|875.1|880.1|875.6|878.6|874.1|161
1714027500000|2024-04-25 06:45:00|880.1|875.6|880.5|876|882.5|878|879.6|875.1|134
1714027800000|2024-04-25 06:50:00|881|876.5|885|880.5|885|880.5|880|875.5|147
1714028100000|2024-04-25 06:55:00|884.5|880|883.6|879.1|885.6|881.1|883.6|879.1|299
1714050000000|2024-04-25 13:00:00|885.7|881.2|882.5|878|886.1|881.6|882|877.5|430
1714050300000|2024-04-25 13:05:00|883|878.5|881.5|877|883.4|878.9|880.5|876|199
1714050600000|2024-04-25 13:10:00|882|877.5|880|875.5|882|877.5|879.5|875|193
1714050900000|2024-04-25 13:15:00|880.5|876|881|876.5|881.2|876.7|878.4|873.9|182
1714051200000|2024-04-25 13:20:00|880.5|876|880.5|876|881|876.5|879|874.5|96
1714051500000|2024-04-25 13:25:00|881|876.5|880.5|876|881.5|877|880|875.5|81
1714051800000|2024-04-25 13:30:00|881|876.5|882|877.5|882|877.5|880.5|876|147
1714052100000|2024-04-25 13:35:00|882.5|878|883.5|879|884|879.5|882.5|878|33
1714052400000|2024-04-25 13:40:00|883|878.5|883.5|879|884.5|880|883|878.5|54
1714052700000|2024-04-25 13:45:00|883.4|878.9|880.5|876|883.9|879.4|880.5|876|45
1714053000000|2024-04-25 13:50:00|880.4|875.9|879.5|875|880.9|876.4|879.5|875|83
1714053300000|2024-04-25 13:55:00|880|875.5|881|876.5|881.4|876.9|879.5|875|28
1714053600000|2024-04-25 14:00:00|880.9|876.4|879.5|875|880.9|876.4|878.5|874|194
1714053900000|2024-04-25 14:05:00|879.9|875.4|879|874.5|879.9|875.4|877.5|873|139
1714054200000|2024-04-25 14:10:00|879.5|875|879.5|875|880|875.5|879|874.5|52
1714054500000|2024-04-25 14:15:00|879|874.5|878|873.5|879.5|875|878|873.5|99
1714054800000|2024-04-25 14:20:00|878.5|874|876.5|872|878.5|874|875.5|871|388
1714055100000|2024-04-25 14:25:00|877|872.5|878.5|874|878.9|874.4|877|872.5|113
1714055400000|2024-04-25 14:30:00|878.9|874.4|879.4|874.9|879.9|875.4|878.9|874.4|90
1714055700000|2024-04-25 14:35:00|879|874.5|880.7|876.2|880.7|876.2|879|874.5|68
1714056000000|2024-04-25 14:40:00|880.5|876|879.5|875|881.4|876.9|879.1|874.6|188
1714056300000|2024-04-25 14:45:00|879|874.5|879.5|875|880|875.5|878.5|874|105
1714056600000|2024-04-25 14:50:00|879.6|875.1|878|873.5|879.6|875.1|878|873.5|54
1714056900000|2024-04-25 14:55:00|877.5|873|877.5|873|877.5|873|876.6|872.1|170
1714093200000|2024-04-26 01:00:00|878.8|874.3|879.4|874.9|880.9|876.4|878.4|873.9|234
1714093500000|2024-04-26 01:05:00|879|874.5|880.4|875.9|881.4|876.9|878.9|874.4|147
1714093800000|2024-04-26 01:10:00|879.9|875.4|880.9|876.4|880.9|876.4|878.9|874.4|120
1714094100000|2024-04-26 01:15:00|880.6|876.1|882.4|877.9|883.3|878.8|880.6|876.1|250
1714094400000|2024-04-26 01:20:00|882.8|878.3|881.8|877.3|882.8|878.3|880.8|876.3|32
1714094700000|2024-04-26 01:25:00|882.3|877.8|881.8|877.3|882.3|877.8|880.9|876.4|95
1714095000000|2024-04-26 01:30:00|882.1|877.6|882.3|877.8|883.8|879.3|882.1|877.6|101
1714095300000|2024-04-26 01:35:00|882.8|878.3|881.3|876.8|882.8|878.3|880.8|876.3|49
1714095600000|2024-04-26 01:40:00|880.8|876.3|882.8|878.3|882.8|878.3|880.8|876.3|44
1714095900000|2024-04-26 01:45:00|882.3|877.8|881.8|877.3|882.9|878.4|881.8|877.3|531
1714096200000|2024-04-26 01:50:00|882.3|877.8|882.8|878.3|883.3|878.8|881.4|876.9|58
1714096500000|2024-04-26 01:55:00|882.3|877.8|882.4|877.9|882.8|878.3|881.9|877.4|45
1714096800000|2024-04-26 02:00:00|881.9|877.4|879.4|874.9|882.4|877.9|879.4|874.9|125
1714097100000|2024-04-26 02:05:00|879.9|875.4|879.9|875.4|879.9|875.4|879.4|874.9|94
1714097400000|2024-04-26 02:10:00|880.4|875.9|882.4|877.9|882.4|877.9|880.4|875.9|152
1714097700000|2024-04-26 02:15:00|882.9|878.4|882.9|878.4|882.9|878.4|882.9|878.4|0
1714098600000|2024-04-26 02:30:00|882.8|878.3|881.8|877.3|883.8|879.3|881.8|877.3|176
1714098900000|2024-04-26 02:35:00|882.3|877.8|881.8|877.3|882.8|878.3|881.3|876.8|19
1714099200000|2024-04-26 02:40:00|881.3|876.8|880.4|875.9|881.3|876.8|879.9|875.4|38
1714099500000|2024-04-26 02:45:00|880.8|876.3|882.3|877.8|882.3|877.8|880.3|875.8|85
1714099800000|2024-04-26 02:50:00|882.8|878.3|883.3|878.8|883.8|879.3|882.3|877.8|213
1714100100000|2024-04-26 02:55:00|883.8|879.3|882.8|878.3|883.8|879.3|882.8|878.3|57
1714100400000|2024-04-26 03:00:00|883.3|878.8|883.8|879.3|885.2|880.7|883.3|878.8|126
1714100700000|2024-04-26 03:05:00|884.3|879.8|883.3|878.8|884.3|879.8|881.4|876.9|71
1714101000000|2024-04-26 03:10:00|883.8|879.3|882.3|877.8|884.3|879.8|882.3|877.8|57
1714101300000|2024-04-26 03:15:00|882.6|878.1|882.8|878.3|883.8|879.3|882.3|877.8|83
1714101600000|2024-04-26 03:20:00|882.3|877.8|882.8|878.3|882.8|878.3|881.3|876.8|127
1714101900000|2024-04-26 03:25:00|883.3|878.8|882.3|877.8|884.8|880.3|882.3|877.8|83
1714109400000|2024-04-26 05:30:00|884.2|879.7|882.8|878.3|884.7|880.2|882.7|878.2|57
1714109700000|2024-04-26 05:35:00|882.7|878.2|880.8|876.3|882.7|878.2|880.8|876.3|180
1714110000000|2024-04-26 05:40:00|880.3|875.8|880.3|875.8|881.3|876.8|880.3|875.8|328
1714110300000|2024-04-26 05:45:00|880.8|876.3|880.3|875.8|881.7|877.2|879.3|874.8|66
1714110600000|2024-04-26 05:50:00|880.8|876.3|883.3|878.8|883.3|878.8|880.8|876.3|47
1714110900000|2024-04-26 05:55:00|882.8|878.3|881.8|877.3|883.8|879.3|881.8|877.3|30
1714111200000|2024-04-26 06:00:00|881.3|876.8|882.3|877.8|882.3|877.8|881.3|876.8|49
1714111500000|2024-04-26 06:05:00|882.8|878.3|883.8|879.3|883.8|879.3|882.3|877.8|74
1714111800000|2024-04-26 06:10:00|883.3|878.8|889.2|884.7|889.7|885.2|883.3|878.8|313
1714112100000|2024-04-26 06:15:00|889.3|884.8|891.2|886.7|891.7|887.2|888.7|884.2|230
1714112400000|2024-04-26 06:20:00|891.7|887.2|889.2|884.7|892.7|888.2|888.2|883.7|493
1714112700000|2024-04-26 06:25:00|888.7|884.2|888.1|883.6|890.6|886.1|888.1|883.6|184
1714113000000|2024-04-26 06:30:00|887.6|883.1|887.1|882.6|887.6|883.1|885.7|881.2|95
1714113300000|2024-04-26 06:35:00|887.6|883.1|887.7|883.2|888.1|883.6|886.1|881.6|91
1714113600000|2024-04-26 06:40:00|888.1|883.6|886.6|882.1|888.1|883.6|886.2|881.7|117
1714113900000|2024-04-26 06:45:00|886.2|881.7|887.6|883.1|887.6|883.1|885.2|880.7|124
1714114200000|2024-04-26 06:50:00|888.1|883.6|888.2|883.7|888.2|883.7|886.7|882.2|130
1714114500000|2024-04-26 06:55:00|888.1|883.6|888.2|883.7|889.7|885.2|888.1|883.6|193
1714136400000|2024-04-26 13:00:00|887.5|883|886.1|881.6|887.5|883|884.7|880.2|132
1714136700000|2024-04-26 13:05:00|885.6|881.1|884.6|880.1|886.1|881.6|883.6|879.1|103
1714137000000|2024-04-26 13:10:00|884.1|879.6|885.6|881.1|885.6|881.1|884.1|879.6|80
1714137300000|2024-04-26 13:15:00|885.1|880.6|889.1|884.6|889.1|884.6|885.1|880.6|486
1714137600000|2024-04-26 13:20:00|889|884.5|889.6|885.1|890.6|886.1|888.1|883.6|172
1714137900000|2024-04-26 13:25:00|889.3|884.8|886.1|881.6|889.3|884.8|886.1|881.6|40
1714138200000|2024-04-26 13:30:00|886.6|882.1|888.6|884.1|888.6|884.1|885.6|881.1|110
1714138500000|2024-04-26 13:35:00|888.1|883.6|888.6|884.1|889.1|884.6|887.6|883.1|16
1714138800000|2024-04-26 13:40:00|889.1|884.6|888.6|884.1|889.1|884.6|887.6|883.1|5
1714139100000|2024-04-26 13:45:00|888.1|883.6|887.6|883.1|888.1|883.6|886.6|882.1|104
1714139400000|2024-04-26 13:50:00|887.8|883.3|885.1|880.6|888.1|883.6|885.1|880.6|102
1714139700000|2024-04-26 13:55:00|885.6|881.1|886.1|881.6|887.1|882.6|885.1|880.6|78
1714140000000|2024-04-26 14:00:00|886.7|882.2|886.1|881.6|886.7|882.2|885.6|881.1|97
1714140300000|2024-04-26 14:05:00|886.6|882.1|887.1|882.6|887.1|882.6|885.6|881.1|13
1714140600000|2024-04-26 14:10:00|886.6|882.1|886.6|882.1|887.6|883.1|886.1|881.6|30
1714140900000|2024-04-26 14:15:00|886.1|881.6|885.6|881.1|886.1|881.6|885.6|881.1|54
1714141200000|2024-04-26 14:20:00|886.1|881.6|885.6|881.1|886.6|882.1|885.6|881.1|85
1714141500000|2024-04-26 14:25:00|885.1|880.6|882.1|877.6|885.6|881.1|881.6|877.1|186
1714141800000|2024-04-26 14:30:00|881.6|877.1|879.6|875.1|882.1|877.6|879.1|874.6|228
1714142100000|2024-04-26 14:35:00|879.1|874.6|871.2|866.7|879.1|874.6|870.7|866.2|750
1714142400000|2024-04-26 14:40:00|870.7|866.2|876.2|871.7|876.6|872.1|870.3|865.8|203
1714142700000|2024-04-26 14:45:00|875.7|871.2|877.2|872.7|878.1|873.6|875.2|870.7|214
1714143000000|2024-04-26 14:50:00|876.7|872.2|878.2|873.7|878.2|873.7|874.7|870.2|124
1714143300000|2024-04-26 14:55:00|877.9|873.4|878.7|874.2|879.2|874.7|877.7|873.2|223
1714352400000|2024-04-29 01:00:00|876.2|871.7|875.5|871|877.6|873.1|874.1|869.6|667
1714352700000|2024-04-29 01:05:00|875|870.5|873.5|869|876|871.5|871.5|867|630
1714353000000|2024-04-29 01:10:00|872.5|868|870.5|866|873.5|869|870|865.5|264
1714353300000|2024-04-29 01:15:00|869.6|865.1|872|867.5|872|867.5|869.1|864.6|260
1714353600000|2024-04-29 01:20:00|871.5|867|871.5|867|872|867.5|869.5|865|245
1714353900000|2024-04-29 01:25:00|872|867.5|874.5|870|875.5|871|872|867.5|123
1714354200000|2024-04-29 01:30:00|874|869.5|873|868.5|875|870.5|872.5|868|88
1714354500000|2024-04-29 01:35:00|873.5|869|874.5|870|875|870.5|873|868.5|45
1714354800000|2024-04-29 01:40:00|874|869.5|873.5|869|874.5|870|871.6|867.1|159
1714355100000|2024-04-29 01:45:00|873.9|869.4|872|867.5|873.9|869.4|871|866.5|190
1714355400000|2024-04-29 01:50:00|871.5|867|875.4|870.9|875.4|870.9|871.5|867|187
1714355700000|2024-04-29 01:55:00|875|870.5|874.9|870.4|876|871.5|874.9|870.4|94
1714356000000|2024-04-29 02:00:00|874.5|870|875.5|871|876|871.5|874.4|869.9|250
1714356300000|2024-04-29 02:05:00|876|871.5|879.9|875.4|882.4|877.9|876|871.5|264
1714356600000|2024-04-29 02:10:00|879.4|874.9|879.9|875.4|880|875.5|878.4|873.9|102
1714357800000|2024-04-29 02:30:00|880.4|875.9|880.4|875.9|881.4|876.9|880.4|875.9|120
1714358100000|2024-04-29 02:35:00|880.9|876.4|881.3|876.8|882.8|878.3|880.9|876.4|193
1714358400000|2024-04-29 02:40:00|880.8|876.3|880.3|875.8|881.8|877.3|880.3|875.8|69
1714358700000|2024-04-29 02:45:00|879.8|875.3|878.4|873.9|880.3|875.8|878.4|873.9|119
1714359000000|2024-04-29 02:50:00|878.3|873.8|878.4|873.9|878.9|874.4|877.4|872.9|133
1714359300000|2024-04-29 02:55:00|877.9|873.4|878.3|873.8|879.3|874.8|877.9|873.4|86
1714359600000|2024-04-29 03:00:00|877.9|873.4|879.8|875.3|879.8|875.3|877.9|873.4|91
1714359900000|2024-04-29 03:05:00|879.3|874.8|876.4|871.9|879.8|875.3|876.4|871.9|148
1714360200000|2024-04-29 03:10:00|875.9|871.4|876.8|872.3|876.9|872.4|874.9|870.4|299
1714360500000|2024-04-29 03:15:00|876.3|871.8|877.8|873.3|877.8|873.3|875.4|870.9|363
1714360800000|2024-04-29 03:20:00|877.3|872.8|876.8|872.3|878.3|873.8|876.3|871.8|356
1714361100000|2024-04-29 03:25:00|876.3|871.8|877.8|873.3|878|873.5|875.8|871.3|221
1714368600000|2024-04-29 05:30:00|878.3|873.8|877.8|873.3|880.8|876.3|877.8|873.3|377
1714368900000|2024-04-29 05:35:00|877.3|872.8|873.3|868.8|877.8|873.3|872.8|868.3|456
1714369200000|2024-04-29 05:40:00|873.4|868.9|875|870.5|875|870.5|873.3|868.8|231
1714369500000|2024-04-29 05:45:00|874.8|870.3|875.8|871.3|875.8|871.3|873.9|869.4|150
1714369800000|2024-04-29 05:50:00|876.3|871.8|875.3|870.8|876.3|871.8|874.4|869.9|119
1714370100000|2024-04-29 05:55:00|875.8|871.3|875.8|871.3|876.8|872.3|875.3|870.8|79
1714370400000|2024-04-29 06:00:00|876.3|871.8|876.8|872.3|877.8|873.3|876.3|871.8|69
1714370700000|2024-04-29 06:05:00|877.3|872.8|877.3|872.8|877.8|873.3|875.8|871.3|160
1714371000000|2024-04-29 06:10:00|877.8|873.3|876.3|871.8|877.8|873.3|875.8|871.3|170
1714371300000|2024-04-29 06:15:00|876|871.5|875.8|871.3|876.3|871.8|875.3|870.8|98
1714371600000|2024-04-29 06:20:00|876.3|871.8|875.3|870.8|877.2|872.7|875.3|870.8|113
1714371900000|2024-04-29 06:25:00|875.8|871.3|876.7|872.2|877.2|872.7|875.8|871.3|142
1714372200000|2024-04-29 06:30:00|876.3|871.8|877.7|873.2|878.2|873.7|876.3|871.8|76
1714372500000|2024-04-29 06:35:00|877.3|872.8|875.3|870.8|877.3|872.8|874.3|869.8|132
1714372800000|2024-04-29 06:40:00|874.8|870.3|876.2|871.7|876.2|871.7|874.8|870.3|152
1714373100000|2024-04-29 06:45:00|875.8|871.3|878.2|873.7|878.2|873.7|875.7|871.2|364
1714373400000|2024-04-29 06:50:00|877.7|873.2|876.7|872.2|878.1|873.6|876.2|871.7|935
1714373700000|2024-04-29 06:55:00|876.2|871.7|877.6|873.1|878.6|874.1|876.2|871.7|333
1714374000000|2024-04-29 07:00:00|877.2|872.7|877.2|872.7|877.2|872.7|877.2|872.7|0
1714395600000|2024-04-29 13:00:00|877.1|872.6|881.1|876.6|882.1|877.6|877.1|872.6|278
1714395900000|2024-04-29 13:05:00|881.6|877.1|881.1|876.6|884.5|880|881.1|876.6|473
1714396200000|2024-04-29 13:10:00|881.6|877.1|881.1|876.6|881.6|877.1|880.1|875.6|152
1714396500000|2024-04-29 13:15:00|881.6|877.1|882.6|878.1|882.6|878.1|881.6|877.1|220
1714396800000|2024-04-29 13:20:00|883.1|878.6|882.6|878.1|883.1|878.6|881.6|877.1|257
1714397100000|2024-04-29 13:25:00|883.1|878.6|882.1|877.6|883.1|878.6|882.1|877.6|253
1714397400000|2024-04-29 13:30:00|882.6|878.1|882.6|878.1|883.6|879.1|882.6|878.1|51
1714397700000|2024-04-29 13:35:00|883.1|878.6|882.1|877.6|883.1|878.6|882.1|877.6|21
1714398000000|2024-04-29 13:40:00|881.6|877.1|881.1|876.6|881.6|877.1|879.6|875.1|185
1714398300000|2024-04-29 13:45:00|880.6|876.1|881.6|877.1|881.6|877.1|880.6|876.1|43
1714398600000|2024-04-29 13:50:00|881.5|877|881.6|877.1|882|877.5|881.1|876.6|33
1714398900000|2024-04-29 13:55:00|881.8|877.3|880.6|876.1|881.8|877.3|879.6|875.1|66
1714399200000|2024-04-29 14:00:00|880.8|876.3|880.1|875.6|881.1|876.6|880.1|875.6|63
1714399500000|2024-04-29 14:05:00|879.6|875.1|879.6|875.1|880.3|875.8|879.1|874.6|19
1714399800000|2024-04-29 14:10:00|879.1|874.6|881|876.5|881|876.5|878.6|874.1|69
1714400100000|2024-04-29 14:15:00|881.5|877|880.5|876|881.8|877.3|880.5|876|21
1714400400000|2024-04-29 14:20:00|881|876.5|880.5|876|881|876.5|880.1|875.6|13
1714400700000|2024-04-29 14:25:00|880.1|875.6|880.1|875.6|880.5|876|879.6|875.1|82
1714401000000|2024-04-29 14:30:00|879.6|875.1|879.6|875.1|879.6|875.1|878.6|874.1|31
1714401300000|2024-04-29 14:35:00|880.1|875.6|880.5|876|880.5|876|879.6|875.1|5
1714401600000|2024-04-29 14:40:00|880.6|876.1|880.1|875.6|880.6|876.1|880.1|875.6|16
1714401900000|2024-04-29 14:45:00|880.6|876.1|882|877.5|882|877.5|880.5|876|63
1714402200000|2024-04-29 14:50:00|881.8|877.3|883.5|879|883.5|879|881.5|877|154
1714402500000|2024-04-29 14:55:00|883.1|878.6|882.5|878|883.1|878.6|882.1|877.6|41
1714438800000|2024-04-30 01:00:00|882|877.5|879.5|875|882|877.5|879|874.5|425
1714439100000|2024-04-30 01:05:00|880|875.5|876.5|872|880.9|876.4|875.5|871|381
1714439400000|2024-04-30 01:10:00|876.2|871.7|878.4|873.9|878.4|873.9|875.5|871|353
1714439700000|2024-04-30 01:15:00|877.9|873.4|881.4|876.9|881.9|877.4|877.9|873.4|206
1714440000000|2024-04-30 01:20:00|881.6|877.1|882.4|877.9|883.8|879.3|881.4|876.9|204
1714440300000|2024-04-30 01:25:00|881.9|877.4|883.4|878.9|883.4|878.9|881.4|876.9|69
1714440600000|2024-04-30 01:30:00|883.6|879.1|881.9|877.4|884.3|879.8|881.9|877.4|118
1714440900000|2024-04-30 01:35:00|882.4|877.9|881.4|876.9|882.4|877.9|881.4|876.9|310
1714441200000|2024-04-30 01:40:00|881.9|877.4|880.9|876.4|881.9|877.4|880.9|876.4|363
1714441500000|2024-04-30 01:45:00|881.4|876.9|881.9|877.4|882.4|877.9|880.9|876.4|170
1714441800000|2024-04-30 01:50:00|881.4|876.9|881.4|876.9|881.9|877.4|880.9|876.4|276
1714442100000|2024-04-30 01:55:00|881.9|877.4|881.4|876.9|882.4|877.9|880.9|876.4|89
1714442400000|2024-04-30 02:00:00|881.9|877.4|879.9|875.4|881.9|877.4|878.9|874.4|250
1714442700000|2024-04-30 02:05:00|879.4|874.9|879.3|874.8|879.9|875.4|879.3|874.8|395
1714443000000|2024-04-30 02:10:00|878.8|874.3|873.8|869.3|879.3|874.8|873.3|868.8|386
1714443300000|2024-04-30 02:15:00|873.1|868.6|873.1|868.6|873.1|868.6|873.1|868.6|0
1714444200000|2024-04-30 02:30:00|872.9|868.4|875.3|870.8|875.3|870.8|870.8|866.3|405
1714444500000|2024-04-30 02:35:00|874.8|870.3|873.4|868.9|874.8|870.3|873.4|868.9|85
1714444800000|2024-04-30 02:40:00|873.9|869.4|873.9|869.4|874.8|870.3|873.4|868.9|96
1714445100000|2024-04-30 02:45:00|873.4|868.9|873.3|868.8|873.4|868.9|872.3|867.8|142
1714445400000|2024-04-30 02:50:00|873.4|868.9|876.3|871.8|876.3|871.8|873.3|868.8|113
1714445700000|2024-04-30 02:55:00|875.8|871.3|876.1|871.6|876.1|871.6|874.3|869.8|186
1714446000000|2024-04-30 03:00:00|876.3|871.8|877.3|872.8|877.3|872.8|875.8|871.3|189
1714446300000|2024-04-30 03:05:00|876.8|872.3|875.3|870.8|876.8|872.3|875.3|870.8|293
1714446600000|2024-04-30 03:10:00|875.6|871.1|873.8|869.3|875.6|871.1|873.8|869.3|99
1714446900000|2024-04-30 03:15:00|873.4|868.9|873.8|869.3|874.3|869.8|873.3|868.8|131
1714447200000|2024-04-30 03:20:00|873.3|868.8|872.8|868.3|874.3|869.8|872.8|868.3|47
1714447500000|2024-04-30 03:25:00|872.3|867.8|873.3|868.8|873.3|868.8|872.3|867.8|129
1714455000000|2024-04-30 05:30:00|872.9|868.4|873.3|868.8|873.8|869.3|871.8|867.3|155
1714455300000|2024-04-30 05:35:00|872.8|868.3|871.3|866.8|873.3|868.8|871.3|866.8|277
1714455600000|2024-04-30 05:40:00|870.8|866.3|865.8|861.3|870.8|866.3|865.4|860.9|421
1714455900000|2024-04-30 05:45:00|865.3|860.8|868.3|863.8|868.3|863.8|864.9|860.4|353
1714456200000|2024-04-30 05:50:00|867.8|863.3|868.3|863.8|869.3|864.8|867.3|862.8|271
1714456500000|2024-04-30 05:55:00|867.8|863.3|869.7|865.2|869.7|865.2|867.8|863.3|129
1714456800000|2024-04-30 06:00:00|869.2|864.7|867.7|863.2|869.7|865.2|867.7|863.2|294
1714457100000|2024-04-30 06:05:00|868.2|863.7|867.3|862.8|868.7|864.2|866.8|862.3|289
1714457400000|2024-04-30 06:10:00|867.7|863.2|866.8|862.3|867.7|863.2|866.3|861.8|269
1714457700000|2024-04-30 06:15:00|866.3|861.8|869.7|865.2|869.7|865.2|865.8|861.3|124
1714458000000|2024-04-30 06:20:00|869.2|864.7|868.2|863.7|869.2|864.7|867.7|863.2|112
1714458300000|2024-04-30 06:25:00|868.7|864.2|871.2|866.7|871.7|867.2|868.7|864.2|319
1714458600000|2024-04-30 06:30:00|870.7|866.2|869.7|865.2|871.7|867.2|868.7|864.2|457
1714458900000|2024-04-30 06:35:00|870.2|865.7|871.7|867.2|872.2|867.7|869.7|865.2|281
1714459200000|2024-04-30 06:40:00|871.5|867|874.1|869.6|875.6|871.1|871.5|867|495
1714459500000|2024-04-30 06:45:00|874.6|870.1|875.6|871.1|876.1|871.6|874.6|870.1|267
1714459800000|2024-04-30 06:50:00|876.1|871.6|878|873.5|878.1|873.6|876.1|871.6|504
1714460100000|2024-04-30 06:55:00|877.5|873|876|871.5|878.5|874|876|871.5|532
1714957200000|2024-05-06 01:00:00|881.1|876.6|882.2|877.7|887.7|883.2|878.7|874.2|35843
1714957500000|2024-05-06 01:05:00|882.7|878.2|879.7|875.2|884.2|879.7|878.2|873.7|15019
1714957800000|2024-05-06 01:10:00|880.2|875.7|877.7|873.2|880.2|875.7|875.7|871.2|12245
1714958100000|2024-05-06 01:15:00|878.2|873.7|878.7|874.2|879.2|874.7|878.2|873.7|3861
1714958400000|2024-05-06 01:20:00|879.2|874.7|877.7|873.2|879.2|874.7|877.2|872.7|2205
1714958700000|2024-05-06 01:25:00|877.2|872.7|880.2|875.7|880.2|875.7|877.2|872.7|3312
1714959000000|2024-05-06 01:30:00|880.7|876.2|878.2|873.7|880.7|876.2|878.2|873.7|2751
1714959300000|2024-05-06 01:35:00|877.7|873.2|880.2|875.7|880.2|875.7|877.7|873.2|3349
1714959600000|2024-05-06 01:40:00|879.7|875.2|879.2|874.7|879.7|875.2|877.7|873.2|2887
1714959900000|2024-05-06 01:45:00|879.7|875.2|880.2|875.7|881.7|877.2|879.7|875.2|4360
1714960200000|2024-05-06 01:50:00|880.7|876.2|878.7|874.2|880.7|876.2|877.9|873.4|2296
1714960500000|2024-05-06 01:55:00|879.2|874.7|882.2|877.7|882.2|877.7|879.2|874.7|2992
1714960800000|2024-05-06 02:00:00|881.7|877.2|886.2|881.7|886.2|881.7|881.7|877.2|11560
1714961100000|2024-05-06 02:05:00|887.1|882.6|891.1|886.6|891.6|887.1|887.1|882.6|20389
1714961400000|2024-05-06 02:10:00|891.6|887.1|891.1|886.6|891.6|887.1|889.6|885.1|7660
1714962600000|2024-05-06 02:30:00|891.6|887.1|893.4|888.9|894.6|890.1|891.6|887.1|12663
1714962900000|2024-05-06 02:35:00|893.7|889.2|892.7|888.2|893.7|889.2|891.9|887.4|4936
1714963200000|2024-05-06 02:40:00|892.2|887.7|891.7|887.2|893.2|888.7|891.2|886.7|5156
1714963500000|2024-05-06 02:45:00|891.9|887.4|891.7|887.2|892.7|888.2|891.7|887.2|2068
1714963800000|2024-05-06 02:50:00|892.2|887.7|892.2|887.7|893.7|889.2|891.7|887.2|3398
1714964100000|2024-05-06 02:55:00|891.7|887.2|891.2|886.7|891.7|887.2|890.7|886.2|2556
1714964400000|2024-05-06 03:00:00|891.7|887.2|891.7|887.2|892.2|887.7|890.2|885.7|3203
1714964700000|2024-05-06 03:05:00|891.2|886.7|891.7|887.2|891.7|887.2|890.7|886.2|1445
1714965000000|2024-05-06 03:10:00|891.2|886.7|890.7|886.2|891.2|886.7|889.7|885.2|2966
1714965300000|2024-05-06 03:15:00|890.2|885.7|890.2|885.7|890.7|886.2|889.7|885.2|2015
1714965600000|2024-05-06 03:20:00|889.7|885.2|889.7|885.2|890.2|885.7|889.7|885.2|1158
1714965900000|2024-05-06 03:25:00|890.2|885.7|892.2|887.7|892.7|888.2|890.2|885.7|3836
1714973400000|2024-05-06 05:30:00|892.6|888.1|895.1|890.6|896.1|891.6|892.1|887.6|12499
1714973700000|2024-05-06 05:35:00|894.9|890.4|894.1|889.6|895.1|890.6|893.6|889.1|3888
1714974000000|2024-05-06 05:40:00|893.6|889.1|895.1|890.6|896.1|891.6|893.6|889.1|3703
1714974300000|2024-05-06 05:45:00|895.4|890.9|895.1|890.6|896.1|891.6|894.6|890.1|4080
1714974600000|2024-05-06 05:50:00|895.6|891.1|893.6|889.1|897.1|892.6|892.6|888.1|11202
1714974900000|2024-05-06 05:55:00|894.1|889.6|895.1|890.6|895.1|890.6|893.6|889.1|2719
1714975200000|2024-05-06 06:00:00|895.6|891.1|895.6|891.1|896.6|892.1|895.1|890.6|3006
1714975500000|2024-05-06 06:05:00|895.4|890.9|896.1|891.6|896.1|891.6|895.1|890.6|1241
1714975800000|2024-05-06 06:10:00|896.6|892.1|894.6|890.1|896.6|892.1|894.6|890.1|3414
1714976100000|2024-05-06 06:15:00|895.1|890.6|896.6|892.1|896.6|892.1|895.1|890.6|1787
1714976400000|2024-05-06 06:20:00|896.4|891.9|897.1|892.6|897.1|892.6|895.6|891.1|3067
1714976700000|2024-05-06 06:25:00|896.6|892.1|896.1|891.6|896.6|892.1|895.6|891.1|1890
1714977000000|2024-05-06 06:30:00|895.6|891.1|895.1|890.6|896.1|891.6|895.1|890.6|2325
1714977300000|2024-05-06 06:35:00|895.6|891.1|895.6|891.1|896.6|892.1|895.6|891.1|1814
1714977600000|2024-05-06 06:40:00|896.1|891.6|895.6|891.1|896.1|891.6|894.6|890.1|2970
1714977900000|2024-05-06 06:45:00|895.1|890.6|895.6|891.1|896.1|891.6|894.1|889.6|3483
1714978200000|2024-05-06 06:50:00|896.1|891.6|899.1|894.6|899.1|894.6|896.1|891.6|9474
1714978500000|2024-05-06 06:55:00|898.6|894.1|897.1|892.6|898.6|894.1|896.1|891.6|9368
1715000400000|2024-05-06 13:00:00|898|893.5|898.5|894|901|896.5|897.1|892.6|17764
1715000700000|2024-05-06 13:05:00|898.1|893.6|898.1|893.6|899.1|894.6|897.6|893.1|5674
1715001000000|2024-05-06 13:10:00|897.6|893.1|898.1|893.6|898.1|893.6|896.6|892.1|5068
1715001300000|2024-05-06 13:15:00|898.6|894.1|898.6|894.1|899.1|894.6|897.6|893.1|2811
1715001600000|2024-05-06 13:20:00|898.1|893.6|898.6|894.1|899.1|894.6|898.1|893.6|2586
1715001900000|2024-05-06 13:25:00|899|894.5|897.1|892.6|899.1|894.6|897.1|892.6|2629
1715002200000|2024-05-06 13:30:00|897.5|893|897.1|892.6|897.6|893.1|896.1|891.6|6290
1715002500000|2024-05-06 13:35:00|897|892.5|897.5|893|897.5|893|896.5|892|1945
1715002800000|2024-05-06 13:40:00|897.8|893.3|899|894.5|899.5|895|897.6|893.1|3735
1715003100000|2024-05-06 13:45:00|899.3|894.8|898.6|894.1|899.5|895|898.5|894|2229
1715003400000|2024-05-06 13:50:00|898.5|894|899|894.5|899|894.5|898.5|894|881
1715003700000|2024-05-06 13:55:00|899.5|895|901.5|897|903|898.5|899.5|895|10056
1715004000000|2024-05-06 14:00:00|902|897.5|900.1|895.6|902|897.5|899.6|895.1|5235
1715004300000|2024-05-06 14:05:00|899.6|895.1|899.1|894.6|900.1|895.6|898.6|894.1|2739
1715004600000|2024-05-06 14:10:00|899.5|895|898.6|894.1|899.6|895.1|898.6|894.1|1799
1715004900000|2024-05-06 14:15:00|898.8|894.3|899.1|894.6|899.1|894.6|898.1|893.6|1695
1715005200000|2024-05-06 14:20:00|899|894.5|897.6|893.1|899|894.5|897.6|893.1|1814
1715005500000|2024-05-06 14:25:00|898.1|893.6|898.1|893.6|898.1|893.6|897.6|893.1|1155
1715005800000|2024-05-06 14:30:00|898|893.5|897.1|892.6|898.1|893.6|897|892.5|1412
1715006100000|2024-05-06 14:35:00|897.5|893|897.5|893|898.1|893.6|897.1|892.6|1034
1715006400000|2024-05-06 14:40:00|898|893.5|896.1|891.6|898.1|893.6|895.1|890.6|5246
1715006700000|2024-05-06 14:45:00|896.5|892|897|892.5|897.6|893.1|896.5|892|1489
1715007000000|2024-05-06 14:50:00|897.1|892.6|897.5|893|898.5|894|897.1|892.6|1725
1715007300000|2024-05-06 14:55:00|897|892.5|896.5|892|897|892.5|895.5|891|4364
1715043600000|2024-05-07 01:00:00|896.9|892.4|896.4|891.9|897.9|893.4|895.9|891.4|4193
1715043900000|2024-05-07 01:05:00|896.9|892.4|894.5|890|896.9|892.4|894.4|889.9|4803
1715044200000|2024-05-07 01:10:00|894.4|889.9|896.4|891.9|896.4|891.9|894.4|889.9|2779
1715044500000|2024-05-07 01:15:00|896.9|892.4|894.5|890|897.4|892.9|894|889.5|5065
1715044800000|2024-05-07 01:20:00|895|890.5|894.5|890|895.5|891|893.5|889|3964
1715045100000|2024-05-07 01:25:00|895|890.5|894.5|890|895.5|891|894|889.5|2494
1715045400000|2024-05-07 01:30:00|895|890.5|896|891.5|896|891.5|893.7|889.2|2409
1715045700000|2024-05-07 01:35:00|896.5|892|896|891.5|897|892.5|896|891.5|2680
1715046000000|2024-05-07 01:40:00|895.5|891|893.5|889|895.5|891|893.5|889|2617
1715046300000|2024-05-07 01:45:00|894|889.5|894|889.5|894.5|890|892.5|888|4640
1715046600000|2024-05-07 01:50:00|894.4|889.9|894|889.5|894.5|890|893.9|889.4|1171
1715046900000|2024-05-07 01:55:00|893.5|889|893|888.5|894|889.5|892.5|888|2983
1715047200000|2024-05-07 02:00:00|893.4|888.9|893|888.5|895.5|891|893|888.5|3183
1715047500000|2024-05-07 02:05:00|892.5|888|892.5|888|893|888.5|891.5|887|5418
1715047800000|2024-05-07 02:10:00|893|888.5|892.5|888|893|888.5|892|887.5|1875
1715049000000|2024-05-07 02:30:00|892|887.5|893.5|889|894|889.5|892|887.5|3045
1715049300000|2024-05-07 02:35:00|893.7|889.2|893|888.5|894.5|890|892.5|888|1394
1715049600000|2024-05-07 02:40:00|892.5|888|891.5|887|893.5|889|890|885.5|5219
1715049900000|2024-05-07 02:45:00|892|887.5|892.5|888|893|888.5|891.5|887|2265
1715050200000|2024-05-07 02:50:00|893|888.5|893|888.5|893.5|889|892.5|888|1994
1715050500000|2024-05-07 02:55:00|892.5|888|891|886.5|892.5|888|890.5|886|2248
1715050800000|2024-05-07 03:00:00|891.2|886.7|892.5|888|893|888.5|891|886.5|1881
1715051100000|2024-05-07 03:05:00|893|888.5|893|888.5|894|889.5|892.5|888|2491
1715051400000|2024-05-07 03:10:00|892.5|888|892|887.5|893.5|889|891.5|887|1551
1715051700000|2024-05-07 03:15:00|891.5|887|891|886.5|893|888.5|890.5|886|1923
1715052000000|2024-05-07 03:20:00|891.5|887|890.5|886|891.5|887|890.5|886|1634
1715052300000|2024-05-07 03:25:00|890.7|886.2|890|885.5|891|886.5|889.5|885|3788
1715059800000|2024-05-07 05:30:00|889.5|885|889.5|885|891.5|887|888.3|883.8|7337
1715060100000|2024-05-07 05:35:00|889.2|884.7|890|885.5|890|885.5|889|884.5|2430
1715060400000|2024-05-07 05:40:00|889.5|885|891|886.5|891|886.5|889.5|885|2518
1715060700000|2024-05-07 05:45:00|890.5|886|892|887.5|892.5|888|890.5|886|3801
1715061000000|2024-05-07 05:50:00|892.5|888|892.5|888|893|888.5|892|887.5|2150
1715061300000|2024-05-07 05:55:00|892|887.5|892.5|888|892.5|888|891.9|887.4|1232
1715061600000|2024-05-07 06:00:00|892|887.5|892.4|887.9|892.5|888|891.5|887|1434
1715061900000|2024-05-07 06:05:00|892|887.5|891.5|887|892|887.5|891.5|887|1233
1715062200000|2024-05-07 06:10:00|891|886.5|890|885.5|891|886.5|889.5|885|3128
1715062500000|2024-05-07 06:15:00|889.5|885|886.5|882|890|885.5|886|881.5|12771
1715062800000|2024-05-07 06:20:00|887|882.5|887.5|883|888|883.5|886.5|882|5565
1715063100000|2024-05-07 06:25:00|887|882.5|886|881.5|887|882.5|885.5|881|5466
1715063400000|2024-05-07 06:30:00|885.5|881|885|880.5|885.5|881|883.5|879|10550
1715063700000|2024-05-07 06:35:00|885.5|881|886.5|882|887|882.5|885.5|881|5307
1715064000000|2024-05-07 06:40:00|886|881.5|887|882.5|887.5|883|886|881.5|2951
1715064300000|2024-05-07 06:45:00|887.2|882.7|886|881.5|887.5|883|885.5|881|3082
1715064600000|2024-05-07 06:50:00|886.5|882|888|883.5|888|883.5|886.5|882|3861
1715064900000|2024-05-07 06:55:00|887.5|883|888|883.5|889|884.5|887.5|883|7137
1715086800000|2024-05-07 13:00:00|889.4|884.9|889.9|885.4|890.4|885.9|888.4|883.9|10735
1715087100000|2024-05-07 13:05:00|889.4|884.9|890.9|886.4|890.9|886.4|886.9|882.4|7630
1715087400000|2024-05-07 13:10:00|890.4|885.9|892.4|887.9|892.4|887.9|890.4|885.9|6313
1715087700000|2024-05-07 13:15:00|891.9|887.4|890.4|885.9|892.4|887.9|890.4|885.9|2849
1715088000000|2024-05-07 13:20:00|890.9|886.4|890.4|885.9|891.4|886.9|890.4|885.9|1979
1715088300000|2024-05-07 13:25:00|889.9|885.4|888.4|883.9|889.9|885.4|888.4|883.9|3408
1715088600000|2024-05-07 13:30:00|888.9|884.4|889.9|885.4|889.9|885.4|888.4|883.9|2282
1715088900000|2024-05-07 13:35:00|889.4|884.9|888.9|884.4|889.9|885.4|888.4|883.9|1462
1715089200000|2024-05-07 13:40:00|889.4|884.9|888.9|884.4|889.9|885.4|888.9|884.4|1089
1715089500000|2024-05-07 13:45:00|889.4|884.9|888.9|884.4|889.9|885.4|888.9|884.4|973
1715089800000|2024-05-07 13:50:00|889.4|884.9|889.9|885.4|890.4|885.9|889.4|884.9|1553
1715090100000|2024-05-07 13:55:00|889.4|884.9|885.5|881|889.4|884.9|885.2|880.7|10113
1715090400000|2024-05-07 14:00:00|885.2|880.7|886.2|881.7|886.9|882.4|884.9|880.4|4705
1715090700000|2024-05-07 14:05:00|886.4|881.9|886.4|881.9|886.9|882.4|885.9|881.4|1813
1715091000000|2024-05-07 14:10:00|885.9|881.4|885.9|881.4|886.4|881.9|885.4|880.9|1579
1715091300000|2024-05-07 14:15:00|885.4|880.9|885.4|880.9|885.9|881.4|884.9|880.4|3503
1715091600000|2024-05-07 14:20:00|885.9|881.4|883.9|879.4|885.9|881.4|883.4|878.9|4751
1715091900000|2024-05-07 14:25:00|884.2|879.7|883.9|879.4|884.5|880|883.5|879|3237
1715092200000|2024-05-07 14:30:00|883.5|879|885.4|880.9|885.9|881.4|883.5|879|3064
1715092500000|2024-05-07 14:35:00|885.9|881.4|886.4|881.9|886.4|881.9|885.4|880.9|1835
1715092800000|2024-05-07 14:40:00|886.9|882.4|886.4|881.9|887.4|882.9|885.9|881.4|2380
1715093100000|2024-05-07 14:45:00|885.9|881.4|886.9|882.4|886.9|882.4|885.9|881.4|1100
1715093400000|2024-05-07 14:50:00|887.4|882.9|886.4|881.9|887.4|882.9|886.4|881.9|1452
1715093700000|2024-05-07 14:55:00|886.9|882.4|886.7|882.2|887.4|882.9|886.4|881.9|2414
1715130000000|2024-05-08 01:00:00|886.3|881.8|886.8|882.3|887.8|883.3|884.9|880.4|4800
1715130300000|2024-05-08 01:05:00|886.9|882.4|884.9|880.4|887.4|882.9|884.8|880.3|4045
1715130600000|2024-05-08 01:10:00|884.8|880.3|883.9|879.4|885.3|880.8|883.8|879.3|3871
1715130900000|2024-05-08 01:15:00|883.8|879.3|886.8|882.3|886.9|882.4|883.8|879.3|3491
1715131200000|2024-05-08 01:20:00|886.9|882.4|888.3|883.8|888.8|884.3|886.4|881.9|5741
1715131500000|2024-05-08 01:25:00|887.8|883.3|883.9|879.4|887.8|883.3|883.9|879.4|4107
1715131800000|2024-05-08 01:30:00|883.8|879.3|881.3|876.8|883.8|879.3|881.3|876.8|13183
1715132100000|2024-05-08 01:35:00|881.8|877.3|882.8|878.3|882.8|878.3|880.3|875.8|5961
1715132400000|2024-05-08 01:40:00|882.3|877.8|884.8|880.3|884.8|880.3|882.3|877.8|4233
1715132700000|2024-05-08 01:45:00|884.3|879.8|885.8|881.3|885.8|881.3|883.8|879.3|3415
1715133000000|2024-05-08 01:50:00|885.3|880.8|884.8|880.3|885.3|880.8|884.3|879.8|1853
1715133300000|2024-05-08 01:55:00|884.3|879.8|882.3|877.8|884.8|880.3|882.3|877.8|3507
1715133600000|2024-05-08 02:00:00|881.8|877.3|885.3|880.8|885.8|881.3|881.3|876.8|4761
1715133900000|2024-05-08 02:05:00|885.8|881.3|884.8|880.3|885.8|881.3|884.8|880.3|1858
1715134200000|2024-05-08 02:10:00|885.3|880.8|886.8|882.3|886.8|882.3|885.3|880.8|3552
1715135400000|2024-05-08 02:30:00|886.3|881.8|887.8|883.3|887.8|883.3|885.8|881.3|2595
1715135700000|2024-05-08 02:35:00|887.3|882.8|886.3|881.8|887.8|883.3|886.3|881.8|2894
1715136000000|2024-05-08 02:40:00|886.8|882.3|885.8|881.3|887.8|883.3|885.3|880.8|2022
1715136300000|2024-05-08 02:45:00|886.3|881.8|886.8|882.3|888.3|883.8|886.3|881.8|3089
1715136600000|2024-05-08 02:50:00|887.3|882.8|886.8|882.3|887.8|883.3|884.8|880.3|2778
1715136900000|2024-05-08 02:55:00|886.3|881.8|887.8|883.3|887.8|883.3|886.3|881.8|1675
1715137200000|2024-05-08 03:00:00|888.3|883.8|886.8|882.3|888.8|884.3|886.3|881.8|3694
1715137500000|2024-05-08 03:05:00|886.3|881.8|886.8|882.3|887.8|883.3|886.3|881.8|1613
1715137800000|2024-05-08 03:10:00|887.3|882.8|886.8|882.3|887.8|883.3|886.8|882.3|979
1715138100000|2024-05-08 03:15:00|887.3|882.8|885.8|881.3|887.8|883.3|885.3|880.8|1856
1715138400000|2024-05-08 03:20:00|886.3|881.8|884.8|880.3|887.3|882.8|884.3|879.8|2829
1715138700000|2024-05-08 03:25:00|884.5|880|884.8|880.3|885.3|880.8|884.3|879.8|2838
1715146200000|2024-05-08 05:30:00|884.5|880|884.8|880.3|885.8|881.3|883.8|879.3|2932
1715146500000|2024-05-08 05:35:00|885.3|880.8|882.8|878.3|885.3|880.8|882.8|878.3|3528
1715146800000|2024-05-08 05:40:00|883.3|878.8|885.3|880.8|885.8|881.3|883.3|878.8|3098
1715147100000|2024-05-08 05:45:00|884.8|880.3|884.3|879.8|885.3|880.8|883.8|879.3|1302
1715147400000|2024-05-08 05:50:00|884.7|880.2|884.8|880.3|885.8|881.3|884.7|880.2|1924
1715147700000|2024-05-08 05:55:00|884.7|880.2|884.3|879.8|885.2|880.7|884.2|879.7|1050
1715148000000|2024-05-08 06:00:00|884.2|879.7|879.8|875.3|884.7|880.2|878.8|874.3|14188
1715148300000|2024-05-08 06:05:00|879.3|874.8|878.3|873.8|879.3|874.8|877.8|873.3|9469
1715148600000|2024-05-08 06:10:00|877.8|873.3|876.8|872.3|878.3|873.8|876.8|872.3|7300
1715148900000|2024-05-08 06:15:00|877|872.5|873.8|869.3|877|872.5|872.8|868.3|18587
1715149200000|2024-05-08 06:20:00|873.3|868.8|874.3|869.8|874.8|870.3|873.3|868.8|5803
1715149500000|2024-05-08 06:25:00|873.8|869.3|871.8|867.3|874.8|870.3|871.8|867.3|6856
1715149800000|2024-05-08 06:30:00|871.3|866.8|870.3|865.8|871.3|866.8|868.8|864.3|15251
1715150100000|2024-05-08 06:35:00|870.1|865.6|871.8|867.3|871.8|867.3|869.8|865.3|6656
1715150400000|2024-05-08 06:40:00|871.5|867|872.8|868.3|873.3|868.8|869.8|865.3|6197
1715150700000|2024-05-08 06:45:00|873.3|868.8|872.3|867.8|873.8|869.3|871.8|867.3|4310
1715151000000|2024-05-08 06:50:00|872.8|868.3|870.8|866.3|873.3|868.8|870.8|866.3|3795
1715151300000|2024-05-08 06:55:00|871.3|866.8|867.8|863.3|871.3|866.8|867.3|862.8|19120
1715173200000|2024-05-08 13:00:00|868.7|864.2|868.8|864.3|870.8|866.3|868.3|863.8|14154
1715173500000|2024-05-08 13:05:00|869.3|864.8|870.3|865.8|870.3|865.8|866.2|861.7|11261
1715173800000|2024-05-08 13:10:00|869.8|865.3|869.3|864.8|870.3|865.8|869.3|864.8|5579
1715174100000|2024-05-08 13:15:00|869.8|865.3|867.8|863.3|869.8|865.3|866.8|862.3|5884
1715174400000|2024-05-08 13:20:00|868.3|863.8|867.8|863.3|868.8|864.3|866.8|862.3|4706
1715174700000|2024-05-08 13:25:00|867.5|863|868.8|864.3|869.3|864.8|867.3|862.8|3216
1715175000000|2024-05-08 13:30:00|868.3|863.8|870.3|865.8|870.3|865.8|868|863.5|3527
1715175300000|2024-05-08 13:35:00|869.8|865.3|870.3|865.8|870.8|866.3|869.3|864.8|3547
1715175600000|2024-05-08 13:40:00|870.8|866.3|869.3|864.8|871.3|866.8|869.3|864.8|3901
1715175900000|2024-05-08 13:45:00|868.8|864.3|870.8|866.3|870.8|866.3|868.8|864.3|2436
1715176200000|2024-05-08 13:50:00|871.3|866.8|872.3|867.8|872.8|868.3|870.8|866.3|6986
1715176500000|2024-05-08 13:55:00|871.8|867.3|871.3|866.8|872.3|867.8|871|866.5|2965
1715176800000|2024-05-08 14:00:00|871.5|867|871.8|867.3|872.8|868.3|871.3|866.8|2510
1715177100000|2024-05-08 14:05:00|872.3|867.8|872.8|868.3|873.8|869.3|872.3|867.8|4292
1715177400000|2024-05-08 14:10:00|872.3|867.8|872.8|868.3|873.3|868.8|871.3|866.8|2864
1715177700000|2024-05-08 14:15:00|872.7|868.2|872.3|867.8|872.8|868.3|871.8|867.3|1740
1715178000000|2024-05-08 14:20:00|872.2|867.7|873.2|868.7|873.2|868.7|872.2|867.7|2196
1715178300000|2024-05-08 14:25:00|872.8|868.3|872.8|868.3|874.8|870.3|872.7|868.2|3917
1715178600000|2024-05-08 14:30:00|872.3|867.8|873.3|868.8|873.8|869.3|872.3|867.8|1056
1715178900000|2024-05-08 14:35:00|873.8|869.3|875.2|870.7|875.3|870.8|873.8|869.3|3779
1715179200000|2024-05-08 14:40:00|874.8|870.3|874.8|870.3|874.8|870.3|874.3|869.8|2134
1715179500000|2024-05-08 14:45:00|875.2|870.7|874.8|870.3|875.8|871.3|874.8|870.3|3355
1715179800000|2024-05-08 14:50:00|874.3|869.8|875.8|871.3|875.8|871.3|874.3|869.8|1997
1715180100000|2024-05-08 14:55:00|875.3|870.8|875.8|871.3|875.8|871.3|874.8|870.3|3088
1715216400000|2024-05-09 01:00:00|877.1|872.6|876.6|872.1|878.6|874.1|875.1|870.6|13032
1715216700000|2024-05-09 01:05:00|877.1|872.6|878.1|873.6|878.6|874.1|876.6|872.1|5908
1715217000000|2024-05-09 01:10:00|877.6|873.1|877.1|872.6|877.6|873.1|876.6|872.1|2594
1715217300000|2024-05-09 01:15:00|877.4|872.9|875.1|870.6|877.6|873.1|874.1|869.6|4143
1715217600000|2024-05-09 01:20:00|874.6|870.1|874.6|870.1|875.1|870.6|874.1|869.6|2236
1715217900000|2024-05-09 01:25:00|874.4|869.9|874.1|869.6|875.1|870.6|873.6|869.1|3332
1715218200000|2024-05-09 01:30:00|874.6|870.1|875.6|871.1|875.6|871.1|874.1|869.6|2185
1715218500000|2024-05-09 01:35:00|875.1|870.6|874.6|870.1|876.1|871.6|874.4|869.9|2102
1715218800000|2024-05-09 01:40:00|874.4|869.9|875.1|870.6|875.1|870.6|873.1|868.6|2986
1715219100000|2024-05-09 01:45:00|874.6|870.1|874.1|869.6|874.6|870.1|873.6|869.1|2078
1715219400000|2024-05-09 01:50:00|874.4|869.9|876.6|872.1|876.6|872.1|874.4|869.9|3216
1715219700000|2024-05-09 01:55:00|877.1|872.6|876.1|871.6|877.1|872.6|875.6|871.1|1854
1715220000000|2024-05-09 02:00:00|875.7|871.2|877.6|873.1|878.1|873.6|875.6|871.1|4065
1715220300000|2024-05-09 02:05:00|877.1|872.6|875.6|871.1|877.6|873.1|875.6|871.1|2601
1715220600000|2024-05-09 02:10:00|875.4|870.9|874.6|870.1|876.1|871.6|874.1|869.6|2573
1715221800000|2024-05-09 02:30:00|875.1|870.6|877.6|873.1|877.6|873.1|874.1|869.6|3738
1715222100000|2024-05-09 02:35:00|877.1|872.6|880.2|875.7|880.6|876.1|877.1|872.6|10245
1715222400000|2024-05-09 02:40:00|880.1|875.6|879.9|875.4|881.7|877.2|879.6|875.1|7906
1715222700000|2024-05-09 02:45:00|879.7|875.2|879.1|874.6|880.6|876.1|878.6|874.1|3412
1715223000000|2024-05-09 02:50:00|878.6|874.1|878.6|874.1|879.1|874.6|878.1|873.6|1902
1715223300000|2024-05-09 02:55:00|879.1|874.6|879.1|874.6|879.6|875.1|878.1|873.6|1711
1715223600000|2024-05-09 03:00:00|878.6|874.1|878.1|873.6|879.1|874.6|876.7|872.2|3114
1715223900000|2024-05-09 03:05:00|878.2|873.7|879.1|874.6|879.2|874.7|877.7|873.2|1666
1715224200000|2024-05-09 03:10:00|879.2|874.7|880.2|875.7|880.2|875.7|879.1|874.6|2012
1715224500000|2024-05-09 03:15:00|880.6|876.1|879.2|874.7|880.7|876.2|878.6|874.1|2147
1715224800000|2024-05-09 03:20:00|879.1|874.6|877.6|873.1|879.2|874.7|877.2|872.7|2103
1715225100000|2024-05-09 03:25:00|877.7|873.2|875.2|870.7|877.7|873.2|874.2|869.7|6999
1715225400000|2024-05-09 03:30:00|||||||||4
1715232600000|2024-05-09 05:30:00|875.1|870.6|877.7|873.2|878.1|873.6|874.6|870.1|4021
1715232900000|2024-05-09 05:35:00|878.1|873.6|877.6|873.1|878.6|874.1|877.6|873.1|2166
1715233200000|2024-05-09 05:40:00|877.2|872.7|876.6|872.1|878.1|873.6|875.6|871.1|3532
1715233500000|2024-05-09 05:45:00|877.1|872.6|875.6|871.1|877.6|873.1|875.6|871.1|2224
1715233800000|2024-05-09 05:50:00|875.1|870.6|873.1|868.6|875.1|870.6|873.1|868.6|5661
1715234100000|2024-05-09 05:55:00|873.6|869.1|873.6|869.1|874.6|870.1|873.1|868.6|4014
1715234400000|2024-05-09 06:00:00|873.1|868.6|870.1|865.6|873.1|868.6|869.6|865.1|9480
1715234700000|2024-05-09 06:05:00|870.6|866.1|869.1|864.6|871.1|866.6|869.1|864.6|5322
1715235000000|2024-05-09 06:10:00|868.6|864.1|865.1|860.6|868.6|864.1|864.6|860.1|15639
1715235300000|2024-05-09 06:15:00|864.9|860.4|865.6|861.1|866.7|862.2|864.2|859.7|11549
1715235600000|2024-05-09 06:20:00|865.2|860.7|867.7|863.2|867.7|863.2|865.1|860.6|5809
1715235900000|2024-05-09 06:25:00|867.6|863.1|867.6|863.1|868.1|863.6|866.7|862.2|3560
1715236200000|2024-05-09 06:30:00|867.7|863.2|868.2|863.7|869.4|864.9|866.2|861.7|6066
1715236500000|2024-05-09 06:35:00|868.1|863.6|867.6|863.1|868.1|863.6|867.1|862.6|2592
1715236800000|2024-05-09 06:40:00|867.2|862.7|865.7|861.2|867.6|863.1|865.2|860.7|5009
1715237100000|2024-05-09 06:45:00|865.2|860.7|863.1|858.6|866.1|861.6|861.2|856.7|14247
1715237400000|2024-05-09 06:50:00|862.6|858.1|864.1|859.6|865.1|860.6|862.1|857.6|6695
1715237700000|2024-05-09 06:55:00|863.7|859.2|866.6|862.1|866.6|862.1|863.6|859.1|9092
1715259600000|2024-05-09 13:00:00|871|866.5|872.5|868|874|869.5|869.5|865|20866
1715259900000|2024-05-09 13:05:00|872|867.5|870.5|866|872.5|868|870.5|866|6915
1715260200000|2024-05-09 13:10:00|870|865.5|869.1|864.6|870.5|866|869.1|864.6|4534
1715260500000|2024-05-09 13:15:00|869.3|864.8|869.1|864.6|870.1|865.6|868.1|863.6|5385
1715260800000|2024-05-09 13:20:00|869.5|865|867.6|863.1|869.5|865|866.6|862.1|5560
1715261100000|2024-05-09 13:25:00|867.1|862.6|868.5|864|869|864.5|867.1|862.6|2448
1715261400000|2024-05-09 13:30:00|868.3|863.8|868.6|864.1|869.5|865|868.1|863.6|3178
1715261700000|2024-05-09 13:35:00|868.5|864|868.5|864|869.1|864.6|868|863.5|1697
1715262000000|2024-05-09 13:40:00|868.6|864.1|868.5|864|869|864.5|868|863.5|1036
1715262300000|2024-05-09 13:45:00|868.6|864.1|869.1|864.6|869.1|864.6|868|863.5|1748
1715262600000|2024-05-09 13:50:00|869|864.5|871.5|867|872|867.5|869|864.5|4275
1715262900000|2024-05-09 13:55:00|871.1|866.6|871.5|867|871.5|867|871|866.5|2551
1715263200000|2024-05-09 14:00:00|871|866.5|869.5|865|871.5|867|869.1|864.6|2854
1715263500000|2024-05-09 14:05:00|869.6|865.1|869.5|865|870|865.5|869.5|865|1425
1715263800000|2024-05-09 14:10:00|870|865.5|871|866.5|871.5|867|869.5|865|1427
1715264100000|2024-05-09 14:15:00|871.5|867|871|866.5|871.5|867|870.5|866|1564
1715264400000|2024-05-09 14:20:00|870.5|866|870|865.5|870.5|866|870|865.5|821
1715264700000|2024-05-09 14:25:00|870.5|866|870.5|866|871.5|867|870.5|866|1099
1715265000000|2024-05-09 14:30:00|870|865.5|868|863.5|870|865.5|867.5|863|2853
1715265300000|2024-05-09 14:35:00|868.5|864|867.5|863|868.5|864|867.5|863|1969
1715265600000|2024-05-09 14:40:00|868|863.5|868|863.5|869|864.5|868|863.5|1351
1715265900000|2024-05-09 14:45:00|867.5|863|868.5|864|869|864.5|867|862.5|2011
1715266200000|2024-05-09 14:50:00|869|864.5|866|861.5|869|864.5|866|861.5|3071
1715266500000|2024-05-09 14:55:00|866.5|862|866|861.5|866.5|862|865|860.5|4143
1715302800000|2024-05-10 01:00:00|867.5|863|867.9|863.4|869.4|864.9|866.4|861.9|8492
1715303100000|2024-05-10 01:05:00|868.3|863.8|867.3|862.8|870.3|865.8|867.3|862.8|4620
1715303400000|2024-05-10 01:10:00|866.8|862.3|869.8|865.3|869.8|865.3|866.3|861.8|4422
1715303700000|2024-05-10 01:15:00|870.1|865.6|873.3|868.8|873.3|868.8|869.8|865.3|10076
1715304000000|2024-05-10 01:20:00|873.8|869.3|874.8|870.3|875.4|870.9|873.8|869.3|9369
1715304300000|2024-05-10 01:25:00|874.3|869.8|872.8|868.3|874.8|870.3|872.3|867.8|4577
1715304600000|2024-05-10 01:30:00|872.4|867.9|871.8|867.3|873.3|868.8|871.8|867.3|3232
1715304900000|2024-05-10 01:35:00|872.3|867.8|872.8|868.3|872.8|868.3|871.3|866.8|1889
1715305200000|2024-05-10 01:40:00|872.3|867.8|872.3|867.8|872.3|867.8|871.3|866.8|1514
1715305500000|2024-05-10 01:45:00|872.8|868.3|873.3|868.8|873.3|868.8|871.8|867.3|2072
1715305800000|2024-05-10 01:50:00|872.9|868.4|868.9|864.4|872.9|868.4|868.8|864.3|4287
1715306100000|2024-05-10 01:55:00|869.3|864.8|865.4|860.9|869.4|864.9|865.2|860.7|8431
1715306400000|2024-05-10 02:00:00|864.9|860.4|862.4|857.9|864.9|860.4|861.8|857.3|15182
1715306700000|2024-05-10 02:05:00|861.9|857.4|862.9|858.4|864.4|859.9|861.4|856.9|7974
1715307000000|2024-05-10 02:10:00|862.4|857.9|860.9|856.4|862.4|857.9|857.9|853.4|18499
1715308200000|2024-05-10 02:30:00|860.4|855.9|859.4|854.9|860.4|855.9|858.4|853.9|7869
1715308500000|2024-05-10 02:35:00|858.9|854.4|858.9|854.4|859.9|855.4|857.9|853.4|5290
1715308800000|2024-05-10 02:40:00|858.4|853.9|859.9|855.4|859.9|855.4|857.9|853.4|6191
1715309100000|2024-05-10 02:45:00|859.4|854.9|861.9|857.4|862.4|857.9|859.4|854.9|6213
1715309400000|2024-05-10 02:50:00|861.6|857.1|863.4|858.9|864.3|859.8|860.9|856.4|5819
1715309700000|2024-05-10 02:55:00|863.8|859.3|862.9|858.4|864.3|859.8|862.3|857.8|3555
1715310000000|2024-05-10 03:00:00|862.8|858.3|864.8|860.3|864.8|860.3|861.8|857.3|3738
1715310300000|2024-05-10 03:05:00|864.6|860.1|863.9|859.4|864.9|860.4|863.3|858.8|3616
1715310600000|2024-05-10 03:10:00|864.1|859.6|862.4|857.9|864.4|859.9|862.4|857.9|2237
1715310900000|2024-05-10 03:15:00|861.9|857.4|861.9|857.4|863.1|858.6|861.9|857.4|1693
1715311200000|2024-05-10 03:20:00|862.1|857.6|860.4|855.9|862.9|858.4|859.4|854.9|4475
1715311500000|2024-05-10 03:25:00|860.9|856.4|863.4|858.9|863.4|858.9|860.8|856.3|3386
1715319000000|2024-05-10 05:30:00|863.3|858.8|867.4|862.9|868.4|863.9|863.3|858.8|12158
1715319300000|2024-05-10 05:35:00|867.3|862.8|866.9|862.4|868.9|864.4|865.9|861.4|5226
1715319600000|2024-05-10 05:40:00|866.4|861.9|868.4|863.9|869.4|864.9|866.4|861.9|5389
1715319900000|2024-05-10 05:45:00|868.9|864.4|867.9|863.4|868.9|864.4|866.9|862.4|2529
1715320200000|2024-05-10 05:50:00|868.4|863.9|869.4|864.9|869.4|864.9|867.4|862.9|3505
1715320500000|2024-05-10 05:55:00|869.8|865.3|870.4|865.9|871.9|867.4|869.4|864.9|6748
1715320800000|2024-05-10 06:00:00|870.3|865.8|867.9|863.4|870.4|865.9|867.8|863.3|3665
1715321100000|2024-05-10 06:05:00|867.8|863.3|867.4|862.9|867.8|863.3|867.3|862.8|2218
1715321400000|2024-05-10 06:10:00|867.8|863.3|867.4|862.9|868.4|863.9|867.4|862.9|2671
1715321700000|2024-05-10 06:15:00|867.8|863.3|867.9|863.4|868.4|863.9|867.4|862.9|1893
1715322000000|2024-05-10 06:20:00|867.8|863.3|865.9|861.4|867.9|863.4|865.4|860.9|4181
1715322300000|2024-05-10 06:25:00|865.6|861.1|868.4|863.9|868.4|863.9|864.9|860.4|2376
1715322600000|2024-05-10 06:30:00|867.9|863.4|869.4|864.9|869.9|865.4|867.9|863.4|2610
1715322900000|2024-05-10 06:35:00|869.8|865.3|871.6|867.1|871.9|867.4|869.8|865.3|5087
1715323200000|2024-05-10 06:40:00|871.8|867.3|876.3|871.8|877.3|872.8|871.8|867.3|22952
1715323500000|2024-05-10 06:45:00|876.8|872.3|873.8|869.3|877.3|872.8|873.8|869.3|8219
1715323800000|2024-05-10 06:50:00|874.3|869.8|872.8|868.3|875.8|871.3|872.3|867.8|5930
1715324100000|2024-05-10 06:55:00|872.9|868.4|873.3|868.8|874.3|869.8|872.3|867.8|7733
1715346000000|2024-05-10 13:00:00|873.6|869.1|870.3|865.8|873.6|869.1|869.8|865.3|12860
1715346300000|2024-05-10 13:05:00|869.8|865.3|869.3|864.8|870.3|865.8|868.8|864.3|6108
1715346600000|2024-05-10 13:10:00|868.8|864.3|868.8|864.3|869.3|864.8|868.7|864.2|3657
1715346900000|2024-05-10 13:15:00|868.3|863.8|867.8|863.3|869.3|864.8|867.3|862.8|4847
1715347200000|2024-05-10 13:20:00|867.3|862.8|868.3|863.8|869.3|864.8|867.3|862.8|3162
1715347500000|2024-05-10 13:25:00|868.8|864.3|869.3|864.8|870.3|865.8|868.8|864.3|3643
1715347800000|2024-05-10 13:30:00|869|864.5|866.8|862.3|869.3|864.8|865.8|861.3|5029
1715348100000|2024-05-10 13:35:00|866.3|861.8|866.8|862.3|866.8|862.3|866.3|861.8|2987
1715348400000|2024-05-10 13:40:00|867.3|862.8|867.3|862.8|868.3|863.8|867.3|862.8|1787
1715348700000|2024-05-10 13:45:00|867.8|863.3|867.8|863.3|868.3|863.8|867.3|862.8|1234
1715349000000|2024-05-10 13:50:00|868.3|863.8|868.3|863.8|868.8|864.3|868.3|863.8|1746
1715349300000|2024-05-10 13:55:00|867.8|863.3|866.8|862.3|868.3|863.8|866.8|862.3|1332
1715349600000|2024-05-10 14:00:00|867.3|862.8|868.3|863.8|868.3|863.8|866.8|862.3|1465
1715349900000|2024-05-10 14:05:00|868.8|864.3|867.8|863.3|869.3|864.8|867.8|863.3|2217
1715350200000|2024-05-10 14:10:00|867.3|862.8|867.8|863.3|867.8|863.3|867.3|862.8|1010
1715350500000|2024-05-10 14:15:00|867.5|863|867.8|863.3|867.8|863.3|867.3|862.8|1076
1715350800000|2024-05-10 14:20:00|867.6|863.1|867.3|862.8|868.8|864.3|867.3|862.8|1613
1715351100000|2024-05-10 14:25:00|866.8|862.3|866.3|861.8|867.3|862.8|866.3|861.8|2011
1715351400000|2024-05-10 14:30:00|865.8|861.3|869.8|865.3|869.8|865.3|865.8|861.3|4282
1715351700000|2024-05-10 14:35:00|869.3|864.8|868.8|864.3|869.3|864.8|868.6|864.1|1197
1715352000000|2024-05-10 14:40:00|868.3|863.8|867.3|862.8|869.3|864.8|867.3|862.8|1547
1715352300000|2024-05-10 14:45:00|867.8|863.3|866.8|862.3|867.8|863.3|866.3|861.8|2121
1715352600000|2024-05-10 14:50:00|866.3|861.8|867.3|862.8|867.3|862.8|865.8|861.3|2986
1715352900000|2024-05-10 14:55:00|866.8|862.3|866.3|861.8|868.8|864.3|866.3|861.8|4563
1715562000000|2024-05-13 01:00:00|864.9|860.4|864.3|859.8|865.3|860.8|860.3|855.8|20207
1715562300000|2024-05-13 01:05:00|864.1|859.6|868.3|863.8|868.8|864.3|863.8|859.3|9031
1715562600000|2024-05-13 01:10:00|868.5|864|868.3|863.8|869.3|864.8|867.2|862.7|7275
1715562900000|2024-05-13 01:15:00|868.2|863.7|865.8|861.3|868.3|863.8|865.7|861.2|2906
1715563200000|2024-05-13 01:20:00|865.3|860.8|863.8|859.3|867.3|862.8|863.8|859.3|3771
1715563500000|2024-05-13 01:25:00|863.3|858.8|860.8|856.3|863.8|859.3|860.8|856.3|6676
1715563800000|2024-05-13 01:30:00|861.3|856.8|860.8|856.3|861.3|856.8|860.3|855.8|6702
1715564100000|2024-05-13 01:35:00|860.3|855.8|857.3|852.8|860.3|855.8|855.4|850.9|18432
1715564400000|2024-05-13 01:40:00|856.8|852.3|857.8|853.3|858.3|853.8|855.8|851.3|6309
1715564700000|2024-05-13 01:45:00|857.3|852.8|859.3|854.8|859.8|855.3|856.8|852.3|6107
1715565000000|2024-05-13 01:50:00|859.5|855|860.8|856.3|861.5|857|859.3|854.8|4976
1715565300000|2024-05-13 01:55:00|860.3|855.8|860.8|856.3|861.3|856.8|859.8|855.3|2635
1715565600000|2024-05-13 02:00:00|861.2|856.7|861.8|857.3|862.2|857.7|860.3|855.8|3360
1715565900000|2024-05-13 02:05:00|861.7|857.2|864.2|859.7|864.2|859.7|861.3|856.8|4934
1715566200000|2024-05-13 02:10:00|863.8|859.3|866.7|862.2|866.7|862.2|863.7|859.2|6092
1715567400000|2024-05-13 02:30:00|867.1|862.6|868.7|864.2|870.7|866.2|867.1|862.6|15367
1715567700000|2024-05-13 02:35:00|868.4|863.9|868.2|863.7|870.2|865.7|867.7|863.2|5879
1715568000000|2024-05-13 02:40:00|868.7|864.2|870.2|865.7|871.2|866.7|868.2|863.7|5749
1715568300000|2024-05-13 02:45:00|870.4|865.9|871.6|867.1|871.7|867.2|869.7|865.2|4412
1715568600000|2024-05-13 02:50:00|871.7|867.2|872.1|867.6|872.1|867.6|870.7|866.2|4542
1715568900000|2024-05-13 02:55:00|872.2|867.7|870.7|866.2|872.6|868.1|870.7|866.2|4235
1715569200000|2024-05-13 03:00:00|871.1|866.6|869.7|865.2|871.6|867.1|869.7|865.2|3190
1715569500000|2024-05-13 03:05:00|870.2|865.7|869.2|864.7|870.7|866.2|869.2|864.7|2176
1715569800000|2024-05-13 03:10:00|869.7|865.2|869.2|864.7|869.7|865.2|868.7|864.2|1570
1715570100000|2024-05-13 03:15:00|869.7|865.2|868.2|863.7|870.7|866.2|868.2|863.7|3052
1715570400000|2024-05-13 03:20:00|868.7|864.2|868.7|864.2|869.2|864.7|868.2|863.7|1414
1715570700000|2024-05-13 03:25:00|869.1|864.6|872.6|868.1|872.6|868.1|869.1|864.6|3580
1715578200000|2024-05-13 05:30:00|872.1|867.6|874|869.5|874.6|870.1|872.1|867.6|12158
1715578500000|2024-05-13 05:35:00|873.6|869.1|872.5|868|873.6|869.1|872|867.5|4273
1715578800000|2024-05-13 05:40:00|872|867.5|872|867.5|872.5|868|871.5|867|2094
1715579100000|2024-05-13 05:45:00|872.5|868|874.5|870|874.5|870|872|867.5|4649
1715579400000|2024-05-13 05:50:00|874.9|870.4|872|867.5|874.9|870.4|871.5|867|4746
1715579700000|2024-05-13 05:55:00|872.5|868|874.5|870|874.5|870|872.5|868|2976
1715580000000|2024-05-13 06:00:00|874.9|870.4|875.5|871|876|871.5|874.9|870.4|5569
1715580300000|2024-05-13 06:05:00|875.7|871.2|883.8|879.3|886.3|881.8|875|870.5|28638
1715580600000|2024-05-13 06:10:00|884.3|879.8|887.5|883|887.5|883|882.4|877.9|20116
1715580900000|2024-05-13 06:15:00|888|883.5|886.5|882|889.5|885|886|881.5|14922
1715581200000|2024-05-13 06:20:00|887|882.5|885.4|880.9|887|882.5|883.9|879.4|7803
1715581500000|2024-05-13 06:25:00|885.7|881.2|884.9|880.4|885.9|881.4|883.9|879.4|5220
1715581800000|2024-05-13 06:30:00|885.4|880.9|886.9|882.4|887.4|882.9|884.9|880.4|4693
1715582100000|2024-05-13 06:35:00|887.1|882.6|887.9|883.4|888.9|884.4|886.9|882.4|5003
1715582400000|2024-05-13 06:40:00|887.4|882.9|886.4|881.9|887.5|883|886.4|881.9|3673
1715582700000|2024-05-13 06:45:00|886.5|882|886.4|881.9|886.9|882.4|885.4|880.9|4465
1715583000000|2024-05-13 06:50:00|886.9|882.4|887.9|883.4|887.9|883.4|885.9|881.4|3796
1715583300000|2024-05-13 06:55:00|887.4|882.9|887.1|882.6|888.4|883.9|886.4|881.9|9532
1715605200000|2024-05-13 13:00:00|887.4|882.9|886.3|881.8|889.3|884.8|885.4|880.9|17424
1715605500000|2024-05-13 13:05:00|885.8|881.3|883.8|879.3|886.3|881.8|883.7|879.2|8249
1715605800000|2024-05-13 13:10:00|883.7|879.2|884.2|879.7|885.2|880.7|883.2|878.7|5272
1715606100000|2024-05-13 13:15:00|883.8|879.3|883.2|878.7|884.7|880.2|883.2|878.7|3638
1715606400000|2024-05-13 13:20:00|883.7|879.2|883.3|878.8|884.2|879.7|882.8|878.3|2973
1715606700000|2024-05-13 13:25:00|883.2|878.7|883.7|879.2|884.3|879.8|883.2|878.7|1735
1715607000000|2024-05-13 13:30:00|883.8|879.3|884.2|879.7|884.2|879.7|882.7|878.2|2810
1715607300000|2024-05-13 13:35:00|884.3|879.8|884.2|879.7|886.2|881.7|884.2|879.7|3463
1715607600000|2024-05-13 13:40:00|884.3|879.8|883.3|878.8|884.7|880.2|882.7|878.2|2798
1715607900000|2024-05-13 13:45:00|883.7|879.2|883.2|878.7|884.7|880.2|882.8|878.3|1757
1715608200000|2024-05-13 13:50:00|883.5|879|882.7|878.2|883.5|879|882.7|878.2|1648
1715608500000|2024-05-13 13:55:00|882.3|877.8|882.3|877.8|882.7|878.2|881.7|877.2|3315
1715608800000|2024-05-13 14:00:00|882.2|877.7|883.3|878.8|883.3|878.8|882.2|877.7|1946
1715609100000|2024-05-13 14:05:00|882.8|878.3|883.2|878.7|883.3|878.8|882.7|878.2|1266
1715609400000|2024-05-13 14:10:00|883.3|878.8|883.7|879.2|883.7|879.2|882.7|878.2|1125
1715609700000|2024-05-13 14:15:00|883.3|878.8|882.2|877.7|883.3|878.8|882.2|877.7|1636
1715610000000|2024-05-13 14:20:00|881.8|877.3|882.7|878.2|883.2|878.7|881.8|877.3|1486
1715610300000|2024-05-13 14:25:00|882.3|877.8|882.5|878|883.2|878.7|882.2|877.7|1270
1715610600000|2024-05-13 14:30:00|882.7|878.2|883.2|878.7|883.2|878.7|882.3|877.8|1258
1715610900000|2024-05-13 14:35:00|882.7|878.2|882.2|877.7|883.2|878.7|882.2|877.7|1671
1715611200000|2024-05-13 14:40:00|882.7|878.2|882.7|878.2|883.2|878.7|882.2|877.7|1250
1715611500000|2024-05-13 14:45:00|883.2|878.7|881.2|876.7|883.2|878.7|880.7|876.2|2939
1715611800000|2024-05-13 14:50:00|881.3|876.8|881.7|877.2|881.8|877.3|881.3|876.8|1405
1715612100000|2024-05-13 14:55:00|881.3|876.8|879.8|875.3|881.7|877.2|879.8|875.3|6157
1715648400000|2024-05-14 01:00:00|880.4|875.9|881.1|876.6|881.7|877.2|879.7|875.2|6973
1715648700000|2024-05-14 01:05:00|881.2|876.7|877.7|873.2|882.6|878.1|877.7|873.2|8605
1715649000000|2024-05-14 01:10:00|878.2|873.7|876.8|872.3|878.2|873.7|875.8|871.3|8947
1715649300000|2024-05-14 01:15:00|877.3|872.8|876.3|871.8|877.3|872.8|876.3|871.8|5539
1715649600000|2024-05-14 01:20:00|875.8|871.3|873.3|868.8|875.8|871.3|872.8|868.3|11151
1715649900000|2024-05-14 01:25:00|873.8|869.3|874.3|869.8|874.3|869.8|873.8|869.3|4245
1715650200000|2024-05-14 01:30:00|873.8|869.3|875.2|870.7|875.8|871.3|873.8|869.3|4849
1715650500000|2024-05-14 01:35:00|875.3|870.8|873.2|868.7|875.8|871.3|872.7|868.2|4586
1715650800000|2024-05-14 01:40:00|872.8|868.3|872.2|867.7|873.8|869.3|871.7|867.2|5650
1715651100000|2024-05-14 01:45:00|871.7|867.2|868.8|864.3|872.2|867.7|868.3|863.8|12607
1715651400000|2024-05-14 01:50:00|868.3|863.8|868.8|864.3|869.3|864.8|867.8|863.3|6137
1715651700000|2024-05-14 01:55:00|868.7|864.2|864.8|860.3|869.2|864.7|864.3|859.8|12746
1715652000000|2024-05-14 02:00:00|864.3|859.8|865.3|860.8|865.3|860.8|862.8|858.3|12787
1715652300000|2024-05-14 02:05:00|864.9|860.4|867.4|862.9|867.9|863.4|864.9|860.4|7961
1715652600000|2024-05-14 02:10:00|867.9|863.4|866.9|862.4|867.9|863.4|865.9|861.4|3750
1715653800000|2024-05-14 02:30:00|866.7|862.2|867.8|863.3|868.3|863.8|865.9|861.4|3959
1715654100000|2024-05-14 02:35:00|867.4|862.9|866.8|862.3|867.4|862.9|865.8|861.3|2681
1715654400000|2024-05-14 02:40:00|867.3|862.8|868.9|864.4|869.3|864.8|867.3|862.8|3480
1715654700000|2024-05-14 02:45:00|868.7|864.2|867.4|862.9|868.9|864.4|867.4|862.9|2642
1715655000000|2024-05-14 02:50:00|866.9|862.4|867.3|862.8|868.8|864.3|866.7|862.2|2184
1715655300000|2024-05-14 02:55:00|866.9|862.4|866.8|862.3|867.4|862.9|865.8|861.3|2529
1715655600000|2024-05-14 03:00:00|866.3|861.8|867.8|863.3|868.3|863.8|865.8|861.3|2151
1715655900000|2024-05-14 03:05:00|867.4|862.9|869.8|865.3|870.8|866.3|867.3|862.8|5368
1715656200000|2024-05-14 03:10:00|870.3|865.8|871.3|866.8|871.3|866.8|869.8|865.3|4254
1715656500000|2024-05-14 03:15:00|870.8|866.3|870.3|865.8|871.3|866.8|870.2|865.7|3307
1715656800000|2024-05-14 03:20:00|869.8|865.3|870.3|865.8|870.3|865.8|869.3|864.8|2118
1715657100000|2024-05-14 03:25:00|870.2|865.7|870.3|865.8|870.8|866.3|869.7|865.2|1644
1715664600000|2024-05-14 05:30:00|870.5|866|867.3|862.8|870.5|866|867.3|862.8|3488
1715664900000|2024-05-14 05:35:00|867.8|863.3|865.8|861.3|867.8|863.3|864.8|860.3|5074
1715665200000|2024-05-14 05:40:00|865.4|860.9|864.8|860.3|865.4|860.9|863.8|859.3|5306
1715665500000|2024-05-14 05:45:00|864.4|859.9|861.3|856.8|864.4|859.9|860.8|856.3|8955
1715665800000|2024-05-14 05:50:00|860.8|856.3|860.8|856.3|861.3|856.8|858.7|854.2|16517
1715666100000|2024-05-14 05:55:00|860.9|856.4|862.8|858.3|863.3|858.8|860.8|856.3|5190
1715666400000|2024-05-14 06:00:00|863.3|858.8|864.3|859.8|865.3|860.8|862.8|858.3|7458
1715666700000|2024-05-14 06:05:00|863.8|859.3|862.8|858.3|865.3|860.8|862.8|858.3|5033
1715667000000|2024-05-14 06:10:00|862.3|857.8|861.9|857.4|864.3|859.8|861.4|856.9|3637
1715667300000|2024-05-14 06:15:00|861.4|856.9|865.4|860.9|865.9|861.4|860.8|856.3|5858
1715667600000|2024-05-14 06:20:00|864.9|860.4|864.4|859.9|865.4|860.9|863.9|859.4|2545
1715667900000|2024-05-14 06:25:00|864.3|859.8|862.4|857.9|864.4|859.9|862.4|857.9|1726
1715668200000|2024-05-14 06:30:00|861.9|857.4|857.9|853.4|862.4|857.9|857.9|853.4|10221
1715668500000|2024-05-14 06:35:00|858.4|853.9|861.4|856.9|862.4|857.9|857.9|853.4|7783
1715668800000|2024-05-14 06:40:00|861.9|857.4|863.3|858.8|863.4|858.9|860.9|856.4|4217
1715669100000|2024-05-14 06:45:00|862.9|858.4|864.9|860.4|865.3|860.8|861.4|856.9|4916
1715669400000|2024-05-14 06:50:00|864.8|860.3|863.8|859.3|866|861.5|863.3|858.8|7170
1715669700000|2024-05-14 06:55:00|863.4|858.9|865.3|860.8|865.4|860.9|862.4|857.9|8653
1715691600000|2024-05-14 13:00:00|867|862.5|863.4|858.9|867|862.5|862.9|858.4|15843
1715691900000|2024-05-14 13:05:00|863.8|859.3|859.8|855.3|864.8|860.3|859.8|855.3|8794
1715692200000|2024-05-14 13:10:00|859.9|855.4|860.2|855.7|860.7|856.2|857.3|852.8|12979
1715692500000|2024-05-14 13:15:00|859.7|855.2|858.2|853.7|860.7|856.2|857.8|853.3|7027
1715692800000|2024-05-14 13:20:00|858.7|854.2|859.7|855.2|859.7|855.2|855.8|851.3|10468
1715693100000|2024-05-14 13:25:00|859.8|855.3|861.1|856.6|861.7|857.2|859.3|854.8|6693
1715693400000|2024-05-14 13:30:00|861.2|856.7|863.1|858.6|863.6|859.1|860.6|856.1|6977
1715693700000|2024-05-14 13:35:00|862.6|858.1|862.7|858.2|863.2|858.7|862.1|857.6|3686
1715694000000|2024-05-14 13:40:00|862.2|857.7|860.8|856.3|863.7|859.2|860.8|856.3|3706
1715694300000|2024-05-14 13:45:00|861.2|856.7|860.2|855.7|862.2|857.7|860.2|855.7|2452
1715694600000|2024-05-14 13:50:00|860.3|855.8|859.7|855.2|860.7|856.2|858.2|853.7|4531
1715694900000|2024-05-14 13:55:00|859.2|854.7|860.7|856.2|861.2|856.7|858.7|854.2|2690
1715695200000|2024-05-14 14:00:00|860.2|855.7|859.7|855.2|862.2|857.7|859.7|855.2|2236
1715695500000|2024-05-14 14:05:00|859.2|854.7|859.2|854.7|860.2|855.7|859.2|854.7|1582
1715695800000|2024-05-14 14:10:00|859.7|855.2|859.7|855.2|860.7|856.2|859.2|854.7|1508
1715696100000|2024-05-14 14:15:00|859.3|854.8|859.2|854.7|859.7|855.2|858.7|854.2|1269
1715696400000|2024-05-14 14:20:00|859|854.5|860.7|856.2|860.7|856.2|858.8|854.3|1461
1715696700000|2024-05-14 14:25:00|861.2|856.7|860.3|855.8|861.7|857.2|860.2|855.7|1472
1715697000000|2024-05-14 14:30:00|860.2|855.7|860.2|855.7|860.3|855.8|859.7|855.2|1195
1715697300000|2024-05-14 14:35:00|860.3|855.8|860.8|856.3|861.2|856.7|860.2|855.7|1207
1715697600000|2024-05-14 14:40:00|860.7|856.2|859.2|854.7|860.7|856.2|858.8|854.3|1368
1715697900000|2024-05-14 14:45:00|859.3|854.8|858.8|854.3|859.7|855.2|858.8|854.3|1081
1715698200000|2024-05-14 14:50:00|859.2|854.7|858.3|853.8|859.2|854.7|858.3|853.8|2121
1715698500000|2024-05-14 14:55:00|858|853.5|858.3|853.8|858.8|854.3|857.8|853.3|4462
1715734800000|2024-05-15 01:00:00|858.2|853.7|856.2|851.7|860.1|855.6|854.6|850.1|16269
1715735100000|2024-05-15 01:05:00|856.6|852.1|861.7|857.2|863.1|858.6|856.6|852.1|12045
1715735400000|2024-05-15 01:10:00|861.6|857.1|855.2|850.7|861.7|857.2|855.2|850.7|8695
1715735700000|2024-05-15 01:15:00|855.7|851.2|855.8|851.3|856.3|851.8|852.8|848.3|15563
1715736000000|2024-05-15 01:20:00|855.7|851.2|857.7|853.2|857.7|853.2|854.7|850.2|4280
1715736300000|2024-05-15 01:25:00|858.2|853.7|859.7|855.2|860.7|856.2|858.2|853.7|6442
1715736600000|2024-05-15 01:30:00|860.1|855.6|860.7|856.2|861.2|856.7|859.7|855.2|3948
1715736900000|2024-05-15 01:35:00|860.2|855.7|859.2|854.7|860.3|855.8|858.8|854.3|2462
1715737200000|2024-05-15 01:40:00|859|854.5|860.7|856.2|861.2|856.7|859|854.5|2891
1715737500000|2024-05-15 01:45:00|861.2|856.7|860.8|856.3|862.2|857.7|859.7|855.2|2826
1715737800000|2024-05-15 01:50:00|860.7|856.2|860.7|856.2|861.7|857.2|860.2|855.7|1574
1715738100000|2024-05-15 01:55:00|861.2|856.7|859.8|855.3|861.2|856.7|859.8|855.3|1470
1715738400000|2024-05-15 02:00:00|859.7|855.2|858.7|854.2|859.8|855.3|857.3|852.8|2481
1715738700000|2024-05-15 02:05:00|858.8|854.3|861.7|857.2|862.2|857.7|858.7|854.2|3711
1715739000000|2024-05-15 02:10:00|861.2|856.7|859.8|855.3|862.2|857.7|859.8|855.3|2312
1715740200000|2024-05-15 02:30:00|859.7|855.2|857.7|853.2|859.7|855.2|857.2|852.7|3680
1715740500000|2024-05-15 02:35:00|857.3|852.8|857.7|853.2|858.2|853.7|856.7|852.2|2771
1715740800000|2024-05-15 02:40:00|858.2|853.7|859.2|854.7|859.2|854.7|857.7|853.2|3186
1715741100000|2024-05-15 02:45:00|859|854.5|856.2|851.7|859.2|854.7|855.7|851.2|2963
1715741400000|2024-05-15 02:50:00|855.7|851.2|856.1|851.6|856.7|852.2|854.2|849.7|7565
1715741700000|2024-05-15 02:55:00|856.2|851.7|857.2|852.7|858.1|853.6|855.6|851.1|2720
1715742000000|2024-05-15 03:00:00|857.1|852.6|857.1|852.6|858.6|854.1|856.6|852.1|2742
1715742300000|2024-05-15 03:05:00|857.6|853.1|856.1|851.6|857.9|853.4|855.6|851.1|2602
1715742600000|2024-05-15 03:10:00|856.2|851.7|856.6|852.1|857.1|852.6|855.6|851.1|1849
1715742900000|2024-05-15 03:15:00|857.1|852.6|854.6|850.1|857.6|853.1|854.6|850.1|2739
1715743200000|2024-05-15 03:20:00|854.2|849.7|853.7|849.2|854.7|850.2|852.2|847.7|11795
1715743500000|2024-05-15 03:25:00|854|849.5|855.1|850.6|856.2|851.7|853.7|849.2|4514
1715751000000|2024-05-15 05:30:00|854.7|850.2|853.7|849.2|857.2|852.7|853.7|849.2|6617
1715751300000|2024-05-15 05:35:00|853.3|848.8|854.7|850.2|854.7|850.2|852.8|848.3|2987
1715751600000|2024-05-15 05:40:00|854.8|850.3|855.2|850.7|856.7|852.2|854.8|850.3|3270
1715751900000|2024-05-15 05:45:00|854.8|850.3|853.2|848.7|855.2|850.7|852.7|848.2|4277
1715752200000|2024-05-15 05:50:00|853.3|848.8|853.2|848.7|854.2|849.7|851.7|847.2|5422
1715752500000|2024-05-15 05:55:00|852.7|848.2|852.2|847.7|853.2|848.7|852.2|847.7|2784
1715752800000|2024-05-15 06:00:00|851.7|847.2|852.2|847.7|852.2|847.7|850.7|846.2|6416
1715753100000|2024-05-15 06:05:00|851.8|847.3|856.2|851.7|856.7|852.2|851.7|847.2|7347
1715753400000|2024-05-15 06:10:00|855.8|851.3|859.7|855.2|859.7|855.2|855.2|850.7|10902
1715753700000|2024-05-15 06:15:00|860.2|855.7|864.2|859.7|864.6|860.1|859.3|854.8|18282
1715754000000|2024-05-15 06:20:00|864.6|860.1|861.7|857.2|864.6|860.1|861.2|856.7|7601
1715754300000|2024-05-15 06:25:00|861.6|857.1|860.1|855.6|861.7|857.2|859.7|855.2|4646
1715754600000|2024-05-15 06:30:00|859.7|855.2|861.2|856.7|861.2|856.7|858.7|854.2|4099
1715754900000|2024-05-15 06:35:00|860.7|856.2|859.2|854.7|860.7|856.2|858.2|853.7|3862
1715755200000|2024-05-15 06:40:00|859.3|854.8|857.2|852.7|860.2|855.7|855.7|851.2|6048
1715755500000|2024-05-15 06:45:00|856.8|852.3|856.3|851.8|857.2|852.7|855.7|851.2|3003
1715755800000|2024-05-15 06:50:00|856.7|852.2|860.7|856.2|861.7|857.2|856.7|852.2|5773
1715756100000|2024-05-15 06:55:00|860.3|855.8|857.6|853.1|860.8|856.3|857.6|853.1|7393
1715778000000|2024-05-15 13:00:00|859.8|855.3|860.8|856.3|862.2|857.7|858.5|854|14289
1715778300000|2024-05-15 13:05:00|860.5|856|860.3|855.8|861.3|856.8|858.3|853.8|5692
1715778600000|2024-05-15 13:10:00|860.8|856.3|860.8|856.3|861.7|857.2|860.3|855.8|3109
1715778900000|2024-05-15 13:15:00|861|856.5|859.3|854.8|862.2|857.7|858.8|854.3|4070
1715779200000|2024-05-15 13:20:00|859|854.5|856.8|852.3|859.3|854.8|856.8|852.3|5159
1715779500000|2024-05-15 13:25:00|857.3|852.8|857.3|852.8|858.3|853.8|857.3|852.8|3213
1715779800000|2024-05-15 13:30:00|857.8|853.3|857.3|852.8|857.8|853.3|856.8|852.3|1916
1715780100000|2024-05-15 13:35:00|856.8|852.3|859.3|854.8|860.2|855.7|856.3|851.8|5092
1715780400000|2024-05-15 13:40:00|859.2|854.7|857.6|853.1|859.3|854.8|857.3|852.8|1793
1715780700000|2024-05-15 13:45:00|857.8|853.3|857.4|852.9|858.4|853.9|856.9|852.4|1496
1715781000000|2024-05-15 13:50:00|857.3|852.8|857.4|852.9|858.3|853.8|857.3|852.8|2496
1715781300000|2024-05-15 13:55:00|857.8|853.3|858.9|854.4|859.8|855.3|857.8|853.3|3281
1715781600000|2024-05-15 14:00:00|858.8|854.3|859.8|855.3|860.7|856.2|858.8|854.3|3137
1715781900000|2024-05-15 14:05:00|859.7|855.2|861.2|856.7|861.7|857.2|859.7|855.2|3713
1715782200000|2024-05-15 14:10:00|860.8|856.3|863.2|858.7|863.2|858.7|860.3|855.8|4672
1715782500000|2024-05-15 14:15:00|862.8|858.3|862.2|857.7|863.2|858.7|862.2|857.7|4262
1715782800000|2024-05-15 14:20:00|862.7|858.2|861.2|856.7|863.8|859.3|860.7|856.2|3678
1715783100000|2024-05-15 14:25:00|861.3|856.8|861.2|856.7|861.3|856.8|860.8|856.3|982
1715783400000|2024-05-15 14:30:00|861.3|856.8|862.3|857.8|862.3|857.8|861.2|856.7|975
1715783700000|2024-05-15 14:35:00|862.2|857.7|861.8|857.3|862.3|857.8|861.8|857.3|1035
1715784000000|2024-05-15 14:40:00|862.2|857.7|859.3|854.8|862.2|857.7|859.3|854.8|3443
1715784300000|2024-05-15 14:45:00|859.8|855.3|861.3|856.8|861.3|856.8|859.8|855.3|1817
1715784600000|2024-05-15 14:50:00|860.8|856.3|860.3|855.8|860.8|856.3|859.8|855.3|1470
1715784900000|2024-05-15 14:55:00|859.8|855.3|860.7|856.2|860.8|856.3|858.8|854.3|3308
1715821200000|2024-05-16 01:00:00|862.2|857.7|864.3|859.8|867.2|862.7|861.8|857.3|16625
1715821500000|2024-05-16 01:05:00|864.7|860.2|864.2|859.7|866.2|861.7|863.8|859.3|5195
1715821800000|2024-05-16 01:10:00|864.3|859.8|873.3|868.8|873.3|868.8|863.7|859.2|21886
1715822100000|2024-05-16 01:15:00|873.7|869.2|876.1|871.6|876.7|872.2|873.7|869.2|21126
1715822400000|2024-05-16 01:20:00|876.5|872|872|867.5|877.1|872.6|871.5|867|11459
1715822700000|2024-05-16 01:25:00|871.6|867.1|872.6|868.1|873|868.5|870|865.5|8829
1715823000000|2024-05-16 01:30:00|873|868.5|871.1|866.6|874|869.5|871.1|866.6|4529
1715823300000|2024-05-16 01:35:00|871.5|867|870.6|866.1|873.1|868.6|870.6|866.1|3031
1715823600000|2024-05-16 01:40:00|870.1|865.6|870.6|866.1|871.1|866.6|869.7|865.2|3443
1715823900000|2024-05-16 01:45:00|870.7|866.2|870.6|866.1|871.2|866.7|870.1|865.6|2144
1715824200000|2024-05-16 01:50:00|870.1|865.6|869.1|864.6|870.1|865.6|868.1|863.6|4373
1715824500000|2024-05-16 01:55:00|868.7|864.2|869.6|865.1|870.1|865.6|868.1|863.6|3967
1715824800000|2024-05-16 02:00:00|869.1|864.6|867.1|862.6|870.6|866.1|866.1|861.6|7933
1715825100000|2024-05-16 02:05:00|866.7|862.2|866.6|862.1|867.1|862.6|865.6|861.1|3874
1715825400000|2024-05-16 02:10:00|866.7|862.2|867.6|863.1|868.1|863.6|866.6|862.1|2699
1715826600000|2024-05-16 02:30:00|867.2|862.7|866.6|862.1|868.1|863.6|866.6|862.1|2353
1715826900000|2024-05-16 02:35:00|866.7|862.2|867.2|862.7|868.1|863.6|866.7|862.2|1539
1715827200000|2024-05-16 02:40:00|867.1|862.6|865.6|861.1|868.1|863.6|865.6|861.1|2527
1715827500000|2024-05-16 02:45:00|865.4|860.9|865.2|860.7|866.1|861.6|863.7|859.2|5478
1715827800000|2024-05-16 02:50:00|865.6|861.1|867.1|862.6|867.1|862.6|865.2|860.7|2364
1715828100000|2024-05-16 02:55:00|867.2|862.7|866.6|862.1|867.6|863.1|866.1|861.6|2089
1715828400000|2024-05-16 03:00:00|867.1|862.6|868.6|864.1|869.1|864.6|867.1|862.6|2692
1715828700000|2024-05-16 03:05:00|868.1|863.6|869.6|865.1|869.6|865.1|867.6|863.1|2465
1715829000000|2024-05-16 03:10:00|869.7|865.2|870.2|865.7|871.2|866.7|869.7|865.2|4623
1715829300000|2024-05-16 03:15:00|870.7|866.2|871.2|866.7|871.2|866.7|870.6|866.1|2265
1715829600000|2024-05-16 03:20:00|871.6|867.1|874.2|869.7|874.2|869.7|871.1|866.6|8881
1715829900000|2024-05-16 03:25:00|874.7|870.2|877.2|872.7|877.2|872.7|874.7|870.2|17431
1715837400000|2024-05-16 05:30:00|880.5|876|883.5|879|887.7|883.2|880.5|876|43161
1715837700000|2024-05-16 05:35:00|883.7|879.2|882.9|878.4|884.9|880.4|882.5|878|14164
1715838000000|2024-05-16 05:40:00|883.1|878.6|884.4|879.9|884.4|879.9|882.9|878.4|7342
1715838300000|2024-05-16 05:45:00|884.9|880.4|882|877.5|884.9|880.4|881.5|877|8339
1715838600000|2024-05-16 05:50:00|881.9|877.4|882.5|878|882.9|878.4|881.4|876.9|4912
1715838900000|2024-05-16 05:55:00|882.9|878.4|881.9|877.4|882.9|878.4|880.9|876.4|3848
1715839200000|2024-05-16 06:00:00|882|877.5|882|877.5|882.4|877.9|880.4|875.9|5253
1715839500000|2024-05-16 06:05:00|882.5|878|882.5|878|883|878.5|881.6|877.1|4025
1715839800000|2024-05-16 06:10:00|882|877.5|883.4|878.9|883.4|878.9|881.4|876.9|3348
1715840100000|2024-05-16 06:15:00|883|878.5|882.5|878|883.5|879|881.9|877.4|3462
1715840400000|2024-05-16 06:20:00|882.8|878.3|880.9|876.4|883|878.5|879.9|875.4|4223
1715840700000|2024-05-16 06:25:00|881|876.5|879.9|875.4|881|876.5|879.4|874.9|3023
1715841000000|2024-05-16 06:30:00|880.4|875.9|879.4|874.9|880.9|876.4|879.4|874.9|3092
1715841300000|2024-05-16 06:35:00|879.9|875.4|878.9|874.4|880.9|876.4|878.9|874.4|3235
1715841600000|2024-05-16 06:40:00|878.5|874|879.9|875.4|880.4|875.9|878.5|874|2524
1715841900000|2024-05-16 06:45:00|880.4|875.9|880.8|876.3|881.8|877.3|879.9|875.4|3791
1715842200000|2024-05-16 06:50:00|880.4|875.9|878.9|874.4|881.3|876.8|878.9|874.4|3877
1715842500000|2024-05-16 06:55:00|879|874.5|879.8|875.3|879.8|875.3|878.4|873.9|7533
1715864400000|2024-05-16 13:00:00|878.7|874.2|878.3|873.8|881.2|876.7|878.3|873.8|12715
1715864700000|2024-05-16 13:05:00|877.9|873.4|877.8|873.3|878.4|873.9|877.3|872.8|6336
1715865000000|2024-05-16 13:10:00|877.9|873.4|879.2|874.7|879.8|875.3|876.7|872.2|5351
1715865300000|2024-05-16 13:15:00|879.5|875|879.7|875.2|880.2|875.7|878.7|874.2|3393
1715865600000|2024-05-16 13:20:00|879.3|874.8|880.5|876|880.8|876.3|879.2|874.7|3048
1715865900000|2024-05-16 13:25:00|880.2|875.7|879.7|875.2|880.2|875.7|879.2|874.7|1683
1715866200000|2024-05-16 13:30:00|879.8|875.3|878.8|874.3|879.8|875.3|878.4|873.9|2652
1715866500000|2024-05-16 13:35:00|878.4|873.9|877.8|873.3|879.4|874.9|877.8|873.3|1467
1715866800000|2024-05-16 13:40:00|877.9|873.4|878.4|873.9|878.9|874.4|877.8|873.3|1716
1715867100000|2024-05-16 13:45:00|878.8|874.3|879.9|875.4|879.9|875.4|878.8|874.3|1621
1715867400000|2024-05-16 13:50:00|880.4|875.9|879.4|874.9|880.4|875.9|879.4|874.9|2775
1715867700000|2024-05-16 13:55:00|879.9|875.4|880.5|876|880.5|876|879.4|874.9|1677
1715868000000|2024-05-16 14:00:00|880.9|876.4|879.9|875.4|881|876.5|879.9|875.4|2137
1715868300000|2024-05-16 14:05:00|880.4|875.9|880.4|875.9|880.5|876|879.4|874.9|1533
1715868600000|2024-05-16 14:10:00|880.6|876.1|878.9|874.4|881.4|876.9|878.4|873.9|4008
1715868900000|2024-05-16 14:15:00|878.4|873.9|878.8|874.3|878.9|874.4|878.4|873.9|1491
1715869200000|2024-05-16 14:20:00|878.4|873.9|880.9|876.4|880.9|876.4|878.4|873.9|1961
1715869500000|2024-05-16 14:25:00|880.8|876.3|881.8|877.3|882.7|878.2|880.3|875.8|5409
1715869800000|2024-05-16 14:30:00|881.6|877.1|882.3|877.8|882.3|877.8|881.3|876.8|2097
1715870100000|2024-05-16 14:35:00|882.7|878.2|884.2|879.7|884.2|879.7|881.8|877.3|4818
1715870400000|2024-05-16 14:40:00|883.8|879.3|883.3|878.8|884.2|879.7|882.7|878.2|3661
1715870700000|2024-05-16 14:45:00|883.7|879.2|883.7|879.2|884.3|879.8|883.2|878.7|2958
1715871000000|2024-05-16 14:50:00|883.3|878.8|884.2|879.7|885.7|881.2|883.3|878.8|5101
1715871300000|2024-05-16 14:55:00|884|879.5|882.5|878|884.2|879.7|882.3|877.8|4411
1715907600000|2024-05-17 01:00:00|882.8|878.3|882.3|877.8|884.8|880.3|881.3|876.8|8087
1715907900000|2024-05-17 01:05:00|882.7|878.2|884.2|879.7|884.7|880.2|881.3|876.8|4719
1715908200000|2024-05-17 01:10:00|883.8|879.3|883.3|878.8|884.2|879.7|883.2|878.7|2585
1715908500000|2024-05-17 01:15:00|883.7|879.2|881.8|877.3|883.7|879.2|881.7|877.2|3027
1715908800000|2024-05-17 01:20:00|881.7|877.2|881.7|877.2|881.8|877.3|880.8|876.3|2876
1715909100000|2024-05-17 01:25:00|881.3|876.8|880.7|876.2|882.2|877.7|880.2|875.7|2310
1715909400000|2024-05-17 01:30:00|881.2|876.7|881.2|876.7|882.3|877.8|880.7|876.2|1917
1715909700000|2024-05-17 01:35:00|880.7|876.2|883.7|879.2|884.2|879.7|880.7|876.2|2755
1715910000000|2024-05-17 01:40:00|884|879.5|883.2|878.7|884.2|879.7|883.2|878.7|2020
1715910300000|2024-05-17 01:45:00|883.7|879.2|883.7|879.2|883.8|879.3|883|878.5|1721
1715910600000|2024-05-17 01:50:00|883.3|878.8|882.2|877.7|886.6|882.1|881.7|877.2|6990
1715910900000|2024-05-17 01:55:00|882.7|878.2|883.2|878.7|883.7|879.2|882.7|878.2|1586
1715911200000|2024-05-17 02:00:00|882.8|878.3|881.3|876.8|883.2|878.7|880.7|876.2|3042
1715911500000|2024-05-17 02:05:00|881.2|876.7|880.7|876.2|882.3|877.8|880.7|876.2|1785
1715911800000|2024-05-17 02:10:00|881.2|876.7|883.7|879.2|883.7|879.2|881.2|876.7|2337
1715913000000|2024-05-17 02:30:00|883.3|878.8|882.7|878.2|883.7|879.2|882.7|878.2|1568
1715913300000|2024-05-17 02:35:00|883.2|878.7|884.7|880.2|884.7|880.2|882.7|878.2|2743
1715913600000|2024-05-17 02:40:00|885.2|880.7|884.7|880.2|885.2|880.7|884.2|879.7|2894
1715913900000|2024-05-17 02:45:00|884.2|879.7|883.2|878.7|886.7|882.2|882.7|878.2|7289
1715914200000|2024-05-17 02:50:00|882.8|878.3|881.2|876.7|883.2|878.7|881.2|876.7|4645
1715914500000|2024-05-17 02:55:00|881.3|876.8|882.2|877.7|882.7|878.2|880.7|876.2|3908
1715914800000|2024-05-17 03:00:00|882.7|878.2|881.8|877.3|882.8|878.3|880.7|876.2|2800
1715915100000|2024-05-17 03:05:00|881.7|877.2|882.8|878.3|882.8|878.3|881.2|876.7|2060
1715915400000|2024-05-17 03:10:00|882.3|877.8|883.2|878.7|883.7|879.2|882.2|877.7|2370
1715915700000|2024-05-17 03:15:00|883.7|879.2|883.2|878.7|883.7|879.2|883.2|878.7|1176
1715916000000|2024-05-17 03:20:00|882.7|878.2|880.7|876.2|882.7|878.2|879.2|874.7|7279
1715916300000|2024-05-17 03:25:00|881.2|876.7|883.2|878.7|883.2|878.7|881.2|876.7|2074
1715923800000|2024-05-17 05:30:00|885.6|881.1|888|883.5|892.6|888.1|885.6|881.1|32802
1715924100000|2024-05-17 05:35:00|888.1|883.6|888.7|884.2|890.2|885.7|886.1|881.6|8526
1715924400000|2024-05-17 05:40:00|889.1|884.6|886.3|881.8|889.1|884.6|886.3|881.8|3174
1715924700000|2024-05-17 05:45:00|886.7|882.2|886.7|882.2|886.8|882.3|886.2|881.7|2497
1715925000000|2024-05-17 05:50:00|886.6|882.1|887.8|883.3|888.6|884.1|885.2|880.7|5424
1715925300000|2024-05-17 05:55:00|887.7|883.2|886.7|882.2|888.6|884.1|886.7|882.2|2126
1715925600000|2024-05-17 06:00:00|887.1|882.6|887.2|882.7|887.2|882.7|886.2|881.7|2263
1715925900000|2024-05-17 06:05:00|887.6|883.1|887.2|882.7|887.6|883.1|885.7|881.2|1777
1715926200000|2024-05-17 06:10:00|887.1|882.6|887.2|882.7|887.7|883.2|886.7|882.2|1568
1715926500000|2024-05-17 06:15:00|886.8|882.3|887.2|882.7|887.2|882.7|886.7|882.2|1056
1715926800000|2024-05-17 06:20:00|887.1|882.6|888.3|883.8|889.3|884.8|886.2|881.7|3903
1715927100000|2024-05-17 06:25:00|888.8|884.3|889.1|884.6|889.7|885.2|888.2|883.7|3221
1715927400000|2024-05-17 06:30:00|889.2|884.7|889.2|884.7|889.3|884.8|888.3|883.8|2493
1715927700000|2024-05-17 06:35:00|888.8|884.3|889.8|885.3|890.3|885.8|888.8|884.3|3365
1715928000000|2024-05-17 06:40:00|889.3|884.8|888.8|884.3|889.8|885.3|888.3|883.8|2285
1715928300000|2024-05-17 06:45:00|889.3|884.8|888.8|884.3|889.3|884.8|887.8|883.3|2266
1715928600000|2024-05-17 06:50:00|889.3|884.8|890.8|886.3|890.8|886.3|889.3|884.8|4830
1715928900000|2024-05-17 06:55:00|890.3|885.8|890.3|885.8|890.5|886|889.3|884.8|6832
1715950800000|2024-05-17 13:00:00|887.6|883.1|882.8|878.3|887.6|883.1|882.6|878.1|18067
1715951100000|2024-05-17 13:05:00|882.7|878.2|879.3|874.8|882.8|878.3|877.8|873.3|17363
1715951400000|2024-05-17 13:10:00|878.8|874.3|880.8|876.3|880.8|876.3|878.3|873.8|8391
1715951700000|2024-05-17 13:15:00|881.3|876.8|879.3|874.8|881.3|876.8|879|874.5|6531
1715952000000|2024-05-17 13:20:00|879.8|875.3|880.9|876.4|881.3|876.8|879.3|874.8|3308
1715952300000|2024-05-17 13:25:00|880.8|876.3|882.4|877.9|882.4|877.9|880.8|876.3|4700
1715952600000|2024-05-17 13:30:00|882|877.5|880.9|876.4|882.9|878.4|880.4|875.9|3907
1715952900000|2024-05-17 13:35:00|880.8|876.3|879.9|875.4|881.3|876.8|879.9|875.4|2935
1715953200000|2024-05-17 13:40:00|880.4|875.9|880.8|876.3|881.3|876.8|880.4|875.9|2321
1715953500000|2024-05-17 13:45:00|881.3|876.8|881.7|877.2|882.2|877.7|881.3|876.8|1764
1715953800000|2024-05-17 13:50:00|881.5|877|881.9|877.4|881.9|877.4|881.2|876.7|1560
1715954100000|2024-05-17 13:55:00|881.7|877.2|882.3|877.8|883.2|878.7|881.7|877.2|3124
1715954400000|2024-05-17 14:00:00|882.2|877.7|881.8|877.3|882.8|878.3|881.4|876.9|1667
1715954700000|2024-05-17 14:05:00|881.9|877.4|881.9|877.4|882.4|877.9|881.8|877.3|1620
1715955000000|2024-05-17 14:10:00|881.8|877.3|881.4|876.9|881.9|877.4|881.4|876.9|1069
1715955300000|2024-05-17 14:15:00|880.9|876.4|881.4|876.9|881.4|876.9|880.4|875.9|2297
1715955600000|2024-05-17 14:20:00|880.9|876.4|881.4|876.9|881.4|876.9|880.4|875.9|1984
1715955900000|2024-05-17 14:25:00|881.9|877.4|882.4|877.9|882.9|878.4|881.9|877.4|1832
1715956200000|2024-05-17 14:30:00|881.9|877.4|882.9|878.4|882.9|878.4|881.9|877.4|1657
1715956500000|2024-05-17 14:35:00|883.4|878.9|883.8|879.3|883.9|879.4|883.3|878.8|3600
1715956800000|2024-05-17 14:40:00|883.9|879.4|884.7|880.2|884.7|880.2|883.8|879.3|3797
1715957100000|2024-05-17 14:45:00|884.3|879.8|886.4|881.9|886.4|881.9|884.3|879.8|3712
1715957400000|2024-05-17 14:50:00|885.9|881.4|886.9|882.4|888.4|883.9|885.4|880.9|7946
1715957700000|2024-05-17 14:55:00|887|882.5|887.4|882.9|887.9|883.4|886.4|881.9|5126
1716166800000|2024-05-20 01:00:00|892.6|888.1|901|896.5|904.2|899.7|892.6|888.1|43356
1716167100000|2024-05-20 01:05:00|900.6|896.1|901.5|897|901.5|897|898.6|894.1|11370
1716167400000|2024-05-20 01:10:00|901.9|897.4|900.6|896.1|901.9|897.4|898.1|893.6|7473
1716167700000|2024-05-20 01:15:00|901.4|896.9|898.6|894.1|902|897.5|898.6|894.1|5729
1716168000000|2024-05-20 01:20:00|898.5|894|896.9|892.4|898.6|894.1|894.4|889.9|10991
1716168300000|2024-05-20 01:25:00|896.7|892.2|897.9|893.4|899|894.5|895|890.5|6215
1716168600000|2024-05-20 01:30:00|898|893.5|896|891.5|898.5|894|895.5|891|3774
1716168900000|2024-05-20 01:35:00|895.9|891.4|895|890.5|896.9|892.4|895|890.5|1904
1716169200000|2024-05-20 01:40:00|894.8|890.3|895.5|891|896.4|891.9|894.5|890|2686
1716169500000|2024-05-20 01:45:00|895.9|891.4|896.1|891.6|896.5|892|894.6|890.1|3072
1716169800000|2024-05-20 01:50:00|896.5|892|896.6|892.1|897.1|892.6|896.1|891.6|1615
1716170100000|2024-05-20 01:55:00|897.1|892.6|897.1|892.6|897.2|892.7|896.5|892|1607
1716170400000|2024-05-20 02:00:00|897.2|892.7|897.6|893.1|898.2|893.7|896.6|892.1|2076
1716170700000|2024-05-20 02:05:00|897.1|892.6|897.1|892.6|897.1|892.6|896.6|892.1|1125
1716171000000|2024-05-20 02:10:00|897.6|893.1|898.1|893.6|898.5|894|897.6|893.1|1920
1716172200000|2024-05-20 02:30:00|898.5|894|900.2|895.7|900.3|895.8|897.2|892.7|5999
1716172500000|2024-05-20 02:35:00|899.8|895.3|900.6|896.1|901.1|896.6|899.3|894.8|4948
1716172800000|2024-05-20 02:40:00|900.2|895.7|898.7|894.2|901.7|897.2|898.1|893.6|6319
1716173100000|2024-05-20 02:45:00|898.3|893.8|896.5|892|898.7|894.2|896.3|891.8|4611
1716173400000|2024-05-20 02:50:00|896.6|892.1|896.4|891.9|897.3|892.8|895.4|890.9|4381
1716173700000|2024-05-20 02:55:00|896.3|891.8|896.3|891.8|896.8|892.3|895.4|890.9|2313
1716174000000|2024-05-20 03:00:00|895.9|891.4|896.3|891.8|896.8|892.3|895.3|890.8|2548
1716174300000|2024-05-20 03:05:00|895.9|891.4|895.5|891|896.3|891.8|894.8|890.3|2900
1716174600000|2024-05-20 03:10:00|895.8|891.3|896.1|891.6|896.8|892.3|895.3|890.8|1408
1716174900000|2024-05-20 03:15:00|896.3|891.8|896.9|892.4|897.4|892.9|895.9|891.4|1607
1716175200000|2024-05-20 03:20:00|897|892.5|899|894.5|899.5|895|897|892.5|4222
1716175500000|2024-05-20 03:25:00|899.2|894.7|898.5|894|900.5|896|898.5|894|4015
1716183000000|2024-05-20 05:30:00|898.4|893.9|896.5|892|899.5|895|895.9|891.4|5482
1716183300000|2024-05-20 05:35:00|896.9|892.4|896|891.5|897.4|892.9|894.9|890.4|3779
1716183600000|2024-05-20 05:40:00|895.5|891|896|891.5|897|892.5|895.5|891|2350
1716183900000|2024-05-20 05:45:00|896.2|891.7|897|892.5|897|892.5|896|891.5|1812
1716184200000|2024-05-20 05:50:00|896.5|892|894.5|890|897|892.5|894|889.5|5233
1716184500000|2024-05-20 05:55:00|894|889.5|895|890.5|895.5|891|894|889.5|2449
1716184800000|2024-05-20 06:00:00|894.5|890|895.2|890.7|896.5|892|894.5|890|2924
1716185100000|2024-05-20 06:05:00|895|890.5|893.3|888.8|895.5|891|892.9|888.4|4893
1716185400000|2024-05-20 06:10:00|893.4|888.9|893.3|888.8|893.8|889.3|891.8|887.3|5838
1716185700000|2024-05-20 06:15:00|893.7|889.2|893.3|888.8|894.3|889.8|893.3|888.8|2345
1716186000000|2024-05-20 06:20:00|893.5|889|891.8|887.3|893.8|889.3|891.3|886.8|3482
1716186300000|2024-05-20 06:25:00|891.4|886.9|891.8|887.3|892.3|887.8|890.8|886.3|4033
1716186600000|2024-05-20 06:30:00|891.4|886.9|891.2|886.7|892.3|887.8|890.8|886.3|2635
1716186900000|2024-05-20 06:35:00|890.8|886.3|891.3|886.8|891.3|886.8|889.9|885.4|3811
1716187200000|2024-05-20 06:40:00|890.9|886.4|890.7|886.2|891.8|887.3|889.8|885.3|3346
1716187500000|2024-05-20 06:45:00|891.2|886.7|892.2|887.7|892.7|888.2|890.7|886.2|4006
1716187800000|2024-05-20 06:50:00|891.7|887.2|893.3|888.8|894.3|889.8|891.7|887.2|4210
1716188100000|2024-05-20 06:55:00|892.9|888.4|893.8|889.3|895.2|890.7|892.7|888.2|7135
1716210000000|2024-05-20 13:00:00|889.9|885.4|890.9|886.4|892.2|887.7|888.4|883.9|16018
1716210300000|2024-05-20 13:05:00|890.5|886|891.4|886.9|891.6|887.1|889.9|885.4|4556
1716210600000|2024-05-20 13:10:00|891.8|887.3|893.8|889.3|893.8|889.3|891.8|887.3|5446
1716210900000|2024-05-20 13:15:00|893.4|888.9|893.4|888.9|894.4|889.9|893.4|888.9|3324
1716211200000|2024-05-20 13:20:00|893.5|889|894.8|890.3|894.9|890.4|893.3|888.8|3741
1716211500000|2024-05-20 13:25:00|894.9|890.4|894.5|890|895.4|890.9|894.4|889.9|3221
1716211800000|2024-05-20 13:30:00|895|890.5|894.5|890|895|890.5|894|889.5|2224
1716212100000|2024-05-20 13:35:00|894.4|889.9|895.2|890.7|895.4|890.9|893.5|889|2138
1716212400000|2024-05-20 13:40:00|895.4|890.9|896.5|892|896.9|892.4|895|890.5|3568
1716212700000|2024-05-20 13:45:00|896.9|892.4|896|891.5|897|892.5|895.6|891.1|2811
1716213000000|2024-05-20 13:50:00|895.6|891.1|897.4|892.9|897.4|892.9|895.5|891|2170
1716213300000|2024-05-20 13:55:00|897|892.5|897.4|892.9|897.5|893|896.5|892|2541
1716213600000|2024-05-20 14:00:00|897.5|893|897.5|893|897.6|893.1|896.5|892|2549
1716213900000|2024-05-20 14:05:00|897.1|892.6|897|892.5|897.5|893|897|892.5|1051
1716214200000|2024-05-20 14:10:00|897.4|892.9|897|892.5|897.4|892.9|896.5|892|1420
1716214500000|2024-05-20 14:15:00|896.9|892.4|896.9|892.4|897|892.5|896.5|892|639
1716214800000|2024-05-20 14:20:00|897.3|892.8|898.5|894|898.5|894|897.2|892.7|3965
1716215100000|2024-05-20 14:25:00|898.9|894.4|898.4|893.9|899.4|894.9|898.4|893.9|2394
1716215400000|2024-05-20 14:30:00|898.5|894|899.5|895|899.9|895.4|897.9|893.4|4008
1716215700000|2024-05-20 14:35:00|899.4|894.9|900.1|895.6|900.6|896.1|899.4|894.9|3615
1716216000000|2024-05-20 14:40:00|900.5|896|902.1|897.6|902.1|897.6|900.3|895.8|5178
1716216300000|2024-05-20 14:45:00|902.5|898|900.6|896.1|902.6|898.1|900.5|896|5981
1716216600000|2024-05-20 14:50:00|900.3|895.8|899.1|894.6|900.6|896.1|899.1|894.6|2842
1716216900000|2024-05-20 14:55:00|899.6|895.1|900.3|895.8|900.6|896.1|899.6|895.1|2626
1716253200000|2024-05-21 01:00:00|900.9|896.4|900|895.5|902.1|897.6|898.9|894.4|6763
1716253500000|2024-05-21 01:05:00|899.8|895.3|900.5|896|901|896.5|899.8|895.3|1997
1716253800000|2024-05-21 01:10:00|900.6|896.1|900.4|895.9|903.4|898.9|899.9|895.4|5790
1716254100000|2024-05-21 01:15:00|900.3|895.8|899.4|894.9|900.8|896.3|898.9|894.4|3096
1716254400000|2024-05-21 01:20:00|899.8|895.3|901.5|897|901.9|897.4|899|894.5|3367
1716254700000|2024-05-21 01:25:00|901.9|897.4|897.9|893.4|901.9|897.4|897.9|893.4|3176
1716255000000|2024-05-21 01:30:00|897.5|893|897.5|893|898.4|893.9|896.1|891.6|7668
1716255300000|2024-05-21 01:35:00|897.1|892.6|898.5|894|898.5|894|896.9|892.4|3452
1716255600000|2024-05-21 01:40:00|898.6|894.1|897.5|893|899.5|895|897.5|893|2094
1716255900000|2024-05-21 01:45:00|897.1|892.6|895.6|891.1|897.5|893|895.1|890.6|3384
1716256200000|2024-05-21 01:50:00|896|891.5|891.6|887.1|896.6|892.1|891.1|886.6|13936
1716256500000|2024-05-21 01:55:00|891.4|886.9|892.6|888.1|894.1|889.6|890.6|886.1|9207
1716256800000|2024-05-21 02:00:00|892.4|887.9|890.2|885.7|893.7|889.2|890.2|885.7|5223
1716257100000|2024-05-21 02:05:00|889.7|885.2|894.2|889.7|894.7|890.2|889.3|884.8|10463
1716257400000|2024-05-21 02:10:00|894.6|890.1|891.9|887.4|895.2|890.7|891.9|887.4|4115
1716258600000|2024-05-21 02:30:00|891.7|887.2|892.4|887.9|893.4|888.9|890.6|886.1|4351
1716258900000|2024-05-21 02:35:00|892.3|887.8|892.9|888.4|893.3|888.8|891.9|887.4|1373
1716259200000|2024-05-21 02:40:00|893.3|888.8|892|887.5|893.4|888.9|892|887.5|1205
1716259500000|2024-05-21 02:45:00|892.4|887.9|892.5|888|893.9|889.4|892|887.5|2443
1716259800000|2024-05-21 02:50:00|892.4|887.9|891|886.5|892.9|888.4|890.5|886|3087
1716260100000|2024-05-21 02:55:00|891.4|886.9|893.6|889.1|894.5|890|891|886.5|2297
1716260400000|2024-05-21 03:00:00|894|889.5|894.1|889.6|895.1|890.6|893.6|889.1|2950
1716260700000|2024-05-21 03:05:00|894.3|889.8|894.6|890.1|895.1|890.6|894.1|889.6|1885
1716261000000|2024-05-21 03:10:00|894.1|889.6|894.6|890.1|895.6|891.1|894.1|889.6|2138
1716261300000|2024-05-21 03:15:00|894.8|890.3|893.6|889.1|895.6|891.1|893.6|889.1|1864
1716261600000|2024-05-21 03:20:00|894.1|889.6|895|890.5|895.1|890.6|894.1|889.6|1349
1716261900000|2024-05-21 03:25:00|894.8|890.3|892|887.5|895|890.5|892|887.5|2229
1716269400000|2024-05-21 05:30:00|891.9|887.4|892|887.5|893.5|889|891.5|887|3300
1716269700000|2024-05-21 05:35:00|891.5|887|889|884.5|891.5|887|889|884.5|4057
1716270000000|2024-05-21 05:40:00|888.5|884|888.5|884|889|884.5|885|880.5|14110
1716270300000|2024-05-21 05:45:00|888.1|883.6|889.5|885|890.5|886|887.5|883|4437
1716270600000|2024-05-21 05:50:00|889.1|884.6|891|886.5|891|886.5|888.1|883.6|3028
1716270900000|2024-05-21 05:55:00|891.5|887|892.5|888|892.5|888|891|886.5|3925
1716271200000|2024-05-21 06:00:00|892.1|887.6|895.1|890.6|895.5|891|892.1|887.6|6987
1716271500000|2024-05-21 06:05:00|895|890.5|897.6|893.1|900.5|896|895|890.5|12106
1716271800000|2024-05-21 06:10:00|898|893.5|895|890.5|898.1|893.6|895|890.5|4711
1716272100000|2024-05-21 06:15:00|895.5|891|895|890.5|896.5|892|895|890.5|2579
1716272400000|2024-05-21 06:20:00|894.5|890|895.5|891|896|891.5|893.6|889.1|2822
1716272700000|2024-05-21 06:25:00|896|891.5|898.5|894|898.5|894|896|891.5|3465
1716273000000|2024-05-21 06:30:00|898|893.5|899|894.5|899.2|894.7|897.5|893|4540
1716273300000|2024-05-21 06:35:00|899.2|894.7|898.9|894.4|900|895.5|898|893.5|4406
1716273600000|2024-05-21 06:40:00|899|894.5|904.3|899.8|904.3|899.8|899|894.5|13439
1716273900000|2024-05-21 06:45:00|904.4|899.9|904.7|900.2|907.1|902.6|903.7|899.2|16313
1716274200000|2024-05-21 06:50:00|904.2|899.7|907.2|902.7|907.7|903.2|903.2|898.7|12174
1716274500000|2024-05-21 06:55:00|906.8|902.3|906.8|902.3|908.7|904.2|906.3|901.8|14352
1716296400000|2024-05-21 13:00:00|908.8|904.3|911.8|907.3|912.3|907.8|908.3|903.8|23398
1716296700000|2024-05-21 13:05:00|912.3|907.8|911.3|906.8|912.8|908.3|909.8|905.3|10245
1716297000000|2024-05-21 13:10:00|911.8|907.3|913.8|909.3|914.3|909.8|911.3|906.8|9258
1716297300000|2024-05-21 13:15:00|914.3|909.8|913.2|908.7|914.3|909.8|912.8|908.3|7625
1716297600000|2024-05-21 13:20:00|913|908.5|913.4|908.9|913.8|909.3|912.8|908.3|4185
1716297900000|2024-05-21 13:25:00|913.8|909.3|914.9|910.4|915.4|910.9|913.4|908.9|5616
1716298200000|2024-05-21 13:30:00|915.1|910.6|913.9|909.4|915.4|910.9|913.4|908.9|4879
1716298500000|2024-05-21 13:35:00|914|909.5|914|909.5|914.5|910|913.4|908.9|2001
1716298800000|2024-05-21 13:40:00|914.4|909.9|912.5|908|914.5|910|912|907.5|4255
1716299100000|2024-05-21 13:45:00|912.9|908.4|913.5|909|914|909.5|912.5|908|2264
1716299400000|2024-05-21 13:50:00|913.4|908.9|914.2|909.7|914.7|910.2|913|908.5|2561
1716299700000|2024-05-21 13:55:00|914.1|909.6|914|909.5|914.7|910.2|913.6|909.1|2066
1716300000000|2024-05-21 14:00:00|914.1|909.6|914|909.5|914.5|910|913|908.5|2182
1716300300000|2024-05-21 14:05:00|914.1|909.6|915.1|910.6|915.5|911|914|909.5|4608
1716300600000|2024-05-21 14:10:00|915.5|911|915|910.5|915.6|911.1|914.5|910|2525
1716300900000|2024-05-21 14:15:00|915.2|910.7|916.8|912.3|917.4|912.9|915|910.5|8442
1716301200000|2024-05-21 14:20:00|916.3|911.8|917.3|912.8|917.3|912.8|916.3|911.8|4250
1716301500000|2024-05-21 14:25:00|916.9|912.4|917.7|913.2|918.2|913.7|916.8|912.3|4452
1716301800000|2024-05-21 14:30:00|917.3|912.8|916.8|912.3|918.3|913.8|916.8|912.3|3264
1716302100000|2024-05-21 14:35:00|917.1|912.6|917.3|912.8|917.3|912.8|916.3|911.8|2516
1716302400000|2024-05-21 14:40:00|917.7|913.2|918.3|913.8|918.8|914.3|917.7|913.2|2752
1716302700000|2024-05-21 14:45:00|917.8|913.3|918.2|913.7|918.3|913.8|917.8|913.3|1660
1716303000000|2024-05-21 14:50:00|917.8|913.3|918.7|914.2|919.2|914.7|917.7|913.2|4765
1716303300000|2024-05-21 14:55:00|918.3|913.8|918.8|914.3|919.1|914.6|917.3|912.8|5343
1716339600000|2024-05-22 01:00:00|918.3|913.8|916.8|912.3|918.3|913.8|915.4|910.9|7287
1716339900000|2024-05-22 01:05:00|916.4|911.9|913.7|909.2|916.8|912.3|913.6|909.1|6952
1716340200000|2024-05-22 01:10:00|913.6|909.1|912.4|907.9|914.7|910.2|912.4|907.9|5980
1716340500000|2024-05-22 01:15:00|912.9|908.4|911.9|907.4|913.9|909.4|911.8|907.3|4131
1716340800000|2024-05-22 01:20:00|912.1|907.6|915.9|911.4|916.4|911.9|912.1|907.6|4246
1716341100000|2024-05-22 01:25:00|916.3|911.8|914.9|910.4|916.3|911.8|914.9|910.4|1906
1716341400000|2024-05-22 01:30:00|914.6|910.1|916.4|911.9|916.4|911.9|913.9|909.4|1927
1716341700000|2024-05-22 01:35:00|916.3|911.8|915.9|911.4|917.3|912.8|915.9|911.4|2066
1716342000000|2024-05-22 01:40:00|916.3|911.8|916.9|912.4|917.4|912.9|915.9|911.4|1880
1716342300000|2024-05-22 01:45:00|917.4|912.9|918.4|913.9|918.4|913.9|916.4|911.9|2614
1716342600000|2024-05-22 01:50:00|917.9|913.4|918.4|913.9|919.5|915|917.4|912.9|3926
1716342900000|2024-05-22 01:55:00|918.9|914.4|917.5|913|919.4|914.9|916.5|912|3645
1716343200000|2024-05-22 02:00:00|917.6|913.1|918.6|914.1|919.1|914.6|917.1|912.6|1994
1716343500000|2024-05-22 02:05:00|919|914.5|918.6|914.1|919.6|915.1|918.1|913.6|2689
1716343800000|2024-05-22 02:10:00|918.4|913.9|916.9|912.4|918.6|914.1|916.9|912.4|2468
1716345000000|2024-05-22 02:30:00|916.7|912.2|915.9|911.4|917.8|913.3|915.9|911.4|2969
1716345300000|2024-05-22 02:35:00|915.5|911|915.8|911.3|915.9|911.4|912.8|908.3|5524
1716345600000|2024-05-22 02:40:00|915.4|910.9|914.4|909.9|916.9|912.4|913.9|909.4|4704
1716345900000|2024-05-22 02:45:00|914.2|909.7|913.4|908.9|914.8|910.3|912.4|907.9|4240
1716346200000|2024-05-22 02:50:00|913.3|908.8|915.9|911.4|916|911.5|913.3|908.8|2110
1716346500000|2024-05-22 02:55:00|915.5|911|916.5|912|916.5|912|914.9|910.4|1916
1716346800000|2024-05-22 03:00:00|916.9|912.4|915.2|910.7|917|912.5|914.5|910|3566
1716347100000|2024-05-22 03:05:00|915.4|910.9|917.7|913.2|918.3|913.8|915.4|910.9|2826
1716347400000|2024-05-22 03:10:00|917.8|913.3|917.8|913.3|919.8|915.3|917.7|913.2|3172
1716347700000|2024-05-22 03:15:00|917.4|912.9|919.4|914.9|919.6|915.1|917.1|912.6|2408
1716348000000|2024-05-22 03:20:00|919.3|914.8|917.8|913.3|921.8|917.3|916.8|912.3|11654
1716348300000|2024-05-22 03:25:00|917.9|913.4|919.4|914.9|920.3|915.8|917.9|913.4|4116
1716348600000|2024-05-22 03:30:00|919.3|914.8|919.3|914.8|919.3|914.8|919.3|914.8|0
1716355800000|2024-05-22 05:30:00|920.1|915.6|916.1|911.6|921.2|916.7|915.6|911.1|5910
1716356100000|2024-05-22 05:35:00|916.6|912.1|913.2|908.7|916.6|912.1|912.7|908.2|7514
1716356400000|2024-05-22 05:40:00|913.3|908.8|914.6|910.1|914.7|910.2|913.3|908.8|3192
1716356700000|2024-05-22 05:45:00|914.2|909.7|917.5|913|917.5|913|914.2|909.7|6854
1716357000000|2024-05-22 05:50:00|917.1|912.6|918.6|914.1|918.7|914.2|917|912.5|4200
1716357300000|2024-05-22 05:55:00|918.1|913.6|918|913.5|919.1|914.6|918|913.5|3987
1716357600000|2024-05-22 06:00:00|918.4|913.9|917.9|913.4|919|914.5|917.4|912.9|2469
1716357900000|2024-05-22 06:05:00|918.3|913.8|919|914.5|919|914.5|917.9|913.4|2321
1716358200000|2024-05-22 06:10:00|918.6|914.1|920.2|915.7|920.2|915.7|918.6|914.1|3308
1716358500000|2024-05-22 06:15:00|920.1|915.6|920.3|915.8|921.4|916.9|919.1|914.6|6560
1716358800000|2024-05-22 06:20:00|920.1|915.6|921.6|917.1|923.4|918.9|919.9|915.4|7891
1716359100000|2024-05-22 06:25:00|922|917.5|921.9|917.4|922.4|917.9|921|916.5|2846
1716359400000|2024-05-22 06:30:00|922|917.5|925.1|920.6|925.1|920.6|921.9|917.4|7612
1716359700000|2024-05-22 06:35:00|925|920.5|925.1|920.6|925.2|920.7|924.1|919.6|3998
1716360000000|2024-05-22 06:40:00|924.6|920.1|924.6|920.1|925.6|921.1|924.6|920.1|3686
1716360300000|2024-05-22 06:45:00|925|920.5|922.5|918|925|920.5|921.1|916.6|7790
1716360600000|2024-05-22 06:50:00|922.6|918.1|922.8|918.3|923.1|918.6|922.1|917.6|2555
1716360900000|2024-05-22 06:55:00|923|918.5|921.3|916.8|923|918.5|920.5|916|7900
1716382800000|2024-05-22 13:00:00|918.5|914|919.6|915.1|921.1|916.6|916.9|912.4|11460
1716383100000|2024-05-22 13:05:00|920|915.5|920.5|916|920.6|916.1|919.5|915|3888
1716383400000|2024-05-22 13:10:00|920.7|916.2|921|916.5|921.5|917|919.6|915.1|3527
1716383700000|2024-05-22 13:15:00|920.6|916.1|921.1|916.6|921.1|916.6|919.1|914.6|3586
1716384000000|2024-05-22 13:20:00|920.7|916.2|924.2|919.7|924.3|919.8|920.6|916.1|4881
1716384300000|2024-05-22 13:25:00|924|919.5|922.3|917.8|924|919.5|922.3|917.8|3023
1716384600000|2024-05-22 13:30:00|922.2|917.7|923.3|918.8|923.3|918.8|921.2|916.7|2565
1716384900000|2024-05-22 13:35:00|923.4|918.9|922.1|917.6|923.9|919.4|921.9|917.4|2637
1716385200000|2024-05-22 13:40:00|921.9|917.4|923.4|918.9|923.4|918.9|921.8|917.3|2711
1716385500000|2024-05-22 13:45:00|923|918.5|924.1|919.6|924.4|919.9|922.9|918.4|2688
1716385800000|2024-05-22 13:50:00|924.4|919.9|922.4|917.9|924.9|920.4|922|917.5|3956
1716386100000|2024-05-22 13:55:00|922.5|918|924.6|920.1|924.6|920.1|922.3|917.8|2711
1716386400000|2024-05-22 14:00:00|924.2|919.7|925|920.5|925.4|920.9|923.1|918.6|3004
1716386700000|2024-05-22 14:05:00|924.6|920.1|919.3|914.8|924.6|920.1|919.2|914.7|7794
1716387000000|2024-05-22 14:10:00|919.7|915.2|920.2|915.7|920.4|915.9|919.3|914.8|4321
1716387300000|2024-05-22 14:15:00|919.8|915.3|917.3|912.8|920.3|915.8|916|911.5|9259
1716387600000|2024-05-22 14:20:00|917.8|913.3|918.4|913.9|918.4|913.9|917.3|912.8|3652
1716387900000|2024-05-22 14:25:00|918.5|914|919|914.5|919|914.5|917.4|912.9|3872
1716388200000|2024-05-22 14:30:00|919.4|914.9|922.6|918.1|923.3|918.8|919|914.5|6375
1716388500000|2024-05-22 14:35:00|922.7|918.2|923.7|919.2|924.3|919.8|922.7|918.2|5473
1716388800000|2024-05-22 14:40:00|924.1|919.6|923.2|918.7|924.8|920.3|923.2|918.7|3670
1716389100000|2024-05-22 14:45:00|923.6|919.1|922.5|918|923.7|919.2|922.1|917.6|1963
1716389400000|2024-05-22 14:50:00|922.1|917.6|919.7|915.2|922.1|917.6|919.5|915|3769
1716389700000|2024-05-22 14:55:00|919.2|914.7|916|911.5|919.7|915.2|915.1|910.6|10755
1716426000000|2024-05-23 01:00:00|914.6|910.1|915.1|910.6|915.2|910.7|909.5|905|20134
1716426300000|2024-05-23 01:05:00|914.7|910.2|914.2|909.7|915.7|911.2|913.2|908.7|5034
1716426600000|2024-05-23 01:10:00|914.3|909.8|912.3|907.8|914.4|909.9|911.9|907.4|5400
1716426900000|2024-05-23 01:15:00|912.2|907.7|911.6|907.1|914.3|909.8|911.5|907|4424
1716427200000|2024-05-23 01:20:00|911.5|907|911.5|907|912|907.5|910|905.5|7960
1716427500000|2024-05-23 01:25:00|911.6|907.1|910.4|905.9|912.7|908.2|909|904.5|6590
1716427800000|2024-05-23 01:30:00|910.8|906.3|912.1|907.6|912.1|907.6|909.3|904.8|4267
1716428100000|2024-05-23 01:35:00|911.9|907.4|912|907.5|913.6|909.1|911.6|907.1|3171
1716428400000|2024-05-23 01:40:00|911.6|907.1|912.6|908.1|913.6|909.1|911.5|907|2746
1716428700000|2024-05-23 01:45:00|912.5|908|912|907.5|913.5|909|911.6|907.1|2089
1716429000000|2024-05-23 01:50:00|912.1|907.6|915.9|911.4|916|911.5|911.6|907.1|4436
1716429300000|2024-05-23 01:55:00|916|911.5|914|909.5|916|911.5|914|909.5|2508
1716429600000|2024-05-23 02:00:00|914.1|909.6|913|908.5|914.1|909.6|913|908.5|1844
1716429900000|2024-05-23 02:05:00|912.6|908.1|913|908.5|913.4|908.9|912|907.5|1795
1716430200000|2024-05-23 02:10:00|913.2|908.7|910.1|905.6|913.4|908.9|909.1|904.6|6613
1716431400000|2024-05-23 02:30:00|909.6|905.1|907.9|903.4|910.9|906.4|907.5|903|7481
1716431700000|2024-05-23 02:35:00|908|903.5|909.1|904.6|909.6|905.1|907.5|903|3857
1716432000000|2024-05-23 02:40:00|909.2|904.7|910.6|906.1|911.1|906.6|908.6|904.1|2640
1716432300000|2024-05-23 02:45:00|911|906.5|911.1|906.6|911.2|906.7|910.2|905.7|1253
1716432600000|2024-05-23 02:50:00|910.7|906.2|909|904.5|910.7|906.2|908.6|904.1|1757
1716432900000|2024-05-23 02:55:00|909.5|905|911|906.5|911.5|907|909|904.5|1469
1716433200000|2024-05-23 03:00:00|910.6|906.1|912.6|908.1|912.6|908.1|909.6|905.1|2443
1716433500000|2024-05-23 03:05:00|912.2|907.7|912.1|907.6|913.2|908.7|911.7|907.2|2348
1716433800000|2024-05-23 03:10:00|912.6|908.1|910.2|905.7|912.6|908.1|910.2|905.7|1968
1716434100000|2024-05-23 03:15:00|910.3|905.8|908.6|904.1|910.7|906.2|908.2|903.7|3370
1716434400000|2024-05-23 03:20:00|908.2|903.7|907.1|902.6|910.3|905.8|907.1|902.6|4211
1716434700000|2024-05-23 03:25:00|907.3|902.8|906.9|902.4|908.6|904.1|906|901.5|7377
1716435000000|2024-05-23 03:30:00|906.8|902.3|906.8|902.3|906.8|902.3|906.8|902.3|0
1716442200000|2024-05-23 05:30:00|907.2|902.7|904.2|899.7|907.2|902.7|903.6|899.1|14389
1716442500000|2024-05-23 05:35:00|904.1|899.6|905.4|900.9|907.5|903|903.6|899.1|6184
1716442800000|2024-05-23 05:40:00|905.8|901.3|903|898.5|907.6|903.1|902.5|898|8289
1716443100000|2024-05-23 05:45:00|902.9|898.4|902.4|897.9|904.5|900|902.4|897.9|6386
1716443400000|2024-05-23 05:50:00|902.9|898.4|899.9|895.4|903.5|899|899.4|894.9|11088
1716443700000|2024-05-23 05:55:00|900.4|895.9|900.9|896.4|900.9|896.4|898|893.5|9683
1716444000000|2024-05-23 06:00:00|900.8|896.3|904.7|900.2|904.7|900.2|900.4|895.9|7087
1716444300000|2024-05-23 06:05:00|905.2|900.7|905|900.5|906.1|901.6|904.5|900|5395
1716444600000|2024-05-23 06:10:00|904.6|900.1|904|899.5|905.5|901|903.6|899.1|2908
1716444900000|2024-05-23 06:15:00|903.6|899.1|906.4|901.9|906.7|902.2|903.6|899.1|3787
1716445200000|2024-05-23 06:20:00|905.9|901.4|904.4|899.9|906.2|901.7|904.3|899.8|2150
1716445500000|2024-05-23 06:25:00|904.8|900.3|906.4|901.9|906.9|902.4|904.4|899.9|2265
1716445800000|2024-05-23 06:30:00|906.3|901.8|905.9|901.4|906.4|901.9|904.9|900.4|2831
1716446100000|2024-05-23 06:35:00|905.4|900.9|905.1|900.6|905.5|901|904.6|900.1|2171
1716446400000|2024-05-23 06:40:00|905.5|901|904.5|900|906.6|902.1|904.5|900|3631
1716446700000|2024-05-23 06:45:00|904.6|900.1|904.5|900|904.6|900.1|903.6|899.1|2269
1716447000000|2024-05-23 06:50:00|904.9|900.4|905.4|900.9|905.5|901|904.4|899.9|2570
1716447300000|2024-05-23 06:55:00|905.5|901|906|901.5|906.5|902|905|900.5|6005
1716469200000|2024-05-23 13:00:00|907.3|902.8|910.4|905.9|910.4|905.9|907.3|902.8|14759
1716469500000|2024-05-23 13:05:00|910.3|905.8|912.7|908.2|912.7|908.2|909.8|905.3|8269
1716469800000|2024-05-23 13:10:00|912.9|908.4|911.3|906.8|913.2|908.7|911.3|906.8|7601
1716470100000|2024-05-23 13:15:00|911.7|907.2|910.6|906.1|911.7|907.2|910.2|905.7|3583
1716470400000|2024-05-23 13:20:00|910.7|906.2|909.9|905.4|910.8|906.3|909.3|904.8|3608
1716470700000|2024-05-23 13:25:00|910.3|905.8|910.4|905.9|910.9|906.4|909.4|904.9|2655
1716471000000|2024-05-23 13:30:00|910.8|906.3|913.3|908.8|913.4|908.9|910.8|906.3|4428
1716471300000|2024-05-23 13:35:00|913.4|908.9|909.8|905.3|913.4|908.9|909.8|905.3|3346
1716471600000|2024-05-23 13:40:00|909.9|905.4|910.4|905.9|910.5|906|908.4|903.9|4250
1716471900000|2024-05-23 13:45:00|910.3|905.8|909.8|905.3|910.4|905.9|908.8|904.3|1745
1716472200000|2024-05-23 13:50:00|909.4|904.9|908.3|903.8|909.4|904.9|907.9|903.4|2877
1716472500000|2024-05-23 13:55:00|908.4|903.9|909.4|904.9|909.8|905.3|908.3|903.8|2126
1716472800000|2024-05-23 14:00:00|909.9|905.4|907.6|903.1|910.4|905.9|907|902.5|4129
1716473100000|2024-05-23 14:05:00|908|903.5|909.5|905|909.5|905|908|903.5|1991
1716473400000|2024-05-23 14:10:00|909.1|904.6|909.1|904.6|909.5|905|909|904.5|1139
1716473700000|2024-05-23 14:15:00|909.5|905|908.5|904|909.5|905|908.1|903.6|1304
1716474000000|2024-05-23 14:20:00|908.6|904.1|909.5|905|910|905.5|908.6|904.1|1734
1716474300000|2024-05-23 14:25:00|909.3|904.8|906|901.5|909.3|904.8|906|901.5|4418
1716474600000|2024-05-23 14:30:00|905.6|901.1|905.6|901.1|907|902.5|905.1|900.6|4035
1716474900000|2024-05-23 14:35:00|906|901.5|906|901.5|907.5|903|905.6|901.1|2081
1716475200000|2024-05-23 14:40:00|906.1|901.6|903.6|899.1|906.1|901.6|903.6|899.1|5184
1716475500000|2024-05-23 14:45:00|903.2|898.7|904.7|900.2|904.7|900.2|903.1|898.6|3589
1716475800000|2024-05-23 14:50:00|905.1|900.6|905.2|900.7|906.2|901.7|904.2|899.7|2862
1716476100000|2024-05-23 14:55:00|905.6|901.1|905.1|900.6|906.1|901.6|904.2|899.7|2561
1716512400000|2024-05-24 01:00:00|905|900.5|902.9|898.4|905.9|901.4|902.5|898|5291
1716512700000|2024-05-24 01:05:00|902.5|898|900.6|896.1|903.5|899|900.1|895.6|8179
1716513000000|2024-05-24 01:10:00|901|896.5|902.6|898.1|903|898.5|900|895.5|4310
1716513300000|2024-05-24 01:15:00|902.5|898|904|899.5|904.1|899.6|902.2|897.7|3045
1716513600000|2024-05-24 01:20:00|904.4|899.9|902.1|897.6|905.9|901.4|901.6|897.1|4876
1716513900000|2024-05-24 01:25:00|902.5|898|903.5|899|903.9|899.4|901.9|897.4|2518
1716514200000|2024-05-24 01:30:00|903.9|899.4|903.1|898.6|904.5|900|901.1|896.6|2887
1716514500000|2024-05-24 01:35:00|903|898.5|904.9|900.4|905|900.5|903|898.5|2096
1716514800000|2024-05-24 01:40:00|904.5|900|906.3|901.8|907.3|902.8|904.4|899.9|4169
1716515100000|2024-05-24 01:45:00|905.8|901.3|906.4|901.9|907.9|903.4|905.8|901.3|3207
1716515400000|2024-05-24 01:50:00|906.3|901.8|907.3|902.8|907.3|902.8|905.9|901.4|2055
1716515700000|2024-05-24 01:55:00|907.4|902.9|907.3|902.8|908.5|904|906.9|902.4|3101
1716516000000|2024-05-24 02:00:00|906.9|902.4|907.9|903.4|908.4|903.9|906.3|901.8|2969
1716516300000|2024-05-24 02:05:00|908.3|903.8|909.4|904.9|909.4|904.9|907.9|903.4|2918
1716516600000|2024-05-24 02:10:00|909.3|904.8|909.9|905.4|911.3|906.8|909.3|904.8|5990
1716517800000|2024-05-24 02:30:00|910.3|905.8|909.9|905.4|910.9|906.4|908.3|903.8|4107
1716518100000|2024-05-24 02:35:00|909.7|905.2|910.3|905.8|910.3|905.8|908.4|903.9|2203
1716518400000|2024-05-24 02:40:00|909.9|905.4|908.9|904.4|909.9|905.4|908.4|903.9|1674
1716518700000|2024-05-24 02:45:00|908.5|904|912.3|907.8|912.3|907.8|907.9|903.4|5536
1716519000000|2024-05-24 02:50:00|911.9|907.4|912.8|908.3|912.9|908.4|910.9|906.4|4112
1716519300000|2024-05-24 02:55:00|912.9|908.4|912.1|907.6|914.5|910|911.9|907.4|6493
1716519600000|2024-05-24 03:00:00|912.5|908|911.1|906.6|912.6|908.1|910.6|906.1|2123
1716519900000|2024-05-24 03:05:00|911|906.5|908.6|904.1|911|906.5|908.6|904.1|2702
1716520200000|2024-05-24 03:10:00|909|904.5|908.6|904.1|909.6|905.1|908.6|904.1|1712
1716520500000|2024-05-24 03:15:00|908.8|904.3|909.6|905.1|910.1|905.6|906.4|901.9|4629
1716520800000|2024-05-24 03:20:00|910|905.5|910.5|906|910.9|906.4|909.5|905|2198
1716521100000|2024-05-24 03:25:00|910.9|906.4|910.3|905.8|911|906.5|910|905.5|1152
1716528600000|2024-05-24 05:30:00|910.5|906|912|907.5|913.2|908.7|910.5|906|5001
1716528900000|2024-05-24 05:35:00|911.6|907.1|913|908.5|914.1|909.6|911.6|907.1|5027
1716529200000|2024-05-24 05:40:00|912.8|908.3|911.5|907|913|908.5|911.5|907|2594
1716529500000|2024-05-24 05:45:00|911.8|907.3|913.5|909|913.5|909|911.5|907|1928
1716529800000|2024-05-24 05:50:00|913.1|908.6|915.5|911|915.5|911|913|908.5|5717
1716530100000|2024-05-24 05:55:00|915.1|910.6|912.5|908|915.5|911|911.5|907|5362
1716530400000|2024-05-24 06:00:00|912.1|907.6|912|907.5|912.1|907.6|910.1|905.6|4120
1716530700000|2024-05-24 06:05:00|911.6|907.1|911.6|907.1|912.5|908|911.5|907|2170
1716531000000|2024-05-24 06:10:00|911.5|907|914|909.5|914|909.5|911.1|906.6|2388
1716531300000|2024-05-24 06:15:00|913.5|909|915|910.5|915.4|910.9|912|907.5|4288
1716531600000|2024-05-24 06:20:00|914.6|910.1|912.5|908|914.6|910.1|912|907.5|1962
1716531900000|2024-05-24 06:25:00|912.4|907.9|911.4|906.9|912.4|907.9|910.9|906.4|3506
1716532200000|2024-05-24 06:30:00|911.8|907.3|909.1|904.6|912.4|907.9|908|903.5|5539
1716532500000|2024-05-24 06:35:00|909.5|905|910.6|906.1|911|906.5|908.1|903.6|3604
1716532800000|2024-05-24 06:40:00|910.5|906|908.2|903.7|911.1|906.6|907.2|902.7|4391
1716533100000|2024-05-24 06:45:00|908.4|903.9|906.6|902.1|908.7|904.2|904.2|899.7|8845
1716533400000|2024-05-24 06:50:00|906.7|902.2|908.2|903.7|908.2|903.7|905.3|900.8|4563
1716533700000|2024-05-24 06:55:00|908.4|903.9|908.3|903.8|909.1|904.6|907.3|902.8|5757
1716555600000|2024-05-24 13:00:00|909.6|905.1|910.2|905.7|910.8|906.3|908.3|903.8|10142
1716555900000|2024-05-24 13:05:00|909.8|905.3|911.8|907.3|912.3|907.8|909.3|904.8|5526
1716556200000|2024-05-24 13:10:00|911.4|906.9|910.8|906.3|911.8|907.3|910.4|905.9|2794
1716556500000|2024-05-24 13:15:00|910.7|906.2|908.9|904.4|910.8|906.3|908.8|904.3|2121
1716556800000|2024-05-24 13:20:00|908.8|904.3|907.9|903.4|909.4|904.9|907.9|903.4|2674
1716557100000|2024-05-24 13:25:00|908.3|903.8|907.9|903.4|908.9|904.4|907.7|903.2|2014
1716557400000|2024-05-24 13:30:00|907.5|903|907.4|902.9|908.4|903.9|907.4|902.9|1823
1716557700000|2024-05-24 13:35:00|907.3|902.8|907.7|903.2|908.5|904|907.2|902.7|2469
1716558000000|2024-05-24 13:40:00|907.6|903.1|907.6|903.1|908.2|903.7|907.2|902.7|1114
1716558300000|2024-05-24 13:45:00|907.7|903.2|906.1|901.6|908.1|903.6|906.1|901.6|2139
1716558600000|2024-05-24 13:50:00|906.2|901.7|906.1|901.6|907.1|902.6|905.6|901.1|1789
1716558900000|2024-05-24 13:55:00|906.2|901.7|904.6|900.1|906.2|901.7|904.5|900|2297
1716559200000|2024-05-24 14:00:00|905|900.5|906.5|902|906.7|902.2|905|900.5|2524
1716559500000|2024-05-24 14:05:00|906.6|902.1|908.2|903.7|908.2|903.7|906.6|902.1|2045
1716559800000|2024-05-24 14:10:00|908.4|903.9|907|902.5|908.4|903.9|907|902.5|1176
1716560100000|2024-05-24 14:15:00|907.1|902.6|908.4|903.9|908.4|903.9|907.1|902.6|828
1716560400000|2024-05-24 14:20:00|908.5|904|906.5|902|908.5|904|906.5|902|1388
1716560700000|2024-05-24 14:25:00|906|901.5|906.5|902|906.5|902|905.5|901|1202
1716561000000|2024-05-24 14:30:00|906.9|902.4|906.4|901.9|907|902.5|905.9|901.4|1308
1716561300000|2024-05-24 14:35:00|906.8|902.3|906|901.5|906.9|902.4|905.5|901|1171
1716561600000|2024-05-24 14:40:00|905.8|901.3|906.9|902.4|907.4|902.9|905.5|901|1150
1716561900000|2024-05-24 14:45:00|907.3|902.8|906.8|902.3|907.8|903.3|906.8|902.3|1122
1716562200000|2024-05-24 14:50:00|906.4|901.9|906.4|901.9|906.9|902.4|905.4|900.9|2326
1716562500000|2024-05-24 14:55:00|906|901.5|906.6|902.1|907.8|903.3|905.5|901|3528
1716771600000|2024-05-27 01:00:00|906|901.5|904|899.5|906|901.5|900.8|896.3|15544
1716771900000|2024-05-27 01:05:00|903.9|899.4|905.4|900.9|905.4|900.9|901.1|896.6|7847
1716772200000|2024-05-27 01:10:00|905|900.5|903.4|898.9|905|900.5|902.9|898.4|5835
1716772500000|2024-05-27 01:15:00|903|898.5|905.4|900.9|908.2|903.7|902.9|898.4|6589
1716772800000|2024-05-27 01:20:00|905|900.5|904|899.5|905.4|900.9|903.3|898.8|3669
1716773100000|2024-05-27 01:25:00|903.9|899.4|901.9|897.4|904|899.5|901.9|897.4|3129
1716773400000|2024-05-27 01:30:00|902|897.5|901.4|896.9|903|898.5|900.9|896.4|5013
1716773700000|2024-05-27 01:35:00|901.5|897|903.4|898.9|903.4|898.9|901.4|896.9|2270
1716774000000|2024-05-27 01:40:00|903|898.5|903.8|899.3|904|899.5|902.4|897.9|1590
1716774300000|2024-05-27 01:45:00|903.4|898.9|903.7|899.2|904.8|900.3|903.2|898.7|2496
1716774600000|2024-05-27 01:50:00|903.6|899.1|904.8|900.3|904.8|900.3|903.2|898.7|1354
1716774900000|2024-05-27 01:55:00|904.4|899.9|903.9|899.4|905.4|900.9|903.8|899.3|2384
1716775200000|2024-05-27 02:00:00|903.7|899.2|902.4|897.9|904.4|899.9|902|897.5|2434
1716775500000|2024-05-27 02:05:00|902|897.5|901.5|897|902|897.5|901.5|897|2403
1716775800000|2024-05-27 02:10:00|901.4|896.9|901.8|897.3|902|897.5|901.4|896.9|1739
1716777000000|2024-05-27 02:30:00|901.6|897.1|900.5|896|901.9|897.4|900.5|896|3574
1716777300000|2024-05-27 02:35:00|900.4|895.9|900.5|896|901|896.5|899.9|895.4|4988
1716777600000|2024-05-27 02:40:00|900.4|895.9|897.5|893|900.9|896.4|897.1|892.6|14847
1716777900000|2024-05-27 02:45:00|897.1|892.6|898|893.5|898|893.5|896|891.5|8667
1716778200000|2024-05-27 02:50:00|897.9|893.4|898.3|893.8|898.5|894|897.4|892.9|2531
1716778500000|2024-05-27 02:55:00|897.9|893.4|900.7|896.2|900.7|896.2|897.4|892.9|4184
1716778800000|2024-05-27 03:00:00|900.3|895.8|899.2|894.7|900.8|896.3|898.8|894.3|2731
1716779100000|2024-05-27 03:05:00|898.8|894.3|897.8|893.3|898.8|894.3|897.4|892.9|1777
1716779400000|2024-05-27 03:10:00|898.2|893.7|898.7|894.2|899.7|895.2|897.7|893.2|1936
1716779700000|2024-05-27 03:15:00|898.3|893.8|898.3|893.8|898.8|894.3|897.7|893.2|1335
1716780000000|2024-05-27 03:20:00|898.7|894.2|900.7|896.2|901.3|896.8|898.7|894.2|3553
1716780300000|2024-05-27 03:25:00|901.1|896.6|900.2|895.7|901.7|897.2|900.2|895.7|2350
1716780600000|2024-05-27 03:30:00|900.3|895.8|900.3|895.8|900.3|895.8|900.3|895.8|0
1716787800000|2024-05-27 05:30:00|900.6|896.1|898.2|893.7|901.1|896.6|898.2|893.7|3439
1716788100000|2024-05-27 05:35:00|897.8|893.3|897.5|893|898.2|893.7|896.2|891.7|4277
1716788400000|2024-05-27 05:40:00|897.7|893.2|895.1|890.6|897.7|893.2|894.5|890|6852
1716788700000|2024-05-27 05:45:00|894.6|890.1|894.7|890.2|894.9|890.4|893.4|888.9|7495
1716789000000|2024-05-27 05:50:00|894.3|889.8|893.2|888.7|895.2|890.7|892.7|888.2|4604
1716789300000|2024-05-27 05:55:00|892.8|888.3|893.2|888.7|893.3|888.8|891.8|887.3|6008
1716789600000|2024-05-27 06:00:00|893.3|888.8|893.4|888.9|893.4|888.9|892.3|887.8|4179
1716789900000|2024-05-27 06:05:00|893|888.5|894.9|890.4|895|890.5|892.9|888.4|3542
1716790200000|2024-05-27 06:10:00|895.3|890.8|892.2|887.7|895.3|890.8|891.8|887.3|3398
1716790500000|2024-05-27 06:15:00|891.8|887.3|892.7|888.2|893.7|889.2|891.7|887.2|3644
1716790800000|2024-05-27 06:20:00|892.3|887.8|896.3|891.8|896.3|891.8|892.3|887.8|5412
1716791100000|2024-05-27 06:25:00|896.7|892.2|896.4|891.9|897.4|892.9|896.3|891.8|3457
1716791400000|2024-05-27 06:30:00|896.3|891.8|895.9|891.4|897.3|892.8|895.8|891.3|2907
1716791700000|2024-05-27 06:35:00|895.8|891.3|896.4|891.9|896.4|891.9|895.4|890.9|1316
1716792000000|2024-05-27 06:40:00|896.8|892.3|898.4|893.9|898.5|894|895.8|891.3|3394
1716792300000|2024-05-27 06:45:00|898.8|894.3|896.9|892.4|898.8|894.3|896.5|892|3142
1716792600000|2024-05-27 06:50:00|897|892.5|897.4|892.9|898.9|894.4|897|892.5|3561
1716792900000|2024-05-27 06:55:00|897|892.5|897.7|893.2|898.6|894.1|896.8|892.3|5559
1716814800000|2024-05-27 13:00:00|898.4|893.9|902.4|897.9|902.4|897.9|898.4|893.9|12130
1716815100000|2024-05-27 13:05:00|902.8|898.3|903.5|899|903.5|899|901.9|897.4|6764
1716815400000|2024-05-27 13:10:00|903.4|898.9|904.8|900.3|904.9|900.4|902.9|898.4|8519
1716815700000|2024-05-27 13:15:00|904.9|900.4|903.8|899.3|904.9|900.4|903.4|898.9|4055
1716816000000|2024-05-27 13:20:00|903.4|898.9|902.9|898.4|903.4|898.9|902.8|898.3|2269
1716816300000|2024-05-27 13:25:00|903.3|898.8|903.2|898.7|903.3|898.8|902.7|898.2|1571
1716816600000|2024-05-27 13:30:00|903.3|898.8|902.7|898.2|903.3|898.8|901.8|897.3|2178
1716816900000|2024-05-27 13:35:00|902.8|898.3|902.8|898.3|903.3|898.8|902.4|897.9|1443
1716817200000|2024-05-27 13:40:00|902.9|898.4|902.8|898.3|903.3|898.8|902.8|898.3|1835
1716817500000|2024-05-27 13:45:00|902.9|898.4|903.8|899.3|904|899.5|902.9|898.4|1729
1716817800000|2024-05-27 13:50:00|903.4|898.9|904.2|899.7|905.2|900.7|903.4|898.9|4392
1716818100000|2024-05-27 13:55:00|903.8|899.3|902.9|898.4|904.3|899.8|902.8|898.3|1074
1716818400000|2024-05-27 14:00:00|903.3|898.8|902.8|898.3|903.8|899.3|902.8|898.3|1332
1716818700000|2024-05-27 14:05:00|902.9|898.4|903.8|899.3|903.8|899.3|902.4|897.9|1114
1716819000000|2024-05-27 14:10:00|903.9|899.4|903.9|899.4|903.9|899.4|903.4|898.9|826
1716819300000|2024-05-27 14:15:00|903.7|899.2|903.4|898.9|903.9|899.4|903.4|898.9|561
1716819600000|2024-05-27 14:20:00|903.6|899.1|904.3|899.8|905.3|900.8|903.6|899.1|1632
1716819900000|2024-05-27 14:25:00|903.9|899.4|904.8|900.3|905.3|900.8|903.9|899.4|1628
1716820200000|2024-05-27 14:30:00|904.4|899.9|904.3|899.8|904.4|899.9|903.8|899.3|1250
1716820500000|2024-05-27 14:35:00|904.2|899.7|904.3|899.8|904.8|900.3|904.2|899.7|1083
1716820800000|2024-05-27 14:40:00|904.7|900.2|905.6|901.1|906.6|902.1|904.7|900.2|4243
1716821100000|2024-05-27 14:45:00|905.7|901.2|906.2|901.7|906.2|901.7|905.6|901.1|1539
1716821400000|2024-05-27 14:50:00|906.6|902.1|907.2|902.7|907.6|903.1|906.6|902.1|3772
1716821700000|2024-05-27 14:55:00|907.6|903.1|907.2|902.7|907.7|903.2|907.1|902.6|5522
1716858000000|2024-05-28 01:00:00|907.1|902.6|908.7|904.2|909.6|905.1|907.1|902.6|10227
1716858300000|2024-05-28 01:05:00|909.1|904.6|910.8|906.3|910.8|906.3|908.7|904.2|5949
1716858600000|2024-05-28 01:10:00|910.7|906.2|906.9|902.4|910.7|906.2|906.3|901.8|8195
1716858900000|2024-05-28 01:15:00|907|902.5|907.2|902.7|907.4|902.9|906.4|901.9|3800
1716859200000|2024-05-28 01:20:00|907.4|902.9|907|902.5|907.4|902.9|905.4|900.9|2996
1716859500000|2024-05-28 01:25:00|907.4|902.9|908|903.5|908.1|903.6|907|902.5|2335
1716859800000|2024-05-28 01:30:00|907.6|903.1|908.6|904.1|908.7|904.2|907.5|903|1573
1716860100000|2024-05-28 01:35:00|909.1|904.6|908.7|904.2|910|905.5|908.2|903.7|2589
1716860400000|2024-05-28 01:40:00|908.6|904.1|908.2|903.7|908.7|904.2|907.7|903.2|1218
1716860700000|2024-05-28 01:45:00|908.4|903.9|910.1|905.6|910.7|906.2|908.4|903.9|3116
1716861000000|2024-05-28 01:50:00|910.2|905.7|909.9|905.4|910.3|905.8|909.2|904.7|2251
1716861300000|2024-05-28 01:55:00|909.5|905|907.4|902.9|909.5|905|907|902.5|3318
1716861600000|2024-05-28 02:00:00|907|902.5|906.9|902.4|907|902.5|905.9|901.4|3351
1716861900000|2024-05-28 02:05:00|907|902.5|908.9|904.4|909.5|905|907|902.5|2261
1716862200000|2024-05-28 02:10:00|908.5|904|909.1|904.6|909.9|905.4|908.5|904|1813
1716863400000|2024-05-28 02:30:00|909|904.5|910|905.5|910.7|906.2|909|904.5|2574
1716863700000|2024-05-28 02:35:00|909.6|905.1|910.7|906.2|911.7|907.2|909.5|905|3394
1716864000000|2024-05-28 02:40:00|910.6|906.1|911.7|907.2|912.8|908.3|910.4|905.9|6130
1716864300000|2024-05-28 02:45:00|911.3|906.8|912.2|907.7|912.8|908.3|911.3|906.8|3064
1716864600000|2024-05-28 02:50:00|912.1|907.6|910.1|905.6|912.2|907.7|909.6|905.1|2903
1716864900000|2024-05-28 02:55:00|909.7|905.2|909.6|905.1|910.6|906.1|909.5|905|1573
1716865200000|2024-05-28 03:00:00|910|905.5|908.6|904.1|910.1|905.6|908.2|903.7|4215
1716865500000|2024-05-28 03:05:00|908.2|903.7|910|905.5|910.5|906|907.7|903.2|3079
1716865800000|2024-05-28 03:10:00|910.1|905.6|910|905.5|910.5|906|909.1|904.6|1628
1716866100000|2024-05-28 03:15:00|909.6|905.1|908.3|903.8|910.1|905.6|907.7|903.2|2478
1716866400000|2024-05-28 03:20:00|908.2|903.7|909.3|904.8|909.7|905.2|907.8|903.3|1702
1716866700000|2024-05-28 03:25:00|909.7|905.2|910.3|905.8|910.8|906.3|909.6|905.1|2385
1716867000000|2024-05-28 03:30:00|910.2|905.7|910.2|905.7|910.2|905.7|910.2|905.7|0
1716874200000|2024-05-28 05:30:00|910.6|906.1|911.7|907.2|912.1|907.6|909.6|905.1|3659
1716874500000|2024-05-28 05:35:00|911.6|907.1|909.2|904.7|911.6|907.1|909|904.5|1875
1716874800000|2024-05-28 05:40:00|909.6|905.1|910.2|905.7|910.8|906.3|907.6|903.1|4016
1716875100000|2024-05-28 05:45:00|909.8|905.3|906.7|902.2|909.8|905.3|906.3|901.8|3871
1716875400000|2024-05-28 05:50:00|906.8|902.3|906.7|902.2|907.3|902.8|906.1|901.6|3144
1716875700000|2024-05-28 05:55:00|906.3|901.8|904.9|900.4|906.3|901.8|904.4|899.9|7444
1716876000000|2024-05-28 06:00:00|904.8|900.3|902.2|897.7|904.8|900.3|901.8|897.3|8474
1716876300000|2024-05-28 06:05:00|901.8|897.3|901|896.5|902.2|897.7|899.9|895.4|8324
1716876600000|2024-05-28 06:10:00|900.9|896.4|898|893.5|900.9|896.4|897.5|893|11584
1716876900000|2024-05-28 06:15:00|897.6|893.1|897.7|893.2|899.6|895.1|897.1|892.6|6307
1716877200000|2024-05-28 06:20:00|897.8|893.3|891.6|887.1|898.7|894.2|891.1|886.6|18004
1716877500000|2024-05-28 06:25:00|891.2|886.7|893.9|889.4|894.3|889.8|890.7|886.2|9852
1716877800000|2024-05-28 06:30:00|893.5|889|894.3|889.8|895.3|890.8|892.9|888.4|7429
1716878100000|2024-05-28 06:35:00|893.9|889.4|892.5|888|894.9|890.4|892|887.5|5048
1716878400000|2024-05-28 06:40:00|892.9|888.4|889.4|884.9|892.9|888.4|889.3|884.8|10512
1716878700000|2024-05-28 06:45:00|889.3|884.8|885.9|881.4|889.7|885.2|883.1|878.6|24099
1716879000000|2024-05-28 06:50:00|885.8|881.3|884.2|879.7|887.4|882.9|884.2|879.7|11956
1716879300000|2024-05-28 06:55:00|884.3|879.8|881.4|876.9|884.3|879.8|881|876.5|19780
1716901200000|2024-05-28 13:00:00|883.8|879.3|887.6|883.1|888.5|884|883.2|878.7|23809
1716901500000|2024-05-28 13:05:00|887.7|883.2|886.7|882.2|888.5|884|886.1|881.6|7305
1716901800000|2024-05-28 13:10:00|887.1|882.6|885.2|880.7|888.1|883.6|885.2|880.7|7448
1716902100000|2024-05-28 13:15:00|885.6|881.1|885.5|881|887.5|883|885.2|880.7|5717
1716902400000|2024-05-28 13:20:00|885.9|881.4|884.2|879.7|886.6|882.1|884.2|879.7|4103
1716902700000|2024-05-28 13:25:00|884.3|879.8|884.1|879.6|885.1|880.6|883.6|879.1|4066
1716903000000|2024-05-28 13:30:00|884.6|880.1|884.2|879.7|885.6|881.1|884.1|879.6|3903
1716903300000|2024-05-28 13:35:00|884.1|879.6|882.7|878.2|884.6|880.1|882.2|877.7|4680
1716903600000|2024-05-28 13:40:00|882.5|878|885.2|880.7|885.3|880.8|882.2|877.7|3715
1716903900000|2024-05-28 13:45:00|884.8|880.3|884.3|879.8|884.8|880.3|883.6|879.1|2274
1716904200000|2024-05-28 13:50:00|884.2|879.7|884.2|879.7|884.2|879.7|883.1|878.6|1695
1716904500000|2024-05-28 13:55:00|883.8|879.3|881.8|877.3|884.2|879.7|881.7|877.2|3648
1716904800000|2024-05-28 14:00:00|881.7|877.2|878.9|874.4|881.7|877.2|878.8|874.3|11754
1716905100000|2024-05-28 14:05:00|879.3|874.8|882.8|878.3|883|878.5|879.3|874.8|5725
1716905400000|2024-05-28 14:10:00|883|878.5|883.5|879|884.2|879.7|883|878.5|4370
1716905700000|2024-05-28 14:15:00|883.8|879.3|885.3|880.8|885.3|880.8|883.3|878.8|3323
1716906000000|2024-05-28 14:20:00|884.9|880.4|885.2|880.7|885.7|881.2|884.7|880.2|3946
1716906300000|2024-05-28 14:25:00|885.3|880.8|885.8|881.3|885.8|881.3|884.9|880.4|1286
1716906600000|2024-05-28 14:30:00|885.9|881.4|886.6|882.1|886.9|882.4|884.9|880.4|4313
1716906900000|2024-05-28 14:35:00|886.2|881.7|885.1|880.6|886.2|881.7|885.1|880.6|1640
1716907200000|2024-05-28 14:40:00|885.4|880.9|885.5|881|885.9|881.4|885.4|880.9|1190
1716907500000|2024-05-28 14:45:00|885.4|880.9|883.1|878.6|885.9|881.4|883.1|878.6|3111
1716907800000|2024-05-28 14:50:00|883.4|878.9|881.4|876.9|883.4|878.9|881.1|876.6|2814
1716908100000|2024-05-28 14:55:00|881.1|876.6|880.6|876.1|881.8|877.3|879.9|875.4|5754
1716944400000|2024-05-29 01:00:00|882.7|878.2|882|877.5|883.6|879.1|881.1|876.6|8448
1716944700000|2024-05-29 01:05:00|881.6|877.1|882|877.5|884|879.5|881|876.5|4167
1716945000000|2024-05-29 01:10:00|881.9|877.4|880.2|875.7|882.5|878|879.7|875.2|3622
1716945300000|2024-05-29 01:15:00|880.1|875.6|882.8|878.3|883.2|878.7|880.1|875.6|3543
1716945600000|2024-05-29 01:20:00|882.6|878.1|882.7|878.2|883.3|878.8|881.8|877.3|2449
1716945900000|2024-05-29 01:25:00|882.3|877.8|882.8|878.3|883.4|878.9|882.2|877.7|1741
1716946200000|2024-05-29 01:30:00|882.9|878.4|883.9|879.4|884.3|879.8|882.8|878.3|2255
1716946500000|2024-05-29 01:35:00|883.8|879.3|885|880.5|885.5|881|882.9|878.4|3991
1716946800000|2024-05-29 01:40:00|884.9|880.4|883.9|879.4|884.9|880.4|883.8|879.3|1750
1716947100000|2024-05-29 01:45:00|884.1|879.6|881.8|877.3|884.1|879.6|881.8|877.3|2633
1716947400000|2024-05-29 01:50:00|881.9|877.4|884.9|880.4|885.9|881.4|881.4|876.9|3108
1716947700000|2024-05-29 01:55:00|884.4|879.9|883.9|879.4|885.3|880.8|883.4|878.9|1130
1716948000000|2024-05-29 02:00:00|883.5|879|881.9|877.4|883.9|879.4|881.9|877.4|1953
1716948300000|2024-05-29 02:05:00|882|877.5|884.5|880|884.5|880|881.5|877|2385
1716948600000|2024-05-29 02:10:00|884.9|880.4|887.8|883.3|887.9|883.4|884.9|880.4|7085
1716949800000|2024-05-29 02:30:00|887.9|883.4|886.9|882.4|887.9|883.4|886.4|881.9|4254
1716950100000|2024-05-29 02:35:00|886.5|882|885.5|881|886.7|882.2|885|880.5|1686
1716950400000|2024-05-29 02:40:00|885.1|880.6|885.1|880.6|886|881.5|885|880.5|1525
1716950700000|2024-05-29 02:45:00|885.3|880.8|883|878.5|885.5|881|882|877.5|3867
1716951000000|2024-05-29 02:50:00|882.6|878.1|882.5|878|883|878.5|882|877.5|2110
1716951300000|2024-05-29 02:55:00|882.9|878.4|882|877.5|883.5|879|882|877.5|1931
1716951600000|2024-05-29 03:00:00|882.1|877.6|882|877.5|882.6|878.1|881|876.5|3840
1716951900000|2024-05-29 03:05:00|882.1|877.6|882.6|878.1|883.1|878.6|881.9|877.4|1801
1716952200000|2024-05-29 03:10:00|882.5|878|880.5|876|883|878.5|880.4|875.9|2196
1716952500000|2024-05-29 03:15:00|880.9|876.4|881.5|877|882|877.5|880.9|876.4|1326
1716952800000|2024-05-29 03:20:00|881.9|877.4|882.5|878|884.4|879.9|881.9|877.4|3296
1716953100000|2024-05-29 03:25:00|882.4|877.9|881.2|876.7|882.9|878.4|879.4|874.9|6132
1716960600000|2024-05-29 05:30:00|880.4|875.9|880.4|875.9|881.3|876.8|879.4|874.9|5916
1716960900000|2024-05-29 05:35:00|880.3|875.8|883.8|879.3|883.9|879.4|879.9|875.4|4595
1716961200000|2024-05-29 05:40:00|883.9|879.4|881.3|876.8|884.8|880.3|881.3|876.8|4079
1716961500000|2024-05-29 05:45:00|880.8|876.3|881.8|877.3|881.8|877.3|879.4|874.9|4815
1716961800000|2024-05-29 05:50:00|881.7|877.2|883.7|879.2|884.1|879.6|881.7|877.2|3057
1716962100000|2024-05-29 05:55:00|883.4|878.9|881.9|877.4|883.9|879.4|881.4|876.9|2460
1716962400000|2024-05-29 06:00:00|882.2|877.7|884.4|879.9|885.2|880.7|881.9|877.4|4119
1716962700000|2024-05-29 06:05:00|884|879.5|885.2|880.7|885.4|880.9|883.9|879.4|2241
1716963000000|2024-05-29 06:10:00|885.3|880.8|883.4|878.9|885.9|881.4|883.4|878.9|2939
1716963300000|2024-05-29 06:15:00|883.5|879|885.4|880.9|885.5|881|881.9|877.4|2607
1716963600000|2024-05-29 06:20:00|885|880.5|884.9|880.4|885|880.5|883.9|879.4|1946
1716963900000|2024-05-29 06:25:00|885|880.5|889.4|884.9|889.9|885.4|885|880.5|11311
1716964200000|2024-05-29 06:30:00|889.5|885|890.5|886|891|886.5|888.1|883.6|9623
1716964500000|2024-05-29 06:35:00|890.6|886.1|890.6|886.1|893|888.5|890.1|885.6|12012
1716964800000|2024-05-29 06:40:00|890.5|886|892.5|888|892.9|888.4|889.9|885.4|5120
1716965100000|2024-05-29 06:45:00|892.4|887.9|892.1|887.6|892.5|888|890.9|886.4|3852
1716965400000|2024-05-29 06:50:00|892.5|888|892.6|888.1|893.5|889|892.5|888|5684
1716965700000|2024-05-29 06:55:00|892.4|887.9|889.9|885.4|892.4|887.9|888.9|884.4|8560
1716987600000|2024-05-29 13:00:00|881.4|876.9|876.9|872.4|884.3|879.8|872.2|867.7|46498
1716987900000|2024-05-29 13:05:00|877.3|872.8|881.4|876.9|881.4|876.9|877.3|872.8|14047
1716988200000|2024-05-29 13:10:00|881.8|877.3|879.9|875.4|881.9|877.4|879.9|875.4|8970
1716988500000|2024-05-29 13:15:00|879.8|875.3|882|877.5|882.9|878.4|879.3|874.8|6904
1716988800000|2024-05-29 13:20:00|881.9|877.4|888.4|883.9|888.4|883.9|881.9|877.4|13595
1716989100000|2024-05-29 13:25:00|888.5|884|891.3|886.8|894.1|889.6|888.4|883.9|24986
1716989400000|2024-05-29 13:30:00|891.7|887.2|891.8|887.3|894.8|890.3|891.6|887.1|13310
1716989700000|2024-05-29 13:35:00|892.1|887.6|889.9|885.4|893.1|888.6|889.5|885|9198
1716990000000|2024-05-29 13:40:00|890.1|885.6|891.1|886.6|892|887.5|889.9|885.4|4695
1716990300000|2024-05-29 13:45:00|890.8|886.3|889.9|885.4|891.1|886.6|889.3|884.8|4527
1716990600000|2024-05-29 13:50:00|890.3|885.8|889.3|884.8|890.6|886.1|889.3|884.8|3283
1716990900000|2024-05-29 13:55:00|889.4|884.9|891.8|887.3|892.3|887.8|889.4|884.9|3176
1716991200000|2024-05-29 14:00:00|891.9|887.4|890.9|886.4|891.9|887.4|890.3|885.8|2217
1716991500000|2024-05-29 14:05:00|890.5|886|892.5|888|892.5|888|890.4|885.9|2074
1716991800000|2024-05-29 14:10:00|892.4|887.9|892.5|888|892.9|888.4|892|887.5|2960
1716992100000|2024-05-29 14:15:00|892.9|888.4|892.9|888.4|893.8|889.3|892.4|887.9|3332
1716992400000|2024-05-29 14:20:00|893.3|888.8|891.4|886.9|894.4|889.9|891.4|886.9|4147
1716992700000|2024-05-29 14:25:00|891.3|886.8|890.4|885.9|891.4|886.9|889.4|884.9|3601
1716993000000|2024-05-29 14:30:00|890|885.5|892.3|887.8|892.3|887.8|889.9|885.4|2396
1716993300000|2024-05-29 14:35:00|892.2|887.7|891.1|886.6|892.2|887.7|890.6|886.1|1335
1716993600000|2024-05-29 14:40:00|891.5|887|890.1|885.6|892|887.5|890.1|885.6|1252
1716993900000|2024-05-29 14:45:00|890|885.5|892.1|887.6|892.6|888.1|890|885.5|1767
1716994200000|2024-05-29 14:50:00|892.5|888|891.7|887.2|892.6|888.1|891.7|887.2|995
1716994500000|2024-05-29 14:55:00|891.4|886.9|893.7|889.2|893.9|889.4|890.6|886.1|3476
1717030800000|2024-05-30 01:00:00|893.6|889.1|891.6|887.1|895.1|890.6|891|886.5|9674
1717031100000|2024-05-30 01:05:00|891.8|887.3|891.1|886.6|892.1|887.6|889.4|884.9|4310
1717031400000|2024-05-30 01:10:00|891.2|886.7|890.2|885.7|891.7|887.2|890.2|885.7|1835
1717031700000|2024-05-30 01:15:00|890.6|886.1|889.2|884.7|890.7|886.2|889.2|884.7|2777
1717032000000|2024-05-30 01:20:00|889.6|885.1|885.7|881.2|889.7|885.2|885.5|881|7550
1717032300000|2024-05-30 01:25:00|886.1|881.6|881.4|876.9|886.2|881.7|881.3|876.8|9783
1717032600000|2024-05-30 01:30:00|881.8|877.3|880.6|876.1|881.9|877.4|878.1|873.6|13541
1717032900000|2024-05-30 01:35:00|880.7|876.2|881.2|876.7|882.4|877.9|878.5|874|8322
1717033200000|2024-05-30 01:40:00|881.1|876.6|879.5|875|881.1|876.6|878.5|874|5715
1717033500000|2024-05-30 01:45:00|879.4|874.9|880.7|876.2|883.1|878.6|879|874.5|4909
1717033800000|2024-05-30 01:50:00|880.6|876.1|880.4|875.9|881.4|876.9|879.4|874.9|3042
1717034100000|2024-05-30 01:55:00|880|875.5|879.8|875.3|881.1|876.6|879.4|874.9|2676
1717034400000|2024-05-30 02:00:00|879.6|875.1|880.2|875.7|881.5|877|878.3|873.8|4927
1717034700000|2024-05-30 02:05:00|880|875.5|882.9|878.4|882.9|878.4|880|875.5|4158
1717035000000|2024-05-30 02:10:00|883|878.5|881|876.5|883.5|879|881|876.5|3831
1717036200000|2024-05-30 02:30:00|880.9|876.4|879.7|875.2|883.3|878.8|879.7|875.2|5264
1717036500000|2024-05-30 02:35:00|879.8|875.3|877.5|873|880.2|875.7|876.6|872.1|7787
1717036800000|2024-05-30 02:40:00|877.1|872.6|873.7|869.2|879.5|875|873.7|869.2|15781
1717037100000|2024-05-30 02:45:00|873.6|869.1|874|869.5|875.1|870.6|873.1|868.6|7639
1717037400000|2024-05-30 02:50:00|873.8|869.3|871.3|866.8|873.8|869.3|868.2|863.7|16630
1717037700000|2024-05-30 02:55:00|871.1|866.6|872.1|867.6|872.7|868.2|871.1|866.6|5149
1717038000000|2024-05-30 03:00:00|871.7|867.2|869.6|865.1|872.2|867.7|869.5|865|6259
1717038300000|2024-05-30 03:05:00|869.2|864.7|868.7|864.2|869.6|865.1|865.4|860.9|13783
1717038600000|2024-05-30 03:10:00|868.9|864.4|866.1|861.6|870|865.5|866.1|861.6|5567
1717038900000|2024-05-30 03:15:00|866.5|862|867.8|863.3|868.7|864.2|866.2|861.7|4705
1717039200000|2024-05-30 03:20:00|867.5|863|867.3|862.8|868.3|863.8|866.3|861.8|3879
1717039500000|2024-05-30 03:25:00|866.8|862.3|864.2|859.7|868.7|864.2|864.2|859.7|8553
1717047000000|2024-05-30 05:30:00|864.6|860.1|863.2|858.7|864.6|860.1|859.9|855.4|18155
1717047300000|2024-05-30 05:35:00|863.3|858.8|861.7|857.2|864.7|860.2|861.7|857.2|7524
1717047600000|2024-05-30 05:40:00|861.6|857.1|862.5|858|863.8|859.3|861.1|856.6|4695
1717047900000|2024-05-30 05:45:00|862.2|857.7|861.9|857.4|863.8|859.3|861.9|857.4|3473
1717048200000|2024-05-30 05:50:00|861.7|857.2|862.4|857.9|863.4|858.9|861.6|857.1|3153
1717048500000|2024-05-30 05:55:00|862.3|857.8|860|855.5|862.3|857.8|859.5|855|6195
1717048800000|2024-05-30 06:00:00|859.9|855.4|862.4|857.9|862.4|857.9|859.9|855.4|4102
1717049100000|2024-05-30 06:05:00|862|857.5|864.9|860.4|864.9|860.4|861.5|857|5791
1717049400000|2024-05-30 06:10:00|865.1|860.6|862.3|857.8|865.3|860.8|861.8|857.3|4576
1717049700000|2024-05-30 06:15:00|862.4|857.9|861.5|857|863.5|859|861.5|857|3310
1717050000000|2024-05-30 06:20:00|861.4|856.9|863.8|859.3|863.9|859.4|861.3|856.8|2641
1717050300000|2024-05-30 06:25:00|863.4|858.9|864|859.5|864.9|860.4|863.3|858.8|3042
1717050600000|2024-05-30 06:30:00|863.8|859.3|864.7|860.2|865.4|860.9|863.5|859|2846
1717050900000|2024-05-30 06:35:00|864.3|859.8|861.8|857.3|864.3|859.8|861.4|856.9|2729
1717051200000|2024-05-30 06:40:00|861.4|856.9|858.8|854.3|861.4|856.9|858.4|853.9|8728
1717051500000|2024-05-30 06:45:00|859.1|854.6|860.4|855.9|862.1|857.6|858.9|854.4|3898
1717051800000|2024-05-30 06:50:00|860.8|856.3|862.3|857.8|863.8|859.3|859.4|854.9|3892
1717052100000|2024-05-30 06:55:00|861.9|857.4|861.3|856.8|862.8|858.3|859.4|854.9|7660
1717074000000|2024-05-30 13:00:00|861.5|857|860.9|856.4|863.9|859.4|860.2|855.7|14617
1717074300000|2024-05-30 13:05:00|860.7|856.2|861|856.5|863.4|858.9|860.4|855.9|6567
1717074600000|2024-05-30 13:10:00|860.9|856.4|864.7|860.2|864.9|860.4|860|855.5|10333
1717074900000|2024-05-30 13:15:00|864.4|859.9|862.9|858.4|864.9|860.4|862.5|858|5053
1717075200000|2024-05-30 13:20:00|863|858.5|862.8|858.3|864.2|859.7|861.7|857.2|4552
1717075500000|2024-05-30 13:25:00|862.7|858.2|863.4|858.9|863.9|859.4|862.4|857.9|1791
1717075800000|2024-05-30 13:30:00|863.3|858.8|863.4|858.9|864.7|860.2|862.9|858.4|2922
1717076100000|2024-05-30 13:35:00|863.7|859.2|863.7|859.2|864.4|859.9|863.4|858.9|1586
1717076400000|2024-05-30 13:40:00|864|859.5|863.9|859.4|865.4|860.9|863.9|859.4|3317
1717076700000|2024-05-30 13:45:00|864.3|859.8|864|859.5|865|860.5|863.9|859.4|1893
1717077000000|2024-05-30 13:50:00|863.9|859.4|864|859.5|864.6|860.1|863.5|859|1556
1717077300000|2024-05-30 13:55:00|863.6|859.1|863.6|859.1|864|859.5|863.5|859|640
1717077600000|2024-05-30 14:00:00|864|859.5|862.5|858|864.1|859.6|862|857.5|2361
1717077900000|2024-05-30 14:05:00|862.6|858.1|862.5|858|863|858.5|862.1|857.6|1546
1717078200000|2024-05-30 14:10:00|862.6|858.1|859.6|855.1|862.6|858.1|859.2|854.7|5444
1717078500000|2024-05-30 14:15:00|859.7|855.2|860.5|856|860.6|856.1|859|854.5|2811
1717078800000|2024-05-30 14:20:00|861|856.5|861|856.5|861|856.5|860.5|856|1277
1717079100000|2024-05-30 14:25:00|861.1|856.6|860.1|855.6|861.5|857|859.5|855|1760
1717079400000|2024-05-30 14:30:00|860.5|856|860.3|855.8|861.1|856.6|858.8|854.3|2832
1717079700000|2024-05-30 14:35:00|860.2|855.7|859.5|855|860.5|856|859.5|855|1070
1717080000000|2024-05-30 14:40:00|859.8|855.3|859.5|855|860|855.5|858.5|854|3473
1717080300000|2024-05-30 14:45:00|859.3|854.8|860|855.5|860.5|856|857.7|853.2|4251
1717080600000|2024-05-30 14:50:00|859.9|855.4|858.8|854.3|860|855.5|857.3|852.8|4129
1717080900000|2024-05-30 14:55:00|859|854.5|860.3|855.8|860.3|855.8|858.5|854|3473
1717081200000|2024-05-30 15:00:00|||||||||1
1717117200000|2024-05-31 01:00:00|860.6|856.1|861.5|857|863.8|859.3|860.4|855.9|9653
1717117500000|2024-05-31 01:05:00|861.9|857.4|863.5|859|863.6|859.1|861|856.5|3306
1717117800000|2024-05-31 01:10:00|863.1|858.6|861.6|857.1|863.7|859.2|861.1|856.6|2419
1717118100000|2024-05-31 01:15:00|861.4|856.9|862.1|857.6|862.6|858.1|860.6|856.1|3088
1717118400000|2024-05-31 01:20:00|862|857.5|862.6|858.1|863.1|858.6|862|857.5|1829
1717118700000|2024-05-31 01:25:00|862.5|858|864.6|860.1|865.1|860.6|862.2|857.7|4615
1717119000000|2024-05-31 01:30:00|865|860.5|863.6|859.1|865.1|860.6|863.1|858.6|3160
1717119300000|2024-05-31 01:35:00|863.5|859|863.7|859.2|864.1|859.6|863.1|858.6|1436
1717119600000|2024-05-31 01:40:00|863.4|858.9|867.4|862.9|868.6|864.1|863.2|858.7|10853
1717119900000|2024-05-31 01:45:00|867.7|863.2|864.9|860.4|868.2|863.7|864.9|860.4|4089
1717120200000|2024-05-31 01:50:00|864.8|860.3|864.9|860.4|865.5|861|863.9|859.4|2486
1717120500000|2024-05-31 01:55:00|865|860.5|864.4|859.9|865.7|861.2|864.2|859.7|1398
1717120800000|2024-05-31 02:00:00|864.3|859.8|865.4|860.9|866|861.5|863.8|859.3|2267
1717121100000|2024-05-31 02:05:00|865|860.5|864.5|860|865.4|860.9|864.2|859.7|854
1717121400000|2024-05-31 02:10:00|864.9|860.4|862|857.5|865|860.5|861.7|857.2|4855
1717122600000|2024-05-31 02:30:00|862.4|857.9|863.2|858.7|863.5|859|861.4|856.9|3999
1717122900000|2024-05-31 02:35:00|862.9|858.4|863.4|858.9|863.4|858.9|862.4|857.9|1180
1717123200000|2024-05-31 02:40:00|863|858.5|861.4|856.9|863.7|859.2|861.4|856.9|1553
1717123500000|2024-05-31 02:45:00|861.7|857.2|863.4|858.9|863.4|858.9|861.2|856.7|2170
1717123800000|2024-05-31 02:50:00|863|858.5|861.9|857.4|864.9|860.4|861.4|856.9|3210
1717124100000|2024-05-31 02:55:00|861.7|857.2|861.2|856.7|862.2|857.7|861.2|856.7|2322
1717124400000|2024-05-31 03:00:00|860.7|856.2|861.4|856.9|861.7|857.2|858.9|854.4|8613
1717124700000|2024-05-31 03:05:00|861.8|857.3|862|857.5|863.5|859|861.5|857|2834
1717125000000|2024-05-31 03:10:00|861.5|857|859.5|855|862.3|857.8|859.5|855|2515
1717125300000|2024-05-31 03:15:00|859.3|854.8|858.3|853.8|859.5|855|857.3|852.8|6570
1717125600000|2024-05-31 03:20:00|858.4|853.9|860.8|856.3|861.3|856.8|858.3|853.8|3201
1717125900000|2024-05-31 03:25:00|861|856.5|863.5|859|863.5|859|860.8|856.3|3803
1717126200000|2024-05-31 03:30:00|863.2|858.7|863.2|858.7|863.2|858.7|863.2|858.7|0
1717133400000|2024-05-31 05:30:00|861.9|857.4|864.3|859.8|864.3|859.8|859.9|855.4|6134
1717133700000|2024-05-31 05:35:00|864.4|859.9|863.4|858.9|865.4|860.9|863.4|858.9|2973
1717134000000|2024-05-31 05:40:00|863.8|859.3|862.9|858.4|864.8|860.3|862.6|858.1|1746
1717134300000|2024-05-31 05:45:00|863.3|858.8|865.8|861.3|865.8|861.3|863.1|858.6|3897
1717134600000|2024-05-31 05:50:00|865.9|861.4|866.4|861.9|866.4|861.9|864.9|860.4|3525
1717134900000|2024-05-31 05:55:00|866.1|861.6|865.9|861.4|866.9|862.4|865.4|860.9|3028
1717135200000|2024-05-31 06:00:00|866|861.5|864.7|860.2|866.6|862.1|864.2|859.7|3166
1717135500000|2024-05-31 06:05:00|864.3|859.8|864.9|860.4|865.3|860.8|863.6|859.1|2459
1717135800000|2024-05-31 06:10:00|864.5|860|864.4|859.9|865.1|860.6|863.6|859.1|1748
1717136100000|2024-05-31 06:15:00|864.6|860.1|863.2|858.7|865.6|861.1|863.2|858.7|2052
1717136400000|2024-05-31 06:20:00|863.6|859.1|862.7|858.2|864.1|859.6|862.6|858.1|2114
1717136700000|2024-05-31 06:25:00|863.1|858.6|863.2|858.7|863.7|859.2|862.3|857.8|1826
1717137000000|2024-05-31 06:30:00|863.6|859.1|865.7|861.2|865.7|861.2|863.6|859.1|3153
1717137300000|2024-05-31 06:35:00|865.6|861.1|865.7|861.2|865.7|861.2|864.3|859.8|2079
1717137600000|2024-05-31 06:40:00|865.9|861.4|862.8|858.3|865.9|861.4|862.8|858.3|2232
1717137900000|2024-05-31 06:45:00|862.7|858.2|863.8|859.3|863.8|859.3|862.1|857.6|2144
1717138200000|2024-05-31 06:50:00|863.7|859.2|860.9|856.4|863.7|859.2|860.8|856.3|4778
1717138500000|2024-05-31 06:55:00|861.3|856.8|861.7|857.2|863.3|858.8|860.9|856.4|6600
1717160400000|2024-05-31 13:00:00|859.7|855.2|861.2|856.7|862.7|858.2|859.2|854.7|10837
1717160700000|2024-05-31 13:05:00|861.1|856.6|858|853.5|862.2|857.7|857.6|853.1|10234
1717161000000|2024-05-31 13:10:00|858.2|853.7|858.5|854|859.5|855|858.1|853.6|4375
1717161300000|2024-05-31 13:15:00|858.1|853.6|855.2|850.7|859.5|855|854.3|849.8|16237
1717161600000|2024-05-31 13:20:00|854.8|850.3|855.5|851|855.5|851|853.5|849|12721
1717161900000|2024-05-31 13:25:00|855.3|850.8|854|849.5|855.3|850.8|854|849.5|4554
1717162200000|2024-05-31 13:30:00|853.5|849|854.7|850.2|854.7|850.2|852.9|848.4|6668
1717162500000|2024-05-31 13:35:00|854.3|849.8|853.7|849.2|855.3|850.8|852.6|848.1|3797
1717162800000|2024-05-31 13:40:00|853.5|849|855|850.5|855|850.5|853.5|849|2304
1717163100000|2024-05-31 13:45:00|855.1|850.6|853.2|848.7|855.1|850.6|852.9|848.4|3539
1717163400000|2024-05-31 13:50:00|852.9|848.4|851.2|846.7|853.4|848.9|850.7|846.2|6812
1717163700000|2024-05-31 13:55:00|851.3|846.8|851.6|847.1|851.6|847.1|849.7|845.2|4870
1717164000000|2024-05-31 14:00:00|851.2|846.7|852.1|847.6|852.5|848|850.1|845.6|3397
1717164300000|2024-05-31 14:05:00|852.5|848|853.1|848.6|853.5|849|852.1|847.6|3327
1717164600000|2024-05-31 14:10:00|852.7|848.2|852.2|847.7|854|849.5|852.2|847.7|2831
1717164900000|2024-05-31 14:15:00|852.4|847.9|852.2|847.7|853.2|848.7|852.2|847.7|1715
1717165200000|2024-05-31 14:20:00|852.1|847.6|850.7|846.2|852.1|847.6|850.7|846.2|1938
1717165500000|2024-05-31 14:25:00|850.3|845.8|850.2|845.7|851.1|846.6|850.2|845.7|2919
1717165800000|2024-05-31 14:30:00|850.6|846.1|849.5|845|850.7|846.2|849.1|844.6|4725
1717166100000|2024-05-31 14:35:00|849.6|845.1|847.7|843.2|849.6|845.1|846|841.5|15355
1717166400000|2024-05-31 14:40:00|847.3|842.8|848.2|843.7|848.6|844.1|846.7|842.2|5619
1717166700000|2024-05-31 14:45:00|847.8|843.3|851.8|847.3|851.8|847.3|847.7|843.2|6343
1717167000000|2024-05-31 14:50:00|852|847.5|849.5|845|852.3|847.8|849|844.5|5637
1717167300000|2024-05-31 14:55:00|849.8|845.3|849.5|845|851.5|847|849.5|845|4708
1717376400000|2024-06-03 01:00:00|849.6|845.1|850.6|846.1|852|847.5|848.5|844|10821
1717376700000|2024-06-03 01:05:00|850.5|846|850.5|846|851.6|847.1|848.5|844|5250
1717377000000|2024-06-03 01:10:00|850.1|845.6|851|846.5|852|847.5|850|845.5|3150
1717377300000|2024-06-03 01:15:00|850.9|846.4|850.7|846.2|851|846.5|849.4|844.9|3527
1717377600000|2024-06-03 01:20:00|850.5|846|855.9|851.4|856.2|851.7|849.9|845.4|13948
1717377900000|2024-06-03 01:25:00|856.2|851.7|854.9|850.4|856.6|852.1|854.2|849.7|5635
1717378200000|2024-06-03 01:30:00|854.8|850.3|853.4|848.9|855.4|850.9|853.4|848.9|3563
1717378500000|2024-06-03 01:35:00|853.3|848.8|852.9|848.4|855.4|850.9|852.7|848.2|2824
1717378800000|2024-06-03 01:40:00|852.8|848.3|852.9|848.4|853.2|848.7|852.3|847.8|2163
1717379100000|2024-06-03 01:45:00|853.2|848.7|855.4|850.9|855.4|850.9|852.9|848.4|2171
1717379400000|2024-06-03 01:50:00|855.3|850.8|853.5|849|855.3|850.8|852.9|848.4|1604
1717379700000|2024-06-03 01:55:00|853|848.5|853.2|848.7|854|849.5|852.2|847.7|1536
1717380000000|2024-06-03 02:00:00|852.9|848.4|851.7|847.2|853.2|848.7|851.7|847.2|2237
1717380300000|2024-06-03 02:05:00|851.4|846.9|850.4|845.9|851.9|847.4|849.9|845.4|3876
1717380600000|2024-06-03 02:10:00|850.7|846.2|849.9|845.4|852.2|847.7|849.9|845.4|3381
1717381800000|2024-06-03 02:30:00|849.5|845|848.9|844.4|850.4|845.9|848.3|843.8|4322
1717382100000|2024-06-03 02:35:00|849.2|844.7|848.7|844.2|850.1|845.6|848.2|843.7|2437
1717382400000|2024-06-03 02:40:00|848.2|843.7|848.7|844.2|849.7|845.2|848.2|843.7|1725
1717382700000|2024-06-03 02:45:00|848.6|844.1|848.7|844.2|849.7|845.2|848.6|844.1|1795
1717383000000|2024-06-03 02:50:00|848.9|844.4|848.7|844.2|849.2|844.7|848.2|843.7|1530
1717383300000|2024-06-03 02:55:00|848.4|843.9|849.2|844.7|850.1|845.6|848.2|843.7|2297
1717383600000|2024-06-03 03:00:00|848.9|844.4|848.3|843.8|849.4|844.9|847.3|842.8|3780
1717383900000|2024-06-03 03:05:00|848|843.5|848.8|844.3|849.3|844.8|847|842.5|2872
1717384200000|2024-06-03 03:10:00|848.7|844.2|843|838.5|848.7|844.2|842.8|838.3|15005
1717384500000|2024-06-03 03:15:00|842.9|838.4|845|840.5|846.2|841.7|842.9|838.4|6843
1717384800000|2024-06-03 03:20:00|844.9|840.4|840.7|836.2|844.9|840.4|839.7|835.2|11703
1717385100000|2024-06-03 03:25:00|840.9|836.4|838.1|833.6|841.7|837.2|838|833.5|12242
1717385400000|2024-06-03 03:30:00|838.3|833.8|838.3|833.8|838.3|833.8|838.3|833.8|0
1717392600000|2024-06-03 05:30:00|838.4|833.9|841.2|836.7|841.2|836.7|837.3|832.8|10255
1717392900000|2024-06-03 05:35:00|841.3|836.8|837.3|832.8|841.9|837.4|836.5|832|11380
1717393200000|2024-06-03 05:40:00|837.7|833.2|839.5|835|839.6|835.1|837.3|832.8|3717
1717393500000|2024-06-03 05:45:00|839.6|835.1|839.2|834.7|839.7|835.2|836.3|831.8|7907
1717393800000|2024-06-03 05:50:00|839.7|835.2|840.6|836.1|842.2|837.7|839.3|834.8|6800
1717394100000|2024-06-03 05:55:00|840.7|836.2|841.2|836.7|842.4|837.9|840.7|836.2|2917
1717394400000|2024-06-03 06:00:00|840.8|836.3|841.7|837.2|843.3|838.8|840.7|836.2|4861
1717394700000|2024-06-03 06:05:00|842|837.5|842.2|837.7|843.2|838.7|841.2|836.7|3824
1717395000000|2024-06-03 06:10:00|841.8|837.3|839.3|834.8|841.8|837.3|839.3|834.8|3018
1717395300000|2024-06-03 06:15:00|839.7|835.2|840|835.5|841.3|836.8|839.3|834.8|3087
1717395600000|2024-06-03 06:20:00|839.9|835.4|840.3|835.8|840.3|835.8|838.3|833.8|2839
1717395900000|2024-06-03 06:25:00|840.2|835.7|840.2|835.7|840.2|835.7|838.3|833.8|2400
1717396200000|2024-06-03 06:30:00|839.8|835.3|839.2|834.7|840.8|836.3|839.2|834.7|2143
1717396500000|2024-06-03 06:35:00|839.3|834.8|842.5|838|842.5|838|839.3|834.8|3644
1717396800000|2024-06-03 06:40:00|842.1|837.6|842.5|838|842.6|838.1|841.6|837.1|2328
1717397100000|2024-06-03 06:45:00|842.6|838.1|843|838.5|843.6|839.1|842|837.5|2815
1717397400000|2024-06-03 06:50:00|842.6|838.1|840.4|835.9|842.6|838.1|840.4|835.9|3543
1717397700000|2024-06-03 06:55:00|840.6|836.1|839.4|834.9|840.9|836.4|839.4|834.9|6368
1717419600000|2024-06-03 13:00:00|837.9|833.4|840.4|835.9|840.8|836.3|835.8|831.3|17658
1717419900000|2024-06-03 13:05:00|840.3|835.8|841.9|837.4|842.9|838.4|840.1|835.6|8524
1717420200000|2024-06-03 13:10:00|842|837.5|844.1|839.6|844.2|839.7|841.5|837|6813
1717420500000|2024-06-03 13:15:00|844.2|839.7|842.7|838.2|844.2|839.7|842.5|838|4810
1717420800000|2024-06-03 13:20:00|842.5|838|841.5|837|842.5|838|841.2|836.7|2705
1717421100000|2024-06-03 13:25:00|841.2|836.7|841.2|836.7|842.2|837.7|840.7|836.2|2721
1717421400000|2024-06-03 13:30:00|841.5|837|841.2|836.7|842.2|837.7|841|836.5|2077
1717421700000|2024-06-03 13:35:00|841.1|836.6|841.2|836.7|841.2|836.7|839.7|835.2|2518
1717422000000|2024-06-03 13:40:00|841|836.5|840.7|836.2|841.5|837|840.3|835.8|1804
1717422300000|2024-06-03 13:45:00|840.6|836.1|839.6|835.1|840.6|836.1|838.7|834.2|3127
1717422600000|2024-06-03 13:50:00|839.5|835|839.8|835.3|840.2|835.7|837.8|833.3|3311
1717422900000|2024-06-03 13:55:00|839.7|835.2|838.2|833.7|839.7|835.2|838|833.5|2242
1717423200000|2024-06-03 14:00:00|838.5|834|838.9|834.4|839.6|835.1|838.4|833.9|2164
1717423500000|2024-06-03 14:05:00|838.8|834.3|839.3|834.8|839.3|834.8|837.7|833.2|2536
1717423800000|2024-06-03 14:10:00|839.4|834.9|839.3|834.8|840.1|835.6|839.3|834.8|1645
1717424100000|2024-06-03 14:15:00|839.7|835.2|840.3|835.8|840.6|836.1|839.4|834.9|2052
1717424400000|2024-06-03 14:20:00|840.6|836.1|840.4|835.9|841.4|836.9|840.4|835.9|1407
1717424700000|2024-06-03 14:25:00|840.3|835.8|840.3|835.8|840.9|836.4|839.9|835.4|736
1717425000000|2024-06-03 14:30:00|840.4|835.9|841.8|837.3|841.8|837.3|839.9|835.4|1461
1717425300000|2024-06-03 14:35:00|841.4|836.9|840.8|836.3|841.4|836.9|840.6|836.1|1100
1717425600000|2024-06-03 14:40:00|840.7|836.2|839.4|834.9|840.8|836.3|838.8|834.3|1364
1717425900000|2024-06-03 14:45:00|839.9|835.4|839.9|835.4|840.4|835.9|839.4|834.9|1061
1717426200000|2024-06-03 14:50:00|839.5|835|838.4|833.9|839.9|835.4|837.9|833.4|1606
1717426500000|2024-06-03 14:55:00|838.8|834.3|838.1|833.6|838.9|834.4|837.9|833.4|1904
1717462800000|2024-06-04 01:00:00|838.8|834.3|841.9|837.4|842.3|837.8|838.8|834.3|6850
1717463100000|2024-06-04 01:05:00|842.3|837.8|842.9|838.4|843.4|838.9|841.4|836.9|5280
1717463400000|2024-06-04 01:10:00|842.6|838.1|843.4|838.9|843.4|838.9|840.3|835.8|4346
1717463700000|2024-06-04 01:15:00|843.3|838.8|842.1|837.6|843.4|838.9|840.6|836.1|2210
1717464000000|2024-06-04 01:20:00|842|837.5|840.4|835.9|842|837.5|839.6|835.1|3078
1717464300000|2024-06-04 01:25:00|840.1|835.6|839.6|835.1|840.4|835.9|839.1|834.6|2411
1717464600000|2024-06-04 01:30:00|839.4|834.9|839.6|835.1|839.9|835.4|838.6|834.1|3033
1717464900000|2024-06-04 01:35:00|839.9|835.4|836.9|832.4|839.9|835.4|834.2|829.7|12664
1717465200000|2024-06-04 01:40:00|836.8|832.3|834|829.5|837.3|832.8|833.7|829.2|6899
1717465500000|2024-06-04 01:45:00|834.3|829.8|834.3|829.8|835.3|830.8|832.7|828.2|7946
1717465800000|2024-06-04 01:50:00|834|829.5|834.3|829.8|835.5|831|833.8|829.3|3222
1717466100000|2024-06-04 01:55:00|834.5|830|837|832.5|837|832.5|834|829.5|3898
1717466400000|2024-06-04 02:00:00|836.5|832|841.5|837|841.6|837.1|836.5|832|7807
1717466700000|2024-06-04 02:05:00|841.6|837.1|845.2|840.7|845.6|841.1|840.5|836|9859
1717467000000|2024-06-04 02:10:00|845.1|840.6|843.9|839.4|846.2|841.7|842.4|837.9|9147
1717468200000|2024-06-04 02:30:00|843.8|839.3|841.9|837.4|844.4|839.9|841.7|837.2|4984
1717468500000|2024-06-04 02:35:00|841.7|837.2|842.7|838.2|842.9|838.4|840.4|835.9|3672
1717468800000|2024-06-04 02:40:00|842.4|837.9|840.9|836.4|842.4|837.9|840.9|836.4|2184
1717469100000|2024-06-04 02:45:00|841.2|836.7|841.4|836.9|841.9|837.4|840.4|835.9|1998
1717469400000|2024-06-04 02:50:00|841.5|837|841.9|837.4|842|837.5|840.9|836.4|1432
1717469700000|2024-06-04 02:55:00|842.4|837.9|841.4|836.9|843.2|838.7|841.4|836.9|2820
1717470000000|2024-06-04 03:00:00|841.2|836.7|840.2|835.7|843.2|838.7|840.2|835.7|2849
1717470300000|2024-06-04 03:05:00|839.9|835.4|838.9|834.4|840.7|836.2|838.9|834.4|3879
1717470600000|2024-06-04 03:10:00|838.5|834|839|834.5|840|835.5|838.4|833.9|3137
1717470900000|2024-06-04 03:15:00|838.8|834.3|837.8|833.3|839|834.5|836.9|832.4|5631
1717471200000|2024-06-04 03:20:00|837.6|833.1|838.3|833.8|839|834.5|837.6|833.1|1767
1717471500000|2024-06-04 03:25:00|838.1|833.6|837.1|832.6|838.5|834|837.1|832.6|2767
1717479000000|2024-06-04 05:30:00|836.6|832.1|834.9|830.4|836.8|832.3|832.6|828.1|13831
1717479300000|2024-06-04 05:35:00|834.5|830|832.9|828.4|834.9|830.4|832.4|827.9|5294
1717479600000|2024-06-04 05:40:00|833|828.5|831.6|827.1|833.7|829.2|830.6|826.1|8597
1717479900000|2024-06-04 05:45:00|831.2|826.7|833.2|828.7|833.2|828.7|831.1|826.6|4229
1717480200000|2024-06-04 05:50:00|833.6|829.1|831.1|826.6|833.8|829.3|831.1|826.6|5141
1717480500000|2024-06-04 05:55:00|831.2|826.7|830.2|825.7|831.8|827.3|829.7|825.2|7185
1717480800000|2024-06-04 06:00:00|829.8|825.3|832.2|827.7|833.2|828.7|828.8|824.3|8179
1717481100000|2024-06-04 06:05:00|832.3|827.8|831|826.5|833.2|828.7|830.3|825.8|4816
1717481400000|2024-06-04 06:10:00|830.8|826.3|833.3|828.8|833.8|829.3|830.5|826|4958
1717481700000|2024-06-04 06:15:00|833.5|829|833.8|829.3|835.2|830.7|833.3|828.8|6529
1717482000000|2024-06-04 06:20:00|833.7|829.2|831.3|826.8|833.8|829.3|831.3|826.8|4031
1717482300000|2024-06-04 06:25:00|831|826.5|831.3|826.8|831.8|827.3|830.3|825.8|4096
1717482600000|2024-06-04 06:30:00|831.5|827|830.3|825.8|832.3|827.8|830.3|825.8|4001
1717482900000|2024-06-04 06:35:00|830.4|825.9|835.9|831.4|836.5|832|830.4|825.9|8302
1717483200000|2024-06-04 06:40:00|836.1|831.6|833.7|829.2|836.1|831.6|833.7|829.2|5370
1717483500000|2024-06-04 06:45:00|833.3|828.8|836.3|831.8|836.8|832.3|832.7|828.2|6088
1717483800000|2024-06-04 06:50:00|836.4|831.9|832.3|827.8|836.5|832|832.3|827.8|5194
1717484100000|2024-06-04 06:55:00|832.2|827.7|830.9|826.4|832.2|827.7|830.2|825.7|9855
1717506000000|2024-06-04 13:00:00|828.4|823.9|829.6|825.1|830.1|825.6|826.1|821.6|20071
1717506300000|2024-06-04 13:05:00|829.7|825.2|825.7|821.2|830|825.5|825.3|820.8|15508
1717506600000|2024-06-04 13:10:00|826.1|821.6|826.2|821.7|827.6|823.1|825.6|821.1|6359
1717506900000|2024-06-04 13:15:00|826.6|822.1|829.6|825.1|830.2|825.7|825.6|821.1|8279
1717507200000|2024-06-04 13:20:00|829.8|825.3|828.9|824.4|829.8|825.3|828.3|823.8|4094
1717507500000|2024-06-04 13:25:00|828.6|824.1|828.9|824.4|830.1|825.6|828.4|823.9|3439
1717507800000|2024-06-04 13:30:00|829.1|824.6|827.6|823.1|829.6|825.1|827.3|822.8|2862
1717508100000|2024-06-04 13:35:00|827.7|823.2|827.6|823.1|828.6|824.1|827.2|822.7|2102
1717508400000|2024-06-04 13:40:00|827.2|822.7|828.1|823.6|828.9|824.4|827.1|822.6|2121
1717508700000|2024-06-04 13:45:00|827.7|823.2|828.1|823.6|828.1|823.6|827.1|822.6|2086
1717509000000|2024-06-04 13:50:00|827.7|823.2|827.9|823.4|828.1|823.6|827.1|822.6|1549
1717509300000|2024-06-04 13:55:00|827.6|823.1|828.1|823.6|828.1|823.6|826.4|821.9|2573
1717509600000|2024-06-04 14:00:00|828.5|824|829.9|825.4|829.9|825.4|828.5|824|3758
1717509900000|2024-06-04 14:05:00|829.4|824.9|828.8|824.3|829.8|825.3|828.8|824.3|2693
1717510200000|2024-06-04 14:10:00|829.2|824.7|831.7|827.2|831.7|827.2|828.8|824.3|4152
1717510500000|2024-06-04 14:15:00|831.8|827.3|833.1|828.6|833.8|829.3|831.1|826.6|6854
1717510800000|2024-06-04 14:20:00|832.9|828.4|832.1|827.6|832.9|828.4|831.6|827.1|2385
1717511100000|2024-06-04 14:25:00|832.2|827.7|835.1|830.6|835.2|830.7|832.2|827.7|6746
1717511400000|2024-06-04 14:30:00|835.4|830.9|833.6|829.1|835.6|831.1|833.6|829.1|2960
1717511700000|2024-06-04 14:35:00|833.7|829.2|833.6|829.1|834.6|830.1|833.2|828.7|2739
1717512000000|2024-06-04 14:40:00|833.7|829.2|833.7|829.2|834.1|829.6|833.2|828.7|837
1717512300000|2024-06-04 14:45:00|833.3|828.8|834.2|829.7|834.8|830.3|833.1|828.6|2101
1717512600000|2024-06-04 14:50:00|834.3|829.8|835.7|831.2|836.3|831.8|834.2|829.7|4173
1717512900000|2024-06-04 14:55:00|835.3|830.8|837|832.5|837.3|832.8|835.3|830.8|6504
1717549200000|2024-06-05 01:00:00|837.3|832.8|834.6|830.1|838.9|834.4|834.6|830.1|11976
1717549500000|2024-06-05 01:05:00|834.4|829.9|834.8|830.3|835.8|831.3|833.8|829.3|4687
1717549800000|2024-06-05 01:10:00|834.4|829.9|832.8|828.3|834.8|830.3|832.8|828.3|3430
1717550100000|2024-06-05 01:15:00|832.9|828.4|832.3|827.8|832.9|828.4|831.3|826.8|4679
1717550400000|2024-06-05 01:20:00|832.1|827.6|832.8|828.3|832.9|828.4|831.3|826.8|2514
1717550700000|2024-06-05 01:25:00|832.9|828.4|830.6|826.1|832.9|828.4|830.1|825.6|5619
1717551000000|2024-06-05 01:30:00|830.9|826.4|830.2|825.7|831.7|827.2|829.7|825.2|3949
1717551300000|2024-06-05 01:35:00|830.3|825.8|830.8|826.3|831.7|827.2|830.2|825.7|3190
1717551600000|2024-06-05 01:40:00|831.2|826.7|831.8|827.3|832.2|827.7|830.8|826.3|2925
1717551900000|2024-06-05 01:45:00|831.3|826.8|831.3|826.8|831.8|827.3|830.3|825.8|2278
1717552200000|2024-06-05 01:50:00|830.9|826.4|829.8|825.3|831.8|827.3|829.3|824.8|5183
1717552500000|2024-06-05 01:55:00|829.4|824.9|830.2|825.7|830.2|825.7|828.8|824.3|3304
1717552800000|2024-06-05 02:00:00|830.6|826.1|830.6|826.1|831.8|827.3|829.7|825.2|3402
1717553100000|2024-06-05 02:05:00|830.3|825.8|830.3|825.8|830.7|826.2|829.3|824.8|2154
1717553400000|2024-06-05 02:10:00|830|825.5|829.8|825.3|830.3|825.8|829.3|824.8|2037
1717554600000|2024-06-05 02:30:00|829.4|824.9|828.2|823.7|829.4|824.9|828.2|823.7|4782
1717554900000|2024-06-05 02:35:00|828|823.5|829.2|824.7|829.2|824.7|827.4|822.9|3851
1717555200000|2024-06-05 02:40:00|829|824.5|828.7|824.2|829|824.5|826.8|822.3|3303
1717555500000|2024-06-05 02:45:00|829.2|824.7|828|823.5|829.7|825.2|828|823.5|1932
1717555800000|2024-06-05 02:50:00|827.9|823.4|828.5|824|828.5|824|827.9|823.4|1165
1717556100000|2024-06-05 02:55:00|828.9|824.4|830.6|826.1|830.6|826.1|827.2|822.7|4239
1717556400000|2024-06-05 03:00:00|830.5|826|829|824.5|831.4|826.9|829|824.5|2061
1717556700000|2024-06-05 03:05:00|828.7|824.2|827.5|823|828.7|824.2|827|822.5|2629
1717557000000|2024-06-05 03:10:00|827.4|822.9|828|823.5|828.5|824|827|822.5|2332
1717557300000|2024-06-05 03:15:00|828.2|823.7|829.2|824.7|829.5|825|828.2|823.7|1360
1717557600000|2024-06-05 03:20:00|828.8|824.3|830.1|825.6|830.7|826.2|828.7|824.2|1288
1717557900000|2024-06-05 03:25:00|829.7|825.2|827.5|823|829.7|825.2|827|822.5|2679
1717565400000|2024-06-05 05:30:00|827.2|822.7|826.7|822.2|829|824.5|825.7|821.2|10409
1717565700000|2024-06-05 05:35:00|827|822.5|825.3|820.8|827.2|822.7|824.3|819.8|11122
1717566000000|2024-06-05 05:40:00|825.7|821.2|826.2|821.7|827.3|822.8|825.7|821.2|3893
1717566300000|2024-06-05 05:45:00|826.5|822|828.7|824.2|828.7|824.2|825.7|821.2|4337
1717566600000|2024-06-05 05:50:00|828.5|824|827.3|822.8|828.5|824|826.3|821.8|2522
1717566900000|2024-06-05 05:55:00|827.2|822.7|828.7|824.2|828.8|824.3|826.7|822.2|2353
1717567200000|2024-06-05 06:00:00|828.3|823.8|831.5|827|832.2|827.7|828.2|823.7|7449
1717567500000|2024-06-05 06:05:00|831.6|827.1|833|828.5|834.5|830|831.6|827.1|9768
1717567800000|2024-06-05 06:10:00|832.7|828.2|827.7|823.2|833|828.5|827.7|823.2|7025
1717568100000|2024-06-05 06:15:00|827.4|822.9|828.2|823.7|828.2|823.7|826.7|822.2|4285
1717568400000|2024-06-05 06:20:00|827.9|823.4|828.2|823.7|828.4|823.9|827.4|822.9|1846
1717568700000|2024-06-05 06:25:00|827.9|823.4|829.2|824.7|829.2|824.7|827.4|822.9|2219
1717569000000|2024-06-05 06:30:00|828.9|824.4|827.4|822.9|828.9|824.4|827.2|822.7|1839
1717569300000|2024-06-05 06:35:00|827.2|822.7|826.7|822.2|827.5|823|826.7|822.2|2411
1717569600000|2024-06-05 06:40:00|826.9|822.4|825.9|821.4|827.2|822.7|825.9|821.4|3605
1717569900000|2024-06-05 06:45:00|825.5|821|827.4|822.9|827.4|822.9|824.7|820.2|6416
1717570200000|2024-06-05 06:50:00|827|822.5|824.5|820|827|822.5|824.4|819.9|4136
1717570500000|2024-06-05 06:55:00|824.9|820.4|822.1|817.6|824.9|820.4|821.9|817.4|15814
1717592400000|2024-06-05 13:00:00|826.9|822.4|829.6|825.1|830.3|825.8|825.9|821.4|18012
1717592700000|2024-06-05 13:05:00|829.2|824.7|830.2|825.7|830.2|825.7|828.7|824.2|7229
1717593000000|2024-06-05 13:10:00|830.3|825.8|831.1|826.6|831.8|827.3|830|825.5|9241
1717593300000|2024-06-05 13:15:00|831.2|826.7|831.2|826.7|831.8|827.3|829.7|825.2|5028
1717593600000|2024-06-05 13:20:00|831.6|827.1|832.3|827.8|832.7|828.2|831.6|827.1|6183
1717593900000|2024-06-05 13:25:00|832.2|827.7|831.7|827.2|832.2|827.7|831.3|826.8|2590
1717594200000|2024-06-05 13:30:00|831.8|827.3|829.3|824.8|831.8|827.3|828.8|824.3|4206
1717594500000|2024-06-05 13:35:00|829.2|824.7|828.3|823.8|829.3|824.8|827.8|823.3|4556
1717594800000|2024-06-05 13:40:00|828.2|823.7|828.2|823.7|828.6|824.1|827.8|823.3|1624
1717595100000|2024-06-05 13:45:00|828.1|823.6|828.6|824.1|828.6|824.1|826.9|822.4|4161
1717595400000|2024-06-05 13:50:00|828.9|824.4|827.3|822.8|829.2|824.7|826.9|822.4|2347
1717595700000|2024-06-05 13:55:00|827.4|822.9|826.9|822.4|827.9|823.4|826.9|822.4|1685
1717596000000|2024-06-05 14:00:00|827|822.5|825.7|821.2|827.6|823.1|825.1|820.6|10654
1717596300000|2024-06-05 14:05:00|826.1|821.6|824.8|820.3|826.2|821.7|824.7|820.2|4398
1717596600000|2024-06-05 14:10:00|824.7|820.2|823.1|818.6|824.7|820.2|822.7|818.2|7498
1717596900000|2024-06-05 14:15:00|823.2|818.7|822.9|818.4|823.9|819.4|822.9|818.4|4161
1717597200000|2024-06-05 14:20:00|823.3|818.8|825.9|821.4|825.9|821.4|823.3|818.8|3987
1717597500000|2024-06-05 14:25:00|825.6|821.1|826.6|822.1|827.1|822.6|825.6|821.1|4615
1717597800000|2024-06-05 14:30:00|826.5|822|826.2|821.7|827.7|823.2|826.1|821.6|2711
1717598100000|2024-06-05 14:35:00|825.8|821.3|825.2|820.7|826.1|821.6|825.1|820.6|1853
1717598400000|2024-06-05 14:40:00|825.6|821.1|823.1|818.6|825.6|821.1|823.1|818.6|3453
1717598700000|2024-06-05 14:45:00|823.4|818.9|824.4|819.9|824.4|819.9|823.1|818.6|2126
1717599000000|2024-06-05 14:50:00|824.3|819.8|824.4|819.9|824.9|820.4|823.8|819.3|1809
1717599300000|2024-06-05 14:55:00|824.6|820.1|824.2|819.7|825.3|820.8|823.9|819.4|2767
1717635600000|2024-06-06 01:00:00|826.3|821.8|830.1|825.6|831.1|826.6|826.1|821.6|13967
1717635900000|2024-06-06 01:05:00|830.2|825.7|829.6|825.1|832.3|827.8|829.6|825.1|6324
1717636200000|2024-06-06 01:10:00|830|825.5|831.6|827.1|831.6|827.1|830|825.5|4140
1717636500000|2024-06-06 01:15:00|832|827.5|831.8|827.3|832.1|827.6|831|826.5|4813
1717636800000|2024-06-06 01:20:00|832.1|827.6|831.9|827.4|834.1|829.6|831.6|827.1|9279
1717637100000|2024-06-06 01:25:00|832.3|827.8|830.6|826.1|832.3|827.8|830.5|826|3810
1717637400000|2024-06-06 01:30:00|831|826.5|830.5|826|832.1|827.6|829.8|825.3|3274
1717637700000|2024-06-06 01:35:00|830.4|825.9|829.3|824.8|831|826.5|829.3|824.8|2228
1717638000000|2024-06-06 01:40:00|829|824.5|826.8|822.3|829|824.5|826.4|821.9|4404
1717638300000|2024-06-06 01:45:00|826.7|822.2|828|823.5|828.5|824|826.3|821.8|4103
1717638600000|2024-06-06 01:50:00|828.3|823.8|827.8|823.3|828.5|824|826.3|821.8|1821
1717638900000|2024-06-06 01:55:00|827.5|823|827.8|823.3|828|823.5|826.5|822|2222
1717639200000|2024-06-06 02:00:00|828|823.5|827.8|823.3|828|823.5|827.3|822.8|1295
1717639500000|2024-06-06 02:05:00|828|823.5|830|825.5|830|825.5|827.8|823.3|2477
1717639800000|2024-06-06 02:10:00|829.6|825.1|829.5|825|829.6|825.1|828.1|823.6|2100
1717641000000|2024-06-06 02:30:00|829.1|824.6|829.5|825|830|825.5|828|823.5|2714
1717641300000|2024-06-06 02:35:00|829.6|825.1|830.5|826|831|826.5|829.6|825.1|2293
1717641600000|2024-06-06 02:40:00|830.8|826.3|832|827.5|832.6|828.1|830.5|826|4574
1717641900000|2024-06-06 02:45:00|832.3|827.8|831.8|827.3|834.3|829.8|831.8|827.3|6906
1717642200000|2024-06-06 02:50:00|832.2|827.7|830.3|825.8|832.3|827.8|830.3|825.8|2326
1717642500000|2024-06-06 02:55:00|830.5|826|829.3|824.8|830.8|826.3|829.2|824.7|2507
1717642800000|2024-06-06 03:00:00|829.2|824.7|831.8|827.3|831.8|827.3|829.2|824.7|2162
1717643100000|2024-06-06 03:05:00|832.2|827.7|834.6|830.1|834.6|830.1|831.8|827.3|4697
1717643400000|2024-06-06 03:10:00|835|830.5|833|828.5|835.1|830.6|832.6|828.1|4932
1717643700000|2024-06-06 03:15:00|832.8|828.3|829.8|825.3|833|828.5|829.5|825|4872
1717644000000|2024-06-06 03:20:00|829.5|825|825.5|821|829.5|825|825.5|821|11275
1717644300000|2024-06-06 03:25:00|825.1|820.6|826.1|821.6|826.8|822.3|825|820.5|6183
1717644600000|2024-06-06 03:30:00|826.2|821.7|826.2|821.7|826.2|821.7|826.2|821.7|0
1717651800000|2024-06-06 05:30:00|826.5|822|830.3|825.8|832.2|827.7|825|820.5|11531
1717652100000|2024-06-06 05:35:00|830.7|826.2|832.3|827.8|832.7|828.2|830.7|826.2|4473
1717652400000|2024-06-06 05:40:00|832.2|827.7|830|825.5|833.8|829.3|830|825.5|5888
1717652700000|2024-06-06 05:45:00|830.3|825.8|830.3|825.8|831.3|826.8|830.2|825.7|2686
1717653000000|2024-06-06 05:50:00|830.7|826.2|832.6|828.1|833|828.5|829.3|824.8|5257
1717653300000|2024-06-06 05:55:00|832.5|828|834.3|829.8|834.5|830|832.5|828|6123
1717653600000|2024-06-06 06:00:00|834.4|829.9|832.7|828.2|834.7|830.2|831.5|827|5635
1717653900000|2024-06-06 06:05:00|832.8|828.3|834.5|830|835.5|831|832.8|828.3|8461
1717654200000|2024-06-06 06:10:00|834.7|830.2|835.5|831|837|832.5|834.7|830.2|10411
1717654500000|2024-06-06 06:15:00|835.2|830.7|838.9|834.4|840.4|835.9|835.2|830.7|17203
1717654800000|2024-06-06 06:20:00|838.7|834.2|835.9|831.4|838.9|834.4|835.9|831.4|8157
1717655100000|2024-06-06 06:25:00|835.8|831.3|833.7|829.2|836.4|831.9|833.7|829.2|6942
1717655400000|2024-06-06 06:30:00|833.4|828.9|834.7|830.2|835.2|830.7|832.9|828.4|3802
1717655700000|2024-06-06 06:35:00|834.4|829.9|834.9|830.4|836.4|831.9|833.4|828.9|4382
1717656000000|2024-06-06 06:40:00|835.4|830.9|837.2|832.7|837.7|833.2|835|830.5|5509
1717656300000|2024-06-06 06:45:00|837.6|833.1|837.6|833.1|838.1|833.6|836.7|832.2|5648
1717656600000|2024-06-06 06:50:00|837.4|832.9|836.5|832|837.7|833.2|835.3|830.8|5150
1717656900000|2024-06-06 06:55:00|836.2|831.7|835.7|831.2|836.5|832|835|830.5|6801
1717678800000|2024-06-06 13:00:00|836.7|832.2|837|832.5|838.2|833.7|836.3|831.8|12980
1717679100000|2024-06-06 13:05:00|836.8|832.3|836.1|831.6|837|832.5|835.5|831|5982
1717679400000|2024-06-06 13:10:00|836|831.5|834.5|830|836|831.5|834|829.5|4352
1717679700000|2024-06-06 13:15:00|834.6|830.1|834.1|829.6|836.1|831.6|834.1|829.6|4059
1717680000000|2024-06-06 13:20:00|834.5|830|835.3|830.8|835.8|831.3|834.1|829.6|3064
1717680300000|2024-06-06 13:25:00|835.5|831|835.5|831|836.5|832|835|830.5|2963
1717680600000|2024-06-06 13:30:00|835.1|830.6|835.5|831|836|831.5|834.6|830.1|2491
1717680900000|2024-06-06 13:35:00|835.8|831.3|836|831.5|837.3|832.8|835.5|831|2959
1717681200000|2024-06-06 13:40:00|836.3|831.8|839.7|835.2|839.7|835.2|836.3|831.8|6513
1717681500000|2024-06-06 13:45:00|840|835.5|840|835.5|840.2|835.7|839.3|834.8|4959
1717681800000|2024-06-06 13:50:00|839.9|835.4|840.8|836.3|841.2|836.7|839.1|834.6|5845
1717682100000|2024-06-06 13:55:00|841.2|836.7|841|836.5|843.3|838.8|841|836.5|14952
1717682400000|2024-06-06 14:00:00|841.1|836.6|841.3|836.8|842|837.5|841|836.5|2987
1717682700000|2024-06-06 14:05:00|841.2|836.7|841.1|836.6|841.5|837|840.5|836|1955
1717683000000|2024-06-06 14:10:00|841.3|836.8|841.1|836.6|841.6|837.1|841|836.5|1249
1717683300000|2024-06-06 14:15:00|841.5|837|841.6|837.1|842|837.5|841|836.5|2185
1717683600000|2024-06-06 14:20:00|842|837.5|843.3|838.8|843.3|838.8|841.6|837.1|2223
1717683900000|2024-06-06 14:25:00|843.1|838.6|842|837.5|843.6|839.1|841.3|836.8|3444
1717684200000|2024-06-06 14:30:00|842.1|837.6|842.1|837.6|842.3|837.8|841.1|836.6|2224
1717684500000|2024-06-06 14:35:00|842.5|838|843.5|839|843.5|839|842.5|838|1807
1717684800000|2024-06-06 14:40:00|843.4|838.9|842.5|838|844|839.5|842.5|838|3867
1717685100000|2024-06-06 14:45:00|842.6|838.1|844|839.5|844.5|840|842.6|838.1|4551
1717685400000|2024-06-06 14:50:00|843.6|839.1|844|839.5|844.1|839.6|843|838.5|2269
1717685700000|2024-06-06 14:55:00|843.6|839.1|842.6|838.1|843.6|839.1|841.9|837.4|4831
1717686000000|2024-06-06 15:00:00|842.3|837.8|842.3|837.8|842.3|837.8|842.3|837.8|0
1718067600000|2024-06-11 01:00:00|826.6|822.1|833.9|829.4|834.4|829.9|826.3|821.8|19843
1718067900000|2024-06-11 01:05:00|833.6|829.1|828.4|823.9|833.9|829.4|828.1|823.6|13017
1718068200000|2024-06-11 01:10:00|828.3|823.8|825.8|821.3|828.3|823.8|822.9|818.4|18036
1718068500000|2024-06-11 01:15:00|825.9|821.4|827.8|823.3|829.8|825.3|825.4|820.9|10841
1718068800000|2024-06-11 01:20:00|828.1|823.6|827.4|822.9|828.3|823.8|827.1|822.6|3491
1718069100000|2024-06-11 01:25:00|827.1|822.6|824.8|820.3|827.4|822.9|824.6|820.1|5686
1718069400000|2024-06-11 01:30:00|824.6|820.1|822.6|818.1|825.3|820.8|822.3|817.8|10563
1718069700000|2024-06-11 01:35:00|822.7|818.2|819.6|815.1|823.1|818.6|818.6|814.1|17021
1718070000000|2024-06-11 01:40:00|819.4|814.9|817.9|813.4|819.6|815.1|815.8|811.3|14642
1718070300000|2024-06-11 01:45:00|817.6|813.1|813.9|809.4|817.9|813.4|813.9|809.4|12457
1718070600000|2024-06-11 01:50:00|813.4|808.9|814.6|810.1|814.6|810.1|811.9|807.4|14114
1718070900000|2024-06-11 01:55:00|814.3|809.8|813.4|808.9|814.8|810.3|812.9|808.4|4400
1718071200000|2024-06-11 02:00:00|813.3|808.8|810.8|806.3|813.4|808.9|809.8|805.3|10197
1718071500000|2024-06-11 02:05:00|810.6|806.1|810.6|806.1|811.8|807.3|809.4|804.9|6916
1718071800000|2024-06-11 02:10:00|810.3|805.8|809.6|805.1|810.8|806.3|808.6|804.1|7590
1718073000000|2024-06-11 02:30:00|809.3|804.8|810.3|805.8|810.8|806.3|808.6|804.1|6374
1718073300000|2024-06-11 02:35:00|810.1|805.6|810.3|805.8|810.8|806.3|808.3|803.8|4803
1718073600000|2024-06-11 02:40:00|809.9|805.4|807.6|803.1|810.6|806.1|807.1|802.6|10454
1718073900000|2024-06-11 02:45:00|807.8|803.3|806.3|801.8|808.4|803.9|806.3|801.8|6596
1718074200000|2024-06-11 02:50:00|805.9|801.4|806.3|801.8|807|802.5|805.2|800.7|8065
1718074500000|2024-06-11 02:55:00|806.1|801.6|807.9|803.4|808.1|803.6|805.4|800.9|4983
1718074800000|2024-06-11 03:00:00|807.6|803.1|808.3|803.8|808.8|804.3|806.6|802.1|3949
1718075100000|2024-06-11 03:05:00|807.8|803.3|807.5|803|809.3|804.8|807.4|802.9|3546
1718075400000|2024-06-11 03:10:00|807.4|802.9|809.6|805.1|810.6|806.1|807.4|802.9|5099
1718075700000|2024-06-11 03:15:00|809.7|805.2|809.2|804.7|810.2|805.7|808.7|804.2|2513
1718076000000|2024-06-11 03:20:00|809.1|804.6|806.9|802.4|809.1|804.6|806.9|802.4|2680
1718076300000|2024-06-11 03:25:00|806.8|802.3|805.9|801.4|807.1|802.6|805.8|801.3|3076
1718083800000|2024-06-11 05:30:00|805.2|800.7|802.6|798.1|805.4|800.9|802.6|798.1|13171
1718084100000|2024-06-11 05:35:00|802.9|798.4|804.7|800.2|804.7|800.2|802.6|798.1|3667
1718084400000|2024-06-11 05:40:00|805.2|800.7|803.7|799.2|805.7|801.2|803.6|799.1|4267
1718084700000|2024-06-11 05:45:00|804|799.5|803.9|799.4|804.6|800.1|802.7|798.2|3703
1718085000000|2024-06-11 05:50:00|803.7|799.2|804.9|800.4|804.9|800.4|803.4|798.9|1609
1718085300000|2024-06-11 05:55:00|804.6|800.1|803.9|799.4|804.9|800.4|803.6|799.1|1694
1718085600000|2024-06-11 06:00:00|803.6|799.1|802.1|797.6|804.1|799.6|801.6|797.1|5709
1718085900000|2024-06-11 06:05:00|802.4|797.9|803.9|799.4|803.9|799.4|801.6|797.1|3480
1718086200000|2024-06-11 06:10:00|803.4|798.9|804.6|800.1|804.9|800.4|803.2|798.7|3847
1718086500000|2024-06-11 06:15:00|804.9|800.4|806.7|802.2|807.2|802.7|804.9|800.4|7326
1718086800000|2024-06-11 06:20:00|806.9|802.4|806.2|801.7|807.7|803.2|805.9|801.4|4776
1718087100000|2024-06-11 06:25:00|806.3|801.8|806.6|802.1|808.1|803.6|805.6|801.1|3706
1718087400000|2024-06-11 06:30:00|806.5|802|805|800.5|806.5|802|804.6|800.1|2807
1718087700000|2024-06-11 06:35:00|805.1|800.6|803.1|798.6|805.1|800.6|803.1|798.6|2235
1718088000000|2024-06-11 06:40:00|803.4|798.9|801.9|797.4|803.6|799.1|801.7|797.2|5224
1718088300000|2024-06-11 06:45:00|801.7|797.2|802.2|797.7|803.7|799.2|801.7|797.2|4102
1718088600000|2024-06-11 06:50:00|802.1|797.6|801.7|797.2|802.2|797.7|801.2|796.7|4661
1718088900000|2024-06-11 06:55:00|802.1|797.6|802.1|797.6|803.1|798.6|801.7|797.2|7599
1718110800000|2024-06-11 13:00:00|802|797.5|802.2|797.7|803.4|798.9|801.4|796.9|11792
1718111100000|2024-06-11 13:05:00|802.1|797.6|802.2|797.7|803.5|799|800.4|795.9|9039
1718111400000|2024-06-11 13:10:00|802.5|798|799.2|794.7|802.9|798.4|798.7|794.2|10381
1718111700000|2024-06-11 13:15:00|798.9|794.4|800.2|795.7|800.7|796.2|798.9|794.4|4576
1718112000000|2024-06-11 13:20:00|799.9|795.4|800.5|796|800.7|796.2|799.7|795.2|2628
1718112300000|2024-06-11 13:25:00|800.7|796.2|802.2|797.7|802.2|797.7|800.5|796|2947
1718112600000|2024-06-11 13:30:00|802.3|797.8|800.8|796.3|802.7|798.2|800.8|796.3|2522
1718112900000|2024-06-11 13:35:00|801.2|796.7|801.7|797.2|801.7|797.2|800.8|796.3|2236
1718113200000|2024-06-11 13:40:00|801.3|796.8|801.5|797|802.3|797.8|800.7|796.2|1884
1718113500000|2024-06-11 13:45:00|801.7|797.2|800.7|796.2|801.7|797.2|800.2|795.7|1667
1718113800000|2024-06-11 13:50:00|800.5|796|800|795.5|801.2|796.7|800|795.5|1856
1718114100000|2024-06-11 13:55:00|799.8|795.3|801|796.5|801|796.5|799.8|795.3|2161
1718114400000|2024-06-11 14:00:00|801.1|796.6|800.5|796|802|797.5|800.5|796|1763
1718114700000|2024-06-11 14:05:00|800.8|796.3|801.3|796.8|801.5|797|800.5|796|1043
1718115000000|2024-06-11 14:10:00|801.4|796.9|801.8|797.3|802|797.5|801.4|796.9|1200
1718115300000|2024-06-11 14:15:00|802|797.5|801.3|796.8|802|797.5|801.3|796.8|905
1718115600000|2024-06-11 14:20:00|801.7|797.2|801.3|796.8|801.7|797.2|800.8|796.3|968
1718115900000|2024-06-11 14:25:00|801.8|797.3|801.8|797.3|801.8|797.3|801.3|796.8|821
1718116200000|2024-06-11 14:30:00|802.2|797.7|802.7|798.2|803.2|798.7|801.7|797.2|2893
1718116500000|2024-06-11 14:35:00|802.8|798.3|803.3|798.8|803.3|798.8|802.3|797.8|2259
1718116800000|2024-06-11 14:40:00|803.2|798.7|803.3|798.8|804.3|799.8|802.8|798.3|3427
1718117100000|2024-06-11 14:45:00|803|798.5|802.3|797.8|803.3|798.8|802.3|797.8|1147
1718117400000|2024-06-11 14:50:00|802.4|797.9|802.7|798.2|802.8|798.3|802.3|797.8|736
1718117700000|2024-06-11 14:55:00|802.8|798.3|802.3|797.8|803.2|798.7|802.1|797.6|1990
1718154000000|2024-06-12 01:00:00|802.8|798.3|804.6|800.1|805.6|801.1|802.8|798.3|11368
1718154300000|2024-06-12 01:05:00|804.3|799.8|807.3|802.8|807.6|803.1|803.6|799.1|8147
1718154600000|2024-06-12 01:10:00|807.2|802.7|805.8|801.3|807.9|803.4|805.8|801.3|5501
1718154900000|2024-06-12 01:15:00|805.7|801.2|804.6|800.1|805.7|801.2|804.1|799.6|3473
1718155200000|2024-06-12 01:20:00|804.3|799.8|807.4|802.9|807.4|802.9|804.1|799.6|3406
1718155500000|2024-06-12 01:25:00|807.5|803|808.6|804.1|809.3|804.8|806.4|801.9|5449
1718155800000|2024-06-12 01:30:00|808.3|803.8|808.3|803.8|809.1|804.6|807.8|803.3|4055
1718156100000|2024-06-12 01:35:00|808.6|804.1|809.3|804.8|810.1|805.6|808.3|803.8|5594
1718156400000|2024-06-12 01:40:00|809.4|804.9|809.3|804.8|810.1|805.6|808.8|804.3|3491
1718156700000|2024-06-12 01:45:00|809.4|804.9|806.8|802.3|809.9|805.4|806.8|802.3|3811
1718157000000|2024-06-12 01:50:00|806.6|802.1|808.1|803.6|808.8|804.3|806.1|801.6|2554
1718157300000|2024-06-12 01:55:00|807.8|803.3|807.1|802.6|808.8|804.3|807.1|802.6|1266
1718157600000|2024-06-12 02:00:00|806.7|802.2|803.8|799.3|806.7|802.2|803.6|799.1|6698
1718157900000|2024-06-12 02:05:00|803.6|799.1|803.8|799.3|803.8|799.3|802.6|798.1|4644
1718158200000|2024-06-12 02:10:00|803.3|798.8|803.2|798.7|804.1|799.6|803.1|798.6|2642
1718159400000|2024-06-12 02:30:00|803.1|798.6|801.9|797.4|803.3|798.8|801.1|796.6|6902
1718159700000|2024-06-12 02:35:00|802.3|797.8|802.9|798.4|803.3|798.8|801.7|797.2|2663
1718160000000|2024-06-12 02:40:00|803.3|798.8|803.9|799.4|805.1|800.6|803.3|798.8|2469
1718160300000|2024-06-12 02:45:00|804.1|799.6|805.8|801.3|806.1|801.6|803.8|799.3|3399
1718160600000|2024-06-12 02:50:00|806.1|801.6|806.6|802.1|807.6|803.1|805.6|801.1|4894
1718160900000|2024-06-12 02:55:00|806.9|802.4|805.8|801.3|806.9|802.4|804.8|800.3|2248
1718161200000|2024-06-12 03:00:00|805.4|800.9|807.1|802.6|807.1|802.6|804.8|800.3|2630
1718161500000|2024-06-12 03:05:00|807|802.5|806.8|802.3|807.3|802.8|806.1|801.6|1677
1718161800000|2024-06-12 03:10:00|806.6|802.1|806.6|802.1|808.6|804.1|806.1|801.6|4243
1718162100000|2024-06-12 03:15:00|806.9|802.4|808.3|803.8|808.6|804.1|806.8|802.3|1960
1718162400000|2024-06-12 03:20:00|808.1|803.6|808.6|804.1|808.6|804.1|807.6|803.1|2227
1718162700000|2024-06-12 03:25:00|808.8|804.3|808.8|804.3|809.8|805.3|808.6|804.1|4277
1718170200000|2024-06-12 05:30:00|808.4|803.9|809.6|805.1|811.2|806.7|807.7|803.2|8726
1718170500000|2024-06-12 05:35:00|809.2|804.7|808.1|803.6|809.2|804.7|807.7|803.2|3050
1718170800000|2024-06-12 05:40:00|807.9|803.4|810.2|805.7|810.7|806.2|807.6|803.1|4276
1718171100000|2024-06-12 05:45:00|810.1|805.6|809.7|805.2|810.9|806.4|809.2|804.7|2653
1718171400000|2024-06-12 05:50:00|809.4|804.9|808.4|803.9|809.9|805.4|808.2|803.7|2413
1718171700000|2024-06-12 05:55:00|808.2|803.7|808.9|804.4|808.9|804.4|807.9|803.4|1675
1718172000000|2024-06-12 06:00:00|808.6|804.1|808.7|804.2|808.9|804.4|807.4|802.9|3451
1718172300000|2024-06-12 06:05:00|808.4|803.9|809.6|805.1|809.7|805.2|807.9|803.4|2261
1718172600000|2024-06-12 06:10:00|809.2|804.7|808.2|803.7|809.6|805.1|808.1|803.6|1734
1718172900000|2024-06-12 06:15:00|808.6|804.1|808.2|803.7|809.7|805.2|808.2|803.7|2132
1718173200000|2024-06-12 06:20:00|807.7|803.2|806.7|802.2|808.4|803.9|806.3|801.8|5471
1718173500000|2024-06-12 06:25:00|806.6|802.1|806.2|801.7|806.9|802.4|805.7|801.2|3233
1718173800000|2024-06-12 06:30:00|806.6|802.1|806.4|801.9|807.2|802.7|806.4|801.9|1341
1718174100000|2024-06-12 06:35:00|806.3|801.8|806.6|802.1|807.2|802.7|806.2|801.7|1299
1718174400000|2024-06-12 06:40:00|806.7|802.2|807.1|802.6|807.9|803.4|806.6|802.1|2226
1718174700000|2024-06-12 06:45:00|806.7|802.2|808.1|803.6|808.1|803.6|806.7|802.2|1219
1718175000000|2024-06-12 06:50:00|807.7|803.2|806.7|802.2|807.7|803.2|806.7|802.2|1773
1718175300000|2024-06-12 06:55:00|806.9|802.4|806|801.5|807.2|802.7|805.8|801.3|5741
1718197200000|2024-06-12 13:00:00|815|810.5|814.7|810.2|817.7|813.2|813|808.5|29074
1718197500000|2024-06-12 13:05:00|814.8|810.3|813.7|809.2|815.7|811.2|812.5|808|10295
1718197800000|2024-06-12 13:10:00|814|809.5|814.7|810.2|814.9|810.4|813.2|808.7|7047
1718198100000|2024-06-12 13:15:00|815|810.5|813.2|808.7|815.1|810.6|812.4|807.9|6117
1718198400000|2024-06-12 13:20:00|813.1|808.6|811.5|807|813.1|808.6|811.2|806.7|3455
1718198700000|2024-06-12 13:25:00|811.4|806.9|811.9|807.4|812.5|808|811.4|806.9|2217
1718199000000|2024-06-12 13:30:00|812.2|807.7|811.9|807.4|812.4|807.9|810.9|806.4|2953
1718199300000|2024-06-12 13:35:00|811.8|807.3|810.4|805.9|811.9|807.4|810|805.5|4130
1718199600000|2024-06-12 13:40:00|810|805.5|809.4|804.9|810.4|805.9|809.4|804.9|3515
1718199900000|2024-06-12 13:45:00|809.5|805|810.4|805.9|810.4|805.9|809|804.5|3520
1718200200000|2024-06-12 13:50:00|810.5|806|809.9|805.4|810.9|806.4|809.9|805.4|2566
1718200500000|2024-06-12 13:55:00|810.2|805.7|811.4|806.9|811.4|806.9|810.2|805.7|1988
1718200800000|2024-06-12 14:00:00|811.5|807|810.9|806.4|811.9|807.4|810.9|806.4|2438
1718201100000|2024-06-12 14:05:00|810.5|806|810.5|806|810.5|806|809.9|805.4|1563
1718201400000|2024-06-12 14:10:00|810.4|805.9|810.1|805.6|810.5|806|810|805.5|955
1718201700000|2024-06-12 14:15:00|810.2|805.7|810.9|806.4|810.9|806.4|810|805.5|1530
1718202000000|2024-06-12 14:20:00|811.2|806.7|811.4|806.9|811.4|806.9|811.2|806.7|817
1718202300000|2024-06-12 14:25:00|811|806.5|810.4|805.9|811|806.5|810.4|805.9|973
1718202600000|2024-06-12 14:30:00|809.9|805.4|809.4|804.9|809.9|805.4|808.9|804.4|2649
1718202900000|2024-06-12 14:35:00|809.2|804.7|807.9|803.4|810|805.5|807.9|803.4|2465
1718203200000|2024-06-12 14:40:00|808|803.5|807.4|802.9|808.2|803.7|807.2|802.7|3682
1718203500000|2024-06-12 14:45:00|807.7|803.2|808.4|803.9|808.4|803.9|807.2|802.7|1802
1718203800000|2024-06-12 14:50:00|808.3|803.8|807.4|802.9|808.4|803.9|807.2|802.7|1696
1718204100000|2024-06-12 14:55:00|807.7|803.2|807.6|803.1|808.9|804.4|807.4|802.9|3035
1718240400000|2024-06-13 01:00:00|807|802.5|806|801.5|807.1|802.6|804|799.5|12000
1718240700000|2024-06-13 01:05:00|806.1|801.6|801.6|797.1|806.1|801.6|801.5|797|9532
1718241000000|2024-06-13 01:10:00|801.8|797.3|798.8|794.3|802.3|797.8|798.3|793.8|15090
1718241300000|2024-06-13 01:15:00|798.9|794.4|797|792.5|799|794.5|794|789.5|16189
1718241600000|2024-06-13 01:20:00|797.3|792.8|799.9|795.4|800.5|796|795.3|790.8|10406
1718241900000|2024-06-13 01:25:00|799.8|795.3|799.5|795|800.5|796|799|794.5|5185
1718242200000|2024-06-13 01:30:00|799.3|794.8|803.8|799.3|805.4|800.9|799.3|794.8|10191
1718242500000|2024-06-13 01:35:00|803.7|799.2|804.2|799.7|805.2|800.7|802.1|797.6|6201
1718242800000|2024-06-13 01:40:00|804.3|799.8|803.8|799.3|805.8|801.3|803.8|799.3|4380
1718243100000|2024-06-13 01:45:00|804.1|799.6|803.6|799.1|804.8|800.3|803.2|798.7|2287
1718243400000|2024-06-13 01:50:00|803.7|799.2|802.6|798.1|803.8|799.3|802.1|797.6|2259
1718243700000|2024-06-13 01:55:00|802.8|798.3|802.8|798.3|803.8|799.3|802.3|797.8|2035
1718244000000|2024-06-13 02:00:00|802.6|798.1|809.8|805.3|809.8|805.3|802.3|797.8|8893
1718244300000|2024-06-13 02:05:00|810.1|805.6|813.1|808.6|813.8|809.3|809.8|805.3|21124
1718244600000|2024-06-13 02:10:00|812.8|808.3|812.6|808.1|813.1|808.6|811.3|806.8|5789
1718245800000|2024-06-13 02:30:00|812.3|807.8|810.6|806.1|812.3|807.8|809.8|805.3|6497
1718246100000|2024-06-13 02:35:00|810.3|805.8|809.3|804.8|810.3|805.8|808.8|804.3|4349
1718246400000|2024-06-13 02:40:00|809.1|804.6|808.1|803.6|809.1|804.6|807.3|802.8|2877
1718246700000|2024-06-13 02:45:00|808.2|803.7|808.6|804.1|809.6|805.1|807.8|803.3|2557
1718247000000|2024-06-13 02:50:00|808.5|804|810|805.5|811.5|807|808|803.5|3423
1718247300000|2024-06-13 02:55:00|810.1|805.6|808.1|803.6|810.6|806.1|808|803.5|1949
1718247600000|2024-06-13 03:00:00|808.5|804|810.1|805.6|810.5|806|808|803.5|2549
1718247900000|2024-06-13 03:05:00|810|805.5|809|804.5|811|806.5|808.6|804.1|2362
1718248200000|2024-06-13 03:10:00|808.6|804.1|807.3|802.8|810.1|805.6|805.8|801.3|5001
1718248500000|2024-06-13 03:15:00|807.6|803.1|810.1|805.6|811.3|806.8|807.6|803.1|3377
1718248800000|2024-06-13 03:20:00|810.6|806.1|810.6|806.1|812.1|807.6|810.6|806.1|3448
1718249100000|2024-06-13 03:25:00|810.4|805.9|809.4|804.9|810.4|805.9|808.1|803.6|3175
1718256600000|2024-06-13 05:30:00|809.1|804.6|810.3|805.8|811.6|807.1|809.1|804.6|6124
1718256900000|2024-06-13 05:35:00|810.2|805.7|811.3|806.8|812.4|807.9|810.2|805.7|5278
1718257200000|2024-06-13 05:40:00|811.6|807.1|812.1|807.6|813.4|808.9|810.8|806.3|3991
1718257500000|2024-06-13 05:45:00|812.4|807.9|810.1|805.6|812.6|808.1|809.8|805.3|2785
1718257800000|2024-06-13 05:50:00|810.3|805.8|809.6|805.1|810.6|806.1|809.6|805.1|2117
1718258100000|2024-06-13 05:55:00|809.4|804.9|808.6|804.1|809.8|805.3|808.4|803.9|2140
1718258400000|2024-06-13 06:00:00|808.9|804.4|810.1|805.6|810.1|805.6|808.6|804.1|1898
1718258700000|2024-06-13 06:05:00|810.4|805.9|806.6|802.1|810.9|806.4|806.1|801.6|6003
1718259000000|2024-06-13 06:10:00|806.7|802.2|807.3|802.8|807.6|803.1|806.6|802.1|2583
1718259300000|2024-06-13 06:15:00|807.1|802.6|807.3|802.8|808.1|803.6|806.8|802.3|1844
1718259600000|2024-06-13 06:20:00|807|802.5|809.3|804.8|809.8|805.3|806.8|802.3|2411
1718259900000|2024-06-13 06:25:00|809.6|805.1|810.3|805.8|810.3|805.8|809.6|805.1|1191
1718260200000|2024-06-13 06:30:00|810.6|806.1|808.3|803.8|811.1|806.6|808.3|803.8|2856
1718260500000|2024-06-13 06:35:00|807.9|803.4|811.9|807.4|812.1|807.6|807.7|803.2|4328
1718260800000|2024-06-13 06:40:00|811.4|806.9|811.9|807.4|811.9|807.4|810.9|806.4|1980
1718261100000|2024-06-13 06:45:00|811.6|807.1|810.4|805.9|812.4|807.9|810.4|805.9|2381
1718261400000|2024-06-13 06:50:00|810.5|806|812.4|807.9|812.9|808.4|810.5|806|3493
1718261700000|2024-06-13 06:55:00|812.1|807.6|812.7|808.2|814.3|809.8|811.4|806.9|8608
1718283600000|2024-06-13 13:00:00|818.4|813.9|819.2|814.7|822.4|817.9|818.4|813.9|32515
1718283900000|2024-06-13 13:05:00|819.6|815.1|823.9|819.4|825.1|820.6|819.6|815.1|16527
1718284200000|2024-06-13 13:10:00|823.6|819.1|822.2|817.7|823.6|819.1|821.7|817.2|7948
1718284500000|2024-06-13 13:15:00|822.6|818.1|823.9|819.4|824.4|819.9|822.2|817.7|6002
1718284800000|2024-06-13 13:20:00|823.7|819.2|821.7|817.2|823.7|819.2|820.2|815.7|6994
1718285100000|2024-06-13 13:25:00|821.8|817.3|822|817.5|822.9|818.4|821.4|816.9|2605
1718285400000|2024-06-13 13:30:00|822.1|817.6|824.1|819.6|824.1|819.6|822.1|817.6|3792
1718285700000|2024-06-13 13:35:00|824|819.5|822.2|817.7|824|819.5|821.9|817.4|3082
1718286000000|2024-06-13 13:40:00|821.9|817.4|821.1|816.6|823.2|818.7|821.1|816.6|2467
1718286300000|2024-06-13 13:45:00|821.2|816.7|820.7|816.2|821.2|816.7|820.6|816.1|2116
1718286600000|2024-06-13 13:50:00|821.1|816.6|820.7|816.2|821.2|816.7|820.2|815.7|2241
1718286900000|2024-06-13 13:55:00|820.9|816.4|819.4|814.9|821.2|816.7|819.4|814.9|3346
1718287200000|2024-06-13 14:00:00|819.7|815.2|820.4|815.9|820.9|816.4|819.2|814.7|2527
1718287500000|2024-06-13 14:05:00|820.7|816.2|819.7|815.2|820.7|816.2|818.9|814.4|2456
1718287800000|2024-06-13 14:10:00|819.4|814.9|817.6|813.1|819.4|814.9|817.6|813.1|6443
1718288100000|2024-06-13 14:15:00|817.9|813.4|820.1|815.6|820.1|815.6|817.6|813.1|3457
1718288400000|2024-06-13 14:20:00|819.8|815.3|821.7|817.2|821.8|817.3|819.6|815.1|3300
1718288700000|2024-06-13 14:25:00|821.6|817.1|820.1|815.6|821.6|817.1|819.9|815.4|1654
1718289000000|2024-06-13 14:30:00|820|815.5|818.8|814.3|821.1|816.6|818.6|814.1|2508
1718289300000|2024-06-13 14:35:00|819.1|814.6|821.1|816.6|821.1|816.6|818.6|814.1|2051
1718289600000|2024-06-13 14:40:00|820.8|816.3|822.1|817.6|822.4|817.9|820.3|815.8|4643
1718289900000|2024-06-13 14:45:00|822.4|817.9|823.6|819.1|823.8|819.3|822.3|817.8|3527
1718290200000|2024-06-13 14:50:00|823.8|819.3|824.6|820.1|825.9|821.4|823.8|819.3|9713
1718290500000|2024-06-13 14:55:00|824.7|820.2|823.8|819.3|824.7|820.2|822.3|817.8|5071
1718326800000|2024-06-14 01:00:00|822.5|818|820|815.5|822.8|818.3|820|815.5|8252
1718327100000|2024-06-14 01:05:00|820.3|815.8|819|814.5|820.5|816|818.9|814.4|4681
1718327400000|2024-06-14 01:10:00|819.3|814.8|818.9|814.4|820.5|816|818.3|813.8|5102
1718327700000|2024-06-14 01:15:00|819.2|814.7|819|814.5|819.3|814.8|817.8|813.3|3890
1718328000000|2024-06-14 01:20:00|818.8|814.3|818.2|813.7|819.3|814.8|817.8|813.3|3745
1718328300000|2024-06-14 01:25:00|817.8|813.3|816|811.5|818.3|813.8|815.5|811|6884
1718328600000|2024-06-14 01:30:00|815.7|811.2|815.5|811|817|812.5|815|810.5|5669
1718328900000|2024-06-14 01:35:00|816|811.5|816.5|812|817|812.5|816|811.5|3281
1718329200000|2024-06-14 01:40:00|816.7|812.2|819.3|814.8|819.8|815.3|816.6|812.1|3991
1718329500000|2024-06-14 01:45:00|819|814.5|819.8|815.3|819.8|815.3|818.8|814.3|1904
1718329800000|2024-06-14 01:50:00|820|815.5|820.7|816.2|821.3|816.8|820|815.5|4006
1718330100000|2024-06-14 01:55:00|820.8|816.3|821.7|817.2|822.2|817.7|820.8|816.3|4248
1718330400000|2024-06-14 02:00:00|821.8|817.3|821.2|816.7|822.2|817.7|820.7|816.2|2349
1718330700000|2024-06-14 02:05:00|821.5|817|823.7|819.2|824.2|819.7|821.5|817|5748
1718331000000|2024-06-14 02:10:00|823.6|819.1|822|817.5|823.7|819.2|822|817.5|2904
1718332200000|2024-06-14 02:30:00|822.2|817.7|820|815.5|822.2|817.7|820|815.5|4155
1718332500000|2024-06-14 02:35:00|820.3|815.8|818.8|814.3|823.3|818.8|818.8|814.3|3690
1718332800000|2024-06-14 02:40:00|818.5|814|819.1|814.6|819.8|815.3|817.5|813|4973
1718333100000|2024-06-14 02:45:00|818.8|814.3|818.5|814|819.3|814.8|817.1|812.6|3559
1718333400000|2024-06-14 02:50:00|818.6|814.1|819.6|815.1|819.6|815.1|818|813.5|2253
1718333700000|2024-06-14 02:55:00|819.5|815|820.6|816.1|822.1|817.6|819.5|815|3495
1718334000000|2024-06-14 03:00:00|820.8|816.3|821.3|816.8|822.6|818.1|820.1|815.6|3047
1718334300000|2024-06-14 03:05:00|820.9|816.4|818.4|813.9|820.9|816.4|817.9|813.4|3369
1718334600000|2024-06-14 03:10:00|818.8|814.3|819.1|814.6|819.3|814.8|818.3|813.8|2633
1718334900000|2024-06-14 03:15:00|818.8|814.3|820.2|815.7|821.3|816.8|818.8|814.3|2890
1718335200000|2024-06-14 03:20:00|820.3|815.8|821.3|816.8|821.3|816.8|819.8|815.3|2131
1718335500000|2024-06-14 03:25:00|821.6|817.1|824.6|820.1|825.6|821.1|821.3|816.8|14223
1718343000000|2024-06-14 05:30:00|824.3|819.8|825.8|821.3|827.1|822.6|824.3|819.8|13656
1718343300000|2024-06-14 05:35:00|826.1|821.6|828.1|823.6|828.1|823.6|825.9|821.4|10364
1718343600000|2024-06-14 05:40:00|828.4|823.9|830.8|826.3|831.3|826.8|828.4|823.9|14312
1718343900000|2024-06-14 05:45:00|831.1|826.6|829.3|824.8|831.9|827.4|829.3|824.8|9644
1718344200000|2024-06-14 05:50:00|829.1|824.6|828.9|824.4|829.8|825.3|827.5|823|7238
1718344500000|2024-06-14 05:55:00|828.8|824.3|829.6|825.1|829.8|825.3|828.4|823.9|3061
1718344800000|2024-06-14 06:00:00|829.9|825.4|827.6|823.1|830.6|826.1|827.1|822.6|6381
1718345100000|2024-06-14 06:05:00|827.3|822.8|827.7|823.2|827.8|823.3|827.1|822.6|4023
1718345400000|2024-06-14 06:10:00|827.6|823.1|827.1|822.6|827.9|823.4|826.1|821.6|4032
1718345700000|2024-06-14 06:15:00|826.8|822.3|826.6|822.1|826.8|822.3|825.3|820.8|3839
1718346000000|2024-06-14 06:20:00|826.3|821.8|827.6|823.1|827.8|823.3|826.1|821.6|2414
1718346300000|2024-06-14 06:25:00|827.5|823|827.6|823.1|828.1|823.6|827.1|822.6|1836
1718346600000|2024-06-14 06:30:00|827.4|822.9|829.2|824.7|829.2|824.7|827.4|822.9|2848
1718346900000|2024-06-14 06:35:00|829.1|824.6|826.7|822.2|829.2|824.7|826.7|822.2|2318
1718347200000|2024-06-14 06:40:00|826.6|822.1|825.6|821.1|827.7|823.2|825.6|821.1|2535
1718347500000|2024-06-14 06:45:00|825.2|820.7|823.1|818.6|825.2|820.7|823.1|818.6|7478
1718347800000|2024-06-14 06:50:00|822.9|818.4|821.2|816.7|823.6|819.1|821.2|816.7|7047
1718348100000|2024-06-14 06:55:00|821.6|817.1|822.1|817.6|822.4|817.9|820.4|815.9|10328
1718348400000|2024-06-14 07:00:00|822.2|817.7|822.1|817.6|822.2|817.7|822.1|817.6|0
1718370000000|2024-06-14 13:00:00|825.3|820.8|826.4|821.9|826.9|822.4|824.3|819.8|15061
1718370300000|2024-06-14 13:05:00|826.1|821.6|827.1|822.6|828.2|823.7|826.1|821.6|6741
1718370600000|2024-06-14 13:10:00|826.9|822.4|826.1|821.6|827.1|822.6|824.7|820.2|4562
1718370900000|2024-06-14 13:15:00|825.6|821.1|825.6|821.1|826.1|821.6|824.9|820.4|3217
1718371200000|2024-06-14 13:20:00|825.2|820.7|824.7|820.2|825.2|820.7|824.2|819.7|4021
1718371500000|2024-06-14 13:25:00|825.1|820.6|823.5|819|825.2|820.7|823.1|818.6|4295
1718371800000|2024-06-14 13:30:00|823.6|819.1|822.6|818.1|823.6|819.1|822.1|817.6|3315
1718372100000|2024-06-14 13:35:00|822.9|818.4|823.4|818.9|823.9|819.4|822.2|817.7|2547
1718372400000|2024-06-14 13:40:00|823.7|819.2|824.4|819.9|825.4|820.9|823.7|819.2|3160
1718372700000|2024-06-14 13:45:00|824.9|820.4|823.6|819.1|825.1|820.6|823.4|818.9|1605
1718373000000|2024-06-14 13:50:00|823.4|818.9|822.9|818.4|823.4|818.9|822.9|818.4|1037
1718373300000|2024-06-14 13:55:00|823.1|818.6|821.2|816.7|823.5|819|820.6|816.1|5226
1718373600000|2024-06-14 14:00:00|821.1|816.6|819.6|815.1|821.2|816.7|819.1|814.6|5760
1718373900000|2024-06-14 14:05:00|819.2|814.7|818.7|814.2|819.6|815.1|817.1|812.6|9695
1718374200000|2024-06-14 14:10:00|818.4|813.9|820.6|816.1|820.7|816.2|818.2|813.7|4472
1718374500000|2024-06-14 14:15:00|820.2|815.7|820.7|816.2|820.9|816.4|820.2|815.7|2433
1718374800000|2024-06-14 14:20:00|820.9|816.4|819.7|815.2|820.9|816.4|819.7|815.2|1071
1718375100000|2024-06-14 14:25:00|819.8|815.3|822.4|817.9|822.4|817.9|819.7|815.2|3146
1718375400000|2024-06-14 14:30:00|822.7|818.2|824.6|820.1|824.6|820.1|822.1|817.6|6572
1718375700000|2024-06-14 14:35:00|824.9|820.4|821.1|816.6|824.9|820.4|820.9|816.4|4266
1718376000000|2024-06-14 14:40:00|820.9|816.4|819.9|815.4|821.1|816.6|819.1|814.6|4150
1718376300000|2024-06-14 14:45:00|820.4|815.9|821.7|817.2|821.7|817.2|820.1|815.6|1996
1718376600000|2024-06-14 14:50:00|822.1|817.6|821.2|816.7|823.2|818.7|821.2|816.7|2587
1718376900000|2024-06-14 14:55:00|821.1|816.6|821.1|816.6|822.2|817.7|821.1|816.6|3453
1718586000000|2024-06-17 01:00:00|818.7|814.2|810.5|806|818.9|814.4|810|805.5|26938
1718586300000|2024-06-17 01:05:00|810.6|806.1|810.4|805.9|813.9|809.4|808.9|804.4|15192
1718586600000|2024-06-17 01:10:00|810.3|805.8|813|808.5|813.2|808.7|809.8|805.3|4599
1718586900000|2024-06-17 01:15:00|812.9|808.4|813.5|809|814|809.5|812.5|808|3651
1718587200000|2024-06-17 01:20:00|813.7|809.2|812.2|807.7|814.9|810.4|812.2|807.7|4070
1718587500000|2024-06-17 01:25:00|811.9|807.4|810|805.5|812|807.5|810|805.5|5216
1718587800000|2024-06-17 01:30:00|810.1|805.6|812|807.5|812|807.5|810|805.5|3675
1718588100000|2024-06-17 01:35:00|812.2|807.7|812|807.5|813.2|808.7|811.5|807|2115
1718588400000|2024-06-17 01:40:00|811.7|807.2|811.2|806.7|812|807.5|811|806.5|1616
1718588700000|2024-06-17 01:45:00|811|806.5|809.7|805.2|811.2|806.7|809|804.5|4144
1718589000000|2024-06-17 01:50:00|810|805.5|811.3|806.8|811.3|806.8|807.8|803.3|6141
1718589300000|2024-06-17 01:55:00|811.4|806.9|810.8|806.3|811.4|806.9|810.3|805.8|2094
1718589600000|2024-06-17 02:00:00|810.5|806|806.6|802.1|810.5|806|806.6|802.1|6142
1718589900000|2024-06-17 02:05:00|806.3|801.8|808.1|803.6|808.1|803.6|805.4|800.9|6386
1718590200000|2024-06-17 02:10:00|808|803.5|810.1|805.6|810.8|806.3|807.9|803.4|4998
1718591400000|2024-06-17 02:30:00|809.9|805.4|808.9|804.4|810.4|805.9|808|803.5|3402
1718591700000|2024-06-17 02:35:00|809.1|804.6|809.4|804.9|809.9|805.4|807.9|803.4|1759
1718592000000|2024-06-17 02:40:00|809.1|804.6|807.4|802.9|809.1|804.6|806.9|802.4|2158
1718592300000|2024-06-17 02:45:00|807.2|802.7|808.9|804.4|808.9|804.4|806.9|802.4|1544
1718592600000|2024-06-17 02:50:00|809.1|804.6|807.9|803.4|809.1|804.6|807.7|803.2|1379
1718592900000|2024-06-17 02:55:00|807.8|803.3|807.5|803|807.9|803.4|806.5|802|1790
1718593200000|2024-06-17 03:00:00|807.2|802.7|806.2|801.7|807.2|802.7|806.2|801.7|1522
1718593500000|2024-06-17 03:05:00|806.4|801.9|805.7|801.2|806.4|801.9|804.6|800.1|5871
1718593800000|2024-06-17 03:10:00|806|801.5|803.5|799|806.2|801.7|802.9|798.4|6261
1718594100000|2024-06-17 03:15:00|803.2|798.7|804.7|800.2|805.2|800.7|803|798.5|3925
1718594400000|2024-06-17 03:20:00|804.3|799.8|805.7|801.2|806.7|802.2|804.2|799.7|4613
1718594700000|2024-06-17 03:25:00|806|801.5|805.5|801|806.7|802.2|804.7|800.2|2823
1718602200000|2024-06-17 05:30:00|804.9|800.4|807.2|802.7|807.5|803|804.4|799.9|4488
1718602500000|2024-06-17 05:35:00|807.1|802.6|807.7|803.2|808.2|803.7|806.1|801.6|2852
1718602800000|2024-06-17 05:40:00|807.2|802.7|806.7|802.2|807.9|803.4|806.2|801.7|2291
1718603100000|2024-06-17 05:45:00|806.5|802|805.2|800.7|806.5|802|804.7|800.2|1928
1718603400000|2024-06-17 05:50:00|805.5|801|805.7|801.2|806.2|801.7|805.2|800.7|1452
1718603700000|2024-06-17 05:55:00|805.2|800.7|808.1|803.6|808.5|804|805.2|800.7|3029
1718604000000|2024-06-17 06:00:00|808.2|803.7|806.2|801.7|808.2|803.7|805.7|801.2|2344
1718604300000|2024-06-17 06:05:00|806.5|802|806.7|802.2|807.2|802.7|806|801.5|1427
1718604600000|2024-06-17 06:10:00|806.6|802.1|803.9|799.4|806.7|802.2|803.7|799.2|3414
1718604900000|2024-06-17 06:15:00|803.6|799.1|804.5|800|805.2|800.7|803.5|799|3425
1718605200000|2024-06-17 06:20:00|804.7|800.2|805.5|801|806|801.5|804.5|800|1673
1718605500000|2024-06-17 06:25:00|805.7|801.2|807.2|802.7|808.2|803.7|805.7|801.2|3499
1718605800000|2024-06-17 06:30:00|807.5|803|808.9|804.4|808.9|804.4|806.7|802.2|2964
1718606100000|2024-06-17 06:35:00|808.7|804.2|807.7|803.2|809.4|804.9|807.7|803.2|3008
1718606400000|2024-06-17 06:40:00|807.8|803.3|806.8|802.3|808.2|803.7|806.7|802.2|1773
1718606700000|2024-06-17 06:45:00|806.9|802.4|807.7|803.2|807.7|803.2|805.9|801.4|2147
1718607000000|2024-06-17 06:50:00|807.5|803|807.7|803.2|808.2|803.7|806.7|802.2|2330
1718607300000|2024-06-17 06:55:00|807.6|803.1|807.5|803|808|803.5|806.4|801.9|5927
1718629200000|2024-06-17 13:00:00|809.4|804.9|808.2|803.7|810.4|805.9|806.6|802.1|15892
1718629500000|2024-06-17 13:05:00|807.9|803.4|811.1|806.6|811.1|806.6|807.2|802.7|8016
1718629800000|2024-06-17 13:10:00|810.9|806.4|813.9|809.4|813.9|809.4|810.4|805.9|10422
1718630100000|2024-06-17 13:15:00|814.2|809.7|813.6|809.1|814.9|810.4|813.4|808.9|8532
1718630400000|2024-06-17 13:20:00|813.9|809.4|815.2|810.7|815.4|810.9|813.9|809.4|7192
1718630700000|2024-06-17 13:25:00|815.4|810.9|817.3|812.8|818.9|814.4|815.4|810.9|16228
1718631000000|2024-06-17 13:30:00|817.4|812.9|817.2|812.7|817.8|813.3|816.2|811.7|6848
1718631300000|2024-06-17 13:35:00|817.3|812.8|820.1|815.6|820.2|815.7|816|811.5|8098
1718631600000|2024-06-17 13:40:00|820|815.5|820.5|816|821|816.5|819.5|815|8430
1718631900000|2024-06-17 13:45:00|820.3|815.8|820.2|815.7|821|816.5|820|815.5|4740
1718632200000|2024-06-17 13:50:00|820.5|816|819.2|814.7|820.5|816|818.7|814.2|4687
1718632500000|2024-06-17 13:55:00|819.5|815|821|816.5|821|816.5|818.7|814.2|4248
1718632800000|2024-06-17 14:00:00|820.9|816.4|821|816.5|821|816.5|819.3|814.8|4993
1718633100000|2024-06-17 14:05:00|820.8|816.3|825.3|820.8|827.5|823|820.5|816|19349
1718633400000|2024-06-17 14:10:00|825.5|821|825|820.5|826|821.5|824|819.5|5798
1718633700000|2024-06-17 14:15:00|825.2|820.7|825.2|820.7|825.3|820.8|823.9|819.4|4632
1718634000000|2024-06-17 14:20:00|824.9|820.4|826.2|821.7|826.9|822.4|824.9|820.4|5091
1718634300000|2024-06-17 14:25:00|826.4|821.9|826.9|822.4|826.9|822.4|824.9|820.4|3741
1718634600000|2024-06-17 14:30:00|826.4|821.9|827.4|822.9|827.6|823.1|826.4|821.9|3498
1718634900000|2024-06-17 14:35:00|827.3|822.8|825.4|820.9|827.4|822.9|825.4|820.9|2718
1718635200000|2024-06-17 14:40:00|825.7|821.2|824.5|820|825.9|821.4|824.4|819.9|3932
1718635500000|2024-06-17 14:45:00|824.4|819.9|823.4|818.9|824.4|819.9|822.7|818.2|5348
1718635800000|2024-06-17 14:50:00|823.2|818.7|823.7|819.2|823.9|819.4|822.7|818.2|1869
1718636100000|2024-06-17 14:55:00|823.8|819.3|823.3|818.8|824.2|819.7|822.5|818|4245
1718672400000|2024-06-18 01:00:00|825|820.5|827.1|822.6|827.1|822.6|823.6|819.1|9574
1718672700000|2024-06-18 01:05:00|826.8|822.3|823.1|818.6|826.8|822.3|822.7|818.2|5875
1718673000000|2024-06-18 01:10:00|822.8|818.3|820.9|816.4|823.1|818.6|820.6|816.1|6171
1718673300000|2024-06-18 01:15:00|820.6|816.1|819.6|815.1|821.6|817.1|819.6|815.1|6547
1718673600000|2024-06-18 01:20:00|819.3|814.8|820.6|816.1|820.8|816.3|819.3|814.8|3040
1718673900000|2024-06-18 01:25:00|820.3|815.8|820.6|816.1|821.4|816.9|818.9|814.4|4421
1718674200000|2024-06-18 01:30:00|820.5|816|818.2|813.7|821.1|816.6|817.7|813.2|4021
1718674500000|2024-06-18 01:35:00|818.3|813.8|819.4|814.9|819.6|815.1|817.7|813.2|4195
1718674800000|2024-06-18 01:40:00|819.7|815.2|819.4|814.9|820.4|815.9|818.9|814.4|2334
1718675100000|2024-06-18 01:45:00|819.2|814.7|818.9|814.4|819.9|815.4|818.7|814.2|1323
1718675400000|2024-06-18 01:50:00|818.7|814.2|818.1|813.6|818.7|814.2|817.5|813|1901
1718675700000|2024-06-18 01:55:00|818|813.5|819|814.5|819.2|814.7|818|813.5|1363
1718676000000|2024-06-18 02:00:00|818.7|814.2|817.2|812.7|819.5|815|817.2|812.7|3412
1718676300000|2024-06-18 02:05:00|817|812.5|816.2|811.7|817.7|813.2|816.2|811.7|5196
1718676600000|2024-06-18 02:10:00|816.1|811.6|818.1|813.6|818.5|814|816.1|811.6|3333
1718676900000|2024-06-18 02:15:00|818|813.5|818|813.5|818|813.5|818|813.5|0
1718677800000|2024-06-18 02:30:00|818.5|814|820|815.5|820.5|816|817.3|812.8|4700
1718678100000|2024-06-18 02:35:00|820.2|815.7|824.1|819.6|824.1|819.6|820.2|815.7|6474
1718678400000|2024-06-18 02:40:00|824|819.5|821.5|817|824.5|820|821.2|816.7|4414
1718678700000|2024-06-18 02:45:00|821.7|817.2|821.5|817|823|818.5|821|816.5|2746
1718679000000|2024-06-18 02:50:00|821.7|817.2|821.9|817.4|822.5|818|821.1|816.6|1772
1718679300000|2024-06-18 02:55:00|821.7|817.2|820.7|816.2|822.2|817.7|820.7|816.2|1656
1718679600000|2024-06-18 03:00:00|820.8|816.3|820.9|816.4|822.2|817.7|820.7|816.2|2000
1718679900000|2024-06-18 03:05:00|820.7|816.2|821.3|816.8|821.7|817.2|820.4|815.9|1187
1718680200000|2024-06-18 03:10:00|821.2|816.7|822.4|817.9|822.7|818.2|820.8|816.3|1538
1718680500000|2024-06-18 03:15:00|822.7|818.2|823.7|819.2|824.4|819.9|822.7|818.2|3290
1718680800000|2024-06-18 03:20:00|824.2|819.7|824.2|819.7|825.7|821.2|823.8|819.3|5078
1718681100000|2024-06-18 03:25:00|824|819.5|824.4|819.9|825|820.5|823.7|819.2|2437
1718688600000|2024-06-18 05:30:00|824.1|819.6|828.5|824|828.5|824|824.1|819.6|10552
1718688900000|2024-06-18 05:35:00|828.7|824.2|831.3|826.8|832.5|828|827.7|823.2|20420
1718689200000|2024-06-18 05:40:00|831|826.5|829.5|825|831.7|827.2|829.5|825|6323
1718689500000|2024-06-18 05:45:00|830|825.5|828.5|824|830|825.5|828.3|823.8|6181
1718689800000|2024-06-18 05:50:00|828.8|824.3|828|823.5|829|824.5|827.7|823.2|3200
1718690100000|2024-06-18 05:55:00|827.7|823.2|827|822.5|828|823.5|826.7|822.2|3476
1718690400000|2024-06-18 06:00:00|827.3|822.8|827.7|823.2|828|823.5|827.2|822.7|2908
1718690700000|2024-06-18 06:05:00|827.6|823.1|826|821.5|827.6|823.1|826|821.5|2880
1718691000000|2024-06-18 06:10:00|826.1|821.6|827.5|823|828.1|823.6|826.1|821.6|3574
1718691300000|2024-06-18 06:15:00|827.6|823.1|825.2|820.7|827.6|823.1|825.2|820.7|3574
1718691600000|2024-06-18 06:20:00|825.5|821|826.5|822|826.7|822.2|825.5|821|2212
1718691900000|2024-06-18 06:25:00|826.3|821.8|826|821.5|827.7|823.2|825.7|821.2|2094
1718692200000|2024-06-18 06:30:00|826.2|821.7|824|819.5|826.2|821.7|823.5|819|4405
1718692500000|2024-06-18 06:35:00|823.8|819.3|819.5|815|824|819.5|819.3|814.8|11015
1718692800000|2024-06-18 06:40:00|819.4|814.9|817.8|813.3|820|815.5|816.7|812.2|13254
1718693100000|2024-06-18 06:45:00|817.5|813|811.4|806.9|819.3|814.8|810.6|806.1|19144
1718693400000|2024-06-18 06:50:00|811.6|807.1|810.5|806|812.1|807.6|808.6|804.1|17720
1718693700000|2024-06-18 06:55:00|810.2|805.7|813.7|809.2|814|809.5|810|805.5|14615
1718715600000|2024-06-18 13:00:00|813.2|808.7|814.4|809.9|815.9|811.4|812.6|808.1|13882
1718715900000|2024-06-18 13:05:00|814.7|810.2|816.6|812.1|816.7|812.2|814.4|809.9|7415
1718716200000|2024-06-18 13:10:00|816.4|811.9|819.6|815.1|819.9|815.4|816.4|811.9|12774
1718716500000|2024-06-18 13:15:00|819.7|815.2|817.7|813.2|820.9|816.4|817.4|812.9|9040
1718716800000|2024-06-18 13:20:00|817.2|812.7|817.2|812.7|818.5|814|817.2|812.7|3479
1718717100000|2024-06-18 13:25:00|817.5|813|816.2|811.7|817.5|813|816.2|811.7|3070
1718717400000|2024-06-18 13:30:00|816.4|811.9|819.9|815.4|820.6|816.1|816.4|811.9|6467
1718717700000|2024-06-18 13:35:00|819.6|815.1|820.6|816.1|820.9|816.4|818.9|814.4|3837
1718718000000|2024-06-18 13:40:00|820.9|816.4|822.4|817.9|822.9|818.4|820.6|816.1|9608
1718718300000|2024-06-18 13:45:00|822.6|818.1|822.7|818.2|823.4|818.9|821.7|817.2|4848
1718718600000|2024-06-18 13:50:00|822.4|817.9|823.5|819|824|819.5|822.2|817.7|5141
1718718900000|2024-06-18 13:55:00|822.9|818.4|822|817.5|823|818.5|821.4|816.9|3732
1718719200000|2024-06-18 14:00:00|822.2|817.7|823.5|819|823.7|819.2|822|817.5|3089
1718719500000|2024-06-18 14:05:00|823.7|819.2|823.7|819.2|823.7|819.2|822.7|818.2|2153
1718719800000|2024-06-18 14:10:00|823.8|819.3|823.2|818.7|824.2|819.7|822.7|818.2|2922
1718720100000|2024-06-18 14:15:00|823.1|818.6|822.7|818.2|823.9|819.4|822.7|818.2|1370
1718720400000|2024-06-18 14:20:00|822.4|817.9|824.6|820.1|824.6|820.1|821.4|816.9|3333
1718720700000|2024-06-18 14:25:00|824.9|820.4|825.1|820.6|825.6|821.1|824.4|819.9|4693
1718721000000|2024-06-18 14:30:00|825|820.5|824.6|820.1|826.8|822.3|824.4|819.9|4448
1718721300000|2024-06-18 14:35:00|824.4|819.9|824.4|819.9|824.7|820.2|823.7|819.2|2104
1718721600000|2024-06-18 14:40:00|824.9|820.4|825|820.5|825.4|820.9|824.4|819.9|1342
1718721900000|2024-06-18 14:45:00|824.9|820.4|825.6|821.1|826.1|821.6|824.5|820|1587
1718722200000|2024-06-18 14:50:00|825.5|821|824.9|820.4|825.6|821.1|824.9|820.4|1490
1718722500000|2024-06-18 14:55:00|824.8|820.3|824.7|820.2|825.1|820.6|824.2|819.7|2977
1718758800000|2024-06-19 01:00:00|826.1|821.6|823.5|819|827.7|823.2|823.2|818.7|8774
1718759100000|2024-06-19 01:05:00|823.6|819.1|823.5|819|824.7|820.2|822.3|817.8|3692
1718759400000|2024-06-19 01:10:00|823.2|818.7|823|818.5|823.2|818.7|822|817.5|2748
1718759700000|2024-06-19 01:15:00|823.2|818.7|824.5|820|825|820.5|823|818.5|1958
1718760000000|2024-06-19 01:20:00|824.7|820.2|823.5|819|825.7|821.2|823.3|818.8|2161
1718760300000|2024-06-19 01:25:00|823.3|818.8|822.7|818.2|823.3|818.8|821.5|817|3992
1718760600000|2024-06-19 01:30:00|822.6|818.1|820.2|815.7|822.7|818.2|819.7|815.2|5005
1718760900000|2024-06-19 01:35:00|820.5|816|821.4|816.9|821.4|816.9|819.2|814.7|5212
1718761200000|2024-06-19 01:40:00|821.1|816.6|822.4|817.9|822.9|818.4|820.7|816.2|2740
1718761500000|2024-06-19 01:45:00|822.7|818.2|823.7|819.2|823.9|819.4|822.4|817.9|1821
1718761800000|2024-06-19 01:50:00|824|819.5|824.2|819.7|825.2|820.7|823.7|819.2|2887
1718762100000|2024-06-19 01:55:00|824.5|820|823.7|819.2|824.7|820.2|823.5|819|1723
1718762400000|2024-06-19 02:00:00|824.1|819.6|825.3|820.8|827.1|822.6|823.7|819.2|4855
1718762700000|2024-06-19 02:05:00|825.2|820.7|822.8|818.3|825.2|820.7|821.8|817.3|5735
1718763000000|2024-06-19 02:10:00|822.7|818.2|822.9|818.4|822.9|818.4|820.6|816.1|4314
1718763300000|2024-06-19 02:15:00|823|818.5|823|818.5|823|818.5|823|818.5|0
1718764200000|2024-06-19 02:30:00|822.7|818.2|822.9|818.4|823.5|819|821.8|817.3|2128
1718764500000|2024-06-19 02:35:00|822.7|818.2|823.5|819|824.7|820.2|822.4|817.9|2637
1718764800000|2024-06-19 02:40:00|823.6|819.1|823.5|819|824.2|819.7|823.2|818.7|1058
1718765100000|2024-06-19 02:45:00|823.2|818.7|824.5|820|825.5|821|821.8|817.3|4190
1718765400000|2024-06-19 02:50:00|824.3|819.8|824.5|820|824.8|820.3|823.8|819.3|1366
1718765700000|2024-06-19 02:55:00|824.3|819.8|823.5|819|824.8|820.3|823.5|819|1208
1718766000000|2024-06-19 03:00:00|823.9|819.4|826.4|821.9|826.4|821.9|823.9|819.4|2425
1718766300000|2024-06-19 03:05:00|826.7|822.2|827.1|822.6|827.6|823.1|825.7|821.2|3594
1718766600000|2024-06-19 03:10:00|827.4|822.9|827.4|822.9|827.9|823.4|826.9|822.4|3543
1718766900000|2024-06-19 03:15:00|827.2|822.7|826.4|821.9|827.2|822.7|826|821.5|2387
1718767200000|2024-06-19 03:20:00|826.3|821.8|824.6|820.1|826.4|821.9|824.4|819.9|2390
1718767500000|2024-06-19 03:25:00|824.7|820.2|825.1|820.6|825.7|821.2|824.5|820|1980
1718775000000|2024-06-19 05:30:00|825.7|821.2|822.9|818.4|827.1|822.6|822.9|818.4|6265
1718775300000|2024-06-19 05:35:00|822.6|818.1|820.4|815.9|823.1|818.6|820.4|815.9|6716
1718775600000|2024-06-19 05:40:00|820.6|816.1|819.9|815.4|821.6|817.1|819.9|815.4|5214
1718775900000|2024-06-19 05:45:00|819.7|815.2|820.2|815.7|820.2|815.7|817.9|813.4|9060
1718776200000|2024-06-19 05:50:00|820.4|815.9|820.7|816.2|821.2|816.7|818.7|814.2|4393
1718776500000|2024-06-19 05:55:00|820.5|816|821|816.5|821.2|816.7|819|814.5|2593
1718776800000|2024-06-19 06:00:00|821.2|816.7|821.2|816.7|822.5|818|821|816.5|3192
1718777100000|2024-06-19 06:05:00|821|816.5|819.7|815.2|822|817.5|819.5|815|2834
1718777400000|2024-06-19 06:10:00|819.5|815|819.5|815|820|815.5|819|814.5|1299
1718777700000|2024-06-19 06:15:00|819.2|814.7|816.4|811.9|819.7|815.2|816.4|811.9|7537
1718778000000|2024-06-19 06:20:00|816.5|812|815.5|811|818.1|813.6|815.5|811|5657
1718778300000|2024-06-19 06:25:00|815.7|811.2|815.7|811.2|817.2|812.7|815.5|811|4544
1718778600000|2024-06-19 06:30:00|815.5|811|816.7|812.2|818.2|813.7|815.5|811|5148
1718778900000|2024-06-19 06:35:00|816.8|812.3|814.1|809.6|818.2|813.7|811.4|806.9|16941
1718779200000|2024-06-19 06:40:00|813.8|809.3|815.4|810.9|815.9|811.4|813.6|809.1|4817
1718779500000|2024-06-19 06:45:00|815.9|811.4|814.6|810.1|817.2|812.7|813.8|809.3|4750
1718779800000|2024-06-19 06:50:00|814.4|809.9|814.4|809.9|816.2|811.7|814.1|809.6|4168
1718780100000|2024-06-19 06:55:00|814.7|810.2|817.4|812.9|817.4|812.9|814.7|810.2|8289
1718780400000|2024-06-19 07:00:00|817.1|812.6|817.1|812.6|817.1|812.6|817.1|812.6|12
1718802000000|2024-06-19 13:00:00|819.6|815.1|822|817.5|822.6|818.1|819.2|814.7|16327
1718802300000|2024-06-19 13:05:00|822.1|817.6|820.4|815.9|822.2|817.7|819.7|815.2|6531
1718802600000|2024-06-19 13:10:00|820.1|815.6|819.4|814.9|820.1|815.6|818.9|814.4|3836
1718802900000|2024-06-19 13:15:00|819.1|814.6|818.8|814.3|819.1|814.6|817.9|813.4|3677
1718803200000|2024-06-19 13:20:00|818.7|814.2|821.2|816.7|822|817.5|818.7|814.2|5055
1718803500000|2024-06-19 13:25:00|821.5|817|822|817.5|822|817.5|820.6|816.1|2717
1718803800000|2024-06-19 13:30:00|821.7|817.2|818.7|814.2|822|817.5|818.5|814|4249
1718804100000|2024-06-19 13:35:00|818.5|814|817.9|813.4|818.7|814.2|816.7|812.2|7988
1718804400000|2024-06-19 13:40:00|818.1|813.6|819.9|815.4|819.9|815.4|817.6|813.1|3861
1718804700000|2024-06-19 13:45:00|819.8|815.3|818.9|814.4|819.9|815.4|818.4|813.9|2364
1718805000000|2024-06-19 13:50:00|819|814.5|820.2|815.7|820.2|815.7|819|814.5|1925
1718805300000|2024-06-19 13:55:00|819.9|815.4|816.9|812.4|820.2|815.7|816.4|811.9|4514
1718805600000|2024-06-19 14:00:00|816.8|812.3|816|811.5|817.9|813.4|815.5|811|7188
1718805900000|2024-06-19 14:05:00|815.8|811.3|814.1|809.6|815.8|811.3|814.1|809.6|7186
1718806200000|2024-06-19 14:10:00|813.8|809.3|814.6|810.1|815.4|810.9|813.6|809.1|4127
1718806500000|2024-06-19 14:15:00|814.1|809.6|816.4|811.9|816.9|812.4|814.1|809.6|3613
1718806800000|2024-06-19 14:20:00|815.9|811.4|814.9|810.4|816.7|812.2|814.9|810.4|2522
1718807100000|2024-06-19 14:25:00|814.8|810.3|814.7|810.2|815.5|811|813.9|809.4|2639
1718807400000|2024-06-19 14:30:00|814.4|809.9|809.9|805.4|814.8|810.3|809.4|804.9|15427
1718807700000|2024-06-19 14:35:00|809.8|805.3|808.2|803.7|810.6|806.1|807.4|802.9|8343
1718808000000|2024-06-19 14:40:00|807.9|803.4|810.3|805.8|810.6|806.1|807.9|803.4|5432
1718808300000|2024-06-19 14:45:00|810.1|805.6|812.1|807.6|812.3|807.8|809.3|804.8|4392
1718808600000|2024-06-19 14:50:00|812.2|807.7|821.7|817.2|821.7|817.2|812.1|807.6|20297
1718808900000|2024-06-19 14:55:00|822|817.5|821.3|816.8|823.2|818.7|821|816.5|17741
1718845200000|2024-06-20 01:00:00|820.2|815.7|822.4|817.9|822.9|818.4|820.1|815.6|10909
1718845500000|2024-06-20 01:05:00|822.1|817.6|822.2|817.7|824.2|819.7|821.9|817.4|8523
1718845800000|2024-06-20 01:10:00|822.5|818|824.7|820.2|825.2|820.7|821.4|816.9|7184
1718846100000|2024-06-20 01:15:00|824.9|820.4|823.7|819.2|825.2|820.7|823.2|818.7|3358
1718846400000|2024-06-20 01:20:00|824|819.5|823|818.5|824|819.5|822.2|817.7|3766
1718846700000|2024-06-20 01:25:00|822.9|818.4|824.6|820.1|825.1|820.6|822.4|817.9|2845
1718847000000|2024-06-20 01:30:00|824.9|820.4|825|820.5|825.7|821.2|824.4|819.9|5005
1718847300000|2024-06-20 01:35:00|825.2|820.7|823.7|819.2|825.4|820.9|822.8|818.3|3461
1718847600000|2024-06-20 01:40:00|823.5|819|822.7|818.2|823.7|819.2|822.2|817.7|1706
1718847900000|2024-06-20 01:45:00|822.5|818|822.4|817.9|823.5|819|822.2|817.7|2031
1718848200000|2024-06-20 01:50:00|822.7|818.2|822.9|818.4|823.7|819.2|822.7|818.2|1659
1718848500000|2024-06-20 01:55:00|822.7|818.2|821.9|817.4|823.1|818.6|820.8|816.3|2607
1718848800000|2024-06-20 02:00:00|822.2|817.7|821.9|817.4|822.4|817.9|821.4|816.9|2394
1718849100000|2024-06-20 02:05:00|822.1|817.6|824.4|819.9|824.9|820.4|822.1|817.6|3491
1718849400000|2024-06-20 02:10:00|824.2|819.7|824.7|820.2|824.9|820.4|823.9|819.4|2833
1718850600000|2024-06-20 02:30:00|825|820.5|824.9|820.4|825.7|821.2|824.8|820.3|2763
1718850900000|2024-06-20 02:35:00|824.4|819.9|826.4|821.9|827.7|823.2|824.4|819.9|8666
1718851200000|2024-06-20 02:40:00|826.7|822.2|826.7|822.2|827.5|823|826.5|822|4196
1718851500000|2024-06-20 02:45:00|827|822.5|826.2|821.7|827|822.5|826.2|821.7|1526
1718851800000|2024-06-20 02:50:00|826|821.5|826.7|822.2|827|822.5|825|820.5|2605
1718852100000|2024-06-20 02:55:00|826.5|822|825.2|820.7|826.9|822.4|824.7|820.2|1855
1718852400000|2024-06-20 03:00:00|825.5|821|826.2|821.7|826.7|822.2|825.5|821|1728
1718852700000|2024-06-20 03:05:00|826.4|821.9|823.9|819.4|826.4|821.9|823.9|819.4|2678
1718853000000|2024-06-20 03:10:00|824.2|819.7|825|820.5|825.1|820.6|824.2|819.7|1601
1718853300000|2024-06-20 03:15:00|825.1|820.6|823.6|819.1|825.6|821.1|823.6|819.1|2542
1718853600000|2024-06-20 03:20:00|823.8|819.3|822.7|818.2|824.1|819.6|822.3|817.8|4625
1718853900000|2024-06-20 03:25:00|823.2|818.7|824.8|820.3|825|820.5|822.9|818.4|3139
1718861400000|2024-06-20 05:30:00|824.5|820|820.4|815.9|825|820.5|819|814.5|10848
1718861700000|2024-06-20 05:35:00|820.3|815.8|818.7|814.2|820.4|815.9|817.9|813.4|6444
1718862000000|2024-06-20 05:40:00|818.6|814.1|819.1|814.6|820.1|815.6|818.2|813.7|3635
1718862300000|2024-06-20 05:45:00|819|814.5|818.2|813.7|819|814.5|816.7|812.2|7665
1718862600000|2024-06-20 05:50:00|817.9|813.4|817.2|812.7|817.9|813.4|816.2|811.7|5661
1718862900000|2024-06-20 05:55:00|816.9|812.4|815.7|811.2|817.2|812.7|815|810.5|4865
1718863200000|2024-06-20 06:00:00|815.4|810.9|816.7|812.2|817.4|812.9|815.2|810.7|4488
1718863500000|2024-06-20 06:05:00|817|812.5|816.3|811.8|818.8|814.3|816.2|811.7|5121
1718863800000|2024-06-20 06:10:00|816.4|811.9|813.2|808.7|816.9|812.4|813.2|808.7|6673
1718864100000|2024-06-20 06:15:00|813.5|809|814.9|810.4|815.4|810.9|813.5|809|5437
1718864400000|2024-06-20 06:20:00|815.2|810.7|816.4|811.9|817.1|812.6|815.2|810.7|3882
1718864700000|2024-06-20 06:25:00|816.1|811.6|816.9|812.4|817.1|812.6|815.6|811.1|1893
1718865000000|2024-06-20 06:30:00|816.6|812.1|815.9|811.4|816.6|812.1|815.4|810.9|1721
1718865300000|2024-06-20 06:35:00|815.6|811.1|814.9|810.4|816.9|812.4|814.9|810.4|3191
1718865600000|2024-06-20 06:40:00|815.2|810.7|817|812.5|817|812.5|814.2|809.7|3754
1718865900000|2024-06-20 06:45:00|817.3|812.8|821.3|816.8|821.9|817.4|817.3|812.8|12516
1718866200000|2024-06-20 06:50:00|821.5|817|816.8|812.3|823.2|818.7|816.8|812.3|8710
1718866500000|2024-06-20 06:55:00|816.5|812|817.3|812.8|818|813.5|816.5|812|9575
1718888400000|2024-06-20 13:00:00|816|811.5|818.9|814.4|819.2|814.7|815.7|811.2|13321
1718888700000|2024-06-20 13:05:00|818.7|814.2|817.7|813.2|819.7|815.2|817.7|813.2|5126
1718889000000|2024-06-20 13:10:00|817.4|812.9|816.7|812.2|817.7|813.2|815.7|811.2|5212
1718889300000|2024-06-20 13:15:00|817|812.5|816.2|811.7|817|812.5|815.4|810.9|3561
1718889600000|2024-06-20 13:20:00|816.3|811.8|817.2|812.7|817.7|813.2|814.9|810.4|3473
1718889900000|2024-06-20 13:25:00|816.9|812.4|816.7|812.2|817.7|813.2|816.4|811.9|1838
1718890200000|2024-06-20 13:30:00|816.9|812.4|815.7|811.2|817.2|812.7|815.7|811.2|1918
1718890500000|2024-06-20 13:35:00|815.5|811|814.7|810.2|815.5|811|812.7|808.2|9442
1718890800000|2024-06-20 13:40:00|814.4|809.9|817.2|812.7|817.2|812.7|814.4|809.9|3770
1718891100000|2024-06-20 13:45:00|817|812.5|817.8|813.3|818.2|813.7|816.3|811.8|3220
1718891400000|2024-06-20 13:50:00|817.5|813|817.5|813|817.8|813.3|817|812.5|2035
1718891700000|2024-06-20 13:55:00|817.2|812.7|816.2|811.7|817.2|812.7|816.1|811.6|1514
1718892000000|2024-06-20 14:00:00|816.5|812|817|812.5|817.7|813.2|816.4|811.9|1444
1718892300000|2024-06-20 14:05:00|816.7|812.2|817.2|812.7|817.2|812.7|816.2|811.7|1042
1718892600000|2024-06-20 14:10:00|817.6|813.1|816.4|811.9|817.9|813.4|816.4|811.9|1439
1718892900000|2024-06-20 14:15:00|816.7|812.2|818.4|813.9|818.4|813.9|815.9|811.4|2448
1718893200000|2024-06-20 14:20:00|818.7|814.2|819.2|814.7|820.7|816.2|818.7|814.2|6778
1718893500000|2024-06-20 14:25:00|819.5|815|819.5|815|821|816.5|819.5|815|3062
1718893800000|2024-06-20 14:30:00|819.7|815.2|820|815.5|821|816.5|819.7|815.2|2536
1718894100000|2024-06-20 14:35:00|820.2|815.7|819.7|815.2|820.7|816.2|819.7|815.2|1700
1718894400000|2024-06-20 14:40:00|819.5|815|820.5|816|820.5|816|819.3|814.8|1893
1718894700000|2024-06-20 14:45:00|820.8|816.3|821.7|817.2|821.7|817.2|820.8|816.3|3291
1718895000000|2024-06-20 14:50:00|822|817.5|821.7|817.2|822.2|817.7|820.5|816|3532
1718895300000|2024-06-20 14:55:00|821.6|817.1|823|818.5|823|818.5|821.2|816.7|4896
1718931600000|2024-06-21 01:00:00|822.9|818.4|821.6|817.1|823.6|819.1|819.4|814.9|8502
1718931900000|2024-06-21 01:05:00|821.9|817.4|819.9|815.4|821.9|817.4|819.4|814.9|2433
1718932200000|2024-06-21 01:10:00|819.6|815.1|818.9|814.4|820.9|816.4|818.9|814.4|2963
1718932500000|2024-06-21 01:15:00|818.6|814.1|817.3|812.8|818.6|814.1|816|811.5|8574
1718932800000|2024-06-21 01:20:00|817.1|812.6|819.9|815.4|819.9|815.4|817.1|812.6|2673
1718933100000|2024-06-21 01:25:00|819.6|815.1|820.6|816.1|820.9|816.4|819.4|814.9|3200
1718933400000|2024-06-21 01:30:00|820.9|816.4|817.6|813.1|821.1|816.6|817.3|812.8|4111
1718933700000|2024-06-21 01:35:00|817.9|813.4|816.9|812.4|819.1|814.6|816.9|812.4|3174
1718934000000|2024-06-21 01:40:00|817|812.5|817|812.5|818.1|813.6|816.6|812.1|2700
1718934300000|2024-06-21 01:45:00|817.1|812.6|817.6|813.1|818.1|813.6|816.6|812.1|2498
1718934600000|2024-06-21 01:50:00|817.3|812.8|815.6|811.1|817.3|812.8|813.7|809.2|8793
1718934900000|2024-06-21 01:55:00|815.9|811.4|816.1|811.6|816.6|812.1|815.6|811.1|2199
1718935200000|2024-06-21 02:00:00|815.9|811.4|816.2|811.7|817.9|813.4|815.4|810.9|3416
1718935500000|2024-06-21 02:05:00|816.7|812.2|814.9|810.4|817.9|813.4|814.5|810|2944
1718935800000|2024-06-21 02:10:00|815|810.5|815.4|810.9|815.4|810.9|814.1|809.6|2995
1718937000000|2024-06-21 02:30:00|815.1|810.6|815.6|811.1|815.9|811.4|813.6|809.1|3815
1718937300000|2024-06-21 02:35:00|815.4|810.9|816.1|811.6|816.6|812.1|814.6|810.1|1928
1718937600000|2024-06-21 02:40:00|816|811.5|814.4|809.9|816|811.5|813.5|809|4505
1718937900000|2024-06-21 02:45:00|814.6|810.1|815|810.5|815.1|810.6|813.6|809.1|2870
1718938200000|2024-06-21 02:50:00|814.9|810.4|816.3|811.8|816.8|812.3|814.5|810|3333
1718938500000|2024-06-21 02:55:00|816.6|812.1|815.6|811.1|816.8|812.3|815.1|810.6|1664
1718938800000|2024-06-21 03:00:00|815.3|810.8|812.3|807.8|815.6|811.1|811.8|807.3|8646
1718939100000|2024-06-21 03:05:00|812.6|808.1|812.4|807.9|815.6|811.1|812.1|807.6|5305
1718939400000|2024-06-21 03:10:00|812.3|807.8|813.8|809.3|814.6|810.1|811.9|807.4|4478
1718939700000|2024-06-21 03:15:00|813.7|809.2|813.3|808.8|814.6|810.1|811.8|807.3|4310
1718940000000|2024-06-21 03:20:00|813.8|809.3|814.8|810.3|815.4|810.9|812.6|808.1|4034
1718940300000|2024-06-21 03:25:00|814.6|810.1|818.6|814.1|819.1|814.6|814.3|809.8|9190
1718947800000|2024-06-21 05:30:00|818.2|813.7|818.1|813.6|819.6|815.1|817.6|813.1|7036
1718948100000|2024-06-21 05:35:00|817.8|813.3|817.6|813.1|818.6|814.1|817.6|813.1|1569
1718948400000|2024-06-21 05:40:00|817.3|812.8|816.4|811.9|817.3|812.8|815.8|811.3|2710
1718948700000|2024-06-21 05:45:00|816.3|811.8|817.8|813.3|817.8|813.3|815.8|811.3|2503
1718949000000|2024-06-21 05:50:00|817.6|813.1|816.8|812.3|818.1|813.6|816.8|812.3|1724
1718949300000|2024-06-21 05:55:00|817.1|812.6|816.8|812.3|817.8|813.3|815.8|811.3|1801
1718949600000|2024-06-21 06:00:00|817.1|812.6|815.1|810.6|817.1|812.6|814.4|809.9|3410
1718949900000|2024-06-21 06:05:00|814.7|810.2|813.8|809.3|815.1|810.6|813.6|809.1|2857
1718950200000|2024-06-21 06:10:00|813.5|809|813.7|809.2|813.8|809.3|810.9|806.4|9563
1718950500000|2024-06-21 06:15:00|813.8|809.3|813.7|809.2|814.6|810.1|812|807.5|4051
1718950800000|2024-06-21 06:20:00|813.6|809.1|813.3|808.8|815.9|811.4|813.3|808.8|3284
1718951100000|2024-06-21 06:25:00|813|808.5|812.3|807.8|813|808.5|811.8|807.3|3515
1718951400000|2024-06-21 06:30:00|812|807.5|810.8|806.3|812.8|808.3|810.8|806.3|5383
1718951700000|2024-06-21 06:35:00|810.6|806.1|812.6|808.1|813.6|809.1|809.1|804.6|10840
1718952000000|2024-06-21 06:40:00|812.4|807.9|806.8|802.3|812.4|807.9|806.1|801.6|17114
1718952300000|2024-06-21 06:45:00|806.6|802.1|806|801.5|808.3|803.8|804.8|800.3|11971
1718952600000|2024-06-21 06:50:00|805.5|801|805.3|800.8|807.8|803.3|805|800.5|9373
1718952900000|2024-06-21 06:55:00|805|800.5|805.5|801|805.8|801.3|804.5|800|14281
1718953200000|2024-06-21 07:00:00|805.7|801.2|805.5|801|805.7|801.2|805.5|801|0
1718974800000|2024-06-21 13:00:00|803.2|798.7|800.7|796.2|803.2|798.7|800.2|795.7|20661
1718975100000|2024-06-21 13:05:00|801|796.5|801.2|796.7|802.8|798.3|801|796.5|10158
1718975400000|2024-06-21 13:10:00|801.5|797|802.5|798|803|798.5|801.5|797|4553
1718975700000|2024-06-21 13:15:00|802.6|798.1|802|797.5|803.5|799|801.7|797.2|4987
1718976000000|2024-06-21 13:20:00|801.7|797.2|800.5|796|801.7|797.2|800|795.5|3948
1718976300000|2024-06-21 13:25:00|800.8|796.3|801.8|797.3|801.8|797.3|800.3|795.8|3178
1718976600000|2024-06-21 13:30:00|801.6|797.1|801.8|797.3|802.8|798.3|801|796.5|3498
1718976900000|2024-06-21 13:35:00|801.6|797.1|802.1|797.6|802.8|798.3|801.6|797.1|2027
1718977200000|2024-06-21 13:40:00|802.3|797.8|802.5|798|802.7|798.2|801.2|796.7|2071
1718977500000|2024-06-21 13:45:00|802.2|797.7|801.7|797.2|803.5|799|801.7|797.2|2983
1718977800000|2024-06-21 13:50:00|802|797.5|801.2|796.7|802.7|798.2|800.7|796.2|2917
1718978100000|2024-06-21 13:55:00|801.5|797|801.4|796.9|802|797.5|801.2|796.7|1706
1718978400000|2024-06-21 14:00:00|801.2|796.7|802.5|798|802.5|798|801|796.5|2044
1718978700000|2024-06-21 14:05:00|802.2|797.7|803.5|799|803.5|799|801.7|797.2|2285
1718979000000|2024-06-21 14:10:00|803.2|798.7|803|798.5|803.5|799|801.7|797.2|2372
1718979300000|2024-06-21 14:15:00|803.2|798.7|803|798.5|803.7|799.2|802.7|798.2|1303
1718979600000|2024-06-21 14:20:00|802.8|798.3|802.5|798|803.5|799|802.5|798|879
1718979900000|2024-06-21 14:25:00|802.7|798.2|802.2|797.7|803|798.5|802|797.5|1044
1718980200000|2024-06-21 14:30:00|802|797.5|802.2|797.7|802.2|797.7|801.7|797.2|774
1718980500000|2024-06-21 14:35:00|802.5|798|802.7|798.2|803.2|798.7|802.5|798|1275
1718980800000|2024-06-21 14:40:00|802.8|798.3|802.2|797.7|803.2|798.7|802.2|797.7|1502
1718981100000|2024-06-21 14:45:00|802.5|798|802.7|798.2|802.7|798.2|802|797.5|1707
1718981400000|2024-06-21 14:50:00|802.5|798|802.5|798|803.2|798.7|802.2|797.7|1380
1718981700000|2024-06-21 14:55:00|802.2|797.7|802.2|797.7|802.7|798.2|801.2|796.7|3809
1719190800000|2024-06-24 01:00:00|799.2|794.7|795.3|790.8|799.2|794.7|794|789.5|27857
1719191100000|2024-06-24 01:05:00|795|790.5|795.7|791.2|796.5|792|791.8|787.3|16949
1719191400000|2024-06-24 01:10:00|795.5|791|792.6|788.1|795.5|791|792|787.5|8991
1719191700000|2024-06-24 01:15:00|792.5|788|794.5|790|794.5|790|790.5|786|11209
1719192000000|2024-06-24 01:20:00|794.7|790.2|794.3|789.8|794.7|790.2|791.4|786.9|5376
1719192300000|2024-06-24 01:25:00|794.2|789.7|793.8|789.3|794.5|790|793.1|788.6|3903
1719192600000|2024-06-24 01:30:00|794|789.5|796.8|792.3|797.3|792.8|793.8|789.3|7092
1719192900000|2024-06-24 01:35:00|796.9|792.4|794.5|790|797|792.5|794.5|790|3042
1719193200000|2024-06-24 01:40:00|794.7|790.2|794|789.5|795.5|791|793.5|789|2513
1719193500000|2024-06-24 01:45:00|794.3|789.8|794.1|789.6|795|790.5|793.5|789|2739
1719193800000|2024-06-24 01:50:00|794|789.5|793.7|789.2|795.3|790.8|793.5|789|2496
1719194100000|2024-06-24 01:55:00|794|789.5|792.7|788.2|794.2|789.7|792.2|787.7|3562
1719194400000|2024-06-24 02:00:00|792.5|788|793|788.5|793.5|789|791.7|787.2|3461
1719194700000|2024-06-24 02:05:00|792.8|788.3|790.7|786.2|793|788.5|790.5|786|4903
1719195000000|2024-06-24 02:10:00|790.5|786|788.8|784.3|791|786.5|788.7|784.2|7029
1719196200000|2024-06-24 02:30:00|788.7|784.2|787.1|782.6|789.5|785|786.3|781.8|12442
1719196500000|2024-06-24 02:35:00|787.4|782.9|788.8|784.3|788.8|784.3|787.1|782.6|3224
1719196800000|2024-06-24 02:40:00|788.6|784.1|789.6|785.1|789.9|785.4|788.1|783.6|3249
1719197100000|2024-06-24 02:45:00|789.4|784.9|788|783.5|789.6|785.1|787.3|782.8|3327
1719197400000|2024-06-24 02:50:00|788.1|783.6|787.9|783.4|788.4|783.9|787.4|782.9|1808
1719197700000|2024-06-24 02:55:00|788.4|783.9|789.4|784.9|789.6|785.1|787.9|783.4|2088
1719198000000|2024-06-24 03:00:00|789.6|785.1|789.9|785.4|790.6|786.1|788.8|784.3|3782
1719198300000|2024-06-24 03:05:00|789.6|785.1|790.5|786|790.6|786.1|788.8|784.3|2867
1719198600000|2024-06-24 03:10:00|790.4|785.9|790.1|785.6|790.6|786.1|789.6|785.1|2659
1719198900000|2024-06-24 03:15:00|790.4|785.9|790.4|785.9|792.7|788.2|790.1|785.6|5392
1719199200000|2024-06-24 03:20:00|790.5|786|791.1|786.6|791.1|786.6|789.1|784.6|2959
1719199500000|2024-06-24 03:25:00|791.4|786.9|791.6|787.1|792.1|787.6|790.1|785.6|3585
1719207000000|2024-06-24 05:30:00|791.5|787|791.1|786.6|793.9|789.4|791.1|786.6|6420
1719207300000|2024-06-24 05:35:00|791.4|786.9|790.8|786.3|791.8|787.3|790.3|785.8|1745
1719207600000|2024-06-24 05:40:00|790.6|786.1|790.2|785.7|791.2|786.7|789.8|785.3|1518
1719207900000|2024-06-24 05:45:00|790.3|785.8|789.8|785.3|791.1|786.6|789.8|785.3|1810
1719208200000|2024-06-24 05:50:00|790|785.5|789.8|785.3|790.1|785.6|789.1|784.6|2243
1719208500000|2024-06-24 05:55:00|790.1|785.6|789.6|785.1|790.8|786.3|788.8|784.3|1954
1719208800000|2024-06-24 06:00:00|789.8|785.3|789.1|784.6|789.8|785.3|787.8|783.3|2048
1719209100000|2024-06-24 06:05:00|788.9|784.4|789.8|785.3|790.1|785.6|788.1|783.6|3160
1719209400000|2024-06-24 06:10:00|789.9|785.4|789.3|784.8|790.1|785.6|788.8|784.3|1191
1719209700000|2024-06-24 06:15:00|789.1|784.6|787.8|783.3|789.3|784.8|787.3|782.8|4253
1719210000000|2024-06-24 06:20:00|787.9|783.4|788.2|783.7|788.8|784.3|787.3|782.8|2299
1719210300000|2024-06-24 06:25:00|788.3|783.8|787.8|783.3|789.1|784.6|787.5|783|2136
1719210600000|2024-06-24 06:30:00|787.5|783|790|785.5|790|785.5|787.5|783|3388
1719210900000|2024-06-24 06:35:00|790.3|785.8|788.1|783.6|791.1|786.6|787.8|783.3|5010
1719211200000|2024-06-24 06:40:00|787.9|783.4|786.3|781.8|788.1|783.6|786.3|781.8|5559
1719211500000|2024-06-24 06:45:00|786.4|781.9|786.3|781.8|787.1|782.6|786|781.5|5869
1719211800000|2024-06-24 06:50:00|786.6|782.1|786.3|781.8|787.1|782.6|785.6|781.1|5118
1719212100000|2024-06-24 06:55:00|786.6|782.1|788.3|783.8|788.6|784.1|786.3|781.8|8654
1719234000000|2024-06-24 13:00:00|787.7|783.2|789.8|785.3|790|785.5|787.7|783.2|9436
1719234300000|2024-06-24 13:05:00|790|785.5|789|784.5|791.3|786.8|788.5|784|6691
1719234600000|2024-06-24 13:10:00|789.3|784.8|790|785.5|790.5|786|789.3|784.8|3106
1719234900000|2024-06-24 13:15:00|789.7|785.2|789.8|785.3|791|786.5|789.5|785|3419
1719235200000|2024-06-24 13:20:00|789.5|785|790|785.5|790|785.5|788.8|784.3|2258
1719235500000|2024-06-24 13:25:00|790.3|785.8|790.5|786|791.7|787.2|790.3|785.8|2939
1719235800000|2024-06-24 13:30:00|790.7|786.2|790.3|785.8|791.7|787.2|790.3|785.8|3021
1719236100000|2024-06-24 13:35:00|790.1|785.6|790.5|786|790.8|786.3|789.8|785.3|2129
1719236400000|2024-06-24 13:40:00|790.1|785.6|790.5|786|791|786.5|790|785.5|1245
1719236700000|2024-06-24 13:45:00|790.4|785.9|790|785.5|790.5|786|789.2|784.7|1428
1719237000000|2024-06-24 13:50:00|790.1|785.6|790.5|786|790.5|786|789.7|785.2|654
1719237300000|2024-06-24 13:55:00|790.2|785.7|791|786.5|791|786.5|790|785.5|1204
1719237600000|2024-06-24 14:00:00|791.3|786.8|791.6|787.1|792.5|788|791.3|786.8|4496
1719237900000|2024-06-24 14:05:00|791.5|787|793.1|788.6|793.5|789|791.5|787|4609
1719238200000|2024-06-24 14:10:00|793|788.5|795.7|791.2|796.2|791.7|793|788.5|9115
1719238500000|2024-06-24 14:15:00|795.4|790.9|794.2|789.7|795.5|791|793.9|789.4|4609
1719238800000|2024-06-24 14:20:00|794.4|789.9|794.7|790.2|795.2|790.7|794.4|789.9|1871
1719239100000|2024-06-24 14:25:00|794.9|790.4|793.7|789.2|795.2|790.7|793.7|789.2|1799
1719239400000|2024-06-24 14:30:00|793.9|789.4|794.7|790.2|794.9|790.4|793.9|789.4|1671
1719239700000|2024-06-24 14:35:00|794.6|790.1|794.7|790.2|794.7|790.2|793.7|789.2|1593
1719240000000|2024-06-24 14:40:00|794.5|790|793.7|789.2|794.5|790|793.7|789.2|1568
1719240300000|2024-06-24 14:45:00|793.4|788.9|792.9|788.4|793.4|788.9|792.9|788.4|1836
1719240600000|2024-06-24 14:50:00|792.4|787.9|792.4|787.9|792.7|788.2|792.4|787.9|2080
1719240900000|2024-06-24 14:55:00|792.3|787.8|792.2|787.7|793|788.5|792.2|787.7|2306
1719277200000|2024-06-25 01:00:00|792.1|787.6|790.6|786.1|792.6|788.1|789.9|785.4|6951
1719277500000|2024-06-25 01:05:00|790.9|786.4|791.1|786.6|792.1|787.6|790.4|785.9|3351
1719277800000|2024-06-25 01:10:00|791.4|786.9|789.4|784.9|791.4|786.9|789.1|784.6|4817
1719278100000|2024-06-25 01:15:00|789.5|785|790.4|785.9|790.9|786.4|789.4|784.9|2724
1719278400000|2024-06-25 01:20:00|790.6|786.1|790.9|786.4|791|786.5|790.4|785.9|1656
1719278700000|2024-06-25 01:25:00|790.7|786.2|790.9|786.4|791.4|786.9|790.4|785.9|1293
1719279000000|2024-06-25 01:30:00|790.6|786.1|788.9|784.4|790.9|786.4|788.4|783.9|3755
1719279300000|2024-06-25 01:35:00|788.8|784.3|788.6|784.1|789.1|784.6|787.9|783.4|2763
1719279600000|2024-06-25 01:40:00|789.1|784.6|788.6|784.1|789.1|784.6|788.1|783.6|1394
1719279900000|2024-06-25 01:45:00|788.4|783.9|787.4|782.9|788.6|784.1|786.4|781.9|5949
1719280200000|2024-06-25 01:50:00|786.9|782.4|787.6|783.1|788.4|783.9|786.1|781.6|2581
1719280500000|2024-06-25 01:55:00|787.9|783.4|790.4|785.9|790.6|786.1|787.9|783.4|3433
1719280800000|2024-06-25 02:00:00|790.1|785.6|788.9|784.4|790.5|786|788.2|783.7|2271
1719281100000|2024-06-25 02:05:00|788.6|784.1|788.4|783.9|789.4|784.9|787.9|783.4|2130
1719281400000|2024-06-25 02:10:00|788.7|784.2|788.1|783.6|789.4|784.9|788|783.5|1832
1719282600000|2024-06-25 02:30:00|788.2|783.7|788|783.5|788.6|784.1|787.1|782.6|2953
1719282900000|2024-06-25 02:35:00|787.6|783.1|787.4|782.9|788.1|783.6|786.2|781.7|2007
1719283200000|2024-06-25 02:40:00|787.1|782.6|786.4|781.9|787.9|783.4|786.4|781.9|2048
1719283500000|2024-06-25 02:45:00|786.9|782.4|786.4|781.9|787.4|782.9|784.6|780.1|6295
1719283800000|2024-06-25 02:50:00|786.7|782.2|786.7|782.2|788.4|783.9|786.7|782.2|2078
1719284100000|2024-06-25 02:55:00|786.9|782.4|786.5|782|787.2|782.7|786.2|781.7|1660
1719284400000|2024-06-25 03:00:00|786.7|782.2|789.2|784.7|789.5|785|786.7|782.2|3429
1719284700000|2024-06-25 03:05:00|789.1|784.6|789.2|784.7|789.7|785.2|788.2|783.7|1981
1719285000000|2024-06-25 03:10:00|789.3|784.8|788.7|784.2|789.5|785|788.2|783.7|1456
1719285300000|2024-06-25 03:15:00|788.8|784.3|791.7|787.2|791.7|787.2|788.2|783.7|3982
1719285600000|2024-06-25 03:20:00|791.9|787.4|791.2|786.7|793.9|789.4|790.7|786.2|8177
1719285900000|2024-06-25 03:25:00|790.9|786.4|792.2|787.7|792.8|788.3|790.7|786.2|2531
1719293400000|2024-06-25 05:30:00|793|788.5|797.7|793.2|798.7|794.2|793|788.5|20007
1719293700000|2024-06-25 05:35:00|797.8|793.3|796|791.5|798.2|793.7|795.9|791.4|7699
1719294000000|2024-06-25 05:40:00|796.3|791.8|796.4|791.9|797.1|792.6|795.9|791.4|3583
1719294300000|2024-06-25 05:45:00|796.1|791.6|794.4|789.9|796.1|791.6|794.2|789.7|4475
1719294600000|2024-06-25 05:50:00|794.2|789.7|794.9|790.4|795.4|790.9|794.2|789.7|1459
1719294900000|2024-06-25 05:55:00|794.7|790.2|794.4|789.9|795.4|790.9|794.4|789.9|2446
1719295200000|2024-06-25 06:00:00|794.2|789.7|791.2|786.7|794.4|789.9|791.2|786.7|5083
1719295500000|2024-06-25 06:05:00|791.4|786.9|790.7|786.2|792.2|787.7|790.2|785.7|4324
1719295800000|2024-06-25 06:10:00|790.3|785.8|791.2|786.7|792.3|787.8|790.2|785.7|3980
1719296100000|2024-06-25 06:15:00|790.9|786.4|789|784.5|790.9|786.4|788.3|783.8|6090
1719296400000|2024-06-25 06:20:00|788.9|784.4|790.1|785.6|791.1|786.6|788.9|784.4|3390
1719296700000|2024-06-25 06:25:00|790|785.5|792.1|787.6|792.4|787.9|790|785.5|3471
1719297000000|2024-06-25 06:30:00|792.4|787.9|793.4|788.9|793.4|788.9|792.1|787.6|4358
1719297300000|2024-06-25 06:35:00|793.7|789.2|794.4|789.9|796.1|791.6|793.3|788.8|5262
1719297600000|2024-06-25 06:40:00|794.6|790.1|796.1|791.6|796.1|791.6|793.8|789.3|3426
1719297900000|2024-06-25 06:45:00|795.9|791.4|795.1|790.6|796.1|791.6|794.1|789.6|3486
1719298200000|2024-06-25 06:50:00|794.9|790.4|794.1|789.6|794.9|790.4|793.6|789.1|2890
1719298500000|2024-06-25 06:55:00|794.4|789.9|794.1|789.6|794.4|789.9|792.4|787.9|6025
1719320400000|2024-06-25 13:00:00|793|788.5|792.3|787.8|793.1|788.6|792|787.5|7891
1719320700000|2024-06-25 13:05:00|792.5|788|790.3|785.8|792.8|788.3|789.8|785.3|7095
1719321000000|2024-06-25 13:10:00|790|785.5|790|785.5|790.3|785.8|789.3|784.8|4910
1719321300000|2024-06-25 13:15:00|790.5|786|793.3|788.8|793.3|788.8|790.5|786|5537
1719321600000|2024-06-25 13:20:00|793|788.5|792|787.5|793.2|788.7|792|787.5|2631
1719321900000|2024-06-25 13:25:00|792.2|787.7|790.3|785.8|792.2|787.7|790.3|785.8|2201
1719322200000|2024-06-25 13:30:00|790.5|786|789.3|784.8|790.5|786|788.6|784.1|3556
1719322500000|2024-06-25 13:35:00|789.4|784.9|789.3|784.8|790.3|785.8|789.3|784.8|2248
1719322800000|2024-06-25 13:40:00|789|784.5|789.8|785.3|790.3|785.8|789|784.5|2074
1719323100000|2024-06-25 13:45:00|789.5|785|790.8|786.3|790.8|786.3|789.3|784.8|1358
1719323400000|2024-06-25 13:50:00|790.3|785.8|789.8|785.3|791.3|786.8|789.8|785.3|1578
1719323700000|2024-06-25 13:55:00|790.1|785.6|791.8|787.3|792.1|787.6|789.8|785.3|1411
1719324000000|2024-06-25 14:00:00|792.1|787.6|794.8|790.3|795.5|791|792.1|787.6|8967
1719324300000|2024-06-25 14:05:00|794.6|790.1|793.5|789|794.6|790.1|793.5|789|2248
1719324600000|2024-06-25 14:10:00|793.3|788.8|793.8|789.3|794.3|789.8|793.3|788.8|1911
1719324900000|2024-06-25 14:15:00|794.1|789.6|793.8|789.3|794.3|789.8|793.3|788.8|1122
1719325200000|2024-06-25 14:20:00|794.1|789.6|794.5|790|794.5|790|793.8|789.3|1225
1719325500000|2024-06-25 14:25:00|794.3|789.8|794.8|790.3|794.9|790.4|794.3|789.8|2075
1719325800000|2024-06-25 14:30:00|794.5|790|795.6|791.1|796.1|791.6|794.5|790|3775
1719326100000|2024-06-25 14:35:00|795.3|790.8|794.3|789.8|795.6|791.1|794|789.5|1816
1719326400000|2024-06-25 14:40:00|794|789.5|793.8|789.3|794.3|789.8|793.6|789.1|997
1719326700000|2024-06-25 14:45:00|793.7|789.2|792.1|787.6|793.7|789.2|792.1|787.6|2406
1719327000000|2024-06-25 14:50:00|791.8|787.3|792.5|788|793.3|788.8|791.8|787.3|1991
1719327300000|2024-06-25 14:55:00|792.8|788.3|793.4|788.9|793.5|789|792.5|788|2123
1719363600000|2024-06-26 01:00:00|793.1|788.6|792|787.5|793.7|789.2|791.5|787|4148
1719363900000|2024-06-26 01:05:00|791.7|787.2|791.6|787.1|795|790.5|790.7|786.2|4159
1719364200000|2024-06-26 01:10:00|791.7|787.2|795|790.5|795.3|790.8|791.7|787.2|3552
1719364500000|2024-06-26 01:15:00|795.1|790.6|792|787.5|796.7|792.2|792|787.5|6228
1719364800000|2024-06-26 01:20:00|791.7|787.2|790.5|786|792.2|787.7|790.3|785.8|3044
1719365100000|2024-06-26 01:25:00|791|786.5|791.5|787|791.5|787|790.7|786.2|1866
1719365400000|2024-06-26 01:30:00|791.7|787.2|791.4|786.9|792|787.5|791|786.5|1938
1719365700000|2024-06-26 01:35:00|791.5|787|791.5|787|793|788.5|791.4|786.9|1908
1719366000000|2024-06-26 01:40:00|791.2|786.7|792.8|788.3|792.8|788.3|791|786.5|1332
1719366300000|2024-06-26 01:45:00|793|788.5|792|787.5|793.3|788.8|792|787.5|1296
1719366600000|2024-06-26 01:50:00|791.7|787.2|791|786.5|791.7|787.2|790.5|786|1783
1719366900000|2024-06-26 01:55:00|790.7|786.2|790.8|786.3|791|786.5|789.5|785|3829
1719367200000|2024-06-26 02:00:00|790.5|786|792.8|788.3|792.8|788.3|790.5|786|3089
1719367500000|2024-06-26 02:05:00|792.5|788|795|790.5|795.7|791.2|792.5|788|5659
1719367800000|2024-06-26 02:10:00|795.3|790.8|797|792.5|801.3|796.8|795.3|790.8|20236
1719369000000|2024-06-26 02:30:00|796.9|792.4|796.2|791.7|797.7|793.2|794.9|790.4|4791
1719369300000|2024-06-26 02:35:00|795.9|791.4|795.7|791.2|796.7|792.2|795.2|790.7|2739
1719369600000|2024-06-26 02:40:00|795.4|790.9|794.7|790.2|795.7|791.2|794.6|790.1|2101
1719369900000|2024-06-26 02:45:00|795|790.5|794.7|790.2|795.7|791.2|794.5|790|1490
1719370200000|2024-06-26 02:50:00|794.4|789.9|794.7|790.2|795.2|790.7|794.2|789.7|1203
1719370500000|2024-06-26 02:55:00|794.8|790.3|796.2|791.7|796.2|791.7|794.7|790.2|1998
1719370800000|2024-06-26 03:00:00|796.1|791.6|798.7|794.2|798.7|794.2|795.4|790.9|4394
1719371100000|2024-06-26 03:05:00|799|794.5|797.2|792.7|799|794.5|796.9|792.4|2393
1719371400000|2024-06-26 03:10:00|797.5|793|799|794.5|799.2|794.7|797.2|792.7|2968
1719371700000|2024-06-26 03:15:00|799.2|794.7|797.7|793.2|799.5|795|797.6|793.1|3147
1719372000000|2024-06-26 03:20:00|797.8|793.3|799.2|794.7|799.7|795.2|797.8|793.3|2526
1719372300000|2024-06-26 03:25:00|799.7|795.2|806.4|801.9|806.8|802.3|799.2|794.7|20902
1719372600000|2024-06-26 03:30:00|806.3|801.8|806.3|801.8|806.3|801.8|806.3|801.8|0
1719379800000|2024-06-26 05:30:00|806.1|801.6|805.2|800.7|808.7|804.2|805|800.5|21448
1719380100000|2024-06-26 05:35:00|805.5|801|804.7|800.2|806.5|802|804.2|799.7|6170
1719380400000|2024-06-26 05:40:00|805|800.5|805.5|801|806|801.5|805|800.5|3459
1719380700000|2024-06-26 05:45:00|805.7|801.2|804.2|799.7|805.7|801.2|804|799.5|3875
1719381000000|2024-06-26 05:50:00|804.1|799.6|804.2|799.7|806.2|801.7|804.1|799.6|4207
1719381300000|2024-06-26 05:55:00|804.4|799.9|804|799.5|805|800.5|803.7|799.2|2364
1719381600000|2024-06-26 06:00:00|804.2|799.7|805.7|801.2|806|801.5|804|799.5|3536
1719381900000|2024-06-26 06:05:00|806|801.5|806.2|801.7|807.1|802.6|805.5|801|2919
1719382200000|2024-06-26 06:10:00|806.5|802|807.4|802.9|807.7|803.2|806.2|801.7|4300
1719382500000|2024-06-26 06:15:00|807.3|802.8|806.6|802.1|807.7|803.2|806.6|802.1|2877
1719382800000|2024-06-26 06:20:00|806.7|802.2|806.2|801.7|807.2|802.7|805.4|800.9|2264
1719383100000|2024-06-26 06:25:00|805.9|801.4|808.6|804.1|809.1|804.6|805.7|801.2|4872
1719383400000|2024-06-26 06:30:00|808.8|804.3|812|807.5|812|807.5|808.1|803.6|12456
1719383700000|2024-06-26 06:35:00|812.1|807.6|811.7|807.2|813.7|809.2|810.7|806.2|15791
1719384000000|2024-06-26 06:40:00|812|807.5|811.5|807|812.7|808.2|810.7|806.2|5996
1719384300000|2024-06-26 06:45:00|811.7|807.2|815.7|811.2|816.5|812|811.7|807.2|15239
1719384600000|2024-06-26 06:50:00|815.5|811|817.5|813|817.5|813|815.5|811|9019
1719384900000|2024-06-26 06:55:00|817.3|812.8|818.2|813.7|818.2|813.7|816.5|812|14419
1719406800000|2024-06-26 13:00:00|817.9|813.4|816.2|811.7|818.9|814.4|815.2|810.7|16840
1719407100000|2024-06-26 13:05:00|815.9|811.4|814.9|810.4|816.2|811.7|814.4|809.9|7046
1719407400000|2024-06-26 13:10:00|814.7|810.2|816.1|811.6|816.1|811.6|814.1|809.6|5698
1719407700000|2024-06-26 13:15:00|815.9|811.4|815.6|811.1|816.1|811.6|815.1|810.6|2665
1719408000000|2024-06-26 13:20:00|815.4|810.9|816.4|811.9|816.6|812.1|815.4|810.9|2993
1719408300000|2024-06-26 13:25:00|816.6|812.1|815.9|811.4|817.4|812.9|815.9|811.4|2413
1719408600000|2024-06-26 13:30:00|816.1|811.6|814.6|810.1|816.1|811.6|814.4|809.9|4254
1719408900000|2024-06-26 13:35:00|814.8|810.3|815.1|810.6|815.9|811.4|814.8|810.3|2077
1719409200000|2024-06-26 13:40:00|815.4|810.9|816.6|812.1|817|812.5|815.1|810.6|2463
1719409500000|2024-06-26 13:45:00|816.8|812.3|816.4|811.9|816.9|812.4|815.4|810.9|2164
1719409800000|2024-06-26 13:50:00|816.1|811.6|816.6|812.1|816.6|812.1|816.1|811.6|1484
1719410100000|2024-06-26 13:55:00|816.9|812.4|818.1|813.6|818.4|813.9|816.6|812.1|3418
1719410400000|2024-06-26 14:00:00|818.4|813.9|818.9|814.4|820.2|815.7|817.9|813.4|10857
1719410700000|2024-06-26 14:05:00|818.8|814.3|816.4|811.9|818.8|814.3|816.4|811.9|3606
1719411000000|2024-06-26 14:10:00|816.9|812.4|816.1|811.6|816.9|812.4|816.1|811.6|1938
1719411300000|2024-06-26 14:15:00|816.4|811.9|815.9|811.4|816.9|812.4|815.6|811.1|2763
1719411600000|2024-06-26 14:20:00|816|811.5|816.6|812.1|817.1|812.6|815.9|811.4|1357
1719411900000|2024-06-26 14:25:00|816.9|812.4|817.1|812.6|817.1|812.6|816.1|811.6|1921
1719412200000|2024-06-26 14:30:00|816.9|812.4|818.1|813.6|818.1|813.6|816.9|812.4|4158
1719412500000|2024-06-26 14:35:00|818|813.5|818.1|813.6|818.6|814.1|817.4|812.9|1214
1719412800000|2024-06-26 14:40:00|818.4|813.9|817.1|812.6|818.9|814.4|817.1|812.6|1606
1719413100000|2024-06-26 14:45:00|817.6|813.1|818.4|813.9|818.4|813.9|816.9|812.4|1299
1719413400000|2024-06-26 14:50:00|818.5|814|819.4|814.9|819.4|814.9|818.5|814|2716
1719413700000|2024-06-26 14:55:00|819.1|814.6|818.9|814.4|819.4|814.9|818.4|813.9|4086
1719450000000|2024-06-27 01:00:00|818.5|814|814.8|810.3|818.5|814|814.6|810.1|7563
1719450300000|2024-06-27 01:05:00|814.6|810.1|815.3|810.8|815.4|810.9|814.3|809.8|2819
1719450600000|2024-06-27 01:10:00|815.6|811.1|814.8|810.3|816.3|811.8|814.8|810.3|1933
1719450900000|2024-06-27 01:15:00|815.1|810.6|815.8|811.3|815.8|811.3|814.8|810.3|2340
1719451200000|2024-06-27 01:20:00|816.2|811.7|815.8|811.3|817.8|813.3|815.8|811.3|2870
1719451500000|2024-06-27 01:25:00|815.5|811|815.6|811.1|815.8|811.3|814.8|810.3|2279
1719451800000|2024-06-27 01:30:00|815.5|811|816.3|811.8|816.8|812.3|815.5|811|2168
1719452100000|2024-06-27 01:35:00|816.4|811.9|816.8|812.3|817.3|812.8|815.3|810.8|1718
1719452400000|2024-06-27 01:40:00|817|812.5|818.3|813.8|818.3|813.8|816.8|812.3|2341
1719452700000|2024-06-27 01:45:00|818.6|814.1|819.3|814.8|819.6|815.1|817.8|813.3|5265
1719453000000|2024-06-27 01:50:00|819|814.5|819|814.5|819.5|815|818.3|813.8|3029
1719453300000|2024-06-27 01:55:00|819.3|814.8|818.4|813.9|821.8|817.3|818.3|813.8|10755
1719453600000|2024-06-27 02:00:00|818.5|814|817.8|813.3|819.3|814.8|817.6|813.1|3238
1719453900000|2024-06-27 02:05:00|817.9|813.4|818.3|813.8|819.6|815.1|817.9|813.4|1852
1719454200000|2024-06-27 02:10:00|818|813.5|816.8|812.3|818|813.5|816.6|812.1|2983
1719455400000|2024-06-27 02:30:00|816.5|812|816.8|812.3|817.3|812.8|815.6|811.1|3004
1719455700000|2024-06-27 02:35:00|817|812.5|817.1|812.6|817.6|813.1|816.1|811.6|2392
1719456000000|2024-06-27 02:40:00|817.2|812.7|816.8|812.3|817.6|813.1|815.8|811.3|2525
1719456300000|2024-06-27 02:45:00|817.1|812.6|815.3|810.8|817.3|812.8|815.3|810.8|1977
1719456600000|2024-06-27 02:50:00|815.1|810.6|815.6|811.1|815.6|811.1|815|810.5|1530
1719456900000|2024-06-27 02:55:00|815.3|810.8|814.3|809.8|815.6|811.1|814.3|809.8|2814
1719457200000|2024-06-27 03:00:00|814.1|809.6|815.6|811.1|815.8|811.3|814.1|809.6|2797
1719457500000|2024-06-27 03:05:00|815.8|811.3|814.6|810.1|816.1|811.6|814.6|810.1|1977
1719457800000|2024-06-27 03:10:00|814.5|810|813.6|809.1|814.5|810|812.6|808.1|8390
1719458100000|2024-06-27 03:15:00|813.3|808.8|813.6|809.1|814.1|809.6|812.3|807.8|5827
1719458400000|2024-06-27 03:20:00|813.7|809.2|816.8|812.3|817.5|813|813.6|809.1|5335
1719458700000|2024-06-27 03:25:00|817|812.5|816.4|811.9|817.8|813.3|816|811.5|4405
1719466200000|2024-06-27 05:30:00|816.5|812|815.5|811|816.5|812|814.3|809.8|3661
1719466500000|2024-06-27 05:35:00|815.3|810.8|815.3|810.8|815.8|811.3|813.1|808.6|3722
1719466800000|2024-06-27 05:40:00|815.6|811.1|812.8|808.3|815.8|811.3|812.8|808.3|3443
1719467100000|2024-06-27 05:45:00|812.6|808.1|810.6|806.1|812.8|808.3|810.3|805.8|8192
1719467400000|2024-06-27 05:50:00|810.7|806.2|810.8|806.3|811.8|807.3|810.7|806.2|4970
1719467700000|2024-06-27 05:55:00|811.1|806.6|811.8|807.3|812.3|807.8|811.1|806.6|2748
1719468000000|2024-06-27 06:00:00|812.3|807.8|812.8|808.3|812.8|808.3|811.8|807.3|3102
1719468300000|2024-06-27 06:05:00|813.3|808.8|813.2|808.7|814.7|810.2|812.7|808.2|4392
1719468600000|2024-06-27 06:10:00|813.1|808.6|812|807.5|813.5|809|811.5|807|2303
1719468900000|2024-06-27 06:15:00|811.7|807.2|811.3|806.8|812|807.5|810.8|806.3|4327
1719469200000|2024-06-27 06:20:00|811.5|807|815.2|810.7|815.7|811.2|811.2|806.7|4668
1719469500000|2024-06-27 06:25:00|815.3|810.8|813.5|809|815.3|810.8|813|808.5|3394
1719469800000|2024-06-27 06:30:00|813.4|808.9|812.8|808.3|813.5|809|812.3|807.8|1723
1719470100000|2024-06-27 06:35:00|812.9|808.4|810.3|805.8|813.8|809.3|810.3|805.8|5295
1719470400000|2024-06-27 06:40:00|810.8|806.3|811.8|807.3|813|808.5|810.8|806.3|3225
1719470700000|2024-06-27 06:45:00|812|807.5|812.3|807.8|812.8|808.3|810.8|806.3|2430
1719471000000|2024-06-27 06:50:00|812.5|808|812.5|808|813.3|808.8|812.3|807.8|2357
1719471300000|2024-06-27 06:55:00|812.4|807.9|811.6|807.1|813|808.5|811.5|807|7028
1719493200000|2024-06-27 13:00:00|811.7|807.2|813.9|809.4|814.3|809.8|810.5|806|12936
1719493500000|2024-06-27 13:05:00|813.7|809.2|811.9|807.4|813.7|809.2|810.4|805.9|8988
1719493800000|2024-06-27 13:10:00|812.2|807.7|813.4|808.9|813.7|809.2|811.5|807|4246
1719494100000|2024-06-27 13:15:00|813.2|808.7|812.4|807.9|813.2|808.7|812.4|807.9|2138
1719494400000|2024-06-27 13:20:00|812.2|807.7|812.7|808.2|812.7|808.2|811.9|807.4|1407
1719494700000|2024-06-27 13:25:00|812.3|807.8|812.7|808.2|814.2|809.7|812.2|807.7|3174
1719495000000|2024-06-27 13:30:00|813|808.5|812.7|808.2|813.2|808.7|812.5|808|1372
1719495300000|2024-06-27 13:35:00|812.2|807.7|810.9|806.4|812.2|807.7|810.9|806.4|3094
1719495600000|2024-06-27 13:40:00|810.7|806.2|809|804.5|810.7|806.2|808.7|804.2|8458
1719495900000|2024-06-27 13:45:00|808.7|804.2|808|803.5|809.2|804.7|807.7|803.2|4604
1719496200000|2024-06-27 13:50:00|808.2|803.7|807.7|803.2|808.5|804|807.6|803.1|4775
1719496500000|2024-06-27 13:55:00|807.6|803.1|808.7|804.2|808.7|804.2|807.1|802.6|3771
1719496800000|2024-06-27 14:00:00|808.5|804|807.7|803.2|809.5|805|807.5|803|3121
1719497100000|2024-06-27 14:05:00|807.5|803|807.7|803.2|807.8|803.3|807|802.5|2930
1719497400000|2024-06-27 14:10:00|807.8|803.3|808.5|804|808.7|804.2|807.7|803.2|1753
1719497700000|2024-06-27 14:15:00|808.7|804.2|807.7|803.2|809.5|805|807.7|803.2|1526
1719498000000|2024-06-27 14:20:00|807.5|803|805.5|801|807.5|803|805.5|801|6334
1719498300000|2024-06-27 14:25:00|805.6|801.1|805.7|801.2|806.5|802|805.5|801|2825
1719498600000|2024-06-27 14:30:00|805.5|801|806.5|802|806.5|802|805.2|800.7|1978
1719498900000|2024-06-27 14:35:00|806.4|801.9|806.7|802.2|806.7|802.2|806.2|801.7|1234
1719499200000|2024-06-27 14:40:00|807|802.5|807.2|802.7|807.8|803.3|807|802.5|2049
1719499500000|2024-06-27 14:45:00|807.3|802.8|806.9|802.4|807.7|803.2|806.4|801.9|1599
1719499800000|2024-06-27 14:50:00|806.8|802.3|807.2|802.7|807.2|802.7|806.4|801.9|830
1719500100000|2024-06-27 14:55:00|807.1|802.6|806.9|802.4|807.7|803.2|806.7|802.2|2641
1719536400000|2024-06-28 01:00:00|805.9|801.4|806.6|802.1|807.4|802.9|805.6|801.1|5386
1719536700000|2024-06-28 01:05:00|806.9|802.4|804.6|800.1|807.9|803.4|804.6|800.1|5371
1719537000000|2024-06-28 01:10:00|805.1|800.6|806.6|802.1|806.6|802.1|804.1|799.6|3613
1719537300000|2024-06-28 01:15:00|806.4|801.9|808|803.5|808.1|803.6|806.1|801.6|4352
1719537600000|2024-06-28 01:20:00|808.1|803.6|806.6|802.1|808.6|804.1|806.4|801.9|3570
1719537900000|2024-06-28 01:25:00|806.5|802|804.9|800.4|806.6|802.1|804.4|799.9|3033
1719538200000|2024-06-28 01:30:00|804.6|800.1|805.4|800.9|806.4|801.9|804.4|799.9|2550
1719538500000|2024-06-28 01:35:00|805.9|801.4|806.5|802|806.9|802.4|805.9|801.4|1373
1719538800000|2024-06-28 01:40:00|806.4|801.9|806.5|802|807|802.5|805.6|801.1|1743
1719539100000|2024-06-28 01:45:00|806.6|802.1|805.6|801.1|807.1|802.6|805.1|800.6|1713
1719539400000|2024-06-28 01:50:00|806.1|801.6|810.1|805.6|810.9|806.4|805.6|801.1|7605
1719539700000|2024-06-28 01:55:00|810.2|805.7|811.1|806.6|812.1|807.6|809.1|804.6|8739
1719540000000|2024-06-28 02:00:00|810.6|806.1|811.9|807.4|812.1|807.6|810.6|806.1|3339
1719540300000|2024-06-28 02:05:00|812.1|807.6|813.9|809.4|815.1|810.6|811.9|807.4|9227
1719540600000|2024-06-28 02:10:00|813.6|809.1|811.6|807.1|813.9|809.4|811.6|807.1|3688
1719541800000|2024-06-28 02:30:00|812.1|807.6|813.1|808.6|814.1|809.6|811.6|807.1|5522
1719542100000|2024-06-28 02:35:00|812.9|808.4|813.9|809.4|815|810.5|812.1|807.6|3021
1719542400000|2024-06-28 02:40:00|813.7|809.2|813.4|808.9|814.4|809.9|813.4|808.9|1587
1719542700000|2024-06-28 02:45:00|813.6|809.1|814.4|809.9|815.1|810.6|813.4|808.9|2446
1719543000000|2024-06-28 02:50:00|814.6|810.1|815.4|810.9|817.1|812.6|814.6|810.1|7101
1719543300000|2024-06-28 02:55:00|815.1|810.6|815.6|811.1|815.6|811.1|813.9|809.4|3326
1719543600000|2024-06-28 03:00:00|815.9|811.4|816.3|811.8|817.3|812.8|815.6|811.1|3766
1719543900000|2024-06-28 03:05:00|816.6|812.1|814.6|810.1|816.6|812.1|813.6|809.1|2670
1719544200000|2024-06-28 03:10:00|814.7|810.2|815.6|811.1|816.8|812.3|814.6|810.1|2109
1719544500000|2024-06-28 03:15:00|815.9|811.4|817.3|812.8|817.3|812.8|815.3|810.8|3241
1719544800000|2024-06-28 03:20:00|817.1|812.6|815.6|811.1|817.8|813.3|815.4|810.9|3120
1719545100000|2024-06-28 03:25:00|815.4|810.9|815.5|811|816.1|811.6|814.4|809.9|2051
1719545400000|2024-06-28 03:30:00|815.4|810.9|815.4|810.9|815.4|810.9|815.4|810.9|0
1719552600000|2024-06-28 05:30:00|814.8|810.3|816.5|812|817.1|812.6|814.8|810.3|3692
1719552900000|2024-06-28 05:35:00|816.2|811.7|817.8|813.3|819.1|814.6|816|811.5|8686
1719553200000|2024-06-28 05:40:00|818.1|813.6|818.6|814.1|819.3|814.8|817.3|812.8|4116
1719553500000|2024-06-28 05:45:00|818.3|813.8|816.8|812.3|818.6|814.1|816.8|812.3|3736
1719553800000|2024-06-28 05:50:00|816.6|812.1|814.8|810.3|817.1|812.6|814.6|810.1|5286
1719554100000|2024-06-28 05:55:00|815.1|810.6|815.1|810.6|815.8|811.3|814.6|810.1|2304
1719554400000|2024-06-28 06:00:00|814.8|810.3|815.8|811.3|816.3|811.8|814.3|809.8|3029
1719554700000|2024-06-28 06:05:00|815.6|811.1|815.3|810.8|815.8|811.3|814.8|810.3|1646
1719555000000|2024-06-28 06:10:00|815.5|811|812.3|807.8|815.8|811.3|812.1|807.6|4595
1719555300000|2024-06-28 06:15:00|812.6|808.1|811.6|807.1|812.8|808.3|810.4|805.9|6864
1719555600000|2024-06-28 06:20:00|812.1|807.6|812.1|807.6|812.6|808.1|811.6|807.1|3008
1719555900000|2024-06-28 06:25:00|812.3|807.8|812.8|808.3|813.3|808.8|811.8|807.3|2105
1719556200000|2024-06-28 06:30:00|813.2|808.7|814.3|809.8|814.3|809.8|812.8|808.3|2564
1719556500000|2024-06-28 06:35:00|814.6|810.1|815.8|811.3|816.7|812.2|814.3|809.8|4155
1719556800000|2024-06-28 06:40:00|815.6|811.1|815.9|811.4|816.1|811.6|814.4|809.9|3030
1719557100000|2024-06-28 06:45:00|815.8|811.3|817.3|812.8|817.6|813.1|815.8|811.3|3732
1719557400000|2024-06-28 06:50:00|817.2|812.7|817.1|812.6|818.6|814.1|816.8|812.3|6317
1719557700000|2024-06-28 06:55:00|817.3|812.8|816.8|812.3|817.8|813.3|815.8|811.3|7689
1719579600000|2024-06-28 13:00:00|817.8|813.3|823|818.5|824.4|819.9|817.8|813.3|25108
1719579900000|2024-06-28 13:05:00|823.3|818.8|823|818.5|823.4|818.9|820.8|816.3|8321
1719580200000|2024-06-28 13:10:00|823.3|818.8|823.5|819|824|819.5|822.5|818|5584
1719580500000|2024-06-28 13:15:00|824|819.5|822|817.5|824.3|819.8|821.8|817.3|5940
1719580800000|2024-06-28 13:20:00|821.9|817.4|821.1|816.6|822|817.5|820.5|816|3132
1719581100000|2024-06-28 13:25:00|821.3|816.8|820.8|816.3|821.6|817.1|820.5|816|2259
1719581400000|2024-06-28 13:30:00|821|816.5|821.5|817|821.5|817|820.5|816|2157
1719581700000|2024-06-28 13:35:00|821.6|817.1|820.3|815.8|821.6|817.1|819.8|815.3|3122
1719582000000|2024-06-28 13:40:00|820|815.5|820.3|815.8|820.3|815.8|819.5|815|2182
1719582300000|2024-06-28 13:45:00|820.1|815.6|819|814.5|820.3|815.8|818.8|814.3|2353
1719582600000|2024-06-28 13:50:00|819.3|814.8|819|814.5|819.5|815|818.5|814|2137
1719582900000|2024-06-28 13:55:00|819.3|814.8|819.5|815|819.8|815.3|818.5|814|2167
1719583200000|2024-06-28 14:00:00|819.8|815.3|820|815.5|820.5|816|819|814.5|3054
1719583500000|2024-06-28 14:05:00|820.3|815.8|821|816.5|821|816.5|820.2|815.7|1757
1719583800000|2024-06-28 14:10:00|820.7|816.2|820.5|816|821.5|817|820.5|816|1927
1719584100000|2024-06-28 14:15:00|820.6|816.1|821.7|817.2|822.6|818.1|820.5|816|3315
1719584400000|2024-06-28 14:20:00|821.6|817.1|819|814.5|821.6|817.1|818.7|814.2|2861
1719584700000|2024-06-28 14:25:00|819.1|814.6|819.9|815.4|820.2|815.7|819|814.5|2130
1719585000000|2024-06-28 14:30:00|819.7|815.2|820.9|816.4|820.9|816.4|819.5|815|1948
1719585300000|2024-06-28 14:35:00|820.6|816.1|820.5|816|820.7|816.2|820.2|815.7|750
1719585600000|2024-06-28 14:40:00|820.7|816.2|820.5|816|820.7|816.2|819.7|815.2|1317
1719585900000|2024-06-28 14:45:00|820.6|816.1|819.9|815.4|820.7|816.2|819.7|815.2|996
1719586200000|2024-06-28 14:50:00|819.7|815.2|821.5|817|821.5|817|819.7|815.2|2123
1719586500000|2024-06-28 14:55:00|821.4|816.9|821.5|817|821.9|817.4|820.7|816.2|3666
1719795600000|2024-07-01 01:00:00|819.7|815.2|815.3|810.8|820|815.5|814.1|809.6|15260
1719795900000|2024-07-01 01:05:00|815.1|810.6|815.3|810.8|815.3|810.8|813.8|809.3|6941
1719796200000|2024-07-01 01:10:00|815.6|811.1|814.8|810.3|816.6|812.1|814.8|810.3|2992
1719796500000|2024-07-01 01:15:00|815.1|810.6|817.8|813.3|817.8|813.3|815.1|810.6|4310
1719796800000|2024-07-01 01:20:00|817.6|813.1|815.8|811.3|818.3|813.8|815.6|811.1|3375
1719797100000|2024-07-01 01:25:00|815.7|811.2|816.6|812.1|816.8|812.3|815.7|811.2|1758
1719797400000|2024-07-01 01:30:00|816.4|811.9|818.6|814.1|819.1|814.6|815.8|811.3|3425
1719797700000|2024-07-01 01:35:00|818.3|813.8|817.8|813.3|820.1|815.6|817.8|813.3|3264
1719798000000|2024-07-01 01:40:00|818.1|813.6|816.8|812.3|818.3|813.8|816.8|812.3|2079
1719798300000|2024-07-01 01:45:00|817.2|812.7|820.1|815.6|820.1|815.6|817.2|812.7|4017
1719798600000|2024-07-01 01:50:00|819.8|815.3|820.8|816.3|822.3|817.8|819.8|815.3|7397
1719798900000|2024-07-01 01:55:00|821.1|816.6|821.8|817.3|822.3|817.8|820.8|816.3|3641
1719799200000|2024-07-01 02:00:00|821.7|817.2|821.8|817.3|823.2|818.7|821.3|816.8|6450
1719799500000|2024-07-01 02:05:00|821.6|817.1|821.3|816.8|821.6|817.1|820.1|815.6|2393
1719799800000|2024-07-01 02:10:00|821.6|817.1|822.1|817.6|823.8|819.3|819.8|815.3|4214
1719801000000|2024-07-01 02:30:00|821.6|817.1|819.1|814.6|822.8|818.3|819.1|814.6|3813
1719801300000|2024-07-01 02:35:00|818.8|814.3|818.8|814.3|819.6|815.1|817.3|812.8|4308
1719801600000|2024-07-01 02:40:00|819.1|814.6|819.3|814.8|819.3|814.8|817.6|813.1|2013
1719801900000|2024-07-01 02:45:00|819.2|814.7|819.8|815.3|820.3|815.8|818.8|814.3|1997
1719802200000|2024-07-01 02:50:00|820.1|815.6|820.8|816.3|820.8|816.3|819.3|814.8|1995
1719802500000|2024-07-01 02:55:00|820.6|816.1|820.6|816.1|820.8|816.3|820.1|815.6|1082
1719802800000|2024-07-01 03:00:00|820.7|816.2|821.8|817.3|821.8|817.3|819.8|815.3|1675
1719803100000|2024-07-01 03:05:00|821.6|817.1|822.1|817.6|822.1|817.6|821.3|816.8|1431
1719803400000|2024-07-01 03:10:00|822.3|817.8|821.8|817.3|822.9|818.4|821.8|817.3|2927
1719803700000|2024-07-01 03:15:00|821.6|817.1|822.9|818.4|822.9|818.4|820.8|816.3|2121
1719804000000|2024-07-01 03:20:00|822.8|818.3|822.3|817.8|823.1|818.6|822.3|817.8|1734
1719804300000|2024-07-01 03:25:00|822.6|818.1|822.6|818.1|822.8|818.3|821.6|817.1|2039
1719811800000|2024-07-01 05:30:00|822.5|818|827.3|822.8|827.3|822.8|821.5|817|16094
1719812100000|2024-07-01 05:35:00|827.5|823|829.3|824.8|829.8|825.3|827.3|822.8|15206
1719812400000|2024-07-01 05:40:00|829.5|825|830.3|825.8|830.5|826|827.8|823.3|8417
1719812700000|2024-07-01 05:45:00|830|825.5|829.2|824.7|831.3|826.8|828.8|824.3|8298
1719813000000|2024-07-01 05:50:00|829.3|824.8|828.3|823.8|829.3|824.8|827.8|823.3|3843
1719813300000|2024-07-01 05:55:00|828.5|824|827.4|822.9|828.5|824|827.3|822.8|2148
1719813600000|2024-07-01 06:00:00|827.5|823|828.3|823.8|829.3|824.8|827.5|823|2928
1719813900000|2024-07-01 06:05:00|828.5|824|829.8|825.3|830.5|826|828.3|823.8|2945
1719814200000|2024-07-01 06:10:00|829.7|825.2|828.8|824.3|829.7|825.2|828.5|824|1638
1719814500000|2024-07-01 06:15:00|829|824.5|828|823.5|829.3|824.8|827.5|823|2798
1719814800000|2024-07-01 06:20:00|828.3|823.8|828.3|823.8|829|824.5|828.3|823.8|1357
1719815100000|2024-07-01 06:25:00|828.4|823.9|829.3|824.8|829.3|824.8|827.8|823.3|1720
1719815400000|2024-07-01 06:30:00|829.4|824.9|830.3|825.8|830.5|826|829|824.5|2402
1719815700000|2024-07-01 06:35:00|830.2|825.7|830.3|825.8|830.3|825.8|829.3|824.8|2070
1719816000000|2024-07-01 06:40:00|830|825.5|830.8|826.3|831.3|826.8|829.8|825.3|4131
1719816300000|2024-07-01 06:45:00|830.7|826.2|831.3|826.8|831.5|827|829|824.5|5932
1719816600000|2024-07-01 06:50:00|831.5|827|832|827.5|832.3|827.8|831.3|826.8|6142
1719816900000|2024-07-01 06:55:00|831.8|827.3|832.3|827.8|834|829.5|831.8|827.3|17952
1719817200000|2024-07-01 07:00:00|832.4|827.9|832.3|827.8|832.4|827.9|832.3|827.8|0
1719838800000|2024-07-01 13:00:00|837.5|833|835.7|831.2|837.7|833.2|834.2|829.7|22985
1719839100000|2024-07-01 13:05:00|835.5|831|835.7|831.2|836.7|832.2|835|830.5|5769
1719839400000|2024-07-01 13:10:00|835.5|831|838.5|834|838.5|834|835.5|831|10193
1719839700000|2024-07-01 13:15:00|838.7|834.2|838.1|833.6|838.7|834.2|837.1|832.6|5636
1719840000000|2024-07-01 13:20:00|838|833.5|837.2|832.7|838.2|833.7|836.7|832.2|3610
1719840300000|2024-07-01 13:25:00|837|832.5|838.2|833.7|838.2|833.7|836.2|831.7|3508
1719840600000|2024-07-01 13:30:00|838.1|833.6|838.7|834.2|839|834.5|837.5|833|3028
1719840900000|2024-07-01 13:35:00|838.5|834|838.1|833.6|838.7|834.2|837.9|833.4|2264
1719841200000|2024-07-01 13:40:00|838|833.5|838.7|834.2|838.7|834.2|838|833.5|3114
1719841500000|2024-07-01 13:45:00|838.6|834.1|838.2|833.7|839.2|834.7|838.2|833.7|1971
1719841800000|2024-07-01 13:50:00|838.5|834|838.5|834|838.7|834.2|838|833.5|2167
1719842100000|2024-07-01 13:55:00|838.4|833.9|838.2|833.7|838.4|833.9|837.5|833|1721
1719842400000|2024-07-01 14:00:00|838.5|834|838.2|833.7|839|834.5|837.2|832.7|2266
1719842700000|2024-07-01 14:05:00|838.4|833.9|839|834.5|839|834.5|838|833.5|2204
1719843000000|2024-07-01 14:10:00|838.7|834.2|838.5|834|839|834.5|838.2|833.7|1478
1719843300000|2024-07-01 14:15:00|838.4|833.9|838.5|834|839|834.5|838.4|833.9|1176
1719843600000|2024-07-01 14:20:00|838.4|833.9|838|833.5|838.5|834|837.7|833.2|1896
1719843900000|2024-07-01 14:25:00|837.7|833.2|837.4|832.9|837.7|833.2|837.2|832.7|1318
1719844200000|2024-07-01 14:30:00|837.2|832.7|838.7|834.2|838.7|834.2|837.2|832.7|2062
1719844500000|2024-07-01 14:35:00|838.5|834|837.5|833|838.7|834.2|837.5|833|3099
1719844800000|2024-07-01 14:40:00|837.4|832.9|837.1|832.6|837.5|833|836.5|832|1641
1719845100000|2024-07-01 14:45:00|837|832.5|836.2|831.7|837.1|832.6|836|831.5|2638
1719845400000|2024-07-01 14:50:00|836.1|831.6|834.7|830.2|836.2|831.7|834.7|830.2|2290
1719845700000|2024-07-01 14:55:00|834.5|830|835.4|830.9|835.5|831|834.2|829.7|3882
1719882000000|2024-07-02 01:00:00|835.2|830.7|835.7|831.2|836.2|831.7|834.5|830|5058
1719882300000|2024-07-02 01:05:00|835.9|831.4|835.7|831.2|835.9|831.4|834.7|830.2|3181
1719882600000|2024-07-02 01:10:00|835.4|830.9|834.4|829.9|835.4|830.9|833.9|829.4|3238
1719882900000|2024-07-02 01:15:00|834.2|829.7|834.9|830.4|835.4|830.9|834.2|829.7|2435
1719883200000|2024-07-02 01:20:00|835|830.5|834.7|830.2|835.2|830.7|833.2|828.7|4357
1719883500000|2024-07-02 01:25:00|834.9|830.4|835.9|831.4|836.4|831.9|834.7|830.2|2201
1719883800000|2024-07-02 01:30:00|835.7|831.2|836.4|831.9|836.4|831.9|835.4|830.9|2063
1719884100000|2024-07-02 01:35:00|836.2|831.7|835.9|831.4|836.4|831.9|834.9|830.4|1280
1719884400000|2024-07-02 01:40:00|835.4|830.9|835.2|830.7|835.9|831.4|834.9|830.4|1040
1719884700000|2024-07-02 01:45:00|835.3|830.8|834.9|830.4|835.9|831.4|834.9|830.4|939
1719885000000|2024-07-02 01:50:00|835.2|830.7|836.7|832.2|837.7|833.2|834.9|830.4|2169
1719885300000|2024-07-02 01:55:00|836.9|832.4|834.9|830.4|836.9|832.4|834.4|829.9|2404
1719885600000|2024-07-02 02:00:00|835.2|830.7|833.5|829|835.4|830.9|832.9|828.4|3764
1719885900000|2024-07-02 02:05:00|833.8|829.3|834.4|829.9|834.4|829.9|833.4|828.9|1310
1719886200000|2024-07-02 02:10:00|834.7|830.2|834.4|829.9|834.9|830.4|834.4|829.9|1119
1719887400000|2024-07-02 02:30:00|834.7|830.2|834.7|830.2|835.2|830.7|833.7|829.2|2703
1719887700000|2024-07-02 02:35:00|834.8|830.3|834.2|829.7|835.9|831.4|834.2|829.7|2796
1719888000000|2024-07-02 02:40:00|833.9|829.4|833.9|829.4|834.5|830|833.4|828.9|2958
1719888300000|2024-07-02 02:45:00|834.2|829.7|832.9|828.4|834.4|829.9|832.9|828.4|3014
1719888600000|2024-07-02 02:50:00|833.2|828.7|832.4|827.9|834|829.5|832.4|827.9|3691
1719888900000|2024-07-02 02:55:00|832.7|828.2|833.9|829.4|833.9|829.4|832.4|827.9|1742
1719889200000|2024-07-02 03:00:00|834.2|829.7|834.7|830.2|835.4|830.9|833.7|829.2|2619
1719889500000|2024-07-02 03:05:00|834.4|829.9|835.2|830.7|835.7|831.2|833.9|829.4|1208
1719889800000|2024-07-02 03:10:00|835.3|830.8|835.2|830.7|836.4|831.9|834.9|830.4|1933
1719890100000|2024-07-02 03:15:00|835.4|830.9|834.7|830.2|836.4|831.9|834.4|829.9|1994
1719890400000|2024-07-02 03:20:00|834.5|830|837.4|832.9|837.4|832.9|834.4|829.9|2564
1719890700000|2024-07-02 03:25:00|837.2|832.7|836.9|832.4|837.7|833.2|836.7|832.2|3028
1719898200000|2024-07-02 05:30:00|836.4|831.9|836.1|831.6|836.9|832.4|835.9|831.4|2049
1719898500000|2024-07-02 05:35:00|835.9|831.4|835.4|830.9|836.6|832.1|835.3|830.8|2040
1719898800000|2024-07-02 05:40:00|835.6|831.1|835.4|830.9|836.4|831.9|835.1|830.6|1814
1719899100000|2024-07-02 05:45:00|835.6|831.1|835.4|830.9|835.9|831.4|834.9|830.4|1901
1719899400000|2024-07-02 05:50:00|835.6|831.1|836.9|832.4|837.4|832.9|835.4|830.9|2190
1719899700000|2024-07-02 05:55:00|837.1|832.6|836.1|831.6|837.4|832.9|835.1|830.6|2086
1719900000000|2024-07-02 06:00:00|836.4|831.9|833.1|828.6|837.1|832.6|833.1|828.6|4208
1719900300000|2024-07-02 06:05:00|833.6|829.1|832.8|828.3|834.4|829.9|832.1|827.6|6325
1719900600000|2024-07-02 06:10:00|832.6|828.1|832.1|827.6|832.9|828.4|830.1|825.6|10965
1719900900000|2024-07-02 06:15:00|831.9|827.4|832.1|827.6|832.6|828.1|831.6|827.1|2992
1719901200000|2024-07-02 06:20:00|832.4|827.9|833.6|829.1|834.4|829.9|832.1|827.6|3777
1719901500000|2024-07-02 06:25:00|834.1|829.6|833.4|828.9|834.1|829.6|832.1|827.6|2141
1719901800000|2024-07-02 06:30:00|833.1|828.6|834.4|829.9|834.9|830.4|833.1|828.6|2932
1719902100000|2024-07-02 06:35:00|834.3|829.8|834.9|830.4|835.1|830.6|833.6|829.1|2395
1719902400000|2024-07-02 06:40:00|834.6|830.1|835.1|830.6|835.1|830.6|834.1|829.6|2480
1719902700000|2024-07-02 06:45:00|834.9|830.4|836.9|832.4|837.1|832.6|834.9|830.4|4874
1719903000000|2024-07-02 06:50:00|837.1|832.6|837.1|832.6|838.4|833.9|836.6|832.1|5925
1719903300000|2024-07-02 06:55:00|836.9|832.4|836.4|831.9|838.4|833.9|836.4|831.9|6563
1719925200000|2024-07-02 13:00:00|837.6|833.1|838.6|834.1|840.5|836|837|832.5|15959
1719925500000|2024-07-02 13:05:00|839|834.5|839.1|834.6|840.3|835.8|838.6|834.1|6951
1719925800000|2024-07-02 13:10:00|839.3|834.8|838.1|833.6|839.3|834.8|837.8|833.3|2919
1719926100000|2024-07-02 13:15:00|838.3|833.8|837.1|832.6|838.3|833.8|836.8|832.3|4123
1719926400000|2024-07-02 13:20:00|837|832.5|837.6|833.1|837.6|833.1|836.8|832.3|2012
1719926700000|2024-07-02 13:25:00|837.7|833.2|836.3|831.8|837.8|833.3|836.3|831.8|4050
1719927000000|2024-07-02 13:30:00|836.2|831.7|836.3|831.8|836.3|831.8|835.8|831.3|2219
1719927300000|2024-07-02 13:35:00|836.7|832.2|836.3|831.8|836.8|832.3|835.8|831.3|1741
1719927600000|2024-07-02 13:40:00|836.2|831.7|837.3|832.8|837.3|832.8|835.8|831.3|1737
1719927900000|2024-07-02 13:45:00|837.1|832.6|836.3|831.8|837.1|832.6|836.3|831.8|1404
1719928200000|2024-07-02 13:50:00|836.7|832.2|837.3|832.8|837.3|832.8|836.7|832.2|1429
1719928500000|2024-07-02 13:55:00|837.1|832.6|836.8|832.3|837.3|832.8|836.6|832.1|1346
1719928800000|2024-07-02 14:00:00|836.6|832.1|835.8|831.3|836.8|832.3|835.3|830.8|2820
1719929100000|2024-07-02 14:05:00|835.6|831.1|834.3|829.8|835.8|831.3|833.8|829.3|5648
1719929400000|2024-07-02 14:10:00|834.1|829.6|834.3|829.8|834.8|830.3|833.1|828.6|4628
1719929700000|2024-07-02 14:15:00|834.6|830.1|835.1|830.6|835.1|830.6|833.7|829.2|2441
1719930000000|2024-07-02 14:20:00|834.8|830.3|835.3|830.8|836|831.5|834.6|830.1|2548
1719930300000|2024-07-02 14:25:00|835.1|830.6|835.3|830.8|835.3|830.8|834.6|830.1|1633
1719930600000|2024-07-02 14:30:00|835.1|830.6|836.3|831.8|836.3|831.8|835|830.5|1475
1719930900000|2024-07-02 14:35:00|836.1|831.6|836.3|831.8|836.3|831.8|835.8|831.3|1269
1719931200000|2024-07-02 14:40:00|836.1|831.6|835.3|830.8|836.3|831.8|835.3|830.8|801
1719931500000|2024-07-02 14:45:00|835.6|831.1|835.8|831.3|836.1|831.6|835.6|831.1|739
1719931800000|2024-07-02 14:50:00|835.6|831.1|835.3|830.8|835.6|831.1|835.3|830.8|655
1719932100000|2024-07-02 14:55:00|835.1|830.6|835.5|831|835.8|831.3|834.8|830.3|2044
1719932400000|2024-07-02 15:00:00|835.6|831.1|835.6|831.1|835.6|831.1|835.6|831.1|0
1719968400000|2024-07-03 01:00:00|834.5|830|835.3|830.8|835.9|831.4|834.4|829.9|4364
1719968700000|2024-07-03 01:05:00|835.5|831|835|830.5|836|831.5|835|830.5|2381
1719969000000|2024-07-03 01:10:00|835.3|830.8|835|830.5|835.3|830.8|834.5|830|1421
1719969300000|2024-07-03 01:15:00|835.3|830.8|836|831.5|837.3|832.8|835|830.5|3755
1719969600000|2024-07-03 01:20:00|836.2|831.7|837.3|832.8|837.5|833|836.2|831.7|2277
1719969900000|2024-07-03 01:25:00|837|832.5|837.3|832.8|837.8|833.3|836.8|832.3|2439
1719970200000|2024-07-03 01:30:00|837.5|833|837.8|833.3|838.8|834.3|837.5|833|3946
1719970500000|2024-07-03 01:35:00|838|833.5|837.8|833.3|838.5|834|837|832.5|2395
1719970800000|2024-07-03 01:40:00|837.9|833.4|838.8|834.3|839|834.5|837.8|833.3|1363
1719971100000|2024-07-03 01:45:00|838.9|834.4|839.8|835.3|840|835.5|838.8|834.3|3672
1719971400000|2024-07-03 01:50:00|840|835.5|839.3|834.8|841.3|836.8|839.3|834.8|6106
1719971700000|2024-07-03 01:55:00|839.5|835|839.8|835.3|840.3|835.8|839.3|834.8|2939
1719972000000|2024-07-03 02:00:00|839.9|835.4|839|834.5|839.9|835.4|838.8|834.3|2593
1719972300000|2024-07-03 02:05:00|839.2|834.7|840.3|835.8|840.3|835.8|838.9|834.4|2813
1719972600000|2024-07-03 02:10:00|840.6|836.1|841.3|836.8|841.8|837.3|840.6|836.1|5453
1719973800000|2024-07-03 02:30:00|841.5|837|839.5|835|841.8|837.3|839.5|835|3878
1719974100000|2024-07-03 02:35:00|839.4|834.9|839.8|835.3|840|835.5|839.3|834.8|2291
1719974400000|2024-07-03 02:40:00|839.9|835.4|837.3|832.8|840.3|835.8|837.3|832.8|4906
1719974700000|2024-07-03 02:45:00|837.5|833|836.3|831.8|838|833.5|835.8|831.3|4986
1719975000000|2024-07-03 02:50:00|836.5|832|836.3|831.8|837.5|833|835.8|831.3|3663
1719975300000|2024-07-03 02:55:00|836.5|832|837.3|832.8|837.3|832.8|836.1|831.6|1710
1719975600000|2024-07-03 03:00:00|837|832.5|838.5|834|839|834.5|836.8|832.3|2884
1719975900000|2024-07-03 03:05:00|838.3|833.8|839.8|835.3|839.8|835.3|838.3|833.8|2105
1719976200000|2024-07-03 03:10:00|839.5|835|840.8|836.3|840.8|836.3|839.3|834.8|3499
1719976500000|2024-07-03 03:15:00|840.6|836.1|840.8|836.3|841.3|836.8|840|835.5|3037
1719976800000|2024-07-03 03:20:00|840.5|836|840.8|836.3|841.8|837.3|840|835.5|3892
1719977100000|2024-07-03 03:25:00|840.9|836.4|843.4|838.9|843.9|839.4|840.9|836.4|11439
1719984600000|2024-07-03 05:30:00|843.6|839.1|845.3|840.8|845.3|840.8|842.5|838|14470
1719984900000|2024-07-03 05:35:00|845.4|840.9|845.8|841.3|846.3|841.8|845|840.5|11739
1719985200000|2024-07-03 05:40:00|845.5|841|847|842.5|847|842.5|845.3|840.8|4962
1719985500000|2024-07-03 05:45:00|847.3|842.8|846.9|842.4|847.5|843|845.8|841.3|7236
1719985800000|2024-07-03 05:50:00|847|842.5|846.5|842|847.5|843|845.1|840.6|4370
1719986100000|2024-07-03 05:55:00|846.6|842.1|846.2|841.7|846.7|842.2|845.7|841.2|3544
1719986400000|2024-07-03 06:00:00|846.5|842|847|842.5|848|843.5|846.5|842|5675
1719986700000|2024-07-03 06:05:00|847.2|842.7|848|843.5|849|844.5|847.2|842.7|6939
1719987000000|2024-07-03 06:10:00|848.3|843.8|851.2|846.7|851.2|846.7|848.3|843.8|10558
1719987300000|2024-07-03 06:15:00|851|846.5|850.8|846.3|851.5|847|850.5|846|7469
1719987600000|2024-07-03 06:20:00|850.5|846|852.3|847.8|853|848.5|850.5|846|5568
1719987900000|2024-07-03 06:25:00|852.4|847.9|853|848.5|853.5|849|852.3|847.8|5374
1719988200000|2024-07-03 06:30:00|852.8|848.3|854.8|850.3|855.3|850.8|852.8|848.3|10224
1719988500000|2024-07-03 06:35:00|854.9|850.4|855.5|851|855.5|851|854.3|849.8|3990
1719988800000|2024-07-03 06:40:00|855.8|851.3|855.5|851|856.5|852|855|850.5|6985
1719989100000|2024-07-03 06:45:00|855.8|851.3|855.9|851.4|856.9|852.4|855.5|851|7540
1719989400000|2024-07-03 06:50:00|855.8|851.3|857.3|852.8|857.8|853.3|855.6|851.1|6255
1719989700000|2024-07-03 06:55:00|857|852.5|858.4|853.9|858.6|854.1|856.9|852.4|11108
1720011600000|2024-07-03 13:00:00|857.7|853.2|855.5|851|858.3|853.8|854.1|849.6|15796
1720011900000|2024-07-03 13:05:00|855.2|850.7|853.7|849.2|855.7|851.2|853.2|848.7|8147
1720012200000|2024-07-03 13:10:00|854|849.5|854.7|850.2|855.5|851|853.2|848.7|4747
1720012500000|2024-07-03 13:15:00|855|850.5|854.2|849.7|855.7|851.2|854.2|849.7|3313
1720012800000|2024-07-03 13:20:00|854.5|850|856|851.5|856|851.5|854.5|850|2814
1720013100000|2024-07-03 13:25:00|855.7|851.2|855.2|850.7|856|851.5|855|850.5|2219
1720013400000|2024-07-03 13:30:00|855.5|851|854.5|850|855.5|851|854.5|850|2261
1720013700000|2024-07-03 13:35:00|854.6|850.1|855.5|851|855.5|851|854.6|850.1|1125
1720014000000|2024-07-03 13:40:00|855.7|851.2|856.1|851.6|856.5|852|855.5|851|2544
1720014300000|2024-07-03 13:45:00|856.2|851.7|855.7|851.2|857.2|852.7|855.7|851.2|2781
1720014600000|2024-07-03 13:50:00|855.5|851|855.5|851|855.7|851.2|855|850.5|859
1720014900000|2024-07-03 13:55:00|855.7|851.2|856|851.5|856|851.5|855.7|851.2|717
1720015200000|2024-07-03 14:00:00|856.2|851.7|856.7|852.2|856.7|852.2|856|851.5|2448
1720015500000|2024-07-03 14:05:00|856.5|852|856.5|852|857.2|852.7|856.2|851.7|1723
1720015800000|2024-07-03 14:10:00|856.2|851.7|856|851.5|856.5|852|855.5|851|1522
1720016100000|2024-07-03 14:15:00|855.7|851.2|856|851.5|856.5|852|855.5|851|1008
1720016400000|2024-07-03 14:20:00|855.7|851.2|856.5|852|856.7|852.2|855.5|851|742
1720016700000|2024-07-03 14:25:00|856.6|852.1|857.7|853.2|858|853.5|856.5|852|4023
1720017000000|2024-07-03 14:30:00|857.6|853.1|857.5|853|858.1|853.6|857.5|853|1761
1720017300000|2024-07-03 14:35:00|857.6|853.1|858.2|853.7|858.7|854.2|857.5|853|3991
1720017600000|2024-07-03 14:40:00|858.5|854|857.2|852.7|858.5|854|856.7|852.2|2364
1720017900000|2024-07-03 14:45:00|857|852.5|857.7|853.2|858.2|853.7|856.7|852.2|1340
1720018200000|2024-07-03 14:50:00|857.6|853.1|857.7|853.2|857.7|853.2|857.2|852.7|655
1720018500000|2024-07-03 14:55:00|858|853.5|857.6|853.1|858|853.5|857.2|852.7|2374
1720054800000|2024-07-04 01:00:00|856.9|852.4|857.4|852.9|857.9|853.4|855.9|851.4|5769
1720055100000|2024-07-04 01:05:00|857.7|853.2|856.5|852|858.4|853.9|856.4|851.9|2798
1720055400000|2024-07-04 01:10:00|856.4|851.9|857.9|853.4|857.9|853.4|856.4|851.9|2122
1720055700000|2024-07-04 01:15:00|857.6|853.1|856.4|851.9|857.6|853.1|855.9|851.4|2411
1720056000000|2024-07-04 01:20:00|856.3|851.8|856.9|852.4|856.9|852.4|855.9|851.4|1460
1720056300000|2024-07-04 01:25:00|857.2|852.7|857.1|852.6|859.9|855.4|856.6|852.1|6526
1720056600000|2024-07-04 01:30:00|857.4|852.9|858.4|853.9|858.4|853.9|855.9|851.4|2583
1720056900000|2024-07-04 01:35:00|858.2|853.7|857.9|853.4|858.4|853.9|857.9|853.4|726
1720057200000|2024-07-04 01:40:00|857.7|853.2|859.4|854.9|859.4|854.9|857.4|852.9|2178
1720057500000|2024-07-04 01:45:00|859.6|855.1|859.9|855.4|859.9|855.4|859.4|854.9|2121
1720057800000|2024-07-04 01:50:00|860.1|855.6|859.9|855.4|860.1|855.6|858.6|854.1|1784
1720058100000|2024-07-04 01:55:00|860.1|855.6|859.4|854.9|860.1|855.6|858.9|854.4|1756
1720058400000|2024-07-04 02:00:00|859.1|854.6|856.6|852.1|859.4|854.9|856.4|851.9|3817
1720058700000|2024-07-04 02:05:00|856.4|851.9|856.4|851.9|857.9|853.4|855.6|851.1|3615
1720059000000|2024-07-04 02:10:00|856.5|852|856.4|851.9|856.9|852.4|855.9|851.4|1833
1720060200000|2024-07-04 02:30:00|856.6|852.1|857.1|852.6|857.4|852.9|856.1|851.6|2693
1720060500000|2024-07-04 02:35:00|856.9|852.4|858.4|853.9|858.6|854.1|856.9|852.4|1996
1720060800000|2024-07-04 02:40:00|858.1|853.6|856.4|851.9|858.1|853.6|856.4|851.9|1997
1720061100000|2024-07-04 02:45:00|856.6|852.1|858.4|853.9|858.4|853.9|856.4|851.9|2274
1720061400000|2024-07-04 02:50:00|858.1|853.6|857.9|853.4|859.1|854.6|857.9|853.4|1852
1720061700000|2024-07-04 02:55:00|858.4|853.9|858.4|853.9|859.1|854.6|858.1|853.6|1447
1720062000000|2024-07-04 03:00:00|858.6|854.1|858.9|854.4|859.1|854.6|858.4|853.9|952
1720062300000|2024-07-04 03:05:00|859|854.5|857.9|853.4|859.4|854.9|857.3|852.8|1410
1720062600000|2024-07-04 03:10:00|858.1|853.6|858.9|854.4|858.9|854.4|857.9|853.4|1164
1720062900000|2024-07-04 03:15:00|858.4|853.9|857.4|852.9|858.6|854.1|856.9|852.4|1720
1720063200000|2024-07-04 03:20:00|857.3|852.8|855.6|851.1|857.4|852.9|855.6|851.1|4542
1720063500000|2024-07-04 03:25:00|855.9|851.4|855.5|851|856.4|851.9|854.6|850.1|5774
1720071000000|2024-07-04 05:30:00|855|850.5|852.6|848.1|855|850.5|850.8|846.3|16414
1720071300000|2024-07-04 05:35:00|852.4|847.9|855.1|850.6|855.9|851.4|851.9|847.4|7583
1720071600000|2024-07-04 05:40:00|854.9|850.4|853.4|848.9|855.1|850.6|852.9|848.4|3218
1720071900000|2024-07-04 05:45:00|853.9|849.4|854.9|850.4|854.9|850.4|853.4|848.9|3183
1720072200000|2024-07-04 05:50:00|854.6|850.1|855.1|850.6|855.6|851.1|854.1|849.6|3649
1720072500000|2024-07-04 05:55:00|855.4|850.9|855.1|850.6|855.6|851.1|854.8|850.3|2212
1720072800000|2024-07-04 06:00:00|854.9|850.4|852.9|848.4|855.4|850.9|852.9|848.4|4458
1720073100000|2024-07-04 06:05:00|853.1|848.6|854.4|849.9|854.4|849.9|852.1|847.6|4970
1720073400000|2024-07-04 06:10:00|854.1|849.6|854.9|850.4|854.9|850.4|853.6|849.1|2625
1720073700000|2024-07-04 06:15:00|854.7|850.2|852.9|848.4|855.4|850.9|852.4|847.9|3775
1720074000000|2024-07-04 06:20:00|852.7|848.2|856.1|851.6|856.6|852.1|852.6|848.1|5731
1720074300000|2024-07-04 06:25:00|856.4|851.9|856.4|851.9|856.6|852.1|855.6|851.1|2178
1720074600000|2024-07-04 06:30:00|856.3|851.8|858.4|853.9|858.7|854.2|856.1|851.6|4171
1720074900000|2024-07-04 06:35:00|858.6|854.1|861.9|857.4|862.6|858.1|858.6|854.1|14598
1720075200000|2024-07-04 06:40:00|861.6|857.1|861.1|856.6|864.4|859.9|861.1|856.6|12103
1720075500000|2024-07-04 06:45:00|861.6|857.1|859.4|854.9|862.1|857.6|858.9|854.4|8245
1720075800000|2024-07-04 06:50:00|859.5|855|862.1|857.6|862.9|858.4|859.5|855|6929
1720076100000|2024-07-04 06:55:00|862.3|857.8|859.6|855.1|862.3|857.8|858.1|853.6|9584
1720076400000|2024-07-04 07:00:00|860|855.5|859.6|855.1|860|855.5|859.6|855.1|0
1720098000000|2024-07-04 13:00:00|855.6|851.1|857.7|853.2|858.1|853.6|855.6|851.1|9156
1720098300000|2024-07-04 13:05:00|857.9|853.4|858.9|854.4|858.9|854.4|857.2|852.7|5776
1720098600000|2024-07-04 13:10:00|858.7|854.2|857.9|853.4|859.1|854.6|857.6|853.1|2689
1720098900000|2024-07-04 13:15:00|857.6|853.1|857.4|852.9|857.6|853.1|857.1|852.6|1860
1720099200000|2024-07-04 13:20:00|857.1|852.6|856.9|852.4|857.1|852.6|855.6|851.1|4585
1720099500000|2024-07-04 13:25:00|857.1|852.6|856.4|851.9|857.4|852.9|856.1|851.6|2135
1720099800000|2024-07-04 13:30:00|856.1|851.6|856.6|852.1|856.6|852.1|855.1|850.6|2618
1720100100000|2024-07-04 13:35:00|856.5|852|857.1|852.6|857.6|853.1|856.1|851.6|1843
1720100400000|2024-07-04 13:40:00|857.3|852.8|858.3|853.8|858.6|854.1|857.1|852.6|3165
1720100700000|2024-07-04 13:45:00|858.1|853.6|858.8|854.3|858.8|854.3|858.1|853.6|1990
1720101000000|2024-07-04 13:50:00|859.1|854.6|858.8|854.3|859.6|855.1|858.3|853.8|2633
1720101300000|2024-07-04 13:55:00|858.7|854.2|858.3|853.8|858.8|854.3|858.1|853.6|1602
1720101600000|2024-07-04 14:00:00|858.1|853.6|858.3|853.8|858.6|854.1|857.7|853.2|1112
1720101900000|2024-07-04 14:05:00|858.1|853.6|856.6|852.1|858.1|853.6|856.6|852.1|3389
1720102200000|2024-07-04 14:10:00|856.3|851.8|857.3|852.8|857.6|853.1|855.3|850.8|3649
1720102500000|2024-07-04 14:15:00|857.1|852.6|857.2|852.7|857.3|852.8|856.3|851.8|1514
1720102800000|2024-07-04 14:20:00|857|852.5|856.8|852.3|857.3|852.8|856.8|852.3|708
1720103100000|2024-07-04 14:25:00|856.3|851.8|856.8|852.3|857|852.5|856.1|851.6|1500
1720103400000|2024-07-04 14:30:00|856.6|852.1|857.7|853.2|857.7|853.2|856.3|851.8|1437
1720103700000|2024-07-04 14:35:00|857.8|853.3|857.3|852.8|858.3|853.8|857.3|852.8|1729
1720104000000|2024-07-04 14:40:00|857.5|853|858.8|854.3|859.6|855.1|857.5|853|3724
1720104300000|2024-07-04 14:45:00|858.6|854.1|856.7|852.2|859.3|854.8|856.6|852.1|2990
1720104600000|2024-07-04 14:50:00|856.8|852.3|852.1|847.6|856.8|852.3|852.1|847.6|9989
1720104900000|2024-07-04 14:55:00|851.8|847.3|850.7|846.2|853|848.5|850.7|846.2|10519
1720141200000|2024-07-05 01:00:00|850.8|846.3|852.8|848.3|853|848.5|849.8|845.3|9724
1720141500000|2024-07-05 01:05:00|852.7|848.2|852.5|848|853.6|849.1|851.5|847|4454
1720141800000|2024-07-05 01:10:00|852.8|848.3|853.2|848.7|853.7|849.2|852.5|848|1894
1720142100000|2024-07-05 01:15:00|853.3|848.8|853.3|848.8|855|850.5|853.3|848.8|3055
1720142400000|2024-07-05 01:20:00|852.8|848.3|851|846.5|853.3|848.8|850.3|845.8|5160
1720142700000|2024-07-05 01:25:00|851.3|846.8|850.5|846|852.3|847.8|850.3|845.8|2800
1720143000000|2024-07-05 01:30:00|850.3|845.8|848.8|844.3|851|846.5|848|843.5|8905
1720143300000|2024-07-05 01:35:00|849|844.5|848.3|843.8|849.5|845|848.3|843.8|4453
1720143600000|2024-07-05 01:40:00|848.5|844|848.1|843.6|849.8|845.3|847.5|843|3766
1720143900000|2024-07-05 01:45:00|848.3|843.8|846.5|842|848.3|843.8|845|840.5|11998
1720144200000|2024-07-05 01:50:00|846.3|841.8|848.8|844.3|849.5|845|846|841.5|4860
1720144500000|2024-07-05 01:55:00|848.6|844.1|848.3|843.8|849.8|845.3|847.6|843.1|2755
1720144800000|2024-07-05 02:00:00|848|843.5|850|845.5|850.8|846.3|848|843.5|3989
1720145100000|2024-07-05 02:05:00|849.9|845.4|849.8|845.3|850.8|846.3|849.6|845.1|2360
1720145400000|2024-07-05 02:10:00|849.5|845|850|845.5|850.3|845.8|848.5|844|1617
1720146600000|2024-07-05 02:30:00|849.8|845.3|846.8|842.3|849.8|845.3|846.7|842.2|3796
1720146900000|2024-07-05 02:35:00|847|842.5|846.8|842.3|847.8|843.3|846|841.5|3685
1720147200000|2024-07-05 02:40:00|847|842.5|847.5|843|848.8|844.3|847|842.5|2113
1720147500000|2024-07-05 02:45:00|847.6|843.1|846.5|842|848|843.5|846|841.5|2373
1720147800000|2024-07-05 02:50:00|846.7|842.2|848.2|843.7|848.5|844|846.2|841.7|2567
1720148100000|2024-07-05 02:55:00|848|843.5|844.1|839.6|848|843.5|844|839.5|6656
1720148400000|2024-07-05 03:00:00|844.2|839.7|845.7|841.2|846.2|841.7|843.7|839.2|3863
1720148700000|2024-07-05 03:05:00|845.9|841.4|844.9|840.4|846.2|841.7|844.2|839.7|2236
1720149000000|2024-07-05 03:10:00|845.1|840.6|843.2|838.7|845.7|841.2|841.9|837.4|6835
1720149300000|2024-07-05 03:15:00|842.9|838.4|842.2|837.7|843.4|838.9|841.9|837.4|5816
1720149600000|2024-07-05 03:20:00|842.1|837.6|841.4|836.9|843.2|838.7|841.4|836.9|4968
1720149900000|2024-07-05 03:25:00|841.3|836.8|838.4|833.9|841.3|836.8|837.2|832.7|16677
1720150200000|2024-07-05 03:30:00|838.3|833.8|838.3|833.8|838.3|833.8|838.3|833.8|0
1720157400000|2024-07-05 05:30:00|838.7|834.2|840.9|836.4|841.2|836.7|838.2|833.7|9029
1720157700000|2024-07-05 05:35:00|841.1|836.6|840.4|835.9|841.4|836.9|839.8|835.3|3103
1720158000000|2024-07-05 05:40:00|840.2|835.7|839.9|835.4|840.9|836.4|839.4|834.9|2732
1720158300000|2024-07-05 05:45:00|839.8|835.3|841.9|837.4|842.2|837.7|839.5|835|5006
1720158600000|2024-07-05 05:50:00|842.2|837.7|841.4|836.9|842.2|837.7|841.2|836.7|2249
1720158900000|2024-07-05 05:55:00|841.7|837.2|843.2|838.7|843.7|839.2|841.4|836.9|5731
1720159200000|2024-07-05 06:00:00|843.4|838.9|844.9|840.4|845.1|840.6|843.2|838.7|4631
1720159500000|2024-07-05 06:05:00|845.2|840.7|845.7|841.2|845.7|841.2|844.4|839.9|3170
1720159800000|2024-07-05 06:10:00|845.5|841|844.4|839.9|845.7|841.2|844.2|839.7|2379
1720160100000|2024-07-05 06:15:00|844.2|839.7|841.9|837.4|844.2|839.7|841.9|837.4|3630
1720160400000|2024-07-05 06:20:00|841.7|837.2|841.4|836.9|842.2|837.7|840|835.5|4181
1720160700000|2024-07-05 06:25:00|841.2|836.7|839.7|835.2|841.2|836.7|839.7|835.2|2816
1720161000000|2024-07-05 06:30:00|839.8|835.3|840.2|835.7|840.7|836.2|839.2|834.7|2965
1720161300000|2024-07-05 06:35:00|839.9|835.4|838.4|833.9|840.2|835.7|838.4|833.9|3466
1720161600000|2024-07-05 06:40:00|838.2|833.7|837.4|832.9|838.4|833.9|836.9|832.4|6269
1720161900000|2024-07-05 06:45:00|837.2|832.7|838.4|833.9|838.9|834.4|837.2|832.7|3485
1720162200000|2024-07-05 06:50:00|838.6|834.1|836.9|832.4|839.2|834.7|836.9|832.4|4200
1720162500000|2024-07-05 06:55:00|837.2|832.7|838.7|834.2|838.7|834.2|835.7|831.2|11704
1720184400000|2024-07-05 13:00:00|841.4|836.9|840.8|836.3|842.9|838.4|840.8|836.3|14697
1720184700000|2024-07-05 13:05:00|840.9|836.4|843.9|839.4|843.9|839.4|840.7|836.2|6975
1720185000000|2024-07-05 13:10:00|843.8|839.3|842.7|838.2|843.9|839.4|841.7|837.2|4071
1720185300000|2024-07-05 13:15:00|842.9|838.4|842.7|838.2|843.2|838.7|841.9|837.4|2851
1720185600000|2024-07-05 13:20:00|842.6|838.1|840.4|835.9|842.6|838.1|839.9|835.4|3855
1720185900000|2024-07-05 13:25:00|840.2|835.7|841.7|837.2|841.9|837.4|839.9|835.4|2422
1720186200000|2024-07-05 13:30:00|841.9|837.4|841.7|837.2|842.7|838.2|841.7|837.2|1994
1720186500000|2024-07-05 13:35:00|841.5|837|841.2|836.7|841.5|837|840.7|836.2|1630
1720186800000|2024-07-05 13:40:00|841.4|836.9|842|837.5|842.2|837.7|841.4|836.9|1350
1720187100000|2024-07-05 13:45:00|842.1|837.6|839.9|835.4|842.2|837.7|839.6|835.1|3232
1720187400000|2024-07-05 13:50:00|840.2|835.7|838.9|834.4|840.2|835.7|838.4|833.9|3112
1720187700000|2024-07-05 13:55:00|839.1|834.6|839.9|835.4|839.9|835.4|838.9|834.4|1674
1720188000000|2024-07-05 14:00:00|839.7|835.2|837.5|833|839.9|835.4|837.5|833|3278
1720188300000|2024-07-05 14:05:00|837.8|833.3|837.9|833.4|838.4|833.9|836.6|832.1|3913
1720188600000|2024-07-05 14:10:00|837.8|833.3|836.4|831.9|838.1|833.6|836.4|831.9|1574
1720188900000|2024-07-05 14:15:00|836.6|832.1|834.4|829.9|836.6|832.1|834.4|829.9|6988
1720189200000|2024-07-05 14:20:00|834.6|830.1|835.9|831.4|835.9|831.4|834.6|830.1|2830
1720189500000|2024-07-05 14:25:00|836.2|831.7|837.1|832.6|837.1|832.6|836|831.5|2174
1720189800000|2024-07-05 14:30:00|836.9|832.4|839.1|834.6|839.4|834.9|836.9|832.4|3200
1720190100000|2024-07-05 14:35:00|838.9|834.4|840.1|835.6|840.1|835.6|838.9|834.4|2785
1720190400000|2024-07-05 14:40:00|839.9|835.4|840.6|836.1|840.6|836.1|839.6|835.1|1632
1720190700000|2024-07-05 14:45:00|840.9|836.4|842.9|838.4|843.2|838.7|840.6|836.1|4780
1720191000000|2024-07-05 14:50:00|842.7|838.2|842.6|838.1|843.9|839.4|842.6|838.1|4439
1720191300000|2024-07-05 14:55:00|842.9|838.4|842.4|837.9|843.4|838.9|842.1|837.6|4254
1720400400000|2024-07-08 01:00:00|842.6|838.1|840.8|836.3|843.1|838.6|839.9|835.4|9618
1720400700000|2024-07-08 01:05:00|840.7|836.2|841.3|836.8|841.3|836.8|838.1|833.6|7399
1720401000000|2024-07-08 01:10:00|841.1|836.6|840.3|835.8|841.1|836.6|839.3|834.8|3182
1720401300000|2024-07-08 01:15:00|840.1|835.6|840.3|835.8|841.3|836.8|839.8|835.3|2512
1720401600000|2024-07-08 01:20:00|840.1|835.6|840.8|836.3|841.8|837.3|839.3|834.8|3110
1720401900000|2024-07-08 01:25:00|841.1|836.6|841.8|837.3|842.1|837.6|840.8|836.3|2205
1720402200000|2024-07-08 01:30:00|842.1|837.6|842.6|838.1|844.1|839.6|841.8|837.3|5117
1720402500000|2024-07-08 01:35:00|842.3|837.8|840.1|835.6|842.3|837.8|838.6|834.1|4315
1720402800000|2024-07-08 01:40:00|839.8|835.3|841.1|836.6|841.1|836.6|839.6|835.1|1574
1720403100000|2024-07-08 01:45:00|840.9|836.4|839.3|834.8|841.1|836.6|839.1|834.6|2027
1720403400000|2024-07-08 01:50:00|839.1|834.6|837.8|833.3|839.1|834.6|837.8|833.3|2235
1720403700000|2024-07-08 01:55:00|837.6|833.1|835.8|831.3|838.1|833.6|835.5|831|6600
1720404000000|2024-07-08 02:00:00|836.1|831.6|836.1|831.6|836.8|832.3|834.9|830.4|4542
1720404300000|2024-07-08 02:05:00|836.3|831.8|836.6|832.1|836.8|832.3|835.3|830.8|3297
1720404600000|2024-07-08 02:10:00|836.8|832.3|836.3|831.8|837.3|832.8|835.6|831.1|2624
1720405800000|2024-07-08 02:30:00|836.6|832.1|834|829.5|836.8|832.3|833.6|829.1|5579
1720406100000|2024-07-08 02:35:00|833.9|829.4|834.3|829.8|834.5|830|833.1|828.6|5004
1720406400000|2024-07-08 02:40:00|834|829.5|830.8|826.3|834.5|830|830.5|826|11237
1720406700000|2024-07-08 02:45:00|830.9|826.4|829|824.5|831|826.5|828.7|824.2|10308
1720407000000|2024-07-08 02:50:00|828.8|824.3|824.9|820.4|828.8|824.3|824.2|819.7|16168
1720407300000|2024-07-08 02:55:00|824.7|820.2|826.5|822|827.1|822.6|824.7|820.2|7600
1720407600000|2024-07-08 03:00:00|826.3|821.8|825|820.5|826.5|822|824|819.5|9571
1720407900000|2024-07-08 03:05:00|824.8|820.3|824.5|820|826.3|821.8|824.5|820|4519
1720408200000|2024-07-08 03:10:00|824.7|820.2|824.7|820.2|825.7|821.2|824.2|819.7|3969
1720408500000|2024-07-08 03:15:00|824.5|820|825.2|820.7|826|821.5|823.7|819.2|3322
1720408800000|2024-07-08 03:20:00|825|820.5|824.7|820.2|825.7|821.2|824.2|819.7|2627
1720409100000|2024-07-08 03:25:00|824.5|820|824.4|819.9|825.2|820.7|823.4|818.9|5048
1720416600000|2024-07-08 05:30:00|824.6|820.1|820.7|816.2|824.9|820.4|819.7|815.2|14921
1720416900000|2024-07-08 05:35:00|820.5|816|819.5|815|821.2|816.7|819.5|815|8160
1720417200000|2024-07-08 05:40:00|819.7|815.2|819.7|815.2|820.2|815.7|818.5|814|6248
1720417500000|2024-07-08 05:45:00|819.2|814.7|816.2|811.7|819.2|814.7|815.3|810.8|11733
1720417800000|2024-07-08 05:50:00|816.5|812|818.7|814.2|818.9|814.4|816.5|812|5037
1720418100000|2024-07-08 05:55:00|818.5|814|817.7|813.2|818.9|814.4|817.7|813.2|3110
1720418400000|2024-07-08 06:00:00|817.5|813|818.2|813.7|818.2|813.7|816.3|811.8|5024
1720418700000|2024-07-08 06:05:00|818|813.5|817|812.5|818.2|813.7|816.5|812|3178
1720419000000|2024-07-08 06:10:00|816.8|812.3|818|813.5|818|813.5|816.5|812|2716
1720419300000|2024-07-08 06:15:00|817.7|813.2|819.7|815.2|820|815.5|817.5|813|5442
1720419600000|2024-07-08 06:20:00|819.5|815|818.3|813.8|821.1|816.6|817.8|813.3|3535
1720419900000|2024-07-08 06:25:00|818|813.5|817.3|812.8|818.1|813.6|817|812.5|2023
1720420200000|2024-07-08 06:30:00|817.1|812.6|817.5|813|819.3|814.8|817|812.5|2932
1720420500000|2024-07-08 06:35:00|817.3|812.8|816.5|812|817.5|813|816.5|812|2649
1720420800000|2024-07-08 06:40:00|816.3|811.8|816|811.5|816.8|812.3|815.3|810.8|4039
1720421100000|2024-07-08 06:45:00|816.3|811.8|817.3|812.8|818|813.5|816|811.5|2321
1720421400000|2024-07-08 06:50:00|817.5|813|817.8|813.3|818.3|813.8|817.3|812.8|3309
1720421700000|2024-07-08 06:55:00|817.3|812.8|818.1|813.6|819.8|815.3|817.2|812.7|9411
1720443600000|2024-07-08 13:00:00|818.8|814.3|819.9|815.4|821.7|817.2|818.8|814.3|10754
1720443900000|2024-07-08 13:05:00|819.7|815.2|823|818.5|823.2|818.7|819.4|814.9|6150
1720444200000|2024-07-08 13:10:00|823.3|818.8|822.8|818.3|824.5|820|822.5|818|7013
1720444500000|2024-07-08 13:15:00|823|818.5|822|817.5|823.5|819|821.8|817.3|3714
1720444800000|2024-07-08 13:20:00|822.1|817.6|822|817.5|822.5|818|822|817.5|1926
1720445100000|2024-07-08 13:25:00|822.3|817.8|821.5|817|822.5|818|821|816.5|1839
1720445400000|2024-07-08 13:30:00|821.8|817.3|823.3|818.8|823.3|818.8|821.8|817.3|2430
1720445700000|2024-07-08 13:35:00|823.5|819|822.8|818.3|823.8|819.3|822.3|817.8|2206
1720446000000|2024-07-08 13:40:00|822.6|818.1|822.3|817.8|823|818.5|822.3|817.8|1063
1720446300000|2024-07-08 13:45:00|822.5|818|822.3|817.8|822.8|818.3|822.3|817.8|934
1720446600000|2024-07-08 13:50:00|822.5|818|822.3|817.8|822.8|818.3|822.3|817.8|1063
1720446900000|2024-07-08 13:55:00|822|817.5|820.8|816.3|822.5|818|820.8|816.3|2119
1720447200000|2024-07-08 14:00:00|821|816.5|820.8|816.3|821.3|816.8|820.3|815.8|2266
1720447500000|2024-07-08 14:05:00|820.9|816.4|823.8|819.3|824.3|819.8|820.8|816.3|4223
1720447800000|2024-07-08 14:10:00|823.5|819|824.3|819.8|824.8|820.3|823|818.5|2317
1720448100000|2024-07-08 14:15:00|824.5|820|824.5|820|824.8|820.3|824.3|819.8|1204
1720448400000|2024-07-08 14:20:00|824.8|820.3|823|818.5|824.8|820.3|823|818.5|2427
1720448700000|2024-07-08 14:25:00|823.3|818.8|824|819.5|824.3|819.8|822.5|818|1247
1720449000000|2024-07-08 14:30:00|823.8|819.3|824.5|820|825|820.5|823.5|819|1393
1720449300000|2024-07-08 14:35:00|824.8|820.3|825.5|821|826|821.5|824.7|820.2|3209
1720449600000|2024-07-08 14:40:00|825.3|820.8|825.8|821.3|826.3|821.8|825|820.5|3471
1720449900000|2024-07-08 14:45:00|825.5|821|825.3|820.8|825.8|821.3|825|820.5|1081
1720450200000|2024-07-08 14:50:00|825|820.5|824.8|820.3|825.3|820.8|824.8|820.3|1179
1720450500000|2024-07-08 14:55:00|824.5|820|824.7|820.2|824.8|820.3|823.8|819.3|2443
1720486800000|2024-07-09 01:00:00|824.2|819.7|824|819.5|825.2|820.7|823.7|819.2|4114
1720487100000|2024-07-09 01:05:00|824.2|819.7|823.2|818.7|825|820.5|822.2|817.7|3561
1720487400000|2024-07-09 01:10:00|823.3|818.8|825.2|820.7|825.2|820.7|823.3|818.8|1918
1720487700000|2024-07-09 01:15:00|825.1|820.6|822.4|817.9|825.1|820.6|822.4|817.9|2820
1720488000000|2024-07-09 01:20:00|822.3|817.8|821.4|816.9|822.4|817.9|820.7|816.2|4047
1720488300000|2024-07-09 01:25:00|821.2|816.7|822.4|817.9|822.4|817.9|820.9|816.4|1323
1720488600000|2024-07-09 01:30:00|822.6|818.1|822.9|818.4|823.6|819.1|822.4|817.9|1951
1720488900000|2024-07-09 01:35:00|822.7|818.2|824.4|819.9|824.4|819.9|821.9|817.4|1619
1720489200000|2024-07-09 01:40:00|824.2|819.7|825.8|821.3|826|821.5|823.9|819.4|3563
1720489500000|2024-07-09 01:45:00|825.7|821.2|824.5|820|826|821.5|824.5|820|1840
1720489800000|2024-07-09 01:50:00|824.7|820.2|824.2|819.7|824.7|820.2|822.7|818.2|1662
1720490100000|2024-07-09 01:55:00|824.3|819.8|825.2|820.7|825.5|821|824.2|819.7|1211
1720490400000|2024-07-09 02:00:00|825.5|821|823.6|819.1|825.7|821.2|823|818.5|1522
1720490700000|2024-07-09 02:05:00|823.5|819|820.5|816|823.5|819|820.2|815.7|3975
1720491000000|2024-07-09 02:10:00|820.2|815.7|817.4|812.9|821.2|816.7|817.2|812.7|10364
1720492200000|2024-07-09 02:30:00|817.2|812.7|815.5|811|817.2|812.7|814.6|810.1|12376
1720492500000|2024-07-09 02:35:00|815.3|810.8|813.2|808.7|815.3|810.8|812.2|807.7|10755
1720492800000|2024-07-09 02:40:00|813|808.5|809.6|805.1|813.2|808.7|809.1|804.6|9373
1720493100000|2024-07-09 02:45:00|809.4|804.9|811.7|807.2|812.4|807.9|808.9|804.4|7692
1720493400000|2024-07-09 02:50:00|811.4|806.9|810.9|806.4|812.4|807.9|810.4|805.9|3838
1720493700000|2024-07-09 02:55:00|811.1|806.6|811.6|807.1|812.5|808|810.1|805.6|4253
1720494000000|2024-07-09 03:00:00|811.4|806.9|818.2|813.7|818.2|813.7|811.1|806.6|11617
1720494300000|2024-07-09 03:05:00|818|813.5|817.4|812.9|818.4|813.9|815.4|810.9|7537
1720494600000|2024-07-09 03:10:00|817.3|812.8|814.9|810.4|817.8|813.3|814.8|810.3|3393
1720494900000|2024-07-09 03:15:00|815.1|810.6|821.8|817.3|822|817.5|814.9|810.4|9720
1720495200000|2024-07-09 03:20:00|821.7|817.2|817.2|812.7|822|817.5|816.9|812.4|5693
1720495500000|2024-07-09 03:25:00|817.1|812.6|818.7|814.2|819.2|814.7|816.2|811.7|3192
1720503000000|2024-07-09 05:30:00|819.4|814.9|820.7|816.2|822.5|818|819.4|814.9|8654
1720503300000|2024-07-09 05:35:00|820.4|815.9|820.7|816.2|821.2|816.7|820.2|815.7|2957
1720503600000|2024-07-09 05:40:00|820.5|816|821.5|817|821.5|817|820|815.5|2588
1720503900000|2024-07-09 05:45:00|821.4|816.9|822.5|818|823.2|818.7|821.2|816.7|5129
1720504200000|2024-07-09 05:50:00|822.2|817.7|827.4|822.9|827.6|823.1|822.2|817.7|13743
1720504500000|2024-07-09 05:55:00|827.6|823.1|825.1|820.6|828.6|824.1|824.6|820.1|8705
1720504800000|2024-07-09 06:00:00|825.3|820.8|826.6|822.1|827.8|823.3|825.3|820.8|5527
1720505100000|2024-07-09 06:05:00|826.9|822.4|827.9|823.4|829.6|825.1|826.9|822.4|8460
1720505400000|2024-07-09 06:10:00|828.1|823.6|826.7|822.2|828.4|823.9|826.2|821.7|3538
1720505700000|2024-07-09 06:15:00|826.9|822.4|824.7|820.2|827.2|822.7|823.6|819.1|6973
1720506000000|2024-07-09 06:20:00|824.5|820|825.2|820.7|825.7|821.2|824.5|820|2445
1720506300000|2024-07-09 06:25:00|824.7|820.2|825.2|820.7|825.4|820.9|824|819.5|1886
1720506600000|2024-07-09 06:30:00|824.9|820.4|826.4|821.9|826.5|822|824.4|819.9|2759
1720506900000|2024-07-09 06:35:00|826.1|821.6|825.7|821.2|827.9|823.4|825.7|821.2|3484
1720507200000|2024-07-09 06:40:00|825.9|821.4|824.7|820.2|826.2|821.7|824.5|820|2298
1720507500000|2024-07-09 06:45:00|825|820.5|826.9|822.4|826.9|822.4|825|820.5|1979
1720507800000|2024-07-09 06:50:00|827.2|822.7|826.9|822.4|827.2|822.7|826.2|821.7|2113
1720508100000|2024-07-09 06:55:00|827.2|822.7|827|822.5|827.7|823.2|826.7|822.2|5838
1720530000000|2024-07-09 13:00:00|826.8|822.3|824.9|820.4|827.3|822.8|822.7|818.2|13380
1720530300000|2024-07-09 13:05:00|824.7|820.2|824.2|819.7|824.7|820.2|823.7|819.2|4075
1720530600000|2024-07-09 13:10:00|823.9|819.4|825.5|821|825.7|821.2|823.9|819.4|2446
1720530900000|2024-07-09 13:15:00|825.7|821.2|825.9|821.4|826.7|822.2|825.5|821|2938
1720531200000|2024-07-09 13:20:00|826.1|821.6|826.7|822.2|827.4|822.9|826.1|821.6|3482
1720531500000|2024-07-09 13:25:00|826.6|822.1|824.4|819.9|826.6|822.1|824.4|819.9|2092
1720531800000|2024-07-09 13:30:00|824.6|820.1|824.4|819.9|824.9|820.4|823.9|819.4|2293
1720532100000|2024-07-09 13:35:00|824.6|820.1|824.7|820.2|824.9|820.4|824.4|819.9|1305
1720532400000|2024-07-09 13:40:00|824.6|820.1|823.2|818.7|824.6|820.1|823.2|818.7|2826
1720532700000|2024-07-09 13:45:00|822.9|818.4|821.9|817.4|822.9|818.4|821.4|816.9|5257
1720533000000|2024-07-09 13:50:00|822.2|817.7|821.9|817.4|822.4|817.9|821.9|817.4|2137
1720533300000|2024-07-09 13:55:00|822.4|817.9|822.2|817.7|822.4|817.9|822.2|817.7|1239
1720533600000|2024-07-09 14:00:00|822.3|817.8|819.2|814.7|822.7|818.2|818.2|813.7|10612
1720533900000|2024-07-09 14:05:00|819.1|814.6|818.7|814.2|819.7|815.2|818.6|814.1|4483
1720534200000|2024-07-09 14:10:00|818.9|814.4|818.7|814.2|818.9|814.4|817.2|812.7|5485
1720534500000|2024-07-09 14:15:00|818.5|814|819.2|814.7|819.5|815|817.9|813.4|2748
1720534800000|2024-07-09 14:20:00|819|814.5|817.4|812.9|819|814.5|817.2|812.7|2828
1720535100000|2024-07-09 14:25:00|817.2|812.7|817.7|813.2|817.9|813.4|816.9|812.4|2149
1720535400000|2024-07-09 14:30:00|817.9|813.4|819.7|815.2|820.1|815.6|817.9|813.4|4154
1720535700000|2024-07-09 14:35:00|820|815.5|819.2|814.7|820|815.5|818.7|814.2|2242
1720536000000|2024-07-09 14:40:00|819.4|814.9|818.7|814.2|820|815.5|818.7|814.2|1361
1720536300000|2024-07-09 14:45:00|818.9|814.4|818.7|814.2|819.5|815|818.7|814.2|760
1720536600000|2024-07-09 14:50:00|818.2|813.7|818.2|813.7|818.5|814|817.7|813.2|1524
1720536900000|2024-07-09 14:55:00|818.5|814|816.6|812.1|818.7|814.2|816.1|811.6|4185
1720573200000|2024-07-10 01:00:00|816.1|811.6|818.6|814.1|818.8|814.3|815.1|810.6|7078
1720573500000|2024-07-10 01:05:00|818.4|813.9|814.4|809.9|818.4|813.9|814.4|809.9|5503
1720573800000|2024-07-10 01:10:00|814.1|809.6|818.1|813.6|818.6|814.1|813.9|809.4|4422
1720574100000|2024-07-10 01:15:00|818|813.5|818.3|813.8|818.8|814.3|816.8|812.3|2979
1720574400000|2024-07-10 01:20:00|818.1|813.6|816.8|812.3|818.1|813.6|815.8|811.3|2066
1720574700000|2024-07-10 01:25:00|816.6|812.1|816.3|811.8|816.8|812.3|816.1|811.6|1393
1720575000000|2024-07-10 01:30:00|816.6|812.1|815.1|810.6|816.8|812.3|814.8|810.3|2180
1720575300000|2024-07-10 01:35:00|815.3|810.8|816.1|811.6|818.3|813.8|814.6|810.1|3668
1720575600000|2024-07-10 01:40:00|815.8|811.3|819.6|815.1|820.8|816.3|815.6|811.1|6847
1720575900000|2024-07-10 01:45:00|819.8|815.3|818.3|813.8|820.6|816.1|817.6|813.1|3339
1720576200000|2024-07-10 01:50:00|818.1|813.6|816.2|811.7|818.1|813.6|815.8|811.3|2505
1720576500000|2024-07-10 01:55:00|816.1|811.6|816.3|811.8|816.8|812.3|815.8|811.3|1829
1720576800000|2024-07-10 02:00:00|816.1|811.6|813.1|808.6|816.6|812.1|812.9|808.4|8646
1720577100000|2024-07-10 02:05:00|813.3|808.8|812.6|808.1|814.3|809.8|811.8|807.3|4721
1720577400000|2024-07-10 02:10:00|812.3|807.8|813.3|808.8|813.6|809.1|811.8|807.3|3672
1720578600000|2024-07-10 02:30:00|813.5|809|813.1|808.6|814.3|809.8|812.4|807.9|3793
1720578900000|2024-07-10 02:35:00|813.3|808.8|815.1|810.6|815.1|810.6|813.1|808.6|2721
1720579200000|2024-07-10 02:40:00|814.8|810.3|814.8|810.3|815.8|811.3|814.8|810.3|2467
1720579500000|2024-07-10 02:45:00|814.6|810.1|814.6|810.1|815.3|810.8|813.6|809.1|2109
1720579800000|2024-07-10 02:50:00|814.7|810.2|815.6|811.1|817.6|813.1|814.3|809.8|3408
1720580100000|2024-07-10 02:55:00|815.3|810.8|814.1|809.6|816.1|811.6|814.1|809.6|2021
1720580400000|2024-07-10 03:00:00|814.3|809.8|813.8|809.3|814.6|810.1|813.4|808.9|1619
1720580700000|2024-07-10 03:05:00|813.6|809.1|812.8|808.3|814.1|809.6|811.8|807.3|4781
1720581000000|2024-07-10 03:10:00|812.3|807.8|810.8|806.3|812.3|807.8|810.5|806|4942
1720581300000|2024-07-10 03:15:00|810.6|806.1|811.3|806.8|812.8|808.3|810.5|806|3997
1720581600000|2024-07-10 03:20:00|811.1|806.6|811.8|807.3|812.3|807.8|809.8|805.3|6280
1720581900000|2024-07-10 03:25:00|811.5|807|811.4|806.9|812.3|807.8|811.3|806.8|3894
1720589400000|2024-07-10 05:30:00|811.6|807.1|808.3|803.8|811.6|807.1|807|802.5|14125
1720589700000|2024-07-10 05:35:00|808.4|803.9|808|803.5|808.5|804|806.8|802.3|6292
1720590000000|2024-07-10 05:40:00|808.3|803.8|807.5|803|808.3|803.8|806.8|802.3|3876
1720590300000|2024-07-10 05:45:00|807.3|802.8|805.8|801.3|807.3|802.8|805|800.5|6558
1720590600000|2024-07-10 05:50:00|806|801.5|805.7|801.2|806.3|801.8|805|800.5|4279
1720590900000|2024-07-10 05:55:00|805.5|801|810|805.5|810.2|805.7|805.5|801|7424
1720591200000|2024-07-10 06:00:00|809.7|805.2|810.5|806|811|806.5|808.7|804.2|6039
1720591500000|2024-07-10 06:05:00|810.2|805.7|810.2|805.7|810.2|805.7|809.5|805|3638
1720591800000|2024-07-10 06:10:00|810|805.5|808.7|804.2|810|805.5|807.7|803.2|2915
1720592100000|2024-07-10 06:15:00|808.5|804|807|802.5|808.5|804|806.5|802|2967
1720592400000|2024-07-10 06:20:00|807.1|802.6|808.5|804|810.2|805.7|807|802.5|3751
1720592700000|2024-07-10 06:25:00|808.3|803.8|807|802.5|809|804.5|806.5|802|2906
1720593000000|2024-07-10 06:30:00|806.7|802.2|807|802.5|807|802.5|806|801.5|2703
1720593300000|2024-07-10 06:35:00|806.8|802.3|805|800.5|807|802.5|805|800.5|2901
1720593600000|2024-07-10 06:40:00|804.8|800.3|805.5|801|806|801.5|803.2|798.7|8322
1720593900000|2024-07-10 06:45:00|805.6|801.1|806.2|801.7|806.5|802|805.5|801|2752
1720594200000|2024-07-10 06:50:00|806|801.5|805.2|800.7|807.2|802.7|805.2|800.7|3431
1720594500000|2024-07-10 06:55:00|805.4|800.9|805.2|800.7|806|801.5|804.8|800.3|6700
1720616400000|2024-07-10 13:00:00|807.4|802.9|810.1|805.6|811.1|806.6|807.4|802.9|17178
1720616700000|2024-07-10 13:05:00|809.8|805.3|808.1|803.6|809.8|805.3|807.9|803.4|5356
1720617000000|2024-07-10 13:10:00|808.4|803.9|810.7|806.2|811.2|806.7|808.4|803.9|5500
1720617300000|2024-07-10 13:15:00|810.8|806.3|812.9|808.4|813.2|808.7|810.7|806.2|9860
1720617600000|2024-07-10 13:20:00|813.2|808.7|810.7|806.2|813.2|808.7|810.7|806.2|3682
1720617900000|2024-07-10 13:25:00|810.9|806.4|809.6|805.1|810.9|806.4|808.9|804.4|4803
1720618200000|2024-07-10 13:30:00|809.5|805|809.7|805.2|809.9|805.4|809.1|804.6|2199
1720618500000|2024-07-10 13:35:00|809.8|805.3|808.9|804.4|809.8|805.3|808.9|804.4|2147
1720618800000|2024-07-10 13:40:00|809.1|804.6|809.4|804.9|809.4|804.9|808.9|804.4|1491
1720619100000|2024-07-10 13:45:00|809.7|805.2|809.9|805.4|809.9|805.4|809.7|805.2|751
1720619400000|2024-07-10 13:50:00|810.2|805.7|811.7|807.2|812.2|807.7|810.2|805.7|2701
1720619700000|2024-07-10 13:55:00|811.9|807.4|811.2|806.7|812.9|808.4|811.2|806.7|4100
1720620000000|2024-07-10 14:00:00|811.4|806.9|811.7|807.2|811.7|807.2|811.2|806.7|1625
1720620300000|2024-07-10 14:05:00|811.4|806.9|813.2|808.7|813.9|809.4|811.2|806.7|5186
1720620600000|2024-07-10 14:10:00|812.9|808.4|811.7|807.2|812.9|808.4|811.5|807|1239
1720620900000|2024-07-10 14:15:00|811.9|807.4|811.2|806.7|811.9|807.4|811.2|806.7|1284
1720621200000|2024-07-10 14:20:00|811|806.5|811.9|807.4|811.9|807.4|810.7|806.2|1597
1720621500000|2024-07-10 14:25:00|811.7|807.2|810.7|806.2|811.7|807.2|810.7|806.2|1497
1720621800000|2024-07-10 14:30:00|810.4|805.9|811.2|806.7|811.2|806.7|810.1|805.6|1124
1720622100000|2024-07-10 14:35:00|811.4|806.9|811.2|806.7|811.4|806.9|810.9|806.4|1200
1720622400000|2024-07-10 14:40:00|811.1|806.6|811.2|806.7|811.4|806.9|810.5|806|1822
1720622700000|2024-07-10 14:45:00|811.4|806.9|811.2|806.7|811.7|807.2|811.2|806.7|515
1720623000000|2024-07-10 14:50:00|811.4|806.9|810.7|806.2|811.4|806.9|810.5|806|1056
1720623300000|2024-07-10 14:55:00|810.9|806.4|810.1|805.6|810.9|806.4|810.1|805.6|2011
1720659600000|2024-07-11 01:00:00|810.8|806.3|811.1|806.6|812.6|808.1|810.4|805.9|5994
1720659900000|2024-07-11 01:05:00|810.9|806.4|812.6|808.1|813.1|808.6|810.6|806.1|3569
1720660200000|2024-07-11 01:10:00|812.8|808.3|814.6|810.1|814.8|810.3|812.6|808.1|6419
1720660500000|2024-07-11 01:15:00|814.8|810.3|811.8|807.3|814.8|810.3|811.1|806.6|5243
1720660800000|2024-07-11 01:20:00|811.6|807.1|810.9|806.4|812.1|807.6|810.6|806.1|3409
1720661100000|2024-07-11 01:25:00|810.6|806.1|812.1|807.6|812.1|807.6|810.4|805.9|2399
1720661400000|2024-07-11 01:30:00|811.9|807.4|807.6|803.1|811.9|807.4|807.6|803.1|6168
1720661700000|2024-07-11 01:35:00|807.8|803.3|807.1|802.6|808.4|803.9|807.1|802.6|4000
1720662000000|2024-07-11 01:40:00|806.9|802.4|808.9|804.4|808.9|804.4|806.2|801.7|5963
1720662300000|2024-07-11 01:45:00|808.6|804.1|807.9|803.4|808.9|804.4|807.4|802.9|2143
1720662600000|2024-07-11 01:50:00|808.1|803.6|806.8|802.3|808.4|803.9|806.5|802|2623
1720662900000|2024-07-11 01:55:00|807|802.5|807.6|803.1|808.3|803.8|807|802.5|1798
1720663200000|2024-07-11 02:00:00|807.8|803.3|811.6|807.1|812.1|807.6|807.6|803.1|5375
1720663500000|2024-07-11 02:05:00|811.8|807.3|815.6|811.1|816.9|812.4|811.8|807.3|13310
1720663800000|2024-07-11 02:10:00|815.5|811|817.1|812.6|817.1|812.6|815.1|810.6|6123
1720665000000|2024-07-11 02:30:00|817.3|812.8|817.6|813.1|820.1|815.6|817.3|812.8|12611
1720665300000|2024-07-11 02:35:00|817.9|813.4|818.9|814.4|818.9|814.4|817.6|813.1|3247
1720665600000|2024-07-11 02:40:00|818.6|814.1|818.1|813.6|818.9|814.4|817.6|813.1|3302
1720665900000|2024-07-11 02:45:00|818|813.5|815.8|811.3|818.6|814.1|815.8|811.3|3827
1720666200000|2024-07-11 02:50:00|816.1|811.6|817.1|812.6|817.1|812.6|815.6|811.1|2580
1720666500000|2024-07-11 02:55:00|816.9|812.4|816.3|811.8|817.3|812.8|816.1|811.6|2270
1720666800000|2024-07-11 03:00:00|816.2|811.7|816.1|811.6|817.1|812.6|815.1|810.6|3165
1720667100000|2024-07-11 03:05:00|815.9|811.4|817.9|813.4|817.9|813.4|815.6|811.1|1826
1720667400000|2024-07-11 03:10:00|817.8|813.3|821.1|816.6|821.7|817.2|817.8|813.3|7406
1720667700000|2024-07-11 03:15:00|821.2|816.7|821.7|817.2|823.3|818.8|820.4|815.9|8672
1720668000000|2024-07-11 03:20:00|821.9|817.4|825|820.5|826.5|822|821.5|817|15790
1720668300000|2024-07-11 03:25:00|824.9|820.4|829.1|824.6|829.1|824.6|824.4|819.9|12306
1720675800000|2024-07-11 05:30:00|830|825.5|827.4|822.9|831.1|826.6|827.2|822.7|18467
1720676100000|2024-07-11 05:35:00|827.5|823|827.4|822.9|828.7|824.2|826.2|821.7|5522
1720676400000|2024-07-11 05:40:00|827.2|822.7|827.7|823.2|827.7|823.2|826.2|821.7|3436
1720676700000|2024-07-11 05:45:00|827.6|823.1|827.4|822.9|828.4|823.9|827.2|822.7|4195
1720677000000|2024-07-11 05:50:00|827.7|823.2|827.4|822.9|827.9|823.4|827.2|822.7|2228
1720677300000|2024-07-11 05:55:00|827.5|823|826.4|821.9|827.5|823|825.9|821.4|3436
1720677600000|2024-07-11 06:00:00|826.6|822.1|825.9|821.4|826.6|822.1|825.6|821.1|1985
1720677900000|2024-07-11 06:05:00|826.1|821.6|826.4|821.9|826.4|821.9|825.2|820.7|3224
1720678200000|2024-07-11 06:10:00|826.2|821.7|825.4|820.9|826.7|822.2|825.4|820.9|1183
1720678500000|2024-07-11 06:15:00|825.7|821.2|823.4|818.9|825.9|821.4|822.6|818.1|4145
1720678800000|2024-07-11 06:20:00|823.7|819.2|822.7|818.2|824|819.5|821.6|817.1|6919
1720679100000|2024-07-11 06:25:00|822.4|817.9|820.4|815.9|822.4|817.9|820.4|815.9|5963
1720679400000|2024-07-11 06:30:00|820.6|816.1|819.5|815|821.9|817.4|819.4|814.9|5165
1720679700000|2024-07-11 06:35:00|819.4|814.9|821.2|816.7|821.7|817.2|818.9|814.4|5705
1720680000000|2024-07-11 06:40:00|821.4|816.9|820.7|816.2|822.7|818.2|820.7|816.2|4957
1720680300000|2024-07-11 06:45:00|820.8|816.3|822.2|817.7|822.2|817.7|819.7|815.2|4000
1720680600000|2024-07-11 06:50:00|821.9|817.4|820.4|815.9|822.5|818|820.4|815.9|3644
1720680900000|2024-07-11 06:55:00|820.6|816.1|820.2|815.7|820.6|816.1|819.4|814.9|7309
1720702800000|2024-07-11 13:00:00|822.1|817.6|820.9|816.4|824|819.5|820.6|816.1|11184
1720703100000|2024-07-11 13:05:00|821.1|816.6|820.6|816.1|821.4|816.9|818.9|814.4|5647
1720703400000|2024-07-11 13:10:00|820.4|815.9|818.4|813.9|820.7|816.2|818.1|813.6|3998
1720703700000|2024-07-11 13:15:00|818.6|814.1|816.9|812.4|819.4|814.9|816.9|812.4|6317
1720704000000|2024-07-11 13:20:00|817.1|812.6|816.9|812.4|817.9|813.4|815.9|811.4|5495
1720704300000|2024-07-11 13:25:00|816.7|812.2|814.6|810.1|817.6|813.1|814.4|809.9|5754
1720704600000|2024-07-11 13:30:00|814.9|810.4|813.1|808.6|814.9|810.4|812.1|807.6|11165
1720704900000|2024-07-11 13:35:00|812.9|808.4|814.1|809.6|814.1|809.6|812.1|807.6|4829
1720705200000|2024-07-11 13:40:00|814.2|809.7|814.9|810.4|815.1|810.6|813.4|808.9|3807
1720705500000|2024-07-11 13:45:00|814.6|810.1|814.9|810.4|815.6|811.1|814.1|809.6|3107
1720705800000|2024-07-11 13:50:00|815.1|810.6|815.9|811.4|816.6|812.1|815|810.5|3847
1720706100000|2024-07-11 13:55:00|816.1|811.6|816.6|812.1|816.9|812.4|815.4|810.9|2244
1720706400000|2024-07-11 14:00:00|816.9|812.4|817.1|812.6|818.1|813.6|816.6|812.1|5250
1720706700000|2024-07-11 14:05:00|817.4|812.9|819.4|814.9|819.6|815.1|816.1|811.6|3764
1720707000000|2024-07-11 14:10:00|819.6|815.1|819.9|815.4|820.6|816.1|819.6|815.1|4921
1720707300000|2024-07-11 14:15:00|820.1|815.6|818.9|814.4|820.4|815.9|818.6|814.1|2484
1720707600000|2024-07-11 14:20:00|818.8|814.3|818.1|813.6|818.9|814.4|817.1|812.6|2119
1720707900000|2024-07-11 14:25:00|817.8|813.3|815.8|811.3|817.8|813.3|815.8|811.3|1659
1720708200000|2024-07-11 14:30:00|815.5|811|815.8|811.3|815.8|811.3|814.3|809.8|3633
1720708500000|2024-07-11 14:35:00|816.3|811.8|815.8|811.3|817.1|812.6|815.8|811.3|1805
1720708800000|2024-07-11 14:40:00|816.1|811.6|816.7|812.2|817.6|813.1|815.8|811.3|1401
1720709100000|2024-07-11 14:45:00|816.6|812.1|815.6|811.1|816.8|812.3|815.3|810.8|1858
1720709400000|2024-07-11 14:50:00|815.3|810.8|816.8|812.3|816.8|812.3|815.1|810.6|1551
1720709700000|2024-07-11 14:55:00|816.6|812.1|816.5|812|817.4|812.9|815.3|810.8|3212
1720746000000|2024-07-12 01:00:00|816.6|812.1|816.8|812.3|818.3|813.8|815.3|810.8|6165
1720746300000|2024-07-12 01:05:00|816.6|812.1|819.3|814.8|819.8|815.3|816.3|811.8|5085
1720746600000|2024-07-12 01:10:00|819.6|815.1|819.4|814.9|819.9|815.4|817.9|813.4|2861
1720746900000|2024-07-12 01:15:00|819.2|814.7|818.3|813.8|819.2|814.7|817.6|813.1|2037
1720747200000|2024-07-12 01:20:00|818.1|813.6|816.6|812.1|818.1|813.6|816.1|811.6|2371
1720747500000|2024-07-12 01:25:00|816.8|812.3|814.8|810.3|817.1|812.6|813.8|809.3|3432
1720747800000|2024-07-12 01:30:00|814.6|810.1|815.5|811|816|811.5|812.8|808.3|5470
1720748100000|2024-07-12 01:35:00|815.8|811.3|816.3|811.8|817|812.5|815.6|811.1|2274
1720748400000|2024-07-12 01:40:00|816|811.5|817.1|812.6|817.1|812.6|814.8|810.3|1986
1720748700000|2024-07-12 01:45:00|817.3|812.8|819.3|814.8|820.1|815.6|817.1|812.6|6055
1720749000000|2024-07-12 01:50:00|819.1|814.6|820.6|816.1|821.3|816.8|818.1|813.6|5360
1720749300000|2024-07-12 01:55:00|820.7|816.2|822.4|817.9|822.4|817.9|819.8|815.3|4251
1720749600000|2024-07-12 02:00:00|822.6|818.1|821.4|816.9|822.6|818.1|820.3|815.8|4484
1720749900000|2024-07-12 02:05:00|821.6|817.1|822.1|817.6|823.6|819.1|821.6|817.1|5672
1720750200000|2024-07-12 02:10:00|822.3|817.8|820.6|816.1|822.6|818.1|820.6|816.1|2686
1720751400000|2024-07-12 02:30:00|820.3|815.8|819.3|814.8|820.6|816.1|819.1|814.6|3368
1720751700000|2024-07-12 02:35:00|819.6|815.1|818.4|813.9|820.1|815.6|817.3|812.8|3819
1720752000000|2024-07-12 02:40:00|818.3|813.8|821.6|817.1|821.8|817.3|818.1|813.6|3681
1720752300000|2024-07-12 02:45:00|821.8|817.3|820.3|815.8|821.8|817.3|819.8|815.3|2491
1720752600000|2024-07-12 02:50:00|820.1|815.6|820.8|816.3|820.8|816.3|819.3|814.8|1461
1720752900000|2024-07-12 02:55:00|820.6|816.1|819.3|814.8|820.7|816.2|819.3|814.8|1044
1720753200000|2024-07-12 03:00:00|819.4|814.9|820.8|816.3|820.8|816.3|819.1|814.6|1407
1720753500000|2024-07-12 03:05:00|820.6|816.1|821.3|816.8|821.3|816.8|819.1|814.6|2869
1720753800000|2024-07-12 03:10:00|821.1|816.6|819.8|815.3|821.6|817.1|819.8|815.3|1356
1720754100000|2024-07-12 03:15:00|819.6|815.1|822|817.5|822|817.5|819.6|815.1|2097
1720754400000|2024-07-12 03:20:00|821.9|817.4|819.3|814.8|824.3|819.8|818.3|813.8|10547
1720754700000|2024-07-12 03:25:00|819|814.5|819.5|815|820.3|815.8|819|814.5|1938
1720762200000|2024-07-12 05:30:00|819.6|815.1|816.2|811.7|819.6|815.1|816.2|811.7|6998
1720762500000|2024-07-12 05:35:00|816.4|811.9|815.7|811.2|816.9|812.4|814.7|810.2|5252
1720762800000|2024-07-12 05:40:00|815.4|810.9|818.2|813.7|818.3|813.8|815.2|810.7|3292
1720763100000|2024-07-12 05:45:00|818.4|813.9|818.7|814.2|821.2|816.7|818.4|813.9|6185
1720763400000|2024-07-12 05:50:00|818.9|814.4|820.5|816|820.7|816.2|818.5|814|2060
1720763700000|2024-07-12 05:55:00|820.3|815.8|818.5|814|820.3|815.8|818.3|813.8|2370
1720764000000|2024-07-12 06:00:00|818.3|813.8|819|814.5|819|814.5|817.8|813.3|1605
1720764300000|2024-07-12 06:05:00|818.8|814.3|819.7|815.2|820.2|815.7|816.5|812|3284
1720764600000|2024-07-12 06:10:00|819.8|815.3|818.5|814|820.2|815.7|818.5|814|1887
1720764900000|2024-07-12 06:15:00|819|814.5|819|814.5|820.2|815.7|818.5|814|2355
1720765200000|2024-07-12 06:20:00|818.8|814.3|819.5|815|819.5|815|818|813.5|1878
1720765500000|2024-07-12 06:25:00|819.8|815.3|818.5|814|820|815.5|818.5|814|1440
1720765800000|2024-07-12 06:30:00|818.7|814.2|816.8|812.3|819|814.5|816.5|812|3602
1720766100000|2024-07-12 06:35:00|817|812.5|817|812.5|818|813.5|816.8|812.3|1435
1720766400000|2024-07-12 06:40:00|817.3|812.8|819.8|815.3|819.8|815.3|817.3|812.8|2095
1720766700000|2024-07-12 06:45:00|819.5|815|817.3|812.8|819.8|815.3|816.5|812|3236
1720767000000|2024-07-12 06:50:00|817.5|813|819.5|815|819.8|815.3|817.5|813|3082
1720767300000|2024-07-12 06:55:00|819.7|815.2|819.4|814.9|820.8|816.3|819.4|814.9|5954
1720789200000|2024-07-12 13:00:00|819.8|815.3|816.7|812.2|821.2|816.7|815.4|810.9|10456
1720789500000|2024-07-12 13:05:00|816.9|812.4|819.2|814.7|819.4|814.9|816.7|812.2|4493
1720789800000|2024-07-12 13:10:00|819.4|814.9|817.9|813.4|819.4|814.9|817.1|812.6|2066
1720790100000|2024-07-12 13:15:00|818.2|813.7|818.9|814.4|819.1|814.6|817.9|813.4|1563
1720790400000|2024-07-12 13:20:00|818.7|814.2|816.2|811.7|818.7|814.2|815.7|811.2|3429
1720790700000|2024-07-12 13:25:00|815.9|811.4|814.7|810.2|816.2|811.7|814.7|810.2|3907
1720791000000|2024-07-12 13:30:00|814.8|810.3|816.2|811.7|816.2|811.7|814.8|810.3|2286
1720791300000|2024-07-12 13:35:00|815.9|811.4|816.4|811.9|816.6|812.1|815.9|811.4|1378
1720791600000|2024-07-12 13:40:00|816.2|811.7|815.9|811.4|816.2|811.7|815.4|810.9|886
1720791900000|2024-07-12 13:45:00|815.7|811.2|815.7|811.2|816.4|811.9|815.2|810.7|1698
1720792200000|2024-07-12 13:50:00|815.9|811.4|815.9|811.4|815.9|811.4|814.7|810.2|2045
1720792500000|2024-07-12 13:55:00|815.7|811.2|815.7|811.2|816|811.5|815.2|810.7|960
1720792800000|2024-07-12 14:00:00|815.9|811.4|815.4|810.9|816.7|812.2|815.2|810.7|1716
1720793100000|2024-07-12 14:05:00|815.7|811.2|817.7|813.2|818.2|813.7|815.6|811.1|3119
1720793400000|2024-07-12 14:10:00|817.5|813|816.9|812.4|817.5|813|816.9|812.4|1194
1720793700000|2024-07-12 14:15:00|816.7|812.2|816.2|811.7|817.2|812.7|815.6|811.1|938
1720794000000|2024-07-12 14:20:00|816.1|811.6|815.2|810.7|816.2|811.7|815|810.5|2891
1720794300000|2024-07-12 14:25:00|815|810.5|813|808.5|815.2|810.7|813|808.5|5084
1720794600000|2024-07-12 14:30:00|813.2|808.7|810.7|806.2|813.2|808.7|809.7|805.2|12107
1720794900000|2024-07-12 14:35:00|810.5|806|816.2|811.7|817.2|812.7|809.9|805.4|7672
1720795200000|2024-07-12 14:40:00|815.9|811.4|818.7|814.2|819|814.5|815.7|811.2|7799
1720795500000|2024-07-12 14:45:00|818.4|813.9|821.4|816.9|822.7|818.2|818.2|813.7|12893
1720795800000|2024-07-12 14:50:00|821.7|817.2|824.3|819.8|825.3|820.8|821.6|817.1|14428
1720796100000|2024-07-12 14:55:00|824.5|820|823.8|819.3|825.3|820.8|822|817.5|12405
1720796400000|2024-07-12 15:00:00|824|819.5|824|819.5|824|819.5|824|819.5|0
1721005200000|2024-07-15 01:00:00|819|814.5|822.8|818.3|823.6|819.1|818.8|814.3|12740
1721005500000|2024-07-15 01:05:00|822.9|818.4|819.9|815.4|823.3|818.8|818.9|814.4|5036
1721005800000|2024-07-15 01:10:00|820.1|815.6|820.6|816.1|820.9|816.4|819.1|814.6|3166
1721006100000|2024-07-15 01:15:00|820.4|815.9|821.3|816.8|822.4|817.9|819.6|815.1|3336
1721006400000|2024-07-15 01:20:00|821.4|816.9|819.8|815.3|821.9|817.4|819.6|815.1|2206
1721006700000|2024-07-15 01:25:00|819.9|815.4|823.6|819.1|823.6|819.1|819.6|815.1|4973
1721007000000|2024-07-15 01:30:00|823.4|818.9|821.9|817.4|824.1|819.6|821.6|817.1|4185
1721007300000|2024-07-15 01:35:00|821.8|817.3|824.8|820.3|824.9|820.4|821.4|816.9|2334
1721007600000|2024-07-15 01:40:00|824.4|819.9|830.8|826.3|831.4|826.9|824.4|819.9|18764
1721007900000|2024-07-15 01:45:00|830.4|825.9|830.9|826.4|832.9|828.4|828.9|824.4|13787
1721008200000|2024-07-15 01:50:00|831.1|826.6|831.9|827.4|832.8|828.3|830.4|825.9|6051
1721008500000|2024-07-15 01:55:00|832.1|827.6|831.5|827|832.9|828.4|830.4|825.9|5644
1721008800000|2024-07-15 02:00:00|831.6|827.1|830.9|826.4|833.8|829.3|829.8|825.3|9288
1721009100000|2024-07-15 02:05:00|831.4|826.9|831.1|826.6|831.9|827.4|830.4|825.9|3355
1721009400000|2024-07-15 02:10:00|831.3|826.8|832.7|828.2|833.2|828.7|830.9|826.4|3291
1721010600000|2024-07-15 02:30:00|832.4|827.9|832.9|828.4|833.1|828.6|830.9|826.4|4395
1721010900000|2024-07-15 02:35:00|832.8|828.3|833.1|828.6|833.1|828.6|831.4|826.9|2720
1721011200000|2024-07-15 02:40:00|832.9|828.4|832.6|828.1|833.9|829.4|832.6|828.1|3257
1721011500000|2024-07-15 02:45:00|832.8|828.3|832|827.5|833.1|828.6|831.6|827.1|2320
1721011800000|2024-07-15 02:50:00|832.1|827.6|830.8|826.3|832.1|827.6|830.3|825.8|2398
1721012100000|2024-07-15 02:55:00|831|826.5|831.3|826.8|832.3|827.8|831|826.5|1671
1721012400000|2024-07-15 03:00:00|831.4|826.9|829.6|825.1|832.1|827.6|829.5|825|3347
1721012700000|2024-07-15 03:05:00|829.5|825|829.6|825.1|830.1|825.6|828.5|824|3354
1721013000000|2024-07-15 03:10:00|829.8|825.3|831.3|826.8|831.6|827.1|829.6|825.1|2259
1721013300000|2024-07-15 03:15:00|831.6|827.1|831.1|826.6|832.6|828.1|831.1|826.6|2179
1721013600000|2024-07-15 03:20:00|831.3|826.8|831.6|827.1|832.1|827.6|830.8|826.3|1616
1721013900000|2024-07-15 03:25:00|831.8|827.3|830.3|825.8|831.8|827.3|830.2|825.7|1905
1721021400000|2024-07-15 05:30:00|830.1|825.6|827.6|823.1|830.1|825.6|826.8|822.3|6675
1721021700000|2024-07-15 05:35:00|827.3|822.8|826.6|822.1|827.3|822.8|825.6|821.1|4843
1721022000000|2024-07-15 05:40:00|826.5|822|824.6|820.1|826.8|822.3|824.3|819.8|5913
1721022300000|2024-07-15 05:45:00|824.4|819.9|826.9|822.4|827.1|822.6|824.1|819.6|5048
1721022600000|2024-07-15 05:50:00|827.1|822.6|825.6|821.1|827.6|823.1|825.6|821.1|3175
1721022900000|2024-07-15 05:55:00|825.3|820.8|825.9|821.4|826.6|822.1|824.1|819.6|2864
1721023200000|2024-07-15 06:00:00|825.8|821.3|825.8|821.3|826.1|821.6|824.9|820.4|2116
1721023500000|2024-07-15 06:05:00|825.6|821.1|826.1|821.6|826.1|821.6|825.1|820.6|1342
1721023800000|2024-07-15 06:10:00|825.8|821.3|827.1|822.6|827.6|823.1|825.6|821.1|2350
1721024100000|2024-07-15 06:15:00|826.9|822.4|826.1|821.6|826.9|822.4|825.4|820.9|1184
1721024400000|2024-07-15 06:20:00|825.9|821.4|826.1|821.6|827.3|822.8|825.9|821.4|1109
1721024700000|2024-07-15 06:25:00|826.6|822.1|827.8|823.3|828.1|823.6|826.1|821.6|1961
1721025000000|2024-07-15 06:30:00|827.6|823.1|824.6|820.1|828.1|823.6|823.8|819.3|3429
1721025300000|2024-07-15 06:35:00|824.8|820.3|825.3|820.8|826.1|821.6|824.4|819.9|1957
1721025600000|2024-07-15 06:40:00|825.1|820.6|825.8|821.3|825.8|821.3|824.8|820.3|956
1721025900000|2024-07-15 06:45:00|825.6|821.1|824.3|819.8|825.8|821.3|822.8|818.3|5077
1721026200000|2024-07-15 06:50:00|824.1|819.6|824.6|820.1|826.1|821.6|823.9|819.4|3204
1721026500000|2024-07-15 06:55:00|824.9|820.4|824.3|819.8|825.6|821.1|824.1|819.6|5314
1721048400000|2024-07-15 13:00:00|826.5|822|821.9|817.4|826.5|822|820.6|816.1|14013
1721048700000|2024-07-15 13:05:00|821.7|817.2|822.9|818.4|823.2|818.7|821.2|816.7|4709
1721049000000|2024-07-15 13:10:00|822.7|818.2|821.9|817.4|822.9|818.4|821.7|817.2|2415
1721049300000|2024-07-15 13:15:00|821.7|817.2|822.4|817.9|822.9|818.4|821.7|817.2|2454
1721049600000|2024-07-15 13:20:00|822.3|817.8|822.1|817.6|822.3|817.8|821.4|816.9|1801
1721049900000|2024-07-15 13:25:00|821.9|817.4|822.7|818.2|822.9|818.4|821.4|816.9|1940
1721050200000|2024-07-15 13:30:00|822.9|818.4|819.4|814.9|823.4|818.9|819.4|814.9|6217
1721050500000|2024-07-15 13:35:00|819.5|815|820.4|815.9|820.4|815.9|819.5|815|3253
1721050800000|2024-07-15 13:40:00|820.2|815.7|819.4|814.9|820.2|815.7|818.2|813.7|5163
1721051100000|2024-07-15 13:45:00|819.2|814.7|819.7|815.2|819.9|815.4|818.6|814.1|2172
1721051400000|2024-07-15 13:50:00|819.9|815.4|819.1|814.6|819.9|815.4|818.4|813.9|2366
1721051700000|2024-07-15 13:55:00|818.9|814.4|819.9|815.4|821.1|816.6|818.6|814.1|3253
1721052000000|2024-07-15 14:00:00|819.7|815.2|820.2|815.7|820.2|815.7|819.2|814.7|1800
1721052300000|2024-07-15 14:05:00|820.6|816.1|820.1|815.6|820.6|816.1|819.6|815.1|885
1721052600000|2024-07-15 14:10:00|820.2|815.7|818.7|814.2|820.6|816.1|818.7|814.2|1409
1721052900000|2024-07-15 14:15:00|819.1|814.6|819.2|814.7|819.4|814.9|818.7|814.2|1080
1721053200000|2024-07-15 14:20:00|819.4|814.9|820.4|815.9|820.7|816.2|819.2|814.7|1822
1721053500000|2024-07-15 14:25:00|820.2|815.7|819.9|815.4|820.4|815.9|819.4|814.9|972
1721053800000|2024-07-15 14:30:00|820.4|815.9|819.8|815.3|820.9|816.4|819.7|815.2|1480
1721054100000|2024-07-15 14:35:00|819.9|815.4|818.4|813.9|819.9|815.4|818.1|813.6|1468
1721054400000|2024-07-15 14:40:00|818.3|813.8|818.4|813.9|818.4|813.9|817.9|813.4|768
1721054700000|2024-07-15 14:45:00|818.5|814|817.6|813.1|818.6|814.1|817.4|812.9|2190
1721055000000|2024-07-15 14:50:00|817.9|813.4|815.9|811.4|817.9|813.4|813.4|808.9|10987
1721055300000|2024-07-15 14:55:00|815.7|811.2|813.9|809.4|815.9|811.4|813.7|809.2|5859
1721091600000|2024-07-16 01:00:00|814.7|810.2|814.7|810.2|815.9|811.4|814.4|809.9|7192
1721091900000|2024-07-16 01:05:00|814.8|810.3|813.7|809.2|815|810.5|812.5|808|6840
1721092200000|2024-07-16 01:10:00|813.4|808.9|815.2|810.7|815.2|810.7|812.9|808.4|2532
1721092500000|2024-07-16 01:15:00|815|810.5|816|811.5|816.2|811.7|814.7|810.2|2548
1721092800000|2024-07-16 01:20:00|816.1|811.6|813.7|809.2|816.2|811.7|813.7|809.2|2497
1721093100000|2024-07-16 01:25:00|813.5|809|812.4|807.9|814.2|809.7|811.4|806.9|4517
1721093400000|2024-07-16 01:30:00|812.1|807.6|814.4|809.9|815.2|810.7|811.9|807.4|3275
1721093700000|2024-07-16 01:35:00|814.5|810|814.9|810.4|815.4|810.9|813.9|809.4|2150
1721094000000|2024-07-16 01:40:00|814.4|809.9|815|810.5|815|810.5|813.4|808.9|1907
1721094300000|2024-07-16 01:45:00|814.6|810.1|814.9|810.4|815.2|810.7|813.9|809.4|1595
1721094600000|2024-07-16 01:50:00|815.2|810.7|814.4|809.9|815.5|811|813.5|809|2322
1721094900000|2024-07-16 01:55:00|814.5|810|815.9|811.4|816.4|811.9|814.5|810|2987
1721095200000|2024-07-16 02:00:00|816|811.5|815|810.5|816|811.5|815|810.5|1666
1721095500000|2024-07-16 02:05:00|814.9|810.4|814|809.5|815|810.5|813|808.5|2296
1721095800000|2024-07-16 02:10:00|814.4|809.9|813.5|809|815|810.5|813.5|809|1547
1721097000000|2024-07-16 02:30:00|813.2|808.7|814.2|809.7|814.2|809.7|812.5|808|2653
1721097300000|2024-07-16 02:35:00|814|809.5|816|811.5|816|811.5|813.2|808.7|1926
1721097600000|2024-07-16 02:40:00|815.9|811.4|816.7|812.2|816.7|812.2|814|809.5|4143
1721097900000|2024-07-16 02:45:00|816.5|812|818.2|813.7|818.7|814.2|816|811.5|4997
1721098200000|2024-07-16 02:50:00|818.4|813.9|817.5|813|819|814.5|816.5|812|3121
1721098500000|2024-07-16 02:55:00|817.4|812.9|816.2|811.7|817.5|813|816.2|811.7|1261
1721098800000|2024-07-16 03:00:00|816|811.5|815.7|811.2|816.7|812.2|815|810.5|2384
1721099100000|2024-07-16 03:05:00|815.5|811|814.7|810.2|815.5|811|813.4|808.9|2588
1721099400000|2024-07-16 03:10:00|814.9|810.4|815.9|811.4|816.4|811.9|814.9|810.4|1682
1721099700000|2024-07-16 03:15:00|815.7|811.2|814.9|810.4|815.9|811.4|814.9|810.4|1273
1721100000000|2024-07-16 03:20:00|814.7|810.2|814.2|809.7|814.7|810.2|813.7|809.2|1703
1721100300000|2024-07-16 03:25:00|814.4|809.9|818.5|814|818.9|814.4|814.1|809.6|6531
1721100600000|2024-07-16 03:30:00|818.7|814.2|818.7|814.2|818.7|814.2|818.7|814.2|0
1721107800000|2024-07-16 05:30:00|818.8|814.3|822.1|817.6|822.6|818.1|818.7|814.2|13902
1721108100000|2024-07-16 05:35:00|822.2|817.7|822.1|817.6|823.9|819.4|822.1|817.6|8873
1721108400000|2024-07-16 05:40:00|822.2|817.7|822.4|817.9|823.2|818.7|822.2|817.7|3637
1721108700000|2024-07-16 05:45:00|822.9|818.4|822.2|817.7|823.7|819.2|822.2|817.7|3890
1721109000000|2024-07-16 05:50:00|822|817.5|822.4|817.9|822.6|818.1|821.4|816.9|2345
1721109300000|2024-07-16 05:55:00|822.6|818.1|823.4|818.9|823.6|819.1|821.9|817.4|2081
1721109600000|2024-07-16 06:00:00|823.5|819|822.6|818.1|823.6|819.1|822.4|817.9|2912
1721109900000|2024-07-16 06:05:00|822.9|818.4|822.7|818.2|823.7|819.2|822.4|817.9|2184
1721110200000|2024-07-16 06:10:00|822.4|817.9|824.6|820.1|824.6|820.1|822.4|817.9|5464
1721110500000|2024-07-16 06:15:00|824.4|819.9|823.6|819.1|825.1|820.6|823.6|819.1|5552
1721110800000|2024-07-16 06:20:00|823.4|818.9|821.9|817.4|823.4|818.9|820.9|816.4|4656
1721111100000|2024-07-16 06:25:00|822.2|817.7|819.2|814.7|822.2|817.7|819.2|814.7|5904
1721111400000|2024-07-16 06:30:00|819.4|814.9|817.7|813.2|819.4|814.9|817.2|812.7|8235
1721111700000|2024-07-16 06:35:00|817.5|813|814.3|809.8|817.5|813|812.8|808.3|12191
1721112000000|2024-07-16 06:40:00|814.1|809.6|813.1|808.6|814.1|809.6|812.8|808.3|4943
1721112300000|2024-07-16 06:45:00|812.9|808.4|806.8|802.3|813.1|808.6|806.1|801.6|24716
1721112600000|2024-07-16 06:50:00|806.6|802.1|812.3|807.8|812.3|807.8|806.5|802|12537
1721112900000|2024-07-16 06:55:00|812.6|808.1|814.9|810.4|815.3|810.8|812.1|807.6|16148
1721134800000|2024-07-16 13:00:00|812.9|808.4|813.4|808.9|814.9|810.4|812.3|807.8|10282
1721135100000|2024-07-16 13:05:00|813.1|808.6|813.9|809.4|814.9|810.4|811.9|807.4|6122
1721135400000|2024-07-16 13:10:00|814.1|809.6|813.4|808.9|814.2|809.7|811.9|807.4|3847
1721135700000|2024-07-16 13:15:00|813.2|808.7|813.9|809.4|814.2|809.7|812.8|808.3|1545
1721136000000|2024-07-16 13:20:00|813.7|809.2|813.4|808.9|813.9|809.4|812.9|808.4|2071
1721136300000|2024-07-16 13:25:00|813.2|808.7|813.9|809.4|813.9|809.4|813.2|808.7|1632
1721136600000|2024-07-16 13:30:00|813.8|809.3|814.2|809.7|814.7|810.2|813.4|808.9|1732
1721136900000|2024-07-16 13:35:00|814.4|809.9|815.4|810.9|815.7|811.2|814.2|809.7|3343
1721137200000|2024-07-16 13:40:00|815.2|810.7|815.2|810.7|815.4|810.9|814.7|810.2|1418
1721137500000|2024-07-16 13:45:00|815.4|810.9|816.1|811.6|816.6|812.1|815.2|810.7|4811
1721137800000|2024-07-16 13:50:00|816.2|811.7|815.1|810.6|816.6|812.1|814.9|810.4|2951
1721138100000|2024-07-16 13:55:00|815.3|810.8|818|813.5|818.8|814.3|814.6|810.1|7030
1721138400000|2024-07-16 14:00:00|818.3|813.8|819.1|814.6|820.4|815.9|818|813.5|7004
1721138700000|2024-07-16 14:05:00|819.3|814.8|817.8|813.3|819.6|815.1|817.8|813.3|2576
1721139000000|2024-07-16 14:10:00|817.6|813.1|816.1|811.6|817.6|813.1|816.1|811.6|2666
1721139300000|2024-07-16 14:15:00|816.2|811.7|817.1|812.6|817.6|813.1|816.2|811.7|1443
1721139600000|2024-07-16 14:20:00|817|812.5|815.8|811.3|817|812.5|815.8|811.3|880
1721139900000|2024-07-16 14:25:00|816.1|811.6|815.6|811.1|816.1|811.6|815.3|810.8|1341
1721140200000|2024-07-16 14:30:00|815.3|810.8|814.8|810.3|815.3|810.8|814.3|809.8|2241
1721140500000|2024-07-16 14:35:00|815.1|810.6|815.5|811|815.5|811|814.8|810.3|1529
1721140800000|2024-07-16 14:40:00|815.2|810.7|815.3|810.8|817.6|813.1|815.2|810.7|2428
1721141100000|2024-07-16 14:45:00|815.5|811|815.5|811|816|811.5|815.3|810.8|1130
1721141400000|2024-07-16 14:50:00|816|811.5|816.2|811.7|816.7|812.2|815.7|811.2|2256
1721141700000|2024-07-16 14:55:00|815.9|811.4|816.2|811.7|816.2|811.7|815.2|810.7|2653
1721178000000|2024-07-17 01:00:00|816.8|812.3|816.6|812.1|817.6|813.1|814.8|810.3|6581
1721178300000|2024-07-17 01:05:00|816.4|811.9|816.1|811.6|817.1|812.6|815.6|811.1|1822
1721178600000|2024-07-17 01:10:00|816.3|811.8|815.6|811.1|816.3|811.8|815.6|811.1|1232
1721178900000|2024-07-17 01:15:00|815.7|811.2|816.9|812.4|816.9|812.4|815.7|811.2|1499
1721179200000|2024-07-17 01:20:00|816.7|812.2|815.9|811.4|816.7|812.2|815.4|810.9|1453
1721179500000|2024-07-17 01:25:00|815.7|811.2|814.4|809.9|815.7|811.2|814.2|809.7|2222
1721179800000|2024-07-17 01:30:00|814.6|810.1|814.4|809.9|815.4|810.9|814.4|809.9|2060
1721180100000|2024-07-17 01:35:00|814.2|809.7|815.4|810.9|815.4|810.9|813.9|809.4|2582
1721180400000|2024-07-17 01:40:00|815.2|810.7|813.9|809.4|815.4|810.9|813.9|809.4|1843
1721180700000|2024-07-17 01:45:00|813.7|809.2|812.1|807.6|813.9|809.4|811.6|807.1|4810
1721181000000|2024-07-17 01:50:00|811.9|807.4|813.1|808.6|813.6|809.1|811.7|807.2|2244
1721181300000|2024-07-17 01:55:00|813.2|808.7|813.4|808.9|813.4|808.9|812.1|807.6|1708
1721181600000|2024-07-17 02:00:00|813.1|808.6|815.1|810.6|816.1|811.6|812.9|808.4|3731
1721181900000|2024-07-17 02:05:00|815.2|810.7|816.6|812.1|817.6|813.1|815.1|810.6|4102
1721182200000|2024-07-17 02:10:00|816.7|812.2|817.4|812.9|818.7|814.2|816.7|812.2|4120
1721183400000|2024-07-17 02:30:00|817.9|813.4|817.4|812.9|817.9|813.4|816|811.5|3795
1721183700000|2024-07-17 02:35:00|817.1|812.6|816.4|811.9|818.4|813.9|816.4|811.9|3337
1721184000000|2024-07-17 02:40:00|816.3|811.8|816.4|811.9|816.4|811.9|815.9|811.4|1842
1721184300000|2024-07-17 02:45:00|816.2|811.7|816.2|811.7|816.3|811.8|815.2|810.7|1682
1721184600000|2024-07-17 02:50:00|816.4|811.9|815.2|810.7|816.6|812.1|814.6|810.1|1661
1721184900000|2024-07-17 02:55:00|815.1|810.6|814.2|809.7|815.1|810.6|814.2|809.7|1176
1721185200000|2024-07-17 03:00:00|814.1|809.6|813.6|809.1|814.1|809.6|812.6|808.1|4442
1721185500000|2024-07-17 03:05:00|813.5|809|813.7|809.2|814.6|810.1|813.1|808.6|2244
1721185800000|2024-07-17 03:10:00|813.6|809.1|813.7|809.2|814.1|809.6|813.2|808.7|974
1721186100000|2024-07-17 03:15:00|813.6|809.1|813.6|809.1|813.7|809.2|812.2|807.7|1458
1721186400000|2024-07-17 03:20:00|813.4|808.9|811.7|807.2|813.6|809.1|811.7|807.2|2619
1721186700000|2024-07-17 03:25:00|811.9|807.4|811.9|807.4|812.5|808|811.6|807.1|2685
1721194200000|2024-07-17 05:30:00|812|807.5|810|805.5|812|807.5|808.2|803.7|11285
1721194500000|2024-07-17 05:35:00|809.9|805.4|805.9|801.4|809.9|805.4|805.9|801.4|16862
1721194800000|2024-07-17 05:40:00|805.7|801.2|805.2|800.7|805.7|801.2|803.4|798.9|13283
1721195100000|2024-07-17 05:45:00|805.3|800.8|809.4|804.9|809.6|805.1|804.4|799.9|9440
1721195400000|2024-07-17 05:50:00|809.6|805.1|806.4|801.9|809.9|805.4|805.2|800.7|5748
1721195700000|2024-07-17 05:55:00|806.2|801.7|804.6|800.1|806.4|801.9|804.4|799.9|4118
1721196000000|2024-07-17 06:00:00|804.4|799.9|802.3|797.8|804.9|800.4|801.8|797.3|9525
1721196300000|2024-07-17 06:05:00|802.1|797.6|802.6|798.1|803.7|799.2|801.6|797.1|6093
1721196600000|2024-07-17 06:10:00|802.9|798.4|802.1|797.6|803.6|799.1|801.9|797.4|4373
1721196900000|2024-07-17 06:15:00|801.9|797.4|802.9|798.4|803.1|798.6|800.9|796.4|6462
1721197200000|2024-07-17 06:20:00|802.7|798.2|798.2|793.7|802.7|798.2|797.4|792.9|13545
1721197500000|2024-07-17 06:25:00|797.9|793.4|796.9|792.4|798.5|794|796.4|791.9|10838
1721197800000|2024-07-17 06:30:00|796.7|792.2|796.9|792.4|797.6|793.1|796.4|791.9|6091
1721198100000|2024-07-17 06:35:00|796.6|792.1|800.1|795.6|802.9|798.4|796.6|792.1|14141
1721198400000|2024-07-17 06:40:00|799.9|795.4|798.4|793.9|800.1|795.6|797.9|793.4|5299
1721198700000|2024-07-17 06:45:00|798.1|793.6|797.1|792.6|799.1|794.6|796.6|792.1|6143
1721199000000|2024-07-17 06:50:00|796.9|792.4|795.2|790.7|797.1|792.6|795.2|790.7|7955
1721199300000|2024-07-17 06:55:00|795.3|790.8|793.3|788.8|796.1|791.6|793.1|788.6|12544
1721221200000|2024-07-17 13:00:00|795|790.5|793.4|788.9|795|790.5|792.7|788.2|14252
1721221500000|2024-07-17 13:05:00|793.3|788.8|795.2|790.7|796|791.5|793|788.5|6628
1721221800000|2024-07-17 13:10:00|795.5|791|793.9|789.4|795.7|791.2|793.4|788.9|4123
1721222100000|2024-07-17 13:15:00|793.6|789.1|795|790.5|795|790.5|793.6|789.1|2661
1721222400000|2024-07-17 13:20:00|795.2|790.7|795|790.5|795.7|791.2|795|790.5|1941
1721222700000|2024-07-17 13:25:00|795.1|790.6|795.5|791|796.2|791.7|795|790.5|1676
1721223000000|2024-07-17 13:30:00|795.4|790.9|794.7|790.2|795.8|791.3|794.5|790|1613
1721223300000|2024-07-17 13:35:00|794.5|790|795.3|790.8|796.3|791.8|794.5|790|2127
1721223600000|2024-07-17 13:40:00|795|790.5|793.5|789|795|790.5|793.5|789|2301
1721223900000|2024-07-17 13:45:00|793.7|789.2|793.3|788.8|794.5|790|793|788.5|2950
1721224200000|2024-07-17 13:50:00|793.5|789|794.5|790|794.8|790.3|793.5|789|1526
1721224500000|2024-07-17 13:55:00|794.3|789.8|793.8|789.3|794.5|790|793.5|789|1390
1721224800000|2024-07-17 14:00:00|793.3|788.8|792.5|788|794|789.5|792.3|787.8|4089
1721225100000|2024-07-17 14:05:00|792.8|788.3|792|787.5|793.5|789|790.7|786.2|4259
1721225400000|2024-07-17 14:10:00|791.9|787.4|792|787.5|793|788.5|791.5|787|2466
1721225700000|2024-07-17 14:15:00|791.5|787|790.7|786.2|792.5|788|790.7|786.2|2646
1721226000000|2024-07-17 14:20:00|790.9|786.4|794|789.5|794.2|789.7|790.7|786.2|4342
1721226300000|2024-07-17 14:25:00|794.2|789.7|795|790.5|795.5|791|793.7|789.2|2866
1721226600000|2024-07-17 14:30:00|794.8|790.3|795.8|791.3|796|791.5|794.8|790.3|3277
1721226900000|2024-07-17 14:35:00|796|791.5|795.8|791.3|796.3|791.8|795.3|790.8|1709
1721227200000|2024-07-17 14:40:00|796|791.5|796.3|791.8|797.3|792.8|795.8|791.3|2825
1721227500000|2024-07-17 14:45:00|796.2|791.7|794.7|790.2|796.3|791.8|794.3|789.8|2206
1721227800000|2024-07-17 14:50:00|794.5|790|794.5|790|794.8|790.3|793.8|789.3|2092
1721228100000|2024-07-17 14:55:00|794.3|789.8|794.5|790|794.8|790.3|793.8|789.3|2568
1721264400000|2024-07-18 01:00:00|794.2|789.7|792.7|788.2|794.4|789.9|791.9|787.4|7165
1721264700000|2024-07-18 01:05:00|792.4|787.9|791.9|787.4|792.4|787.9|791.2|786.7|5202
1721265000000|2024-07-18 01:10:00|791.4|786.9|793.6|789.1|793.7|789.2|791.4|786.9|2963
1721265300000|2024-07-18 01:15:00|793.4|788.9|793.6|789.1|793.8|789.3|792.1|787.6|2441
1721265600000|2024-07-18 01:20:00|793.8|789.3|791.4|786.9|794.1|789.6|791.4|786.9|3128
1721265900000|2024-07-18 01:25:00|791.2|786.7|791.6|787.1|791.6|787.1|790.9|786.4|3268
1721266200000|2024-07-18 01:30:00|791.8|787.3|790.9|786.4|792.3|787.8|790.4|785.9|3337
1721266500000|2024-07-18 01:35:00|790.8|786.3|791.4|786.9|792.4|787.9|790.4|785.9|2393
1721266800000|2024-07-18 01:40:00|791.7|787.2|792.2|787.7|792.7|788.2|791.4|786.9|1536
1721267100000|2024-07-18 01:45:00|792.4|787.9|790.9|786.4|792.7|788.2|790.6|786.1|1515
1721267400000|2024-07-18 01:50:00|790.6|786.1|790.8|786.3|792.8|788.3|787.1|782.6|13968
1721267700000|2024-07-18 01:55:00|791.1|786.6|791.3|786.8|791.3|786.8|789.1|784.6|3850
1721268000000|2024-07-18 02:00:00|791.1|786.6|792.9|788.4|792.9|788.4|790.8|786.3|3573
1721268300000|2024-07-18 02:05:00|792.6|788.1|791.2|786.7|792.9|788.4|789.9|785.4|1889
1721268600000|2024-07-18 02:10:00|791.4|786.9|790.2|785.7|791.9|787.4|789.7|785.2|2424
1721269800000|2024-07-18 02:30:00|789.9|785.4|789.4|784.9|790.1|785.6|789.1|784.6|2240
1721270100000|2024-07-18 02:35:00|789.1|784.6|789.9|785.4|790.4|785.9|788.7|784.2|3234
1721270400000|2024-07-18 02:40:00|790.4|785.9|789.9|785.4|790.9|786.4|789.7|785.2|1188
1721270700000|2024-07-18 02:45:00|790|785.5|791.2|786.7|791.4|786.9|789.7|785.2|1284
1721271000000|2024-07-18 02:50:00|791.4|786.9|792.2|787.7|792.2|787.7|790.9|786.4|1307
1721271300000|2024-07-18 02:55:00|792.4|787.9|791.9|787.4|792.7|788.2|791.7|787.2|1791
1721271600000|2024-07-18 03:00:00|791.7|787.2|793.7|789.2|793.7|789.2|791.4|786.9|2111
1721271900000|2024-07-18 03:05:00|793.9|789.4|793.7|789.2|795.9|791.4|793.2|788.7|6654
1721272200000|2024-07-18 03:10:00|793.2|788.7|794.8|790.3|794.9|790.4|792.9|788.4|1741
1721272500000|2024-07-18 03:15:00|794.7|790.2|794.7|790.2|795.7|791.2|794.5|790|4125
1721272800000|2024-07-18 03:20:00|794.6|790.1|793.7|789.2|794.7|790.2|792.9|788.4|1887
1721273100000|2024-07-18 03:25:00|793.5|789|794.9|790.4|795|790.5|792.9|788.4|2796
1721280600000|2024-07-18 05:30:00|795|790.5|800.4|795.9|800.4|795.9|795|790.5|14447
1721280900000|2024-07-18 05:35:00|800|795.5|798.5|794|801.4|796.9|797.9|793.4|9635
1721281200000|2024-07-18 05:40:00|798.4|793.9|799.5|795|800|795.5|797.4|792.9|4492
1721281500000|2024-07-18 05:45:00|799.3|794.8|797.2|792.7|799.5|795|796.7|792.2|3144
1721281800000|2024-07-18 05:50:00|797|792.5|796.2|791.7|797|792.5|795.9|791.4|3204
1721282100000|2024-07-18 05:55:00|796.4|791.9|797.2|792.7|797.2|792.7|796.2|791.7|1762
1721282400000|2024-07-18 06:00:00|797|792.5|796.2|791.7|797.2|792.7|794.9|790.4|3368
1721282700000|2024-07-18 06:05:00|795.7|791.2|798|793.5|799|794.5|795.7|791.2|3956
1721283000000|2024-07-18 06:10:00|798.2|793.7|798.2|793.7|799.2|794.7|798|793.5|2663
1721283300000|2024-07-18 06:15:00|798|793.5|798.7|794.2|798.7|794.2|796.7|792.2|1885
1721283600000|2024-07-18 06:20:00|799|794.5|801.8|797.3|802.8|798.3|798.7|794.2|7870
1721283900000|2024-07-18 06:25:00|802|797.5|800.7|796.2|802|797.5|799.5|795|2894
1721284200000|2024-07-18 06:30:00|801|796.5|801.3|796.8|801.8|797.3|800.3|795.8|2062
1721284500000|2024-07-18 06:35:00|801|796.5|801.8|797.3|803.6|799.1|801|796.5|3973
1721284800000|2024-07-18 06:40:00|802.1|797.6|801.1|796.6|803.3|798.8|801.1|796.6|3170
1721285100000|2024-07-18 06:45:00|801.3|796.8|803.6|799.1|804.1|799.6|800.6|796.1|4312
1721285400000|2024-07-18 06:50:00|803.8|799.3|802.8|798.3|804.1|799.6|802.8|798.3|5937
1721285700000|2024-07-18 06:55:00|802.5|798|801|796.5|803|798.5|800.7|796.2|6374
1721307600000|2024-07-18 13:00:00|797|792.5|794|789.5|797.1|792.6|793.2|788.7|14788
1721307900000|2024-07-18 13:05:00|793.7|789.2|792.7|788.2|794.5|790|791.3|786.8|8122
1721308200000|2024-07-18 13:10:00|792.5|788|793.3|788.8|793.7|789.2|792.5|788|3558
1721308500000|2024-07-18 13:15:00|793.2|788.7|796|791.5|796.7|792.2|793.2|788.7|5657
1721308800000|2024-07-18 13:20:00|796.2|791.7|796.5|792|797.3|792.8|795.8|791.3|3270
1721309100000|2024-07-18 13:25:00|796.8|792.3|795.3|790.8|797|792.5|794.8|790.3|4094
1721309400000|2024-07-18 13:30:00|795.5|791|794.5|790|796.1|791.6|794.5|790|2548
1721309700000|2024-07-18 13:35:00|794.4|789.9|794.1|789.6|794.8|790.3|793.8|789.3|2535
1721310000000|2024-07-18 13:40:00|794.3|789.8|795.5|791|795.5|791|793.5|789|2302
1721310300000|2024-07-18 13:45:00|795.2|790.7|795.5|791|796|791.5|795|790.5|2173
1721310600000|2024-07-18 13:50:00|795.4|790.9|795|790.5|795.5|791|794.3|789.8|1402
1721310900000|2024-07-18 13:55:00|795.1|790.6|796.3|791.8|796.8|792.3|795.1|790.6|1061
1721311200000|2024-07-18 14:00:00|796.1|791.6|797.4|792.9|798.1|793.6|795.8|791.3|3083
1721311500000|2024-07-18 14:05:00|797.6|793.1|796.1|791.6|797.6|793.1|795.6|791.1|1094
1721311800000|2024-07-18 14:10:00|795.7|791.2|796.2|791.7|796.5|792|795.3|790.8|3304
1721312100000|2024-07-18 14:15:00|796|791.5|795.7|791.2|796.5|792|795.7|791.2|1905
1721312400000|2024-07-18 14:20:00|796|791.5|796.2|791.7|796.5|792|795.7|791.2|1561
1721312700000|2024-07-18 14:25:00|796|791.5|794.7|790.2|796|791.5|794.7|790.2|3696
1721313000000|2024-07-18 14:30:00|794.3|789.8|795.3|790.8|795.8|791.3|794.3|789.8|1876
1721313300000|2024-07-18 14:35:00|795|790.5|793.5|789|795.3|790.8|793.5|789|3122
1721313600000|2024-07-18 14:40:00|793.3|788.8|793.8|789.3|793.8|789.3|792.5|788|4155
1721313900000|2024-07-18 14:45:00|793.7|789.2|793.7|789.2|793.7|789.2|792.8|788.3|1897
1721314200000|2024-07-18 14:50:00|793.8|789.3|794.5|790|795.5|791|793|788.5|3153
1721314500000|2024-07-18 14:55:00|794.8|790.3|793.8|789.3|794.8|790.3|793.2|788.7|2909
1721350800000|2024-07-19 01:00:00|793.1|788.6|790.9|786.4|793.6|789.1|790.3|785.8|8119
1721351100000|2024-07-19 01:05:00|790.8|786.3|790.4|785.9|791.4|786.9|789.9|785.4|3719
1721351400000|2024-07-19 01:10:00|790.3|785.8|791.3|786.8|791.6|787.1|790.1|785.6|3109
1721351700000|2024-07-19 01:15:00|791.4|786.9|787.5|783|792.1|787.6|787|782.5|7171
1721352000000|2024-07-19 01:20:00|787.3|782.8|784.6|780.1|787.3|782.8|783.9|779.4|13147
1721352300000|2024-07-19 01:25:00|784.4|779.9|784.3|779.8|785.4|780.9|783.3|778.8|8351
1721352600000|2024-07-19 01:30:00|784.1|779.6|782.7|778.2|784.4|779.9|782.7|778.2|7284
1721352900000|2024-07-19 01:35:00|782.9|778.4|784.7|780.2|785.2|780.7|782.6|778.1|6641
1721353200000|2024-07-19 01:40:00|785.1|780.6|785.4|780.9|785.7|781.2|783.9|779.4|3728
1721353500000|2024-07-19 01:45:00|785.2|780.7|783.4|778.9|785.4|780.9|783.3|778.8|3318
1721353800000|2024-07-19 01:50:00|783.2|778.7|781.6|777.1|784.4|779.9|781.6|777.1|3360
1721354100000|2024-07-19 01:55:00|781.9|777.4|781.6|777.1|782.1|777.6|779.8|775.3|6601
1721354400000|2024-07-19 02:00:00|781.4|776.9|785.1|780.6|785.3|780.8|781.4|776.9|6749
1721354700000|2024-07-19 02:05:00|784.9|780.4|785.8|781.3|787.8|783.3|784.6|780.1|8656
1721355000000|2024-07-19 02:10:00|785.9|781.4|785.9|781.4|786.4|781.9|785.8|781.3|3155
1721356200000|2024-07-19 02:30:00|785.8|781.3|784.4|779.9|786.6|782.1|784.4|779.9|4121
1721356500000|2024-07-19 02:35:00|784.6|780.1|785.1|780.6|785.3|780.8|784.4|779.9|1306
1721356800000|2024-07-19 02:40:00|785.3|780.8|787.1|782.6|787.1|782.6|785.1|780.6|2147
1721357100000|2024-07-19 02:45:00|786.9|782.4|786.6|782.1|787.6|783.1|786.3|781.8|2392
1721357400000|2024-07-19 02:50:00|786.8|782.3|788.1|783.6|788.6|784.1|786.8|782.3|2817
1721357700000|2024-07-19 02:55:00|788.3|783.8|788.1|783.6|788.7|784.2|787.6|783.1|2205
1721358000000|2024-07-19 03:00:00|787.9|783.4|787.8|783.3|789.1|784.6|787.1|782.6|3138
1721358300000|2024-07-19 03:05:00|787.6|783.1|787.3|782.8|787.6|783.1|786.3|781.8|2391
1721358600000|2024-07-19 03:10:00|787.4|782.9|788.4|783.9|788.6|784.1|786.8|782.3|1582
1721358900000|2024-07-19 03:15:00|788.6|784.1|790.7|786.2|790.8|786.3|787.6|783.1|3508
1721359200000|2024-07-19 03:20:00|790.9|786.4|792.4|787.9|792.6|788.1|790.6|786.1|6919
1721359500000|2024-07-19 03:25:00|792.2|787.7|791.1|786.6|792.2|787.7|790.9|786.4|2744
1721367000000|2024-07-19 05:30:00|790.3|785.8|784.1|779.6|790.3|785.8|783.4|778.9|11045
1721367300000|2024-07-19 05:35:00|783.9|779.4|782.6|778.1|784.1|779.6|782.2|777.7|4196
1721367600000|2024-07-19 05:40:00|782.7|778.2|784.1|779.6|784.4|779.9|782.7|778.2|2965
1721367900000|2024-07-19 05:45:00|783.9|779.4|782.6|778.1|784.1|779.6|782.6|778.1|2599
1721368200000|2024-07-19 05:50:00|782.9|778.4|783.6|779.1|784.1|779.6|782.6|778.1|1954
1721368500000|2024-07-19 05:55:00|783.4|778.9|781.9|777.4|783.4|778.9|781.6|777.1|3365
1721368800000|2024-07-19 06:00:00|781.6|777.1|782.1|777.6|782.1|777.6|780.9|776.4|6143
1721369100000|2024-07-19 06:05:00|781.9|777.4|781.4|776.9|783.6|779.1|781.1|776.6|3115
1721369400000|2024-07-19 06:10:00|781.1|776.6|782.6|778.1|783.1|778.6|781.1|776.6|3280
1721369700000|2024-07-19 06:15:00|782.7|778.2|786.1|781.6|786.1|781.6|782.7|778.2|4641
1721370000000|2024-07-19 06:20:00|786.2|781.7|788.2|783.7|791.2|786.7|786.1|781.6|10190
1721370300000|2024-07-19 06:25:00|787.9|783.4|789.4|784.9|790.2|785.7|787.2|782.7|4645
1721370600000|2024-07-19 06:30:00|789.9|785.4|789.2|784.7|790.4|785.9|787.4|782.9|4390
1721370900000|2024-07-19 06:35:00|788.7|784.2|787.9|783.4|789.2|784.7|787.4|782.9|3430
1721371200000|2024-07-19 06:40:00|787.8|783.3|787.2|782.7|787.9|783.4|786.2|781.7|2441
1721371500000|2024-07-19 06:45:00|787.4|782.9|789.7|785.2|790|785.5|787.2|782.7|2841
1721371800000|2024-07-19 06:50:00|790|785.5|794.5|790|794.5|790|789.7|785.2|11614
1721372100000|2024-07-19 06:55:00|794.6|790.1|793.3|788.8|794.7|790.2|792.7|788.2|9483
1721394000000|2024-07-19 13:00:00|794.3|789.8|793.5|789|794.3|789.8|792.1|787.6|9467
1721394300000|2024-07-19 13:05:00|793.2|788.7|790.3|785.8|793.2|788.7|790.3|785.8|5728
1721394600000|2024-07-19 13:10:00|790.2|785.7|789.7|785.2|791.2|786.7|789.3|784.8|4067
1721394900000|2024-07-19 13:15:00|789.8|785.3|789.2|784.7|790.3|785.8|788.3|783.8|4510
1721395200000|2024-07-19 13:20:00|789|784.5|789|784.5|789.2|784.7|788.2|783.7|2349
1721395500000|2024-07-19 13:25:00|789.1|784.6|787.8|783.3|789.2|784.7|787.5|783|3560
1721395800000|2024-07-19 13:30:00|788|783.5|791|786.5|791.3|786.8|788|783.5|3413
1721396100000|2024-07-19 13:35:00|791.3|786.8|791|786.5|791.7|787.2|790.5|786|1993
1721396400000|2024-07-19 13:40:00|791.2|786.7|791.8|787.3|792.5|788|791|786.5|2487
1721396700000|2024-07-19 13:45:00|791.5|787|793.8|789.3|793.8|789.3|791|786.5|3159
1721397000000|2024-07-19 13:50:00|793.5|789|795.7|791.2|796.5|792|793|788.5|6725
1721397300000|2024-07-19 13:55:00|795.5|791|793.5|789|795.5|791|793.5|789|2259
1721397600000|2024-07-19 14:00:00|793.6|789.1|793.5|789|794|789.5|793|788.5|1747
1721397900000|2024-07-19 14:05:00|793.8|789.3|794.5|790|795.2|790.7|793.5|789|2714
1721398200000|2024-07-19 14:10:00|794.3|789.8|793|788.5|794.3|789.8|793|788.5|1243
1721398500000|2024-07-19 14:15:00|793.2|788.7|794|789.5|794|789.5|793|788.5|1027
1721398800000|2024-07-19 14:20:00|793.8|789.3|794|789.5|794|789.5|793.5|789|785
1721399100000|2024-07-19 14:25:00|794.3|789.8|794.5|790|795.3|790.8|794.3|789.8|1598
1721399400000|2024-07-19 14:30:00|794.6|790.1|795|790.5|796.5|792|794.6|790.1|5214
1721399700000|2024-07-19 14:35:00|794.6|790.1|794.1|789.6|795.6|791.1|791.3|786.8|7303
1721400000000|2024-07-19 14:40:00|794|789.5|793|788.5|794.7|790.2|793|788.5|1796
1721400300000|2024-07-19 14:45:00|793.1|788.6|793|788.5|793.6|789.1|792.5|788|1392
1721400600000|2024-07-19 14:50:00|792.9|788.4|793|788.5|793|788.5|792|787.5|1872
1721400900000|2024-07-19 14:55:00|793.5|789|791.6|787.1|793.5|789|790.8|786.3|3059
1721610000000|2024-07-22 01:00:00|793.5|789|787.7|783.2|794.2|789.7|786.5|782|14122
1721610300000|2024-07-22 01:05:00|787.9|783.4|786.2|781.7|790.9|786.4|785.7|781.2|7897
1721610600000|2024-07-22 01:10:00|786|781.5|784.7|780.2|787.2|782.7|783.7|779.2|9352
1721610900000|2024-07-22 01:15:00|784.9|780.4|783|778.5|785.2|780.7|782.7|778.2|5966
1721611200000|2024-07-22 01:20:00|782.7|778.2|785.2|780.7|785.5|781|782.7|778.2|4878
1721611500000|2024-07-22 01:25:00|785|780.5|785.7|781.2|787.2|782.7|784.2|779.7|4267
1721611800000|2024-07-22 01:30:00|785.5|781|784.5|780|786.4|781.9|783.7|779.2|3421
1721612100000|2024-07-22 01:35:00|784.9|780.4|784.9|780.4|784.9|780.4|783|778.5|1932
1721612400000|2024-07-22 01:40:00|784.2|779.7|783.9|779.4|784.5|780|783.4|778.9|2065
1721612700000|2024-07-22 01:45:00|783.7|779.2|783.2|778.7|783.9|779.4|782.7|778.2|2140
1721613000000|2024-07-22 01:50:00|783.3|778.8|784.2|779.7|784.2|779.7|782.7|778.2|2812
1721613300000|2024-07-22 01:55:00|783.9|779.4|783.5|779|784|779.5|783|778.5|1734
1721613600000|2024-07-22 02:00:00|783.4|778.9|785.5|781|786.2|781.7|781.9|777.4|7962
1721613900000|2024-07-22 02:05:00|785.7|781.2|784.2|779.7|785.7|781.2|783.7|779.2|2137
1721614200000|2024-07-22 02:10:00|784|779.5|784|779.5|784.2|779.7|783.5|779|1009
1721615400000|2024-07-22 02:30:00|783.9|779.4|784.7|780.2|785.2|780.7|783.7|779.2|2104
1721615700000|2024-07-22 02:35:00|784.9|780.4|786.5|782|786.7|782.2|784.9|780.4|2627
1721616000000|2024-07-22 02:40:00|786.2|781.7|785.2|780.7|786.7|782.2|785.2|780.7|1063
1721616300000|2024-07-22 02:45:00|785.4|780.9|787.2|782.7|787.2|782.7|785.2|780.7|2559
1721616600000|2024-07-22 02:50:00|787.3|782.8|789.3|784.8|790.2|785.7|787.3|782.8|6204
1721616900000|2024-07-22 02:55:00|789.5|785|793.7|789.2|795.2|790.7|788.8|784.3|12347
1721617200000|2024-07-22 03:00:00|793.8|789.3|792.7|788.2|794.7|790.2|792.5|788|6522
1721617500000|2024-07-22 03:05:00|792.8|788.3|792.8|788.3|792.8|788.3|791.2|786.7|3233
1721617800000|2024-07-22 03:10:00|793.2|788.7|794.2|789.7|794.8|790.3|792.8|788.3|4559
1721618100000|2024-07-22 03:15:00|794|789.5|795.2|790.7|796|791.5|793.5|789|4762
1721618400000|2024-07-22 03:20:00|795|790.5|794.2|789.7|796.7|792.2|793.3|788.8|6200
1721618700000|2024-07-22 03:25:00|794|789.5|791.7|787.2|794|789.5|791.5|787|3599
1721626200000|2024-07-22 05:30:00|791.5|787|790.2|785.7|791.5|787|789.3|784.8|5793
1721626500000|2024-07-22 05:35:00|789.7|785.2|788.7|784.2|790.8|786.3|788|783.5|3493
1721626800000|2024-07-22 05:40:00|788.3|783.8|788.8|784.3|789.7|785.2|788.3|783.8|1825
1721627100000|2024-07-22 05:45:00|788.7|784.2|788.7|784.2|788.8|784.3|787.5|783|2757
1721627400000|2024-07-22 05:50:00|788.3|783.8|788.2|783.7|788.3|783.8|787.7|783.2|1579
1721627700000|2024-07-22 05:55:00|788|783.5|788.2|783.7|788.2|783.7|787.5|783|1658
1721628000000|2024-07-22 06:00:00|788|783.5|789.2|784.7|789.2|784.7|787.2|782.7|3454
1721628300000|2024-07-22 06:05:00|789|784.5|786.7|782.2|789|784.5|786.3|781.8|3137
1721628600000|2024-07-22 06:10:00|786.4|781.9|786.8|782.3|787.3|782.8|786.3|781.8|1624
1721628900000|2024-07-22 06:15:00|787|782.5|788.8|784.3|789.3|784.8|786.8|782.3|3133
1721629200000|2024-07-22 06:20:00|789|784.5|786.8|782.3|789.3|784.8|786|781.5|2766
1721629500000|2024-07-22 06:25:00|786.7|782.2|785.8|781.3|786.7|782.2|785.3|780.8|1854
1721629800000|2024-07-22 06:30:00|786|781.5|788.3|783.8|790|785.5|785.8|781.3|3627
1721630100000|2024-07-22 06:35:00|788.5|784|788.8|784.3|789.8|785.3|788.3|783.8|2210
1721630400000|2024-07-22 06:40:00|789.2|784.7|787.3|782.8|789.8|785.3|787.3|782.8|2029
1721630700000|2024-07-22 06:45:00|787.5|783|788.3|783.8|789.3|784.8|787.3|782.8|1692
1721631000000|2024-07-22 06:50:00|788.2|783.7|785.8|781.3|788.2|783.7|785.8|781.3|2950
1721631300000|2024-07-22 06:55:00|786|781.5|786.2|781.7|786.7|782.2|785.7|781.2|5676
1721653200000|2024-07-22 13:00:00|784.4|779.9|785.8|781.3|785.8|781.3|782.9|778.4|9275
1721653500000|2024-07-22 13:05:00|785.6|781.1|785.9|781.4|786.1|781.6|785.3|780.8|2733
1721653800000|2024-07-22 13:10:00|786.1|781.6|783.8|779.3|786.8|782.3|783.8|779.3|5420
1721654100000|2024-07-22 13:15:00|783.6|779.1|786.6|782.1|787.3|782.8|780.9|776.4|15185
1721654400000|2024-07-22 13:20:00|786.8|782.3|784.3|779.8|786.8|782.3|784.3|779.8|3267
1721654700000|2024-07-22 13:25:00|784.1|779.6|783.1|778.6|784.1|779.6|783.1|778.6|1928
1721655000000|2024-07-22 13:30:00|783.3|778.8|785.1|780.6|785.8|781.3|783.1|778.6|3088
1721655300000|2024-07-22 13:35:00|784.9|780.4|784.8|780.3|785.4|780.9|784.1|779.6|1015
1721655600000|2024-07-22 13:40:00|785.3|780.8|784.9|780.4|785.6|781.1|784.6|780.1|1425
1721655900000|2024-07-22 13:45:00|784.6|780.1|783.6|779.1|784.6|780.1|783.4|778.9|2009
1721656200000|2024-07-22 13:50:00|783.8|779.3|782.9|778.4|783.9|779.4|782.8|778.3|1199
1721656500000|2024-07-22 13:55:00|783|778.5|783.4|778.9|783.4|778.9|782.3|777.8|3727
1721656800000|2024-07-22 14:00:00|783.3|778.8|785.4|780.9|785.9|781.4|782.9|778.4|2638
1721657100000|2024-07-22 14:05:00|785.8|781.3|784.9|780.4|786.3|781.8|784.9|780.4|1525
1721657400000|2024-07-22 14:10:00|785.4|780.9|784.9|780.4|785.4|780.9|784.4|779.9|1048
1721657700000|2024-07-22 14:15:00|785.1|780.6|784.4|779.9|785.4|780.9|784.4|779.9|596
1721658000000|2024-07-22 14:20:00|784.8|780.3|785.4|780.9|786.9|782.4|784.8|780.3|2756
1721658300000|2024-07-22 14:25:00|785.3|780.8|785.4|780.9|786.9|782.4|784.9|780.4|1727
1721658600000|2024-07-22 14:30:00|785.1|780.6|784.8|780.3|785.4|780.9|783.9|779.4|1844
1721658900000|2024-07-22 14:35:00|785.1|780.6|784.3|779.8|785.1|780.6|783.8|779.3|1183
1721659200000|2024-07-22 14:40:00|784.4|779.9|784.4|779.9|784.8|780.3|784.3|779.8|665
1721659500000|2024-07-22 14:45:00|784.8|780.3|783.8|779.3|784.8|780.3|783.8|779.3|642
1721659800000|2024-07-22 14:50:00|783.9|779.4|781.6|777.1|783.9|779.4|779.8|775.3|10683
1721660100000|2024-07-22 14:55:00|781.9|777.4|780.9|776.4|787.1|782.6|778.9|774.4|19549
1721696400000|2024-07-23 01:00:00|780.7|776.2|782.2|777.7|783.2|778.7|780.4|775.9|7757
1721696700000|2024-07-23 01:05:00|782.5|778|782.7|778.2|783.2|778.7|782.2|777.7|2954
1721697000000|2024-07-23 01:10:00|783|778.5|785.4|780.9|785.5|781|782.4|777.9|4912
1721697300000|2024-07-23 01:15:00|785.7|781.2|785.4|780.9|786.4|781.9|784.9|780.4|5415
1721697600000|2024-07-23 01:20:00|785.5|781|789.7|785.2|789.7|785.2|784.9|780.4|8666
1721697900000|2024-07-23 01:25:00|789.4|784.9|788.4|783.9|789.5|785|787.7|783.2|4515
1721698200000|2024-07-23 01:30:00|788.2|783.7|788.2|783.7|788.4|783.9|787.2|782.7|2611
1721698500000|2024-07-23 01:35:00|787.9|783.4|786.9|782.4|787.9|783.4|786.4|781.9|2448
1721698800000|2024-07-23 01:40:00|787.4|782.9|785.7|781.2|787.4|782.9|785.2|780.7|2591
1721699100000|2024-07-23 01:45:00|786|781.5|785.7|781.2|786.2|781.7|785.3|780.8|1177
1721699400000|2024-07-23 01:50:00|785.5|781|784.2|779.7|785.7|781.2|783.2|778.7|3243
1721699700000|2024-07-23 01:55:00|784|779.5|783.2|778.7|784|779.5|783.2|778.7|1369
1721700000000|2024-07-23 02:00:00|783|778.5|781.7|777.2|783.2|778.7|781.5|777|3968
1721700300000|2024-07-23 02:05:00|781.9|777.4|781.7|777.2|781.9|777.4|780.3|775.8|4996
1721700600000|2024-07-23 02:10:00|781.5|777|779.4|774.9|782|777.5|779|774.5|6497
1721700900000|2024-07-23 02:15:00|779.5|775|779.5|775|779.5|775|779.5|775|0
1721701800000|2024-07-23 02:30:00|779.4|774.9|776|771.5|779.4|774.9|775|770.5|18486
1721702100000|2024-07-23 02:35:00|776.2|771.7|773.9|769.4|778.5|774|773.9|769.4|10775
1721702400000|2024-07-23 02:40:00|774|769.5|773.2|768.7|774.4|769.9|772.4|767.9|11243
1721702700000|2024-07-23 02:45:00|773|768.5|773.7|769.2|774.5|770|772.4|767.9|6574
1721703000000|2024-07-23 02:50:00|773.5|769|772.7|768.2|773.7|769.2|771.7|767.2|5040
1721703300000|2024-07-23 02:55:00|772.9|768.4|772.2|767.7|774|769.5|772.2|767.7|4562
1721703600000|2024-07-23 03:00:00|771.9|767.4|771.2|766.7|772.2|767.7|771.2|766.7|4625
1721703900000|2024-07-23 03:05:00|770.9|766.4|771.2|766.7|771.7|767.2|770.5|766|4628
1721704200000|2024-07-23 03:10:00|771.5|767|770|765.5|771.5|767|769|764.5|4877
1721704500000|2024-07-23 03:15:00|769.9|765.4|770.9|766.4|773.2|768.7|769.9|765.4|6653
1721704800000|2024-07-23 03:20:00|771|766.5|771|766.5|771.5|767|770.4|765.9|2170
1721705100000|2024-07-23 03:25:00|771.2|766.7|772|767.5|772.7|768.2|771.2|766.7|3999
1721712600000|2024-07-23 05:30:00|772.3|767.8|769.7|765.2|772.3|767.8|769|764.5|4813
1721712900000|2024-07-23 05:35:00|769.3|764.8|769|764.5|769.5|765|768.3|763.8|3004
1721713200000|2024-07-23 05:40:00|768.9|764.4|768.3|763.8|769.3|764.8|768.3|763.8|1744
1721713500000|2024-07-23 05:45:00|768.2|763.7|770.2|765.7|770.7|766.2|767.8|763.3|5472
1721713800000|2024-07-23 05:50:00|769.8|765.3|771.7|767.2|772|767.5|769.3|764.8|4073
1721714100000|2024-07-23 05:55:00|771.5|767|771|766.5|772.5|768|771|766.5|2681
1721714400000|2024-07-23 06:00:00|771.2|766.7|769.7|765.2|771.2|766.7|769.7|765.2|1501
1721714700000|2024-07-23 06:05:00|770|765.5|770.2|765.7|770.2|765.7|769.5|765|1357
1721715000000|2024-07-23 06:10:00|770|765.5|768.7|764.2|770.2|765.7|768.3|763.8|2423
1721715300000|2024-07-23 06:15:00|768.5|764|768.8|764.3|769.3|764.8|768.2|763.7|2756
1721715600000|2024-07-23 06:20:00|768.7|764.2|768.2|763.7|769.7|765.2|768.2|763.7|1848
1721715900000|2024-07-23 06:25:00|768.3|763.8|768.7|764.2|769.2|764.7|768.2|763.7|2042
1721716200000|2024-07-23 06:30:00|768.3|763.8|766.8|762.3|768.7|764.2|766.8|762.3|6539
1721716500000|2024-07-23 06:35:00|766.3|761.8|766.3|761.8|768.8|764.3|765.2|760.7|10740
1721716800000|2024-07-23 06:40:00|766.2|761.7|765.8|761.3|767.5|763|765|760.5|5016
1721717100000|2024-07-23 06:45:00|765.9|761.4|765.3|760.8|766|761.5|764.8|760.3|4807
1721717400000|2024-07-23 06:50:00|765.2|760.7|764.8|760.3|765.2|760.7|764.2|759.7|5111
1721717700000|2024-07-23 06:55:00|764.7|760.2|762.9|758.4|764.7|760.2|762.5|758|15001
1721739600000|2024-07-23 13:00:00|765.2|760.7|766|761.5|767|762.5|764.6|760.1|11596
1721739900000|2024-07-23 13:05:00|765.6|761.1|766.3|761.8|766.8|762.3|765|760.5|5358
1721740200000|2024-07-23 13:10:00|766.5|762|766|761.5|766.8|762.3|765.7|761.2|3900
1721740500000|2024-07-23 13:15:00|766.2|761.7|765.8|761.3|767|762.5|765.7|761.2|2947
1721740800000|2024-07-23 13:20:00|765.6|761.1|764.7|760.2|765.7|761.2|764.3|759.8|2568
1721741100000|2024-07-23 13:25:00|764.8|760.3|764.8|760.3|765.8|761.3|764.7|760.2|2648
1721741400000|2024-07-23 13:30:00|765|760.5|763.3|758.8|765|760.5|763.2|758.7|3750
1721741700000|2024-07-23 13:35:00|763.5|759|765|760.5|765|760.5|763.3|758.8|2574
1721742000000|2024-07-23 13:40:00|764.7|760.2|766.7|762.2|766.8|762.3|764.5|760|3776
1721742300000|2024-07-23 13:45:00|766.3|761.8|765.8|761.3|766.7|762.2|765.3|760.8|1286
1721742600000|2024-07-23 13:50:00|766.2|761.7|765.8|761.3|766.8|762.3|765.8|761.3|1800
1721742900000|2024-07-23 13:55:00|765.7|761.2|765.8|761.3|766.3|761.8|765.3|760.8|1484
1721743200000|2024-07-23 14:00:00|766|761.5|767.2|762.7|767.3|762.8|766|761.5|2098
1721743500000|2024-07-23 14:05:00|767.3|762.8|766.7|762.2|768.2|763.7|766.5|762|1898
1721743800000|2024-07-23 14:10:00|766.8|762.3|766.3|761.8|767.2|762.7|766.3|761.8|708
1721744100000|2024-07-23 14:15:00|765.8|761.3|766|761.5|766.3|761.8|765.8|761.3|790
1721744400000|2024-07-23 14:20:00|766.2|761.7|766.3|761.8|766.3|761.8|765.3|760.8|939
1721744700000|2024-07-23 14:25:00|766.8|762.3|767.3|762.8|767.8|763.3|766.8|762.3|2103
1721745000000|2024-07-23 14:30:00|767.2|762.7|768.7|764.2|768.7|764.2|766.8|762.3|2206
1721745300000|2024-07-23 14:35:00|768.5|764|768.3|763.8|769.3|764.8|768.3|763.8|3160
1721745600000|2024-07-23 14:40:00|768.5|764|767.8|763.3|768.5|764|767.5|763|1063
1721745900000|2024-07-23 14:45:00|767.6|763.1|769.5|765|770|765.5|766.8|762.3|5103
1721746200000|2024-07-23 14:50:00|769.6|765.1|769.8|765.3|770|765.5|768.5|764|2838
1721746500000|2024-07-23 14:55:00|769.7|765.2|770.9|766.4|771|766.5|769.3|764.8|4215
1721782800000|2024-07-24 01:00:00|771.3|766.8|768.6|764.1|771.9|767.4|767.7|763.2|6429
1721783100000|2024-07-24 01:05:00|768.4|763.9|766.1|761.6|768.6|764.1|765.4|760.9|6186
1721783400000|2024-07-24 01:10:00|766.6|762.1|765.2|760.7|766.6|762.1|765.2|760.7|2280
1721783700000|2024-07-24 01:15:00|765.1|760.6|766.6|762.1|766.9|762.4|764.1|759.6|4617
1721784000000|2024-07-24 01:20:00|766.1|761.6|766.6|762.1|766.7|762.2|765.7|761.2|1559
1721784300000|2024-07-24 01:25:00|766.1|761.6|764.6|760.1|766.1|761.6|764.6|760.1|1793
1721784600000|2024-07-24 01:30:00|764.7|760.2|769.3|764.8|769.3|764.8|764.7|760.2|4874
1721784900000|2024-07-24 01:35:00|769.4|764.9|769.1|764.6|770.1|765.6|767.6|763.1|4145
1721785200000|2024-07-24 01:40:00|768.9|764.4|767.4|762.9|769.1|764.6|767.4|762.9|2723
1721785500000|2024-07-24 01:45:00|767.6|763.1|765.9|761.4|767.9|763.4|765.4|760.9|1750
1721785800000|2024-07-24 01:50:00|765.6|761.1|765.9|761.4|766.1|761.6|765.4|760.9|1251
1721786100000|2024-07-24 01:55:00|766.1|761.6|765.6|761.1|766.4|761.9|765.1|760.6|1195
1721786400000|2024-07-24 02:00:00|765.2|760.7|764.4|759.9|765.6|761.1|763.6|759.1|3813
1721786700000|2024-07-24 02:05:00|764.9|760.4|765.4|760.9|765.8|761.3|763.9|759.4|2049
1721787000000|2024-07-24 02:10:00|765.6|761.1|765.8|761.3|767.3|762.8|764.8|760.3|1926
1721788200000|2024-07-24 02:30:00|765.6|761.1|764.4|759.9|765.6|761.1|762.6|758.1|4473
1721788500000|2024-07-24 02:35:00|764.3|759.8|764.4|759.9|764.9|760.4|763.9|759.4|1864
1721788800000|2024-07-24 02:40:00|764.8|760.3|764.4|759.9|766.4|761.9|763.9|759.4|2137
1721789100000|2024-07-24 02:45:00|764.1|759.6|763.6|759.1|764.4|759.9|762.9|758.4|2594
1721789400000|2024-07-24 02:50:00|763.2|758.7|762.2|757.7|764.6|760.1|761.6|757.1|4087
1721789700000|2024-07-24 02:55:00|762.1|757.6|764.6|760.1|764.9|760.4|762.1|757.6|2252
1721790000000|2024-07-24 03:00:00|764.9|760.4|767.4|762.9|768.4|763.9|764.9|760.4|5842
1721790300000|2024-07-24 03:05:00|767.6|763.1|763.6|759.1|767.6|763.1|763.4|758.9|3609
1721790600000|2024-07-24 03:10:00|763.7|759.2|765.1|760.6|765.2|760.7|763.6|759.1|1426
1721790900000|2024-07-24 03:15:00|765.4|760.9|765.2|760.7|766.2|761.7|763.1|758.6|2911
1721791200000|2024-07-24 03:20:00|765.1|760.6|766.1|761.6|767.6|763.1|765.1|760.6|3777
1721791500000|2024-07-24 03:25:00|766.2|761.7|766.6|762.1|768.4|763.9|765.6|761.1|3105
1721799000000|2024-07-24 05:30:00|766.7|762.2|765.1|760.6|766.9|762.4|763.6|759.1|4671
1721799300000|2024-07-24 05:35:00|765.4|760.9|763.4|758.9|766.1|761.6|762.7|758.2|2604
1721799600000|2024-07-24 05:40:00|763.6|759.1|762.4|757.9|764.1|759.6|762.1|757.6|3468
1721799900000|2024-07-24 05:45:00|762.1|757.6|762.4|757.9|763.1|758.6|761.9|757.4|2606
1721800200000|2024-07-24 05:50:00|762.6|758.1|762.7|758.2|762.9|758.4|761.9|757.4|2457
1721800500000|2024-07-24 05:55:00|762.9|758.4|764.1|759.6|764.2|759.7|762.9|758.4|2528
1721800800000|2024-07-24 06:00:00|764.4|759.9|765.9|761.4|766.6|762.1|764.2|759.7|4705
1721801100000|2024-07-24 06:05:00|766|761.5|768.6|764.1|768.7|764.2|766|761.5|6690
1721801400000|2024-07-24 06:10:00|768.9|764.4|769.1|764.6|769.1|764.6|767.6|763.1|4358
1721801700000|2024-07-24 06:15:00|769.2|764.7|770.7|766.2|770.7|766.2|767.6|763.1|8031
1721802000000|2024-07-24 06:20:00|770.5|766|768.7|764.2|771.7|767.2|768.7|764.2|7453
1721802300000|2024-07-24 06:25:00|768.6|764.1|767.4|762.9|769.2|764.7|767.1|762.6|4258
1721802600000|2024-07-24 06:30:00|767.2|762.7|766.7|762.2|767.6|763.1|766.6|762.1|2226
1721802900000|2024-07-24 06:35:00|766.6|762.1|765.2|760.7|767.1|762.6|764.2|759.7|4913
1721803200000|2024-07-24 06:40:00|765.4|760.9|766.1|761.6|766.7|762.2|765.2|760.7|2207
1721803500000|2024-07-24 06:45:00|765.7|761.2|765.2|760.7|766.7|762.2|765.1|760.6|3407
1721803800000|2024-07-24 06:50:00|765.1|760.6|764.1|759.6|765.4|760.9|763.1|758.6|3997
1721804100000|2024-07-24 06:55:00|764|759.5|764.5|760|765.7|761.2|763.1|758.6|6615
1721826000000|2024-07-24 13:00:00|766.4|761.9|764.7|760.2|766.7|762.2|764.7|760.2|6532
1721826300000|2024-07-24 13:05:00|764.5|760|767|762.5|767|762.5|764.2|759.7|4235
1721826600000|2024-07-24 13:10:00|766.7|762.2|765.2|760.7|767.2|762.7|765.2|760.7|2451
1721826900000|2024-07-24 13:15:00|765|760.5|765.5|761|765.9|761.4|763.9|759.4|5269
1721827200000|2024-07-24 13:20:00|765.3|760.8|765.5|761|766|761.5|765|760.5|843
1721827500000|2024-07-24 13:25:00|765.2|760.7|766.5|762|766.5|762|764.2|759.7|1646
1721827800000|2024-07-24 13:30:00|766|761.5|765.5|761|766|761.5|765|760.5|1257
1721828100000|2024-07-24 13:35:00|765.7|761.2|765.8|761.3|766.5|762|765.5|761|1683
1721828400000|2024-07-24 13:40:00|766|761.5|766.5|762|767.2|762.7|766|761.5|1656
1721828700000|2024-07-24 13:45:00|766.2|761.7|766|761.5|766.5|762|766|761.5|909
1721829000000|2024-07-24 13:50:00|765.7|761.2|765|760.5|766|761.5|764.9|760.4|1373
1721829300000|2024-07-24 13:55:00|764.9|760.4|764|759.5|765|760.5|763.9|759.4|2718
1721829600000|2024-07-24 14:00:00|764.2|759.7|764.5|760|764.5|760|764|759.5|1310
1721829900000|2024-07-24 14:05:00|764.7|760.2|763|758.5|765|760.5|762.7|758.2|2924
1721830200000|2024-07-24 14:10:00|762.9|758.4|761.4|756.9|763|758.5|760.2|755.7|8590
1721830500000|2024-07-24 14:15:00|761.7|757.2|760.5|756|761.9|757.4|758.9|754.4|6502
1721830800000|2024-07-24 14:20:00|760.4|755.9|760.7|756.2|761.4|756.9|760.2|755.7|3719
1721831100000|2024-07-24 14:25:00|760.5|756|759.2|754.7|760.5|756|758.7|754.2|3957
1721831400000|2024-07-24 14:30:00|759.4|754.9|760.4|755.9|761.2|756.7|759.4|754.9|2970
1721831700000|2024-07-24 14:35:00|760.2|755.7|759.4|754.9|760.9|756.4|759.2|754.7|3161
1721832000000|2024-07-24 14:40:00|759.3|754.8|757.8|753.3|759.4|754.9|757.7|753.2|3877
1721832300000|2024-07-24 14:45:00|757.7|753.2|758|753.5|758.3|753.8|757.2|752.7|2802
1721832600000|2024-07-24 14:50:00|758.1|753.6|757.7|753.2|759.3|754.8|756.8|752.3|3570
1721832900000|2024-07-24 14:55:00|757.5|753|756.7|752.2|757.7|753.2|756.7|752.2|4645
1721869200000|2024-07-25 01:00:00|755.6|751.1|753.3|748.8|755.6|751.1|753.3|748.8|14291
1721869500000|2024-07-25 01:05:00|752.9|748.4|751.9|747.4|753.4|748.9|751.8|747.3|9632
1721869800000|2024-07-25 01:10:00|752.1|747.6|753.4|748.9|754.4|749.9|751.9|747.4|4059
1721870100000|2024-07-25 01:15:00|753.6|749.1|753.4|748.9|753.9|749.4|752.9|748.4|2261
1721870400000|2024-07-25 01:20:00|753.3|748.8|751.9|747.4|753.4|748.9|751.8|747.3|4050
1721870700000|2024-07-25 01:25:00|752.1|747.6|753.4|748.9|753.9|749.4|751.4|746.9|3834
1721871000000|2024-07-25 01:30:00|753.3|748.8|753.9|749.4|756.6|752.1|753.3|748.8|7519
1721871300000|2024-07-25 01:35:00|754.1|749.6|753.5|749|755.4|750.9|753.1|748.6|2911
1721871600000|2024-07-25 01:40:00|753.6|749.1|756.1|751.6|756.6|752.1|753.1|748.6|2433
1721871900000|2024-07-25 01:45:00|756.2|751.7|755.6|751.1|756.6|752.1|755.6|751.1|2569
1721872200000|2024-07-25 01:50:00|755.4|750.9|754.1|749.6|755.4|750.9|753.9|749.4|2595
1721872500000|2024-07-25 01:55:00|753.9|749.4|755.4|750.9|755.6|751.1|753.4|748.9|1956
1721872800000|2024-07-25 02:00:00|755.6|751.1|755.6|751.1|756.6|752.1|755.1|750.6|2970
1721873100000|2024-07-25 02:05:00|755.5|751|754.6|750.1|755.5|751|753.4|748.9|2232
1721873400000|2024-07-25 02:10:00|754.4|749.9|755.9|751.4|756.1|751.6|754.1|749.6|2189
1721874600000|2024-07-25 02:30:00|755.8|751.3|753.9|749.4|756.9|752.4|753.6|749.1|3140
1721874900000|2024-07-25 02:35:00|753.8|749.3|753.1|748.6|754.3|749.8|752.1|747.6|3241
1721875200000|2024-07-25 02:40:00|752.6|748.1|754.4|749.9|755.1|750.6|752.2|747.7|2064
1721875500000|2024-07-25 02:45:00|754.6|750.1|755.4|750.9|756.6|752.1|754.6|750.1|4016
1721875800000|2024-07-25 02:50:00|754.9|750.4|757.2|752.7|758.7|754.2|754.9|750.4|8036
1721876100000|2024-07-25 02:55:00|757.6|753.1|756.7|752.2|758.1|753.6|755.6|751.1|2677
1721876400000|2024-07-25 03:00:00|756.6|752.1|757.7|753.2|758.1|753.6|755.7|751.2|2396
1721876700000|2024-07-25 03:05:00|757.9|753.4|759.1|754.6|759.7|755.2|757.7|753.2|5646
1721877000000|2024-07-25 03:10:00|759.4|754.9|757.3|752.8|759.6|755.1|757.3|752.8|2796
1721877300000|2024-07-25 03:15:00|757.1|752.6|759.8|755.3|760.8|756.3|756.8|752.3|3628
1721877600000|2024-07-25 03:20:00|759.4|754.9|758.9|754.4|760.4|755.9|757.9|753.4|3036
1721877900000|2024-07-25 03:25:00|759.1|754.6|759.1|754.6|760.6|756.1|758.1|753.6|2822
1721885400000|2024-07-25 05:30:00|758.9|754.4|757.4|752.9|758.9|754.4|753.6|749.1|10694
1721885700000|2024-07-25 05:35:00|757.1|752.6|760.3|755.8|760.3|755.8|756.9|752.4|4023
1721886000000|2024-07-25 05:40:00|760.4|755.9|758.3|753.8|761.3|756.8|758.3|753.8|4956
1721886300000|2024-07-25 05:45:00|758.4|753.9|756.8|752.3|758.8|754.3|756.8|752.3|2225
1721886600000|2024-07-25 05:50:00|757.1|752.6|756.8|752.3|757.3|752.8|756.3|751.8|1643
1721886900000|2024-07-25 05:55:00|756.6|752.1|757.6|753.1|758.1|753.6|756.3|751.8|1768
1721887200000|2024-07-25 06:00:00|757.5|753|758.3|753.8|758.6|754.1|757.1|752.6|1697
1721887500000|2024-07-25 06:05:00|758.6|754.1|758.6|754.1|759.6|755.1|758.3|753.8|1450
1721887800000|2024-07-25 06:10:00|758.8|754.3|757.6|753.1|759.1|754.6|757.6|753.1|1336
1721888100000|2024-07-25 06:15:00|757.8|753.3|756.8|752.3|758.1|753.6|756.3|751.8|1722
1721888400000|2024-07-25 06:20:00|757.1|752.6|757.3|752.8|757.8|753.3|756.6|752.1|1059
1721888700000|2024-07-25 06:25:00|757.1|752.6|757.1|752.6|757.3|752.8|756.1|751.6|1420
1721889000000|2024-07-25 06:30:00|757.3|752.8|755.1|750.6|757.3|752.8|755|750.5|4162
1721889300000|2024-07-25 06:35:00|755|750.5|752.8|748.3|755.1|750.6|752.8|748.3|5242
1721889600000|2024-07-25 06:40:00|752.3|747.8|754.8|750.3|755.8|751.3|752.3|747.8|3532
1721889900000|2024-07-25 06:45:00|755.1|750.6|753.6|749.1|755.6|751.1|753.6|749.1|3849
1721890200000|2024-07-25 06:50:00|753.5|749|752.5|748|753.5|749|752.1|747.6|6312
1721890500000|2024-07-25 06:55:00|752.1|747.6|755.5|751|756|751.5|752.1|747.6|8483
1721912400000|2024-07-25 13:00:00|755.3|750.8|764.2|759.7|765.1|760.6|754.7|750.2|25894
1721912700000|2024-07-25 13:05:00|764.4|759.9|761.6|757.1|764.4|759.9|761.6|757.1|10343
1721913000000|2024-07-25 13:10:00|761.2|756.7|768.3|763.8|768.3|763.8|761.1|756.6|15385
1721913300000|2024-07-25 13:15:00|768.2|763.7|767.4|762.9|770.4|765.9|766.9|762.4|15372
1721913600000|2024-07-25 13:20:00|767.1|762.6|768.8|764.3|768.8|764.3|766.4|761.9|7035
1721913900000|2024-07-25 13:25:00|768.4|763.9|767.8|763.3|769.3|764.8|767.3|762.8|5093
1721914200000|2024-07-25 13:30:00|768.1|763.6|769.8|765.3|769.8|765.3|767.8|763.3|4783
1721914500000|2024-07-25 13:35:00|769.9|765.4|769.5|765|771.5|767|769|764.5|6528
1721914800000|2024-07-25 13:40:00|769.4|764.9|770.6|766.1|771.5|767|769.1|764.6|3353
1721915100000|2024-07-25 13:45:00|771|766.5|771.6|767.1|772.3|767.8|770.1|765.6|6483
1721915400000|2024-07-25 13:50:00|771.8|767.3|770.6|766.1|772.5|768|770.6|766.1|3237
1721915700000|2024-07-25 13:55:00|770.3|765.8|771.3|766.8|771.6|767.1|770.1|765.6|3717
1721916000000|2024-07-25 14:00:00|771.8|767.3|771.6|767.1|771.8|767.3|770.6|766.1|2869
1721916300000|2024-07-25 14:05:00|771.8|767.3|771|766.5|772.6|768.1|770.6|766.1|3847
1721916600000|2024-07-25 14:10:00|770.9|766.4|771|766.5|771.1|766.6|770.1|765.6|1830
1721916900000|2024-07-25 14:15:00|771.1|766.6|771.6|767.1|772.1|767.6|771.1|766.6|2353
1721917200000|2024-07-25 14:20:00|771.3|766.8|771.8|767.3|772.7|768.2|771.3|766.8|2816
1721917500000|2024-07-25 14:25:00|771.6|767.1|771.6|767.1|772.6|768.1|771.3|766.8|1497
1721917800000|2024-07-25 14:30:00|772|767.5|771.1|766.6|772.1|767.6|771.1|766.6|1894
1721918100000|2024-07-25 14:35:00|771.3|766.8|772.8|768.3|773.9|769.4|771.1|766.6|6947
1721918400000|2024-07-25 14:40:00|773.4|768.9|773.3|768.8|774.3|769.8|772.8|768.3|3547
1721918700000|2024-07-25 14:45:00|773.1|768.6|774.5|770|774.5|770|773.1|768.6|3209
1721919000000|2024-07-25 14:50:00|774.3|769.8|776.1|771.6|777|772.5|774.1|769.6|9760
1721919300000|2024-07-25 14:55:00|776.3|771.8|774.4|769.9|776.6|772.1|774.4|769.9|5315
1721955600000|2024-07-26 01:00:00|773.2|768.7|776|771.5|777.3|772.8|772.6|768.1|11083
1721955900000|2024-07-26 01:05:00|775.8|771.3|773.1|768.6|776.3|771.8|773.1|768.6|3815
1721956200000|2024-07-26 01:10:00|772.8|768.3|774|769.5|774|769.5|772.1|767.6|4494
1721956500000|2024-07-26 01:15:00|773.6|769.1|775.3|770.8|775.8|771.3|773.5|769|2379
1721956800000|2024-07-26 01:20:00|775.2|770.7|774.3|769.8|775.3|770.8|774.3|769.8|2521
1721957100000|2024-07-26 01:25:00|774|769.5|774.5|770|775|770.5|773.3|768.8|2227
1721957400000|2024-07-26 01:30:00|774.8|770.3|776.5|772|776.6|772.1|774.8|770.3|2811
1721957700000|2024-07-26 01:35:00|776.6|772.1|776.3|771.8|777.1|772.6|776.3|771.8|3310
1721958000000|2024-07-26 01:40:00|776.2|771.7|778.3|773.8|778.3|773.8|775|770.5|3767
1721958300000|2024-07-26 01:45:00|778.5|774|779.8|775.3|782|777.5|778.5|774|13726
1721958600000|2024-07-26 01:50:00|779.6|775.1|780.5|776|781.5|777|779.6|775.1|3760
1721958900000|2024-07-26 01:55:00|780.1|775.6|780|775.5|780.5|776|778.6|774.1|3282
1721959200000|2024-07-26 02:00:00|780.1|775.6|777.3|772.8|780.5|776|777.1|772.6|4702
1721959500000|2024-07-26 02:05:00|777.4|772.9|776.8|772.3|777.4|772.9|775.9|771.4|2635
1721959800000|2024-07-26 02:10:00|776.7|772.2|775.4|770.9|776.8|772.3|775.3|770.8|1985
1721960100000|2024-07-26 02:15:00|775.8|771.3|775.8|771.3|775.8|771.3|775.8|771.3|0
1721961000000|2024-07-26 02:30:00|775.6|771.1|774.6|770.1|775.8|771.3|773.8|769.3|5448
1721961300000|2024-07-26 02:35:00|774.3|769.8|774.8|770.3|775.8|771.3|773.9|769.4|3022
1721961600000|2024-07-26 02:40:00|774.9|770.4|775.6|771.1|776.1|771.6|774.9|770.4|1326
1721961900000|2024-07-26 02:45:00|775.7|771.2|774.3|769.8|775.8|771.3|774.3|769.8|1878
1721962200000|2024-07-26 02:50:00|773.9|769.4|773.6|769.1|774.1|769.6|773.6|769.1|2057
1721962500000|2024-07-26 02:55:00|773.7|769.2|775.2|770.7|775.2|770.7|773.7|769.2|1494
1721962800000|2024-07-26 03:00:00|775.3|770.8|775.7|771.2|776.2|771.7|775.2|770.7|1651
1721963100000|2024-07-26 03:05:00|775.4|770.9|775.2|770.7|775.4|770.9|774.2|769.7|1023
1721963400000|2024-07-26 03:10:00|774.9|770.4|775.2|770.7|775.7|771.2|774.6|770.1|1318
1721963700000|2024-07-26 03:15:00|775.4|770.9|778|773.5|778|773.5|774.7|770.2|3110
1721964000000|2024-07-26 03:20:00|777.6|773.1|776.6|772.1|778.5|774|776.6|772.1|1808
1721964300000|2024-07-26 03:25:00|776.2|771.7|773.9|769.4|776.6|772.1|773.7|769.2|1844
1721971800000|2024-07-26 05:30:00|774|769.5|774|769.5|774.7|770.2|773|768.5|1875
1721972100000|2024-07-26 05:35:00|774.2|769.7|775|770.5|775.5|771|774.2|769.7|1518
1721972400000|2024-07-26 05:40:00|774.9|770.4|774.9|770.4|775.4|770.9|774.9|770.4|823
1721972700000|2024-07-26 05:45:00|775|770.5|774.4|769.9|775.4|770.9|774.2|769.7|1756
1721973000000|2024-07-26 05:50:00|774.2|769.7|774.4|769.9|774.4|769.9|773.7|769.2|1218
1721973300000|2024-07-26 05:55:00|774.5|770|775.9|771.4|776.9|772.4|774.5|770|1843
1721973600000|2024-07-26 06:00:00|776.1|771.6|777.7|773.2|778.7|774.2|775.5|771|3387
1721973900000|2024-07-26 06:05:00|777.4|772.9|775.4|770.9|778.1|773.6|775.4|770.9|2280
1721974200000|2024-07-26 06:10:00|775|770.5|776|771.5|776.4|771.9|774.9|770.4|1092
1721974500000|2024-07-26 06:15:00|776.4|771.9|775.2|770.7|776.9|772.4|774.9|770.4|1905
1721974800000|2024-07-26 06:20:00|775.4|770.9|774.4|769.9|776.2|771.7|774.4|769.9|1295
1721975100000|2024-07-26 06:25:00|774.7|770.2|775.4|770.9|776.2|771.7|774.7|770.2|1150
1721975400000|2024-07-26 06:30:00|775.5|771|775.4|770.9|775.9|771.4|774.9|770.4|946
1721975700000|2024-07-26 06:35:00|774.9|770.4|773.9|769.4|775.5|771|773.5|769|3704
1721976000000|2024-07-26 06:40:00|773.5|769|772.2|767.7|773.9|769.4|771.6|767.1|5517
1721976300000|2024-07-26 06:45:00|772.1|767.6|773.7|769.2|774|769.5|769.9|765.4|8234
1721976600000|2024-07-26 06:50:00|773.9|769.4|771.7|767.2|773.9|769.4|771.6|767.1|3259
1721976900000|2024-07-26 06:55:00|772.2|767.7|771.6|767.1|772.2|767.7|770.7|766.2|6012
1721998800000|2024-07-26 13:00:00|772.3|767.8|770.8|766.3|772.6|768.1|769.3|764.8|13375
1721999100000|2024-07-26 13:05:00|770.9|766.4|768.4|763.9|771.8|767.3|768.4|763.9|5825
1721999400000|2024-07-26 13:10:00|768.6|764.1|769.7|765.2|769.7|765.2|767.9|763.4|4352
1721999700000|2024-07-26 13:15:00|769.6|765.1|771.1|766.6|771.9|767.4|769.3|764.8|3107
1722000000000|2024-07-26 13:20:00|771.2|766.7|772.2|767.7|772.8|768.3|770.7|766.2|4078
1722000300000|2024-07-26 13:25:00|772.3|767.8|772.2|767.7|773.7|769.2|771.7|767.2|2901
1722000600000|2024-07-26 13:30:00|772.1|767.6|772.2|767.7|772.3|767.8|770.7|766.2|2783
1722000900000|2024-07-26 13:35:00|771.7|767.2|771.7|767.2|772.2|767.7|771.2|766.7|1273
1722001200000|2024-07-26 13:40:00|771.8|767.3|772.2|767.7|772.2|767.7|771.2|766.7|1320
1722001500000|2024-07-26 13:45:00|772.3|767.8|771.2|766.7|772.7|768.2|771.2|766.7|1280
1722001800000|2024-07-26 13:50:00|770.7|766.2|770.7|766.2|771.2|766.7|769.7|765.2|1825
1722002100000|2024-07-26 13:55:00|770.5|766|770.2|765.7|771.2|766.7|770.2|765.7|1347
1722002400000|2024-07-26 14:00:00|770|765.5|770.3|765.8|770.3|765.8|769.7|765.2|981
1722002700000|2024-07-26 14:05:00|770.2|765.7|770.2|765.7|770.3|765.8|769.7|765.2|762
1722003000000|2024-07-26 14:10:00|770.4|765.9|771.2|766.7|771.8|767.3|770.3|765.8|1531
1722003300000|2024-07-26 14:15:00|770.8|766.3|771.2|766.7|771.2|766.7|770.2|765.7|828
1722003600000|2024-07-26 14:20:00|771|766.5|770.7|766.2|771.2|766.7|770.2|765.7|810
1722003900000|2024-07-26 14:25:00|770.8|766.3|770.7|766.2|771.3|766.8|770.7|766.2|818
1722004200000|2024-07-26 14:30:00|770.3|765.8|768.3|763.8|770.3|765.8|768.3|763.8|2159
1722004500000|2024-07-26 14:35:00|768|763.5|769.3|764.8|769.3|764.8|767.8|763.3|1687
1722004800000|2024-07-26 14:40:00|769.5|765|773.2|768.7|773.2|768.7|769.3|764.8|2466
1722005100000|2024-07-26 14:45:00|773.4|768.9|770.7|766.2|774.4|769.9|770.5|766|4353
1722005400000|2024-07-26 14:50:00|771|766.5|771.5|767|771.5|767|770.5|766|778
1722005700000|2024-07-26 14:55:00|771.7|767.2|771.1|766.6|772|767.5|770.8|766.3|2568
1722006000000|2024-07-26 15:00:00|771.3|766.8|771.3|766.8|771.3|766.8|771.3|766.8|0
1722214800000|2024-07-29 01:00:00|769.8|765.3|770.7|766.2|771.8|767.3|768.3|763.8|8890
1722215100000|2024-07-29 01:05:00|771|766.5|773|768.5|775.9|771.4|771|766.5|8583
1722215400000|2024-07-29 01:10:00|772.7|768.2|774.6|770.1|774.9|770.4|772|767.5|3431
1722215700000|2024-07-29 01:15:00|774.8|770.3|769.3|764.8|775|770.5|769.1|764.6|7273
1722216000000|2024-07-29 01:20:00|769.6|765.1|769.9|765.4|770.4|765.9|769.3|764.8|2981
1722216300000|2024-07-29 01:25:00|769.7|765.2|766.3|761.8|770|765.5|766.3|761.8|4834
1722216600000|2024-07-29 01:30:00|766.1|761.6|764|759.5|766.1|761.6|762.2|757.7|12673
1722216900000|2024-07-29 01:35:00|764.2|759.7|763.7|759.2|764.5|760|762.5|758|3609
1722217200000|2024-07-29 01:40:00|763.5|759|763.8|759.3|764.7|760.2|763.2|758.7|3387
1722217500000|2024-07-29 01:45:00|763.7|759.2|762.2|757.7|763.8|759.3|759.2|754.7|7637
1722217800000|2024-07-29 01:50:00|762.6|758.1|763.7|759.2|765.8|761.3|762.6|758.1|6483
1722218100000|2024-07-29 01:55:00|763.8|759.3|765.6|761.1|765.6|761.1|763.2|758.7|2346
1722218400000|2024-07-29 02:00:00|765.4|760.9|765.6|761.1|767.4|762.9|764.6|760.1|3251
1722218700000|2024-07-29 02:05:00|765.4|760.9|766.4|761.9|767.1|762.6|765.1|760.6|2210
1722219000000|2024-07-29 02:10:00|766.3|761.8|767.9|763.4|768.4|763.9|765.6|761.1|2510
1722220200000|2024-07-29 02:30:00|768.1|763.6|768.4|763.9|768.6|764.1|765.3|760.8|4429
1722220500000|2024-07-29 02:35:00|768.6|764.1|767.3|762.8|769.3|764.8|766.8|762.3|2011
1722220800000|2024-07-29 02:40:00|767.4|762.9|767.4|762.9|768.3|763.8|766.8|762.3|1335
1722221100000|2024-07-29 02:45:00|767.8|763.3|766.3|761.8|767.9|763.4|765.9|761.4|1658
1722221400000|2024-07-29 02:50:00|766.4|761.9|767.3|762.8|768.3|763.8|766.4|761.9|1204
1722221700000|2024-07-29 02:55:00|767.7|763.2|767.9|763.4|767.9|763.4|765.8|761.3|2109
1722222000000|2024-07-29 03:00:00|767.8|763.3|765.9|761.4|767.8|763.3|765.9|761.4|1316
1722222300000|2024-07-29 03:05:00|765.8|761.3|764.9|760.4|765.9|761.4|764.4|759.9|2227
1722222600000|2024-07-29 03:10:00|765.1|760.6|764.9|760.4|765.4|760.9|764.4|759.9|1283
1722222900000|2024-07-29 03:15:00|764.8|760.3|763.6|759.1|764.9|760.4|763.6|759.1|3147
1722223200000|2024-07-29 03:20:00|763.3|758.8|764.3|759.8|765.6|761.1|763.1|758.6|2241
1722223500000|2024-07-29 03:25:00|764.6|760.1|767.5|763|767.9|763.4|764.1|759.6|3399
1722231000000|2024-07-29 05:30:00|767.9|763.4|766.5|762|770|765.5|765.5|761|6711
1722231300000|2024-07-29 05:35:00|766.4|761.9|769.1|764.6|769.7|765.2|766.4|761.9|3543
1722231600000|2024-07-29 05:40:00|769.2|764.7|770|765.5|770|765.5|768.2|763.7|2840
1722231900000|2024-07-29 05:45:00|770.2|765.7|771.5|767|771.5|767|768.9|764.4|4954
1722232200000|2024-07-29 05:50:00|771.7|767.2|772.3|767.8|773.4|768.9|771.7|767.2|5232
1722232500000|2024-07-29 05:55:00|772.4|767.9|769.9|765.4|772.4|767.9|769.5|765|2714
1722232800000|2024-07-29 06:00:00|770|765.5|770.4|765.9|771|766.5|769.9|765.4|1550
1722233100000|2024-07-29 06:05:00|770.5|766|770.5|766|770.9|766.4|769.4|764.9|1592
1722233400000|2024-07-29 06:10:00|770.9|766.4|772.5|768|772.5|768|770|765.5|2048
1722233700000|2024-07-29 06:15:00|772.7|768.2|772.5|768|773|768.5|772|767.5|2448
1722234000000|2024-07-29 06:20:00|772.4|767.9|770.3|765.8|772.5|768|770.3|765.8|2590
1722234300000|2024-07-29 06:25:00|770.5|766|770.4|765.9|771|766.5|769|764.5|2202
1722234600000|2024-07-29 06:30:00|770.5|766|770|765.5|771.9|767.4|769.9|765.4|1453
1722234900000|2024-07-29 06:35:00|769.9|765.4|769.5|765|770|765.5|768.2|763.7|2499
1722235200000|2024-07-29 06:40:00|769.7|765.2|769|764.5|770.5|766|769|764.5|1011
1722235500000|2024-07-29 06:45:00|768.5|764|766.7|762.2|769|764.5|765.2|760.7|5717
1722235800000|2024-07-29 06:50:00|766.5|762|769|764.5|769.5|765|766.5|762|3100
1722236100000|2024-07-29 06:55:00|769.2|764.7|769.7|765.2|771.5|767|769|764.5|5569
1722258000000|2024-07-29 13:00:00|772.2|767.7|772|767.5|776.3|771.8|771.8|767.3|16083
1722258300000|2024-07-29 13:05:00|771.6|767.1|771.3|766.8|772.1|767.6|770.3|765.8|5423
1722258600000|2024-07-29 13:10:00|771.4|766.9|772.1|767.6|773.1|768.6|771.3|766.8|3188
1722258900000|2024-07-29 13:15:00|772.3|767.8|771.3|766.8|772.8|768.3|771.1|766.6|2834
1722259200000|2024-07-29 13:20:00|771.1|766.6|771.1|766.6|771.9|767.4|770.3|765.8|3837
1722259500000|2024-07-29 13:25:00|770.9|766.4|770.1|765.6|772.1|767.6|770.1|765.6|2602
1722259800000|2024-07-29 13:30:00|769.8|765.3|768.1|763.6|770.3|765.8|768.1|763.6|4736
1722260100000|2024-07-29 13:35:00|768.3|763.8|766.3|761.8|768.6|764.1|765.9|761.4|4899
1722260400000|2024-07-29 13:40:00|765.9|761.4|764.4|759.9|766.8|762.3|764.4|759.9|6884
1722260700000|2024-07-29 13:45:00|763.9|759.4|764|759.5|765.8|761.3|763|758.5|4529
1722261000000|2024-07-29 13:50:00|763.9|759.4|765.5|761|766|761.5|763.9|759.4|3382
1722261300000|2024-07-29 13:55:00|765.9|761.4|765.1|760.6|766|761.5|764.5|760|2328
1722261600000|2024-07-29 14:00:00|765|760.5|764.3|759.8|765.1|760.6|763.1|758.6|2641
1722261900000|2024-07-29 14:05:00|764.1|759.6|764.1|759.6|764.3|759.8|763.1|758.6|1738
1722262200000|2024-07-29 14:10:00|764|759.5|764.1|759.6|764.5|760|763.5|759|1321
1722262500000|2024-07-29 14:15:00|764|759.5|763.5|759|765|760.5|763.5|759|2403
1722262800000|2024-07-29 14:20:00|764|759.5|766.4|761.9|766.5|762|763.9|759.4|2386
1722263100000|2024-07-29 14:25:00|766.5|762|765.4|760.9|767.5|763|765.4|760.9|2335
1722263400000|2024-07-29 14:30:00|765.5|761|765|760.5|766|761.5|764.5|760|1248
1722263700000|2024-07-29 14:35:00|764.6|760.1|764.6|760.1|765|760.5|764.5|760|849
1722264000000|2024-07-29 14:40:00|764.8|760.3|764.1|759.6|766|761.5|764.1|759.6|1781
1722264300000|2024-07-29 14:45:00|764.3|759.8|763.8|759.3|765.1|760.6|763.8|759.3|1304
1722264600000|2024-07-29 14:50:00|763.6|759.1|764.1|759.6|764.1|759.6|763|758.5|1442
1722264900000|2024-07-29 14:55:00|763.6|759.1|763.1|758.6|764.8|760.3|763.1|758.6|2291
1722301200000|2024-07-30 01:00:00|763.7|759.2|764.6|760.1|765.1|760.6|763.2|758.7|3446
1722301500000|2024-07-30 01:05:00|764.7|760.2|763.7|759.2|765.3|760.8|763.7|759.2|2139
1722301800000|2024-07-30 01:10:00|763.3|758.8|764.7|760.2|766.2|761.7|763.2|758.7|2508
1722302100000|2024-07-30 01:15:00|764.5|760|763.2|758.7|764.5|760|763.1|758.6|3203
1722302400000|2024-07-30 01:20:00|763.1|758.6|759.3|754.8|763.7|759.2|759.1|754.6|6579
1722302700000|2024-07-30 01:25:00|759.5|755|760|755.5|761.3|756.8|759|754.5|3977
1722303000000|2024-07-30 01:30:00|759.8|755.3|760.5|756|761.5|757|759.5|755|2604
1722303300000|2024-07-30 01:35:00|760.3|755.8|760.3|755.8|760.5|756|757.8|753.3|5101
1722303600000|2024-07-30 01:40:00|760.2|755.7|756.7|752.2|760.2|755.7|756.6|752.1|5772
1722303900000|2024-07-30 01:45:00|756.6|752.1|757.2|752.7|758.6|754.1|755.7|751.2|5219
1722304200000|2024-07-30 01:50:00|757.3|752.8|758.6|754.1|759.2|754.7|757.3|752.8|2913
1722304500000|2024-07-30 01:55:00|758.7|754.2|757.7|753.2|759.2|754.7|757.2|752.7|1919
1722304800000|2024-07-30 02:00:00|757.6|753.1|755.7|751.2|757.6|753.1|755.7|751.2|2243
1722305100000|2024-07-30 02:05:00|756.1|751.6|756.7|752.2|758.4|753.9|755.6|751.1|3002
1722305400000|2024-07-30 02:10:00|756.6|752.1|756.7|752.2|757.2|752.7|756.6|752.1|1145
1722306600000|2024-07-30 02:30:00|756.9|752.4|757.6|753.1|757.7|753.2|755.6|751.1|3428
1722306900000|2024-07-30 02:35:00|757.1|752.6|756.7|752.2|758.2|753.7|756.6|752.1|2341
1722307200000|2024-07-30 02:40:00|756.6|752.1|759.1|754.6|759.1|754.6|755.4|750.9|2600
1722307500000|2024-07-30 02:45:00|759.2|754.7|757.2|752.7|760.1|755.6|756.7|752.2|3698
1722307800000|2024-07-30 02:50:00|757.1|752.6|755.7|751.2|757.2|752.7|754.2|749.7|3565
1722308100000|2024-07-30 02:55:00|755.6|751.1|754.7|750.2|756.1|751.6|753.8|749.3|2651
1722308400000|2024-07-30 03:00:00|754.8|750.3|753.3|748.8|755.2|750.7|752.8|748.3|3680
1722308700000|2024-07-30 03:05:00|753.2|748.7|753.1|748.6|753.3|748.8|751.3|746.8|5924
1722309000000|2024-07-30 03:10:00|752.9|748.4|752.9|748.4|752.9|748.4|751.2|746.7|3936
1722309300000|2024-07-30 03:15:00|752.8|748.3|752.1|747.6|753.1|748.6|750.7|746.2|3948
1722309600000|2024-07-30 03:20:00|751.7|747.2|750.3|745.8|751.7|747.2|749.5|745|4205
1722309900000|2024-07-30 03:25:00|750.7|746.2|751.2|746.7|752.3|747.8|750.2|745.7|3759
1722317400000|2024-07-30 05:30:00|751|746.5|750.7|746.2|751.8|747.3|749.2|744.7|4474
1722317700000|2024-07-30 05:35:00|750.3|745.8|752.2|747.7|752.2|747.7|749|744.5|5650
1722318000000|2024-07-30 05:40:00|752|747.5|752.8|748.3|755.2|750.7|752|747.5|8863
1722318300000|2024-07-30 05:45:00|752.9|748.4|751.3|746.8|753.3|748.8|750.7|746.2|3998
1722318600000|2024-07-30 05:50:00|751.4|746.9|751.4|746.9|751.8|747.3|749.3|744.8|3354
1722318900000|2024-07-30 05:55:00|751.8|747.3|752.4|747.9|752.9|748.4|751.3|746.8|2506
1722319200000|2024-07-30 06:00:00|752.3|747.8|752.8|748.3|753.9|749.4|751.9|747.4|3092
1722319500000|2024-07-30 06:05:00|752.9|748.4|751.3|746.8|752.9|748.4|751.3|746.8|1823
1722319800000|2024-07-30 06:10:00|751.2|746.7|749|744.5|751.2|746.7|748.7|744.2|4668
1722320100000|2024-07-30 06:15:00|748.8|744.3|747.9|743.4|749|744.5|746|741.5|10560
1722320400000|2024-07-30 06:20:00|747.5|743|745.9|741.4|747.9|743.4|745.8|741.3|4083
1722320700000|2024-07-30 06:25:00|745.8|741.3|747|742.5|747.9|743.4|744.5|740|6226
1722321000000|2024-07-30 06:30:00|747.2|742.7|744.2|739.7|747.2|742.7|743.7|739.2|4839
1722321300000|2024-07-30 06:35:00|744|739.5|742.5|738|744.5|740|742.5|738|5695
1722321600000|2024-07-30 06:40:00|742.4|737.9|743|738.5|744.5|740|742.4|737.9|5440
1722321900000|2024-07-30 06:45:00|742.9|738.4|743|738.5|744|739.5|742.5|738|3134
1722322200000|2024-07-30 06:50:00|742.8|738.3|742.5|738|742.8|738.3|739.7|735.2|9292
1722322500000|2024-07-30 06:55:00|742.7|738.2|744.3|739.8|744.8|740.3|741.5|737|8059
1722322800000|2024-07-30 07:00:00|744.5|740|744.3|739.8|744.5|740|744.3|739.8|0
1722344400000|2024-07-30 13:00:00|744.2|739.7|742.2|737.7|745.2|740.7|740.7|736.2|12698
1722344700000|2024-07-30 13:05:00|742.1|737.6|743.6|739.1|744.2|739.7|740.6|736.1|6650
1722345000000|2024-07-30 13:10:00|743.2|738.7|743.6|739.1|744.1|739.6|742.5|738|2615
1722345300000|2024-07-30 13:15:00|743.5|739|742.4|737.9|744.3|739.8|742.4|737.9|2010
1722345600000|2024-07-30 13:20:00|742.2|737.7|740.7|736.2|742.2|737.7|740.1|735.6|4005
1722345900000|2024-07-30 13:25:00|740.9|736.4|742.1|737.6|742.7|738.2|740.2|735.7|2089
1722346200000|2024-07-30 13:30:00|742.2|737.7|743.2|738.7|743.9|739.4|741.7|737.2|2623
1722346500000|2024-07-30 13:35:00|742.9|738.4|743.2|738.7|743.2|738.7|742.2|737.7|1350
1722346800000|2024-07-30 13:40:00|743.6|739.1|742.7|738.2|743.7|739.2|742.5|738|2216
1722347100000|2024-07-30 13:45:00|742.4|737.9|740.9|736.4|742.7|738.2|740.9|736.4|1705
1722347400000|2024-07-30 13:50:00|740.8|736.3|742.4|737.9|742.9|738.4|740.4|735.9|2245
1722347700000|2024-07-30 13:55:00|742.7|738.2|741.7|737.2|742.9|738.4|741.2|736.7|1780
1722348000000|2024-07-30 14:00:00|741.6|737.1|740.6|736.1|741.7|737.2|739.2|734.7|5558
1722348300000|2024-07-30 14:05:00|740.7|736.2|741.7|737.2|741.7|737.2|740.7|736.2|2960
1722348600000|2024-07-30 14:10:00|741.6|737.1|743.2|738.7|743.6|739.1|740.7|736.2|3408
1722348900000|2024-07-30 14:15:00|743.1|738.6|746.7|742.2|746.7|742.2|742.7|738.2|6919
1722349200000|2024-07-30 14:20:00|746.8|742.3|749.6|745.1|749.7|745.2|746.5|742|8135
1722349500000|2024-07-30 14:25:00|749.7|745.2|752|747.5|752|747.5|747.7|743.2|8123
1722349800000|2024-07-30 14:30:00|751.6|747.1|755.2|750.7|756.6|752.1|751.1|746.6|15557
1722350100000|2024-07-30 14:35:00|755|750.5|754.7|750.2|756.4|751.9|753.7|749.2|7316
1722350400000|2024-07-30 14:40:00|754.9|750.4|754.1|749.6|755.2|750.7|753.6|749.1|4086
1722350700000|2024-07-30 14:45:00|754.6|750.1|751.5|747|754.6|750.1|750|745.5|6937
1722351000000|2024-07-30 14:50:00|751.1|746.6|754.3|749.8|755|750.5|751|746.5|6306
1722351300000|2024-07-30 14:55:00|754.2|749.7|754|749.5|754.3|749.8|753|748.5|3488
1722387600000|2024-07-31 01:00:00|754.8|750.3|753.2|748.7|756|751.5|752.7|748.2|7145
1722387900000|2024-07-31 01:05:00|753.3|748.8|751.7|747.2|753.8|749.3|751.3|746.8|2584
1722388200000|2024-07-31 01:10:00|751.8|747.3|752.8|748.3|754.3|749.8|751.8|747.3|3347
1722388500000|2024-07-31 01:15:00|752.7|748.2|753.4|748.9|754.4|749.9|752.3|747.8|2081
1722388800000|2024-07-31 01:20:00|753.3|748.8|754.8|750.3|754.8|750.3|752.3|747.8|1697
1722389100000|2024-07-31 01:25:00|754.7|750.2|753.3|748.8|754.7|750.2|753.2|748.7|1833
1722389400000|2024-07-31 01:30:00|753.8|749.3|751.8|747.3|753.8|749.3|751.3|746.8|2435
1722389700000|2024-07-31 01:35:00|751.4|746.9|755.7|751.2|755.8|751.3|751.3|746.8|2445
1722390000000|2024-07-31 01:40:00|755.3|750.8|758.5|754|760.4|755.9|755.3|750.8|12207
1722390300000|2024-07-31 01:45:00|758.9|754.4|758.9|754.4|759|754.5|757|752.5|3790
1722390600000|2024-07-31 01:50:00|759|754.5|763.8|759.3|763.9|759.4|758.5|754|9864
1722390900000|2024-07-31 01:55:00|763.9|759.4|763.8|759.3|764.8|760.3|762.4|757.9|6520
1722391200000|2024-07-31 02:00:00|763.4|758.9|760.8|756.3|764.3|759.8|760.3|755.8|5859
1722391500000|2024-07-31 02:05:00|761.3|756.8|760.1|755.6|761.8|757.3|759.6|755.1|2203
1722391800000|2024-07-31 02:10:00|760.3|755.8|761.8|757.3|762.3|757.8|760.1|755.6|1576
1722393000000|2024-07-31 02:30:00|762|757.5|764.4|759.9|764.8|760.3|761.6|757.1|6523
1722393300000|2024-07-31 02:35:00|764.8|760.3|764.8|760.3|764.9|760.4|762.3|757.8|3923
1722393600000|2024-07-31 02:40:00|764.6|760.1|766.5|762|768.9|764.4|764.6|760.1|7493
1722393900000|2024-07-31 02:45:00|766.1|761.6|764.5|760|767.1|762.6|764|759.5|4097
1722394200000|2024-07-31 02:50:00|764.4|759.9|764.5|760|765.5|761|763.5|759|1938
1722394500000|2024-07-31 02:55:00|764.9|760.4|765|760.5|765|760.5|764.4|759.9|1105
1722394800000|2024-07-31 03:00:00|765.4|760.9|764.9|760.4|766|761.5|764.4|759.9|1715
1722395100000|2024-07-31 03:05:00|764.5|760|762.4|757.9|765|760.5|762|757.5|2814
1722395400000|2024-07-31 03:10:00|762|757.5|764.4|759.9|764.6|760.1|762|757.5|1724
1722395700000|2024-07-31 03:15:00|764|759.5|762.5|758|764|759.5|762.1|757.6|1111
1722396000000|2024-07-31 03:20:00|762.9|758.4|763.5|759|763.5|759|762.4|757.9|1227
1722396300000|2024-07-31 03:25:00|763.9|759.4|763.5|759|763.9|759.4|762|757.5|1350
1722403800000|2024-07-31 05:30:00|763.8|759.3|765.6|761.1|767.6|763.1|763.8|759.3|5368
1722404100000|2024-07-31 05:35:00|765.3|760.8|761.6|757.1|766.1|761.6|761.6|757.1|3775
1722404400000|2024-07-31 05:40:00|761.8|757.3|760.3|755.8|762.6|758.1|758.9|754.4|4807
1722404700000|2024-07-31 05:45:00|760.1|755.6|759.2|754.7|760.1|755.6|758.2|753.7|4563
1722405000000|2024-07-31 05:50:00|759.3|754.8|760.4|755.9|760.4|755.9|758.4|753.9|2064
1722405300000|2024-07-31 05:55:00|760.2|755.7|760.7|756.2|760.7|756.2|759.7|755.2|994
1722405600000|2024-07-31 06:00:00|760.6|756.1|759.2|754.7|760.6|756.1|758.6|754.1|1784
1722405900000|2024-07-31 06:05:00|759.7|755.2|760.7|756.2|761.6|757.1|759.2|754.7|2264
1722406200000|2024-07-31 06:10:00|760.6|756.1|758.2|753.7|760.9|756.4|758.2|753.7|1398
1722406500000|2024-07-31 06:15:00|757.9|753.4|756.7|752.2|758.2|753.7|755.2|750.7|5781
1722406800000|2024-07-31 06:20:00|756.4|751.9|753.7|749.2|756.4|751.9|753.2|748.7|4259
1722407100000|2024-07-31 06:25:00|753.8|749.3|755.6|751.1|755.7|751.2|753.7|749.2|1767
1722407400000|2024-07-31 06:30:00|755.2|750.7|756.7|752.2|756.7|752.2|755.2|750.7|1606
1722407700000|2024-07-31 06:35:00|757.1|752.6|757.2|752.7|757.9|753.4|756.9|752.4|1896
1722408000000|2024-07-31 06:40:00|756.6|752.1|755.7|751.2|756.6|752.1|755.2|750.7|2174
1722408300000|2024-07-31 06:45:00|755.6|751.1|754.9|750.4|756.9|752.4|754.9|750.4|2144
1722408600000|2024-07-31 06:50:00|754.7|750.2|755.2|750.7|755.2|750.7|753.2|748.7|3083
1722408900000|2024-07-31 06:55:00|755.1|750.6|756.1|751.6|757.1|752.6|755.1|750.6|3624
1722430800000|2024-07-31 13:00:00|762.2|757.7|760.4|755.9|763.3|758.8|759.8|755.3|15000
1722431100000|2024-07-31 13:05:00|760.6|756.1|761.3|756.8|761.4|756.9|759.8|755.3|3868
1722431400000|2024-07-31 13:10:00|761.2|756.7|759.7|755.2|761.3|756.8|759.7|755.2|3588
1722431700000|2024-07-31 13:15:00|759.8|755.3|759.3|754.8|760.2|755.7|758.3|753.8|3096
1722432000000|2024-07-31 13:20:00|759.2|754.7|761.2|756.7|761.7|757.2|758.7|754.2|2295
1722432300000|2024-07-31 13:25:00|761.3|756.8|763.1|758.6|763.1|758.6|761.3|756.8|2077
1722432600000|2024-07-31 13:30:00|763.2|758.7|767.5|763|767.6|763.1|763.1|758.6|6911
1722432900000|2024-07-31 13:35:00|767.6|763.1|772.7|768.2|773.3|768.8|767.6|763.1|15078
1722433200000|2024-07-31 13:40:00|772.9|768.4|771.3|766.8|774.2|769.7|770.3|765.8|7844
1722433500000|2024-07-31 13:45:00|771.1|766.6|771.6|767.1|772.7|768.2|770.7|766.2|3083
1722433800000|2024-07-31 13:50:00|771.7|767.2|774.2|769.7|774.6|770.1|771.7|767.2|4111
1722434100000|2024-07-31 13:55:00|774.6|770.1|773.2|768.7|774.7|770.2|771.7|767.2|3276
1722434400000|2024-07-31 14:00:00|773.3|768.8|773.2|768.7|774.7|770.2|772.2|767.7|3377
1722434700000|2024-07-31 14:05:00|773.6|769.1|772.7|768.2|774.3|769.8|772.7|768.2|2783
1722435000000|2024-07-31 14:10:00|772.8|768.3|774.1|769.6|774.3|769.8|772.7|768.2|2101
1722435300000|2024-07-31 14:15:00|774.2|769.7|773.2|768.7|774.2|769.7|772.7|768.2|1173
1722435600000|2024-07-31 14:20:00|773.6|769.1|775.2|770.7|775.2|770.7|772.7|768.2|1903
1722435900000|2024-07-31 14:25:00|775.6|771.1|774.6|770.1|775.6|771.1|774.1|769.6|1858
1722436200000|2024-07-31 14:30:00|774.7|770.2|774.6|770.1|775.1|770.6|774.1|769.6|1519
1722436500000|2024-07-31 14:35:00|774.7|770.2|775.1|770.6|775.6|771.1|774.1|769.6|1468
1722436800000|2024-07-31 14:40:00|775|770.5|774.6|770.1|775.1|770.6|774.2|769.7|1268
1722437100000|2024-07-31 14:45:00|774.7|770.2|774.7|770.2|775.2|770.7|774.2|769.7|1314
1722437400000|2024-07-31 14:50:00|775.1|770.6|774.3|769.8|775.2|770.7|774.2|769.7|1443
1722437700000|2024-07-31 14:55:00|774.2|769.7|774.8|770.3|775.2|770.7|773.7|769.2|3123
1722474000000|2024-08-01 01:00:00|774|769.5|778.5|774|779.8|775.3|774|769.5|10442
1722474300000|2024-08-01 01:05:00|778.9|774.4|778.5|774|780|775.5|778.1|773.6|5552
1722474600000|2024-08-01 01:10:00|778.4|773.9|774.5|770|778.4|773.9|774.5|770|4829
1722474900000|2024-08-01 01:15:00|774.7|770.2|774|769.5|775.5|771|773.5|769|2849
1722475200000|2024-08-01 01:20:00|773.6|769.1|773.5|769|775|770.5|773.5|769|2063
1722475500000|2024-08-01 01:25:00|774|769.5|774|769.5|774.5|770|773.5|769|1374
1722475800000|2024-08-01 01:30:00|774.1|769.6|773|768.5|775|770.5|772.9|768.4|2388
1722476100000|2024-08-01 01:35:00|773.4|768.9|773.4|768.9|774.1|769.6|772.5|768|2114
1722476400000|2024-08-01 01:40:00|773|768.5|772.7|768.2|773.4|768.9|772.7|768.2|1198
1722476700000|2024-08-01 01:45:00|772.9|768.4|771.9|767.4|773.9|769.4|771.4|766.9|2913
1722477000000|2024-08-01 01:50:00|771.8|767.3|772|767.5|772.5|768|770|765.5|3407
1722477300000|2024-08-01 01:55:00|772.4|767.9|772|767.5|772.5|768|770.6|766.1|1390
1722477600000|2024-08-01 02:00:00|771.5|767|769.9|765.4|772.5|768|769.4|764.9|3262
1722477900000|2024-08-01 02:05:00|769.8|765.3|771.4|766.9|771.4|766.9|768.8|764.3|2304
1722478200000|2024-08-01 02:10:00|771.3|766.8|771.6|767.1|771.6|767.1|768.9|764.4|2841
1722479400000|2024-08-01 02:30:00|771.7|767.2|769.5|765|772|767.5|769.1|764.6|1907
1722479700000|2024-08-01 02:35:00|769.6|765.1|770.7|766.2|771.1|766.6|769.2|764.7|1125
1722480000000|2024-08-01 02:40:00|771.1|766.6|769.2|764.7|771.1|766.6|768.6|764.1|1034
1722480300000|2024-08-01 02:45:00|769.1|764.6|767.2|762.7|769.1|764.6|766.7|762.2|1804
1722480600000|2024-08-01 02:50:00|767.1|762.6|766.9|762.4|767.7|763.2|764.9|760.4|3329
1722480900000|2024-08-01 02:55:00|767.2|762.7|766|761.5|767.5|763|766|761.5|1257
1722481200000|2024-08-01 03:00:00|766.4|761.9|766|761.5|766.5|762|764.4|759.9|2841
1722481500000|2024-08-01 03:05:00|765.9|761.4|765|760.5|765.9|761.4|764.4|759.9|1457
1722481800000|2024-08-01 03:10:00|764.9|760.4|765.5|761|766.5|762|764.9|760.4|2029
1722482100000|2024-08-01 03:15:00|765|760.5|762.6|758.1|765.5|761|762.6|758.1|2190
1722482400000|2024-08-01 03:20:00|763|758.5|764.5|760|765.1|760.6|761|756.5|3247
1722482700000|2024-08-01 03:25:00|764.1|759.6|764.6|760.1|765.5|761|764.1|759.6|1816
1722490200000|2024-08-01 05:30:00|764.7|760.2|766.5|762|767|762.5|763.7|759.2|2455
1722490500000|2024-08-01 05:35:00|766.9|762.4|769.2|764.7|770.6|766.1|766.5|762|5728
1722490800000|2024-08-01 05:40:00|769|764.5|772.6|768.1|773|768.5|767.8|763.3|5452
1722491100000|2024-08-01 05:45:00|773|768.5|771.5|767|773.6|769.1|771.1|766.6|3532
1722491400000|2024-08-01 05:50:00|771.6|767.1|770|765.5|771.6|767.1|769.5|765|1844
1722491700000|2024-08-01 05:55:00|769.5|765|770.7|766.2|772.5|768|769.5|765|1393
1722492000000|2024-08-01 06:00:00|771.1|766.6|768.2|763.7|771.2|766.7|768.2|763.7|1189
1722492300000|2024-08-01 06:05:00|768.3|763.8|767.6|763.1|769.2|764.7|766.6|762.1|2083
1722492600000|2024-08-01 06:10:00|768|763.5|767|762.5|768.6|764.1|766.5|762|1679
1722492900000|2024-08-01 06:15:00|766.8|762.3|769.8|765.3|770.5|766|766.3|761.8|1417
1722493200000|2024-08-01 06:20:00|770|765.5|770.2|765.7|770.3|765.8|768.3|763.8|1033
1722493500000|2024-08-01 06:25:00|769.8|765.3|769.1|764.6|769.8|765.3|768.2|763.7|1062
1722493800000|2024-08-01 06:30:00|768.9|764.4|770.6|766.1|771.1|766.6|768.7|764.2|826
1722494100000|2024-08-01 06:35:00|770.2|765.7|768.2|763.7|770.7|766.2|767.3|762.8|1455
1722494400000|2024-08-01 06:40:00|768.1|763.6|766.5|762|768.1|763.6|765.5|761|1857
1722494700000|2024-08-01 06:45:00|766.8|762.3|767.7|763.2|768.8|764.3|766.8|762.3|1139
1722495000000|2024-08-01 06:50:00|767.8|763.3|769.7|765.2|770.7|766.2|767.8|763.3|1704
1722495300000|2024-08-01 06:55:00|770.1|765.6|772.8|768.3|774.1|769.6|770.1|765.6|5658
1722517200000|2024-08-01 13:00:00|769.4|764.9|763.3|758.8|770.2|765.7|763.3|758.8|9769
1722517500000|2024-08-01 13:05:00|762.9|758.4|763.5|759|763.5|759|761.4|756.9|4726
1722517800000|2024-08-01 13:10:00|763.2|758.7|765.5|761|766|761.5|762.7|758.2|3436
1722518100000|2024-08-01 13:15:00|765.2|760.7|766.5|762|767|762.5|765|760.5|2182
1722518400000|2024-08-01 13:20:00|766.9|762.4|768.9|764.4|771.3|766.8|766.4|761.9|4827
1722518700000|2024-08-01 13:25:00|769.3|764.8|769.9|765.4|770.8|766.3|768.9|764.4|1792
1722519000000|2024-08-01 13:30:00|770.3|765.8|769.5|765|770.9|766.4|769.4|764.9|1305
1722519300000|2024-08-01 13:35:00|769.9|765.4|769.9|765.4|771.3|766.8|769.5|765|1170
1722519600000|2024-08-01 13:40:00|770.4|765.9|769|764.5|770.4|765.9|768.5|764|993
1722519900000|2024-08-01 13:45:00|768.9|764.4|769.3|764.8|769.3|764.8|767.9|763.4|1522
1722520200000|2024-08-01 13:50:00|768.9|764.4|769.4|764.9|770.4|765.9|767.9|763.4|1775
1722520500000|2024-08-01 13:55:00|769.8|765.3|770|765.5|771.9|767.4|769.8|765.3|2447
1722520800000|2024-08-01 14:00:00|770.2|765.7|770.4|765.9|770.9|766.4|769.9|765.4|507
1722521100000|2024-08-01 14:05:00|770.3|765.8|767.5|763|770.3|765.8|767|762.5|1622
1722521400000|2024-08-01 14:10:00|767.6|763.1|767.5|763|768.7|764.2|767.2|762.7|945
1722521700000|2024-08-01 14:15:00|767.7|763.2|766|761.5|768|763.5|765.5|761|2501
1722522000000|2024-08-01 14:20:00|766.4|761.9|764.9|760.4|766.9|762.4|764.5|760|2238
1722522300000|2024-08-01 14:25:00|764.8|760.3|765.3|760.8|766.2|761.7|764.8|760.3|2458
1722522600000|2024-08-01 14:30:00|765.4|760.9|765.4|760.9|765.9|761.4|764.9|760.4|952
1722522900000|2024-08-01 14:35:00|765|760.5|764.9|760.4|765.4|760.9|764|759.5|823
1722523200000|2024-08-01 14:40:00|764.8|760.3|764.9|760.4|764.9|760.4|763.8|759.3|1525
1722523500000|2024-08-01 14:45:00|765|760.5|764.9|760.4|765.4|760.9|764.9|760.4|576
1722523800000|2024-08-01 14:50:00|765|760.5|764.4|759.9|765.5|761|763.9|759.4|1534
1722524100000|2024-08-01 14:55:00|764.3|759.8|763.5|759|764.4|759.9|763|758.5|2012
1722560400000|2024-08-02 01:00:00|762.2|757.7|755.2|750.7|762.2|757.7|755.2|750.7|11157
1722560700000|2024-08-02 01:05:00|755.3|750.8|757.6|753.1|758.5|754|755.2|750.7|3818
1722561000000|2024-08-02 01:10:00|757.1|752.6|757.5|753|758.5|754|756.2|751.7|2825
1722561300000|2024-08-02 01:15:00|757|752.5|760.1|755.6|760.1|755.6|756.6|752.1|2487
1722561600000|2024-08-02 01:20:00|760.5|756|755.1|750.6|760.5|756|754.7|750.2|2238
1722561900000|2024-08-02 01:25:00|755.2|750.7|757.1|752.6|758|753.5|755.2|750.7|1585
1722562200000|2024-08-02 01:30:00|756.7|752.2|757.6|753.1|757.7|753.2|755.6|751.1|1944
1722562500000|2024-08-02 01:35:00|757.2|752.7|759.1|754.6|759.6|755.1|757.1|752.6|1713
1722562800000|2024-08-02 01:40:00|759.5|755|761.7|757.2|761.7|757.2|758.2|753.7|2651
1722563100000|2024-08-02 01:45:00|762.1|757.6|760.6|756.1|762.6|758.1|760.6|756.1|2582
1722563400000|2024-08-02 01:50:00|761.1|756.6|762|757.5|762.8|758.3|761|756.5|2233
1722563700000|2024-08-02 01:55:00|762.3|757.8|762.8|758.3|764|759.5|762|757.5|2609
1722564000000|2024-08-02 02:00:00|762.9|758.4|763.8|759.3|764.8|760.3|761.6|757.1|1532
1722564300000|2024-08-02 02:05:00|764.2|759.7|764.8|760.3|764.8|760.3|761.8|757.3|1141
1722564600000|2024-08-02 02:10:00|764.7|760.2|762.3|757.8|764.8|760.3|762|757.5|824
1722565800000|2024-08-02 02:30:00|762|757.5|760.5|756|762.8|758.3|760.3|755.8|1795
1722566100000|2024-08-02 02:35:00|761|756.5|760.3|755.8|762|757.5|760.3|755.8|1270
1722566400000|2024-08-02 02:40:00|760|755.5|761.5|757|762|757.5|760|755.5|821
1722566700000|2024-08-02 02:45:00|762|757.5|760.6|756.1|762.5|758|760.1|755.6|1088
1722567000000|2024-08-02 02:50:00|761|756.5|763.1|758.6|763.7|759.2|760.6|756.1|1619
1722567300000|2024-08-02 02:55:00|762.6|758.1|764.1|759.6|764.7|760.2|762.6|758.1|2140
1722567600000|2024-08-02 03:00:00|764.2|759.7|766.1|761.6|767.7|763.2|764.2|759.7|3272
1722567900000|2024-08-02 03:05:00|766.2|761.7|766.6|762.1|766.6|762.1|765.3|760.8|799
1722568200000|2024-08-02 03:10:00|767.1|762.6|767.6|763.1|767.6|763.1|766.4|761.9|1774
1722568500000|2024-08-02 03:15:00|767.7|763.2|769.6|765.1|769.6|765.1|767.7|763.2|2667
1722568800000|2024-08-02 03:20:00|769.4|764.9|768.4|763.9|770.4|765.9|766.4|761.9|1890
1722569100000|2024-08-02 03:25:00|768.3|763.8|771.4|766.9|771.4|766.9|767.9|763.4|2698
1722576600000|2024-08-02 05:30:00|771.5|767|771.7|767.2|774.1|769.6|771.3|766.8|4807
1722576900000|2024-08-02 05:35:00|771.9|767.4|770.8|766.3|772.7|768.2|769.2|764.7|2775
1722577200000|2024-08-02 05:40:00|770.7|766.2|771.1|766.6|771.8|767.3|770.3|765.8|1331
1722577500000|2024-08-02 05:45:00|771.2|766.7|773.1|768.6|773.2|768.7|770.7|766.2|1008
1722577800000|2024-08-02 05:50:00|773.2|768.7|771.7|767.2|774.6|770.1|771.7|767.2|2275
1722578100000|2024-08-02 05:55:00|772.1|767.6|772.2|767.7|772.2|767.7|771.2|766.7|928
1722578400000|2024-08-02 06:00:00|772.7|768.2|773.1|768.6|773.7|769.2|772.6|768.1|1654
1722578700000|2024-08-02 06:05:00|772.7|768.2|774.6|770.1|774.8|770.3|772.2|767.7|1352
1722579000000|2024-08-02 06:10:00|774.5|770|778|773.5|778|773.5|774.1|769.6|5214
1722579300000|2024-08-02 06:15:00|777.6|773.1|777.8|773.3|778.5|774|776.5|772|3247
1722579600000|2024-08-02 06:20:00|777.5|773|777.2|772.7|779|774.5|776.7|772.2|4207
1722579900000|2024-08-02 06:25:00|777.1|772.6|776.1|771.6|777.1|772.6|774.7|770.2|1841
1722580200000|2024-08-02 06:30:00|776.2|771.7|779.6|775.1|780.2|775.7|776.2|771.7|4367
1722580500000|2024-08-02 06:35:00|779.7|775.2|781.6|777.1|782.3|777.8|779.1|774.6|4789
1722580800000|2024-08-02 06:40:00|781.5|777|779.7|775.2|781.5|777|779.2|774.7|2240
1722581100000|2024-08-02 06:45:00|780.1|775.6|780.1|775.6|780.6|776.1|779.1|774.6|1935
1722581400000|2024-08-02 06:50:00|779.7|775.2|782.9|778.4|783.5|779|779.7|775.2|4190
1722581700000|2024-08-02 06:55:00|783|778.5|784.5|780|784.8|780.3|782.1|777.6|6570
1722603600000|2024-08-02 13:00:00|779.4|774.9|778.2|773.7|781.8|777.3|778.2|773.7|7346
1722603900000|2024-08-02 13:05:00|778.1|773.6|775.5|771|778.7|774.2|775.5|771|4359
1722604200000|2024-08-02 13:10:00|775.2|770.7|778|773.5|778.5|774|774.7|770.2|2770
1722604500000|2024-08-02 13:15:00|777.6|773.1|780.5|776|780.5|776|776|771.5|2828
1722604800000|2024-08-02 13:20:00|780.4|775.9|780|775.5|781|776.5|779.5|775|1699
1722605100000|2024-08-02 13:25:00|779.9|775.4|779|774.5|780|775.5|778.5|774|1007
1722605400000|2024-08-02 13:30:00|778.9|774.4|777.9|773.4|779.4|774.9|777.9|773.4|1134
1722605700000|2024-08-02 13:35:00|778|773.5|779|774.5|779.4|774.9|777|772.5|888
1722606000000|2024-08-02 13:40:00|778.9|774.4|777.4|772.9|779.1|774.6|776.9|772.4|1681
1722606300000|2024-08-02 13:45:00|777|772.5|777.9|773.4|777.9|773.4|776.9|772.4|1168
1722606600000|2024-08-02 13:50:00|777.8|773.3|777.9|773.4|778.4|773.9|777.4|772.9|387
1722606900000|2024-08-02 13:55:00|778|773.5|778|773.5|778.4|773.9|777.9|773.4|331
1722607200000|2024-08-02 14:00:00|777.9|773.4|777.9|773.4|779.4|774.9|776.9|772.4|838
1722607500000|2024-08-02 14:05:00|777.5|773|776.1|771.6|777.7|773.2|776|771.5|1327
1722607800000|2024-08-02 14:10:00|776.5|772|776.5|772|776.5|772|775.6|771.1|1090
1722608100000|2024-08-02 14:15:00|776.9|772.4|775.6|771.1|777|772.5|775.6|771.1|661
1722608400000|2024-08-02 14:20:00|775.5|771|776.5|772|777.5|773|774.8|770.3|2025
1722608700000|2024-08-02 14:25:00|776|771.5|776.6|772.1|777|772.5|776|771.5|530
1722609000000|2024-08-02 14:30:00|776.5|772|773.1|768.6|777.1|772.6|773.1|768.6|1828
1722609300000|2024-08-02 14:35:00|773.5|769|772.8|768.3|774.1|769.6|772.8|768.3|1413
1722609600000|2024-08-02 14:40:00|772.9|768.4|773.4|768.9|774.1|769.6|772.9|768.4|909
1722609900000|2024-08-02 14:45:00|773.3|768.8|771.9|767.4|773.3|768.8|770.9|766.4|2386
1722610200000|2024-08-02 14:50:00|772|767.5|771.9|767.4|772.8|768.3|771.9|767.4|1236
1722610500000|2024-08-02 14:55:00|771.5|767|768.1|763.6|771.5|767|768|763.5|3871
1722610800000|2024-08-02 15:00:00|768.5|764|768.5|764|768.5|764|768.5|764|0
1722819600000|2024-08-05 01:00:00|768.4|763.9|772.3|767.8|773.9|769.4|765.8|761.3|7625
1722819900000|2024-08-05 01:05:00|771.9|767.4|772.8|768.3|773.3|768.8|769.4|764.9|2509
1722820200000|2024-08-05 01:10:00|772.9|768.4|774.3|769.8|774.8|770.3|772.7|768.2|2628
1722820500000|2024-08-05 01:15:00|774.2|769.7|776.9|772.4|777.1|772.6|773.8|769.3|4099
1722820800000|2024-08-05 01:20:00|777.3|772.8|778.8|774.3|779.4|774.9|776.8|772.3|3983
1722821100000|2024-08-05 01:25:00|778.9|774.4|778.3|773.8|779.8|775.3|777.9|773.4|1941
1722821400000|2024-08-05 01:30:00|778.4|773.9|779.7|775.2|780.3|775.8|777.7|773.2|3041
1722821700000|2024-08-05 01:35:00|779.6|775.1|779.2|774.7|780.8|776.3|778.4|773.9|3387
1722822000000|2024-08-05 01:40:00|779.6|775.1|778|773.5|779.8|775.3|777.9|773.4|1769
1722822300000|2024-08-05 01:45:00|778.4|773.9|779.7|775.2|780.6|776.1|778.4|773.9|1716
1722822600000|2024-08-05 01:50:00|780.1|775.6|780.1|775.6|781.1|776.6|779.5|775|1229
1722822900000|2024-08-05 01:55:00|780.2|775.7|777.7|773.2|780.2|775.7|777.2|772.7|1399
1722823200000|2024-08-05 02:00:00|777.8|773.3|776.7|772.2|778.3|773.8|776.7|772.2|1686
1722823500000|2024-08-05 02:05:00|776.3|771.8|775.7|771.2|778.2|773.7|775.2|770.7|1401
1722823800000|2024-08-05 02:10:00|776.1|771.6|776.1|771.6|776.2|771.7|775.1|770.6|931
1722824100000|2024-08-05 02:15:00|775.7|771.2|775.7|771.2|775.7|771.2|775.7|771.2|0
1722825000000|2024-08-05 02:30:00|776.1|771.6|777.3|772.8|778.2|773.7|775.7|771.2|1408
1722825300000|2024-08-05 02:35:00|777.7|773.2|778.8|774.3|778.8|774.3|777.2|772.7|1150
1722825600000|2024-08-05 02:40:00|779.2|774.7|779.7|775.2|780.2|775.7|778.7|774.2|856
1722825900000|2024-08-05 02:45:00|780.1|775.6|780.2|775.7|780.2|775.7|779.7|775.2|526
1722826200000|2024-08-05 02:50:00|780.6|776.1|782.1|777.6|782.2|777.7|780.2|775.7|1903
1722826500000|2024-08-05 02:55:00|782.2|777.7|781.2|776.7|782.2|777.7|780.1|775.6|1045
1722826800000|2024-08-05 03:00:00|781.6|777.1|781.9|777.4|782.4|777.9|780.4|775.9|917
1722827100000|2024-08-05 03:05:00|782|777.5|782.1|777.6|782.1|777.6|779.6|775.1|760
1722827400000|2024-08-05 03:10:00|782.2|777.7|782|777.5|782.9|778.4|781.1|776.6|1001
1722827700000|2024-08-05 03:15:00|782.1|777.6|783.1|778.6|783.6|779.1|782|777.5|2011
1722828000000|2024-08-05 03:20:00|783.4|778.9|786.8|782.3|787.3|782.8|783.1|778.6|5140
1722828300000|2024-08-05 03:25:00|786.6|782.1|793.3|788.8|793.7|789.2|786.4|781.9|9083
1722835800000|2024-08-05 05:30:00|792.9|788.4|782.6|778.1|792.9|788.4|782.2|777.7|8931
1722836100000|2024-08-05 05:35:00|782.5|778|784.9|780.4|785.9|781.4|780.6|776.1|4532
1722836400000|2024-08-05 05:40:00|784.5|780|787.9|783.4|788|783.5|784.5|780|2985
1722836700000|2024-08-05 05:45:00|787.8|783.3|785.3|780.8|788.3|783.8|784.8|780.3|2109
1722837000000|2024-08-05 05:50:00|785.4|780.9|783.9|779.4|785.8|781.3|783.3|778.8|2856
1722837300000|2024-08-05 05:55:00|783.8|779.3|784.3|779.8|784.9|780.4|782.4|777.9|1858
1722837600000|2024-08-05 06:00:00|784.2|779.7|782.4|777.9|785.3|780.8|782.4|777.9|1345
1722837900000|2024-08-05 06:05:00|782.5|778|786.8|782.3|786.9|782.4|782.4|777.9|1713
1722838200000|2024-08-05 06:10:00|786.3|781.8|785.4|780.9|786.4|781.9|784.4|779.9|915
1722838500000|2024-08-05 06:15:00|785.9|781.4|788.4|783.9|788.4|783.9|784.4|779.9|2647
1722838800000|2024-08-05 06:20:00|788.3|783.8|784.4|779.9|788.4|783.9|784.4|779.9|831
1722839100000|2024-08-05 06:25:00|784|779.5|784.5|780|784.5|780|783.1|778.6|866
1722839400000|2024-08-05 06:30:00|784.9|780.4|785|780.5|785.9|781.4|784.4|779.9|614
1722839700000|2024-08-05 06:35:00|785.4|780.9|783.5|779|786.5|782|783.5|779|950
1722840000000|2024-08-05 06:40:00|783.6|779.1|780.6|776.1|784|779.5|780.1|775.6|2458
1722840300000|2024-08-05 06:45:00|780.2|775.7|779.8|775.3|781|776.5|779.2|774.7|1355
1722840600000|2024-08-05 06:50:00|779.7|775.2|781.1|776.6|782.1|777.6|779.7|775.2|964
1722840900000|2024-08-05 06:55:00|781.2|776.7|782.5|778|783.5|779|781.1|776.6|2601
1722862800000|2024-08-05 13:00:00|775.8|771.3|778.8|774.3|778.8|774.3|773|768.5|9211
1722863100000|2024-08-05 13:05:00|779.2|774.7|778.8|774.3|780.8|776.3|778.2|773.7|3455
1722863400000|2024-08-05 13:10:00|779.3|774.8|777.7|773.2|780.3|775.8|777.3|772.8|2182
1722863700000|2024-08-05 13:15:00|777.8|773.3|777.3|772.8|779.2|774.7|777.2|772.7|1737
1722864000000|2024-08-05 13:20:00|777.2|772.7|775.3|770.8|777.2|772.7|773.5|769|2677
1722864300000|2024-08-05 13:25:00|775.1|770.6|775.8|771.3|777.3|772.8|774.9|770.4|974
1722864600000|2024-08-05 13:30:00|775.7|771.2|776.3|771.8|776.7|772.2|775.3|770.8|1463
1722864900000|2024-08-05 13:35:00|776.2|771.7|780.6|776.1|781.1|776.6|776.2|771.7|1894
1722865200000|2024-08-05 13:40:00|780.5|776|778.7|774.2|780.5|776|778.2|773.7|772
1722865500000|2024-08-05 13:45:00|779.2|774.7|781.5|777|781.5|777|779.2|774.7|1154
1722865800000|2024-08-05 13:50:00|781.6|777.1|780.2|775.7|781.6|777.1|779.8|775.3|1277
1722866100000|2024-08-05 13:55:00|780.1|775.6|779.1|774.6|780.1|775.6|779.1|774.6|763
1722866400000|2024-08-05 14:00:00|779.2|774.7|780.2|775.7|780.7|776.2|779.1|774.6|889
1722866700000|2024-08-05 14:05:00|780.1|775.6|779.2|774.7|780.2|775.7|779.2|774.7|578
1722867000000|2024-08-05 14:10:00|779.1|774.6|778.6|774.1|779.1|774.6|777.6|773.1|712
1722867300000|2024-08-05 14:15:00|778.2|773.7|779.1|774.6|779.5|775|778.1|773.6|268
1722867600000|2024-08-05 14:20:00|779.2|774.7|779.7|775.2|780.2|775.7|779.2|774.7|816
1722867900000|2024-08-05 14:25:00|779.6|775.1|778.6|774.1|780.6|776.1|778.2|773.7|699
1722868200000|2024-08-05 14:30:00|778.2|773.7|779.2|774.7|779.2|774.7|778.1|773.6|527
1722868500000|2024-08-05 14:35:00|779.3|774.8|780.2|775.7|780.7|776.2|779.2|774.7|601
1722868800000|2024-08-05 14:40:00|779.8|775.3|780.1|775.6|781.2|776.7|779.7|775.2|848
1722869100000|2024-08-05 14:45:00|780.2|775.7|779.7|775.2|780.6|776.1|779.7|775.2|336
1722869400000|2024-08-05 14:50:00|779.6|775.1|780.2|775.7|780.2|775.7|779.2|774.7|549
1722869700000|2024-08-05 14:55:00|780.1|775.6|779.6|775.1|780.1|775.6|779.6|775.1|192
1722906000000|2024-08-06 01:00:00|782|777.5|785.6|781.1|786.5|782|782|777.5|4922
1722906300000|2024-08-06 01:05:00|786|781.5|784.5|780|786.1|781.6|783.1|778.6|1951
1722906600000|2024-08-06 01:10:00|784.1|779.6|780.6|776.1|784.1|779.6|780.2|775.7|1758
1722906900000|2024-08-06 01:15:00|780.7|776.2|780.2|775.7|781.6|777.1|780.1|775.6|790
1722907200000|2024-08-06 01:20:00|780.1|775.6|777.7|773.2|780.2|775.7|777.7|773.2|2162
1722907500000|2024-08-06 01:25:00|777.8|773.3|778.7|774.2|778.8|774.3|776.7|772.2|3050
1722907800000|2024-08-06 01:30:00|778.8|774.3|777.3|772.8|778.8|774.3|776.8|772.3|1305
1722908100000|2024-08-06 01:35:00|777.2|772.7|775.4|770.9|777.3|772.8|774.9|770.4|2031
1722908400000|2024-08-06 01:40:00|775.3|770.8|774.9|770.4|776.4|771.9|774.4|769.9|1626
1722908700000|2024-08-06 01:45:00|774.5|770|775.4|770.9|775.5|771|774.4|769.9|1511
1722909000000|2024-08-06 01:50:00|775.5|771|777.3|772.8|777.9|773.4|775.5|771|1357
1722909300000|2024-08-06 01:55:00|777.4|772.9|777.7|773.2|779.8|775.3|777.4|772.9|1137
1722909600000|2024-08-06 02:00:00|777.8|773.3|776.3|771.8|778.3|773.8|776.3|771.8|761
1722909900000|2024-08-06 02:05:00|776.7|772.2|775.3|770.8|776.8|772.3|775.3|770.8|725
1722910200000|2024-08-06 02:10:00|775.4|770.9|771.5|767|776.3|771.8|771.5|767|2019
1722911400000|2024-08-06 02:30:00|771.6|767.1|773.5|769|774|769.5|771|766.5|2855
1722911700000|2024-08-06 02:35:00|773.1|768.6|772.9|768.4|774.5|770|772.5|768|974
1722912000000|2024-08-06 02:40:00|773|768.5|772.6|768.1|773.5|769|772.5|768|1351
1722912300000|2024-08-06 02:45:00|772.5|768|774.6|770.1|775|770.5|772.5|768|1813
1722912600000|2024-08-06 02:50:00|775|770.5|775|770.5|775.5|771|773.5|769|780
1722912900000|2024-08-06 02:55:00|774.9|770.4|773.5|769|775|770.5|773.1|768.6|754
1722913200000|2024-08-06 03:00:00|773.1|768.6|776.5|772|777|772.5|772.5|768|1513
1722913500000|2024-08-06 03:05:00|776.4|771.9|773.5|769|776.5|772|772.8|768.3|759
1722913800000|2024-08-06 03:10:00|773|768.5|769.2|764.7|773.5|769|769.2|764.7|2533
1722914100000|2024-08-06 03:15:00|769.7|765.2|771.1|766.6|771.6|767.1|769.2|764.7|2343
1722914400000|2024-08-06 03:20:00|771|766.5|770|765.5|772|767.5|769.6|765.1|1469
1722914700000|2024-08-06 03:25:00|770.1|765.6|770.5|766|772.9|768.4|770.1|765.6|1184
1722922200000|2024-08-06 05:30:00|770.4|765.9|769.1|764.6|771|766.5|768.5|764|3462
1722922500000|2024-08-06 05:35:00|769.5|765|770|765.5|771|766.5|769.5|765|1254
1722922800000|2024-08-06 05:40:00|769.9|765.4|768|763.5|770|765.5|766.6|762.1|2818
1722923100000|2024-08-06 05:45:00|767.6|763.1|763.2|758.7|768|763.5|763.2|758.7|5542
1722923400000|2024-08-06 05:50:00|762.8|758.3|764.9|760.4|765.4|760.9|762.1|757.6|3296
1722923700000|2024-08-06 05:55:00|765.3|760.8|765.8|761.3|765.9|761.4|764.3|759.8|1977
1722924000000|2024-08-06 06:00:00|765.7|761.2|764.9|760.4|767.3|762.8|764.8|760.3|1565
1722924300000|2024-08-06 06:05:00|765.3|760.8|764.3|759.8|765.8|761.3|764.3|759.8|876
1722924600000|2024-08-06 06:10:00|763.9|759.4|765.3|760.8|765.8|761.3|763.8|759.3|898
1722924900000|2024-08-06 06:15:00|764.9|760.4|765.8|761.3|765.8|761.3|763.4|758.9|895
1722925200000|2024-08-06 06:20:00|765.9|761.4|770.8|766.3|770.8|766.3|765.9|761.4|2601
1722925500000|2024-08-06 06:25:00|771.2|766.7|771.3|766.8|772.8|768.3|770.2|765.7|2574
1722925800000|2024-08-06 06:30:00|771.7|767.2|775.2|770.7|775.2|770.7|770.7|766.2|2451
1722926100000|2024-08-06 06:35:00|775.6|771.1|773.6|769.1|775.7|771.2|772.5|768|2020
1722926400000|2024-08-06 06:40:00|774|769.5|770.7|766.2|774|769.5|770.7|766.2|823
1722926700000|2024-08-06 06:45:00|770.3|765.8|767.7|763.2|770.7|766.2|767.2|762.7|1677
1722927000000|2024-08-06 06:50:00|767.3|762.8|768.3|763.8|769.4|764.9|766.8|762.3|1726
1722927300000|2024-08-06 06:55:00|768.2|763.7|768.8|764.3|769.8|765.3|768.2|763.7|2234
1722949200000|2024-08-06 13:00:00|771.1|766.6|769.1|764.6|771.1|766.6|768.1|763.6|2851
1722949500000|2024-08-06 13:05:00|768.7|764.2|766.8|762.3|769.2|764.7|766.5|762|1659
1722949800000|2024-08-06 13:10:00|766.9|762.4|767.3|762.8|769.3|764.8|766.8|762.3|1662
1722950100000|2024-08-06 13:15:00|767.2|762.7|763.8|759.3|767.3|762.8|763.3|758.8|3881
1722950400000|2024-08-06 13:20:00|763.9|759.4|760.3|755.8|764.3|759.8|760.2|755.7|5621
1722950700000|2024-08-06 13:25:00|760.7|756.2|760.8|756.3|761.2|756.7|758.6|754.1|5459
1722951000000|2024-08-06 13:30:00|760.3|755.8|760.8|756.3|761.8|757.3|760.1|755.6|1922
1722951300000|2024-08-06 13:35:00|760.7|756.2|762.3|757.8|762.7|758.2|760.3|755.8|1599
1722951600000|2024-08-06 13:40:00|762.2|757.7|760.4|755.9|762.7|758.2|760.3|755.8|857
1722951900000|2024-08-06 13:45:00|760.3|755.8|762.3|757.8|762.8|758.3|760.2|755.7|1420
1722952200000|2024-08-06 13:50:00|761.9|757.4|762.7|758.2|762.8|758.3|761.8|757.3|734
1722952500000|2024-08-06 13:55:00|762.8|758.3|762.8|758.3|763.2|758.7|762.3|757.8|539
1722952800000|2024-08-06 14:00:00|763.2|758.7|765.7|761.2|767.1|762.6|762.2|757.7|1910
1722953100000|2024-08-06 14:05:00|766.1|761.6|768.7|764.2|769.2|764.7|766.1|761.6|2621
1722953400000|2024-08-06 14:10:00|768.8|764.3|768.1|763.6|769.7|765.2|768.1|763.6|1638
1722953700000|2024-08-06 14:15:00|768.2|763.7|765.7|761.2|768.6|764.1|765.2|760.7|1023
1722954000000|2024-08-06 14:20:00|765.6|761.1|766.1|761.6|766.1|761.6|764.7|760.2|895
1722954300000|2024-08-06 14:25:00|766.6|762.1|766.1|761.6|766.6|762.1|765.2|760.7|475
1722954600000|2024-08-06 14:30:00|766|761.5|764.2|759.7|766.1|761.6|763.1|758.6|918
1722954900000|2024-08-06 14:35:00|764.3|759.8|763.3|758.8|764.7|760.2|763.3|758.8|470
1722955200000|2024-08-06 14:40:00|763.7|759.2|766.1|761.6|766.3|761.8|763.7|759.2|1239
1722955500000|2024-08-06 14:45:00|765.7|761.2|765.7|761.2|766.7|762.2|765.7|761.2|294
1722955800000|2024-08-06 14:50:00|765.3|760.8|766.3|761.8|766.7|762.2|764.2|759.7|740
1722956100000|2024-08-06 14:55:00|766.7|762.2|766.4|761.9|767.7|763.2|765.8|761.3|990
1722992400000|2024-08-07 01:00:00|765.3|760.8|763.7|759.2|765.7|761.2|763.6|759.1|2081
1722992700000|2024-08-07 01:05:00|763.3|758.8|763.3|758.8|764.8|760.3|762.8|758.3|1049
1722993000000|2024-08-07 01:10:00|763.2|758.7|764.7|760.2|765.2|760.7|762.8|758.3|963
1722993300000|2024-08-07 01:15:00|765.1|760.6|763.2|758.7|765.2|760.7|762.7|758.2|1054
1722993600000|2024-08-07 01:20:00|763.3|758.8|762.7|758.2|764.2|759.7|761.8|757.3|725
1722993900000|2024-08-07 01:25:00|762.8|758.3|763.8|759.3|764.8|760.3|762.7|758.2|679
1722994200000|2024-08-07 01:30:00|763.7|759.2|765.6|761.1|765.6|761.1|761.8|757.3|1157
1722994500000|2024-08-07 01:35:00|765.7|761.2|761.8|757.3|766.1|761.6|761.5|757|969
1722994800000|2024-08-07 01:40:00|761.7|757.2|761.9|757.4|762.3|757.8|760.8|756.3|1358
1722995100000|2024-08-07 01:45:00|762.3|757.8|766.2|761.7|766.7|762.2|762.3|757.8|1180
1722995400000|2024-08-07 01:50:00|766.6|762.1|767.6|763.1|769.2|764.7|765.6|761.1|2593
1722995700000|2024-08-07 01:55:00|767.7|763.2|770.6|766.1|770.8|766.3|767.2|762.7|1560
1722996000000|2024-08-07 02:00:00|771|766.5|770|765.5|772|767.5|768.6|764.1|1713
1722996300000|2024-08-07 02:05:00|770.1|765.6|770|765.5|770.5|766|768.5|764|882
1722996600000|2024-08-07 02:10:00|769.9|765.4|770|765.5|770.4|765.9|768.6|764.1|772
1722997800000|2024-08-07 02:30:00|770.4|765.9|769.4|764.9|771.7|767.2|768.8|764.3|1359
1722998100000|2024-08-07 02:35:00|769.8|765.3|769.8|765.3|770.3|765.8|769.4|764.9|679
1722998400000|2024-08-07 02:40:00|769.4|764.9|770.7|766.2|770.7|766.2|768.7|764.2|454
1722998700000|2024-08-07 02:45:00|770.3|765.8|770.8|766.3|771.3|766.8|770.3|765.8|611
1722999000000|2024-08-07 02:50:00|770.9|766.4|769.3|764.8|772.8|768.3|769.3|764.8|1477
1722999300000|2024-08-07 02:55:00|768.9|764.4|768.4|763.9|769.8|765.3|767.9|763.4|819
1722999600000|2024-08-07 03:00:00|768.5|764|768.4|763.9|768.9|764.4|768.4|763.9|263
1722999900000|2024-08-07 03:05:00|768.5|764|766.5|762|769.8|765.3|766.1|761.6|1006
1723000200000|2024-08-07 03:10:00|766.6|762.1|765.5|761|767|762.5|764.1|759.6|873
1723000500000|2024-08-07 03:15:00|765.4|760.9|766|761.5|766|761.5|764.5|760|568
1723000800000|2024-08-07 03:20:00|765.9|761.4|763.1|758.6|766|761.5|763.1|758.6|740
1723001100000|2024-08-07 03:25:00|763.2|758.7|762.8|758.3|763.2|758.7|761.7|757.2|1361
1723008600000|2024-08-07 05:30:00|763.5|759|760.7|756.2|765.3|760.8|760.7|756.2|2950
1723008900000|2024-08-07 05:35:00|760.8|756.3|763.2|758.7|763.6|759.1|760.3|755.8|2154
1723009200000|2024-08-07 05:40:00|763.1|758.6|761.3|756.8|763.7|759.2|761.3|756.8|1076
1723009500000|2024-08-07 05:45:00|761.2|756.7|760.8|756.3|761.7|757.2|760.3|755.8|950
1723009800000|2024-08-07 05:50:00|760.9|756.4|761.3|756.8|761.4|756.9|759.8|755.3|1321
1723010100000|2024-08-07 05:55:00|760.9|756.4|760.4|755.9|762.4|757.9|760.3|755.8|817
1723010400000|2024-08-07 06:00:00|760.3|755.8|760.4|755.9|760.9|756.4|759.9|755.4|460
1723010700000|2024-08-07 06:05:00|760.8|756.3|761.4|756.9|761.4|756.9|759.5|755|1565
1723011000000|2024-08-07 06:10:00|760.9|756.4|761.5|757|762.4|757.9|760.9|756.4|693
1723011300000|2024-08-07 06:15:00|761.4|756.9|760.5|756|763.5|759|760.5|756|1075
1723011600000|2024-08-07 06:20:00|760.9|756.4|760.9|756.4|761|756.5|760.4|755.9|695
1723011900000|2024-08-07 06:25:00|760.5|756|760|755.5|761.9|757.4|760|755.5|676
1723012200000|2024-08-07 06:30:00|759.9|755.4|758.7|754.2|759.9|755.4|758.6|754.1|2701
1723012500000|2024-08-07 06:35:00|758.2|753.7|759.5|755|759.7|755.2|758.2|753.7|1003
1723012800000|2024-08-07 06:40:00|759.6|755.1|757.7|753.2|760.5|756|757.7|753.2|1904
1723013100000|2024-08-07 06:45:00|757.5|753|757.2|752.7|758.7|754.2|757.1|752.6|2683
1723013400000|2024-08-07 06:50:00|757.1|752.6|754.2|749.7|757.2|752.7|753.3|748.8|3641
1723013700000|2024-08-07 06:55:00|754.3|749.8|756|751.5|756.4|751.9|754.1|749.6|4091
1723035600000|2024-08-07 13:00:00|756.5|752|752.9|748.4|757.7|753.2|752.9|748.4|9017
1723035900000|2024-08-07 13:05:00|753.3|748.8|754.1|749.6|755|750.5|752.1|747.6|3186
1723036200000|2024-08-07 13:10:00|754|749.5|752.1|747.6|754.1|749.6|751.1|746.6|2369
1723036500000|2024-08-07 13:15:00|752|747.5|752.5|748|752.6|748.1|750.6|746.1|1464
1723036800000|2024-08-07 13:20:00|752.4|747.9|752.6|748.1|752.6|748.1|752|747.5|950
1723037100000|2024-08-07 13:25:00|752.5|748|753.6|749.1|754.2|749.7|752.1|747.6|1612
1723037400000|2024-08-07 13:30:00|753.1|748.6|753.6|749.1|753.6|749.1|752.6|748.1|583
1723037700000|2024-08-07 13:35:00|754|749.5|754.6|750.1|755.1|750.6|753.1|748.6|1188
1723038000000|2024-08-07 13:40:00|755.1|750.6|756.6|752.1|757|752.5|754.6|750.1|1557
1723038300000|2024-08-07 13:45:00|757|752.5|756.1|751.6|757.7|753.2|756.1|751.6|1542
1723038600000|2024-08-07 13:50:00|756|751.5|755|750.5|756|751.5|755|750.5|748
1723038900000|2024-08-07 13:55:00|755.5|751|754|749.5|756.5|752|754|749.5|480
1723039200000|2024-08-07 14:00:00|753.6|749.1|753.5|749|754.5|750|753.1|748.6|564
1723039500000|2024-08-07 14:05:00|753.2|748.7|753.5|749|754|749.5|752.5|748|629
1723039800000|2024-08-07 14:10:00|753.6|749.1|752|747.5|754|749.5|752|747.5|911
1723040100000|2024-08-07 14:15:00|751.7|747.2|752.1|747.6|752.5|748|751.1|746.6|351
1723040400000|2024-08-07 14:20:00|752.5|748|753.5|749|753.5|749|752.1|747.6|228
1723040700000|2024-08-07 14:25:00|754|749.5|753.6|749.1|754|749.5|753.5|749|260
1723041000000|2024-08-07 14:30:00|754|749.5|753.5|749|754.5|750|753.5|749|194
1723041300000|2024-08-07 14:35:00|753.1|748.6|752.5|748|753.1|748.6|752.1|747.6|221
1723041600000|2024-08-07 14:40:00|752.6|748.1|755.6|751.1|756.5|752|752.5|748|737
1723041900000|2024-08-07 14:45:00|756|751.5|755.5|751|756.5|752|755.5|751|256
1723042200000|2024-08-07 14:50:00|755.9|751.4|757.5|753|757.5|753|755.5|751|705
1723042500000|2024-08-07 14:55:00|757.9|753.4|757.5|753|758.4|753.9|757.4|752.9|995
1723078800000|2024-08-08 01:00:00|756.6|752.1|753.4|748.9|757.4|752.9|753.4|748.9|2090
1723079100000|2024-08-08 01:05:00|753.5|749|752.5|748|753.9|749.4|752|747.5|955
1723079400000|2024-08-08 01:10:00|752.6|748.1|749.1|744.6|752.6|748.1|749.1|744.6|1728
1723079700000|2024-08-08 01:15:00|749.2|744.7|750.1|745.6|750.2|745.7|748.6|744.1|1242
1723080000000|2024-08-08 01:20:00|750.2|745.7|752.1|747.6|752.6|748.1|750.2|745.7|781
1723080300000|2024-08-08 01:25:00|752.5|748|750|745.5|753.1|748.6|750|745.5|1029
1723080600000|2024-08-08 01:30:00|749.6|745.1|749.1|744.6|750.5|746|748.6|744.1|1316
1723080900000|2024-08-08 01:35:00|748.9|744.4|747.6|743.1|749.1|744.6|747.1|742.6|1370
1723081200000|2024-08-08 01:40:00|747.5|743|746.6|742.1|748.1|743.6|746.6|742.1|1010
1723081500000|2024-08-08 01:45:00|747.1|742.6|746.1|741.6|747.5|743|745.1|740.6|1420
1723081800000|2024-08-08 01:50:00|745.6|741.1|745.7|741.2|746.1|741.6|744.1|739.6|1626
1723082100000|2024-08-08 01:55:00|745.8|741.3|745.7|741.2|747.7|743.2|745.1|740.6|1315
1723082400000|2024-08-08 02:00:00|745.6|741.1|745.4|740.9|745.7|741.2|744.4|739.9|969
1723082700000|2024-08-08 02:05:00|745.5|741|744|739.5|746.4|741.9|743.4|738.9|989
1723083000000|2024-08-08 02:10:00|743.9|739.4|744.9|740.4|745|740.5|743.4|738.9|798
1723084200000|2024-08-08 02:30:00|744.8|740.3|744.7|740.2|745.8|741.3|743.3|738.8|1132
1723084500000|2024-08-08 02:35:00|744.3|739.8|744.8|740.3|745.9|741.4|743.8|739.3|901
1723084800000|2024-08-08 02:40:00|744.9|740.4|746.6|742.1|746.7|742.2|744.7|740.2|719
1723085100000|2024-08-08 02:45:00|746.2|741.7|745.7|741.2|746.8|742.3|744.8|740.3|391
1723085400000|2024-08-08 02:50:00|745.2|740.7|747.6|743.1|747.6|743.1|745.2|740.7|571
1723085700000|2024-08-08 02:55:00|747.2|742.7|747.6|743.1|749.5|745|747.1|742.6|1336
1723086000000|2024-08-08 03:00:00|748.1|743.6|748.6|744.1|750|745.5|748.1|743.6|839
1723086300000|2024-08-08 03:05:00|749|744.5|747.7|743.2|749.7|745.2|747.7|743.2|627
1723086600000|2024-08-08 03:10:00|748.1|743.6|749.2|744.7|749.2|744.7|747.7|743.2|324
1723086900000|2024-08-08 03:15:00|749.3|744.8|748.3|743.8|749.8|745.3|747.7|743.2|921
1723087200000|2024-08-08 03:20:00|748.7|744.2|747.2|742.7|748.7|744.2|746.2|741.7|849
1723087500000|2024-08-08 03:25:00|747.1|742.6|742.9|738.4|747.1|742.6|742.5|738|1925
1723095000000|2024-08-08 05:30:00|742.5|738|740.2|735.7|742.5|738|739.3|734.8|6024
1723095300000|2024-08-08 05:35:00|740.1|735.6|737.3|732.8|740.7|736.2|736.9|732.4|3621
1723095600000|2024-08-08 05:40:00|736.9|732.4|735.4|730.9|737.4|732.9|735.3|730.8|3334
1723095900000|2024-08-08 05:45:00|735.3|730.8|737.3|732.8|738|733.5|734.9|730.4|2443
1723096200000|2024-08-08 05:50:00|737.5|733|737|732.5|737.5|733|735.8|731.3|1083
1723096500000|2024-08-08 05:55:00|736.9|732.4|737.9|733.4|738.9|734.4|736.9|732.4|959
1723096800000|2024-08-08 06:00:00|737.5|733|737.5|733|738.9|734.4|737.5|733|1009
1723097100000|2024-08-08 06:05:00|737.1|732.6|737.5|733|738.6|734.1|737.1|732.6|662
1723097400000|2024-08-08 06:10:00|737.6|733.1|736.5|732|738|733.5|736.4|731.9|813
1723097700000|2024-08-08 06:15:00|736.1|731.6|737.5|733|738|733.5|736|731.5|514
1723098000000|2024-08-08 06:20:00|737.9|733.4|736.9|732.4|737.9|733.4|735.9|731.4|980
1723098300000|2024-08-08 06:25:00|737|732.5|735.5|731|737|732.5|735.5|731|739
1723098600000|2024-08-08 06:30:00|735.1|730.6|734.6|730.1|736|731.5|734.5|730|1073
1723098900000|2024-08-08 06:35:00|734.5|730|736.5|732|736.5|732|734.1|729.6|818
1723099200000|2024-08-08 06:40:00|736.4|731.9|735.6|731.1|736.5|732|735.1|730.6|798
1723099500000|2024-08-08 06:45:00|735.5|731|736.2|731.7|737.1|732.6|735.1|730.6|1241
1723099800000|2024-08-08 06:50:00|736.3|731.8|737.6|733.1|738.1|733.6|736.2|731.7|1846
1723100100000|2024-08-08 06:55:00|738|733.5|736|731.5|738|733.5|736|731.5|1707
1723122000000|2024-08-08 13:00:00|739.4|734.9|742|737.5|742.1|737.6|738.6|734.1|4499
1723122300000|2024-08-08 13:05:00|741.6|737.1|740.5|736|741.6|737.1|740|735.5|1834
1723122600000|2024-08-08 13:10:00|740.9|736.4|739|734.5|742|737.5|738.9|734.4|2171
1723122900000|2024-08-08 13:15:00|739.4|734.9|739.4|734.9|739.9|735.4|738.4|733.9|1261
1723123200000|2024-08-08 13:20:00|739.8|735.3|740.4|735.9|740.9|736.4|739.8|735.3|579
1723123500000|2024-08-08 13:25:00|740.5|736|741.4|736.9|742.4|737.9|740.4|735.9|1549
1723123800000|2024-08-08 13:30:00|741.5|737|743.5|739|743.5|739|740.9|736.4|1383
1723124100000|2024-08-08 13:35:00|743.4|738.9|742.4|737.9|743.9|739.4|742.4|737.9|802
1723124400000|2024-08-08 13:40:00|742.5|738|741.9|737.4|742.9|738.4|741.9|737.4|316
1723124700000|2024-08-08 13:45:00|741.8|737.3|741.8|737.3|741.9|737.4|740.9|736.4|346
1723125000000|2024-08-08 13:50:00|741.9|737.4|742.3|737.8|742.4|737.9|741.8|737.3|253
1723125300000|2024-08-08 13:55:00|741.9|737.4|741.8|737.3|742.3|737.8|741.8|737.3|270
1723125600000|2024-08-08 14:00:00|741.9|737.4|742.4|737.9|743.3|738.8|741.3|736.8|347
1723125900000|2024-08-08 14:05:00|742.3|737.8|742.4|737.9|742.4|737.9|741.4|736.9|364
1723126200000|2024-08-08 14:10:00|742.3|737.8|742.3|737.8|743.3|738.8|741.9|737.4|366
1723126500000|2024-08-08 14:15:00|742.4|737.9|741.9|737.4|742.8|738.3|741.9|737.4|359
1723126800000|2024-08-08 14:20:00|742.3|737.8|742.4|737.9|742.4|737.9|741.8|737.3|115
1723127100000|2024-08-08 14:25:00|742.3|737.8|743.9|739.4|744|739.5|742.3|737.8|542
1723127400000|2024-08-08 14:30:00|743.5|739|745.7|741.2|745.7|741.2|743.3|738.8|730
1723127700000|2024-08-08 14:35:00|745.8|741.3|743.8|739.3|746.2|741.7|743.8|739.3|895
1723128000000|2024-08-08 14:40:00|743.9|739.4|742.4|737.9|744.3|739.8|742.4|737.9|276
1723128300000|2024-08-08 14:45:00|742|737.5|738.9|734.4|742|737.5|738.5|734|981
1723128600000|2024-08-08 14:50:00|738.5|734|739.5|735|739.5|735|737.9|733.4|1046
1723128900000|2024-08-08 14:55:00|739.4|734.9|737.9|733.4|739.4|734.9|737.5|733|1126
1723129200000|2024-08-08 15:00:00|737.5|733|737.5|733|737.5|733|737.5|733|0
1723165200000|2024-08-09 01:00:00|739.3|734.8|739.7|735.2|740.2|735.7|738.7|734.2|1862
1723165500000|2024-08-09 01:05:00|739.6|735.1|742.3|737.8|742.3|737.8|738.7|734.2|1142
1723165800000|2024-08-09 01:10:00|741.9|737.4|742.3|737.8|742.7|738.2|741.3|736.8|568
1723166100000|2024-08-09 01:15:00|742.7|738.2|743.3|738.8|743.8|739.3|742.7|738.2|571
1723166400000|2024-08-09 01:20:00|743.4|738.9|743.8|739.3|743.8|739.3|742.3|737.8|593
1723166700000|2024-08-09 01:25:00|744.2|739.7|742.9|738.4|744.2|739.7|742.8|738.3|538
1723167000000|2024-08-09 01:30:00|743.4|738.9|745.9|741.4|745.9|741.4|742.9|738.4|1971
1723167300000|2024-08-09 01:35:00|745.4|740.9|748|743.5|748.9|744.4|744.8|740.3|2581
1723167600000|2024-08-09 01:40:00|747.9|743.4|752.1|747.6|752.1|747.6|746.8|742.3|3443
1723167900000|2024-08-09 01:45:00|751.7|747.2|749.2|744.7|752.1|747.6|748.6|744.1|1169
1723168200000|2024-08-09 01:50:00|749.7|745.2|750|745.5|751.1|746.6|749|744.5|757
1723168500000|2024-08-09 01:55:00|749.6|745.1|749|744.5|750.1|745.6|748.6|744.1|710
1723168800000|2024-08-09 02:00:00|749.1|744.6|746.2|741.7|749.1|744.6|746.1|741.6|1054
1723169100000|2024-08-09 02:05:00|746.6|742.1|748|743.5|748.6|744.1|746.6|742.1|598
1723169400000|2024-08-09 02:10:00|748.1|743.6|748.7|744.2|748.7|744.2|748.1|743.6|381
1723170600000|2024-08-09 02:30:00|748.6|744.1|750.9|746.4|751.4|746.9|748.6|744.1|769
1723170900000|2024-08-09 02:35:00|750.8|746.3|749.8|745.3|750.9|746.4|749.3|744.8|539
1723171200000|2024-08-09 02:40:00|750.3|745.8|751.3|746.8|752.2|747.7|750.2|745.7|750
1723171500000|2024-08-09 02:45:00|751.7|747.2|753.6|749.1|753.6|749.1|751.3|746.8|1002
1723171800000|2024-08-09 02:50:00|753.7|749.2|756.7|752.2|758.1|753.6|753.6|749.1|2473
1723172100000|2024-08-09 02:55:00|756.6|752.1|755.3|750.8|757.1|752.6|754.2|749.7|1111
1723172400000|2024-08-09 03:00:00|754.9|750.4|759.2|754.7|759.9|755.4|754.8|750.3|3046
1723172700000|2024-08-09 03:05:00|758.8|754.3|761.2|756.7|762.2|757.7|758.3|753.8|1727
1723173000000|2024-08-09 03:10:00|760.8|756.3|761.2|756.7|761.7|757.2|759.7|755.2|1188
1723173300000|2024-08-09 03:15:00|761.3|756.8|761.2|756.7|762.2|757.7|759.4|754.9|795
1723173600000|2024-08-09 03:20:00|761.3|756.8|759.7|755.2|761.7|757.2|758.7|754.2|774
1723173900000|2024-08-09 03:25:00|759.3|754.8|755.7|751.2|760.2|755.7|754.3|749.8|1623
1723181400000|2024-08-09 05:30:00|755.3|750.8|755.2|750.7|755.3|750.8|753.2|748.7|1540
1723181700000|2024-08-09 05:35:00|754.8|750.3|752.7|748.2|755.7|751.2|752.7|748.2|1041
1723182000000|2024-08-09 05:40:00|752.3|747.8|752.7|748.2|753.7|749.2|752.3|747.8|484
1723182300000|2024-08-09 05:45:00|752.3|747.8|752.1|747.6|752.7|748.2|751.1|746.6|803
1723182600000|2024-08-09 05:50:00|752.2|747.7|753.2|748.7|753.7|749.2|752.2|747.7|587
1723182900000|2024-08-09 05:55:00|753.6|749.1|753.7|749.2|754.1|749.6|753.1|748.6|444
1723183200000|2024-08-09 06:00:00|753.6|749.1|755.1|750.6|755.1|750.6|752.8|748.3|254
1723183500000|2024-08-09 06:05:00|755.6|751.1|755.1|750.6|756.2|751.7|754.6|750.1|492
1723183800000|2024-08-09 06:10:00|754.7|750.2|752.7|748.2|754.7|750.2|751.8|747.3|898
1723184100000|2024-08-09 06:15:00|753.1|748.6|751.2|746.7|753.2|748.7|749.8|745.3|648
1723184400000|2024-08-09 06:20:00|750.8|746.3|749.7|745.2|751.3|746.8|749.6|745.1|630
1723184700000|2024-08-09 06:25:00|749.6|745.1|749.7|745.2|750.3|745.8|748.7|744.2|647
1723185000000|2024-08-09 06:30:00|750.1|745.6|749.3|744.8|750.3|745.8|748.8|744.3|339
1723185300000|2024-08-09 06:35:00|748.9|744.4|749.2|744.7|749.8|745.3|748.4|743.9|466
1723185600000|2024-08-09 06:40:00|749.1|744.6|748.2|743.7|749.1|744.6|747.7|743.2|676
1723185900000|2024-08-09 06:45:00|748.3|743.8|748.7|744.2|749.2|744.7|747.7|743.2|1055
1723186200000|2024-08-09 06:50:00|749.1|744.6|748.6|744.1|750.2|745.7|748.6|744.1|459
1723186500000|2024-08-09 06:55:00|748.2|743.7|747.8|743.3|749.7|745.2|747.3|742.8|1377
1723208400000|2024-08-09 13:00:00|751.2|746.7|751.8|747.3|752|747.5|749.8|745.3|1956
1723208700000|2024-08-09 13:05:00|752.2|747.7|751|746.5|754|749.5|750.5|746|1326
1723209000000|2024-08-09 13:10:00|750.6|746.1|751.1|746.6|752|747.5|750|745.5|638
1723209300000|2024-08-09 13:15:00|751|746.5|749.6|745.1|751.6|747.1|749.6|745.1|814
1723209600000|2024-08-09 13:20:00|750.1|745.6|753.5|749|753.6|749.1|749.7|745.2|899
1723209900000|2024-08-09 13:25:00|753.1|748.6|752.2|747.7|753.1|748.6|752|747.5|626
1723210200000|2024-08-09 13:30:00|752.6|748.1|751.1|746.6|752.7|748.2|751.1|746.6|405
1723210500000|2024-08-09 13:35:00|750.7|746.2|748.7|744.2|751.1|746.6|748.1|743.6|906
1723210800000|2024-08-09 13:40:00|749.1|744.6|749.7|745.2|750.1|745.6|749|744.5|467
1723211100000|2024-08-09 13:45:00|750.1|745.6|749.6|745.1|750.2|745.7|748.7|744.2|673
1723211400000|2024-08-09 13:50:00|749.2|744.7|750.6|746.1|751.1|746.6|749.1|744.6|202
1723211700000|2024-08-09 13:55:00|750.5|746|749|744.5|751.5|747|748.1|743.6|614
1723212000000|2024-08-09 14:00:00|748.7|744.2|749.1|744.6|750.1|745.6|748.7|744.2|139
1723212300000|2024-08-09 14:05:00|748.7|744.2|748.2|743.7|749.1|744.6|747.8|743.3|406
1723212600000|2024-08-09 14:10:00|747.7|743.2|748.6|744.1|749.1|744.6|747.7|743.2|706
1723212900000|2024-08-09 14:15:00|749|744.5|751.6|747.1|751.6|747.1|749|744.5|375
1723213200000|2024-08-09 14:20:00|751.1|746.6|749.6|745.1|752.1|747.6|749.6|745.1|442
1723213500000|2024-08-09 14:25:00|750.1|745.6|748.8|744.3|750.1|745.6|748.8|744.3|230
1723213800000|2024-08-09 14:30:00|748.9|744.4|749.3|744.8|749.7|745.2|748.8|744.3|70
1723214100000|2024-08-09 14:35:00|749.2|744.7|746.9|742.4|749.2|744.7|746.9|742.4|478
1723214400000|2024-08-09 14:40:00|746.7|742.2|744.4|739.9|746.8|742.3|743.9|739.4|1706
1723214700000|2024-08-09 14:45:00|743.9|739.4|741.9|737.4|744.9|740.4|741.9|737.4|1356
1723215000000|2024-08-09 14:50:00|741.8|737.3|742.9|738.4|742.9|738.4|740.9|736.4|1239
1723215300000|2024-08-09 14:55:00|742.8|738.3|740.7|736.2|742.8|738.3|740.5|736|1622
1723424400000|2024-08-12 01:00:00|738.3|733.8|741.3|736.8|741.8|737.3|736.4|731.9|3066
1723424700000|2024-08-12 01:05:00|741.4|736.9|742|737.5|743.4|738.9|740.9|736.4|1879
1723425000000|2024-08-12 01:10:00|742.1|737.6|740.1|735.6|743|738.5|739.6|735.1|1291
1723425300000|2024-08-12 01:15:00|739.6|735.1|741.6|737.1|742.1|737.6|738.9|734.4|1663
1723425600000|2024-08-12 01:20:00|741.7|737.2|743|738.5|744.1|739.6|741.6|737.1|1142
1723425900000|2024-08-12 01:25:00|743.1|738.6|744.1|739.6|745|740.5|743.1|738.6|879
1723426200000|2024-08-12 01:30:00|744|739.5|740.5|736|744|739.5|740.5|736|788
1723426500000|2024-08-12 01:35:00|740.4|735.9|736.6|732.1|740.5|736|736.6|732.1|1403
1723426800000|2024-08-12 01:40:00|737.1|732.6|738.5|734|739.1|734.6|736.6|732.1|1009
1723427100000|2024-08-12 01:45:00|738.1|733.6|736.5|732|738.1|733.6|735.6|731.1|882
1723427400000|2024-08-12 01:50:00|736.1|731.6|735.1|730.6|737.5|733|733.9|729.4|1450
1723427700000|2024-08-12 01:55:00|734.7|730.2|734.6|730.1|735.2|730.7|733.7|729.2|1427
1723428000000|2024-08-12 02:00:00|734.2|729.7|733.2|728.7|735.1|730.6|732.7|728.2|1531
1723428300000|2024-08-12 02:05:00|733.6|729.1|733.6|729.1|734.6|730.1|732.1|727.6|866
1723428600000|2024-08-12 02:10:00|734.1|729.6|734.6|730.1|735.1|730.6|733.6|729.1|381
1723428900000|2024-08-12 02:15:00|735|730.5|735|730.5|735|730.5|735|730.5|0
1723429800000|2024-08-12 02:30:00|735.1|730.6|735.4|730.9|735.5|731|733.6|729.1|603
1723430100000|2024-08-12 02:35:00|735|730.5|734.4|729.9|735.4|730.9|733.4|728.9|747
1723430400000|2024-08-12 02:40:00|734.5|730|736.5|732|736.9|732.4|734.5|730|1499
1723430700000|2024-08-12 02:45:00|736.4|731.9|738.8|734.3|739.3|734.8|736.4|731.9|845
1723431000000|2024-08-12 02:50:00|739|734.5|738.3|733.8|739.8|735.3|737.8|733.3|772
1723431300000|2024-08-12 02:55:00|737.8|733.3|737.8|733.3|738.8|734.3|737.3|732.8|205
1723431600000|2024-08-12 03:00:00|738.3|733.8|735.9|731.4|738.3|733.8|735.9|731.4|589
1723431900000|2024-08-12 03:05:00|736.3|731.8|736|731.5|736.9|732.4|735.4|730.9|279
1723432200000|2024-08-12 03:10:00|735.9|731.4|736.4|731.9|736.4|731.9|735.5|731|92
1723432500000|2024-08-12 03:15:00|736.3|731.8|736|731.5|736.3|731.8|735.4|730.9|198
1723432800000|2024-08-12 03:20:00|735.9|731.4|739.3|734.8|739.3|734.8|735.9|731.4|350
1723433100000|2024-08-12 03:25:00|739.8|735.3|735.9|731.4|740.9|736.4|735.9|731.4|1118
1723440600000|2024-08-12 05:30:00|735.5|731|737|732.5|738|733.5|735|730.5|609
1723440900000|2024-08-12 05:35:00|737.5|733|736|731.5|738|733.5|736|731.5|183
1723441200000|2024-08-12 05:40:00|735.9|731.4|737|732.5|737|732.5|735.4|730.9|344
1723441500000|2024-08-12 05:45:00|736.5|732|734.5|730|737|732.5|734.5|730|727
1723441800000|2024-08-12 05:50:00|734.4|729.9|733.9|729.4|736.4|731.9|733.9|729.4|434
1723442100000|2024-08-12 05:55:00|733.5|729|734.4|729.9|734.9|730.4|733.4|728.9|264
1723442400000|2024-08-12 06:00:00|734.5|730|734|729.5|735.4|730.9|734|729.5|325
1723442700000|2024-08-12 06:05:00|734.5|730|733.9|729.4|734.9|730.4|733.4|728.9|377
1723443000000|2024-08-12 06:10:00|734.4|729.9|733.4|728.9|734.9|730.4|733.4|728.9|173
1723443300000|2024-08-12 06:15:00|733.9|729.4|734.4|729.9|734.9|730.4|732.5|728|427
1723443600000|2024-08-12 06:20:00|734.9|730.4|736|731.5|736.4|731.9|734.5|730|401
1723443900000|2024-08-12 06:25:00|735.9|731.4|733.9|729.4|735.9|731.4|733.9|729.4|409
1723444200000|2024-08-12 06:30:00|734|729.5|733.4|728.9|735.9|731.4|733.4|728.9|617
1723444500000|2024-08-12 06:35:00|733.9|729.4|732.9|728.4|734.4|729.9|732.5|728|265
1723444800000|2024-08-12 06:40:00|733|728.5|733.9|729.4|734.9|730.4|733|728.5|352
1723445100000|2024-08-12 06:45:00|734|729.5|736.9|732.4|736.9|732.4|734|729.5|469
1723445400000|2024-08-12 06:50:00|736.4|731.9|739.4|734.9|739.4|734.9|736.4|731.9|916
1723445700000|2024-08-12 06:55:00|739.3|734.8|740.2|735.7|741.9|737.4|739.3|734.8|1707
1723446000000|2024-08-12 07:00:00|740.4|735.9|740.2|735.7|740.4|735.9|740.2|735.7|0
1723467600000|2024-08-12 13:00:00|740.6|736.1|737.9|733.4|740.7|736.2|737.9|733.4|1626
1723467900000|2024-08-12 13:05:00|737.8|733.3|737.5|733|737.9|733.4|736|731.5|740
1723468200000|2024-08-12 13:10:00|737|732.5|735|730.5|737|732.5|734.5|730|870
1723468500000|2024-08-12 13:15:00|734.5|730|737|732.5|737|732.5|734.5|730|525
1723468800000|2024-08-12 13:20:00|737.5|733|738|733.5|739.4|734.9|737.5|733|742
1723469100000|2024-08-12 13:25:00|738.5|734|737.1|732.6|739|734.5|736.6|732.1|849
1723469400000|2024-08-12 13:30:00|737.2|732.7|741.5|737|742.5|738|736.7|732.2|4389
1723469700000|2024-08-12 13:35:00|741.6|737.1|745.5|741|746|741.5|740.5|736|4361
1723470000000|2024-08-12 13:40:00|745|740.5|744.4|739.9|746.9|742.4|743.9|739.4|1836
1723470300000|2024-08-12 13:45:00|744.8|740.3|744.2|739.7|744.8|740.3|743.2|738.7|1064
1723470600000|2024-08-12 13:50:00|744.7|740.2|746.4|741.9|747.7|743.2|744.7|740.2|1589
1723470900000|2024-08-12 13:55:00|746.3|741.8|747.2|742.7|747.7|743.2|745.7|741.2|850
1723471200000|2024-08-12 14:00:00|747.3|742.8|748.8|744.3|748.9|744.4|746.7|742.2|979
1723471500000|2024-08-12 14:05:00|748.4|743.9|746.2|741.7|749.7|745.2|746.2|741.7|1290
1723471800000|2024-08-12 14:10:00|746.7|742.2|745.3|740.8|746.7|742.2|744.7|740.2|519
1723472100000|2024-08-12 14:15:00|745.2|740.7|743.8|739.3|745.2|740.7|743.7|739.2|345
1723472400000|2024-08-12 14:20:00|743.7|739.2|743.2|738.7|744.3|739.8|743.2|738.7|769
1723472700000|2024-08-12 14:25:00|743.3|738.8|742.7|738.2|744.3|739.8|742.7|738.2|500
1723473000000|2024-08-12 14:30:00|743.2|738.7|744.2|739.7|744.2|739.7|743.2|738.7|284
1723473300000|2024-08-12 14:35:00|743.7|739.2|743.7|739.2|744.6|740.1|743.2|738.7|243
1723473600000|2024-08-12 14:40:00|743.8|739.3|743.8|739.3|744.3|739.8|743.2|738.7|251
1723473900000|2024-08-12 14:45:00|743.7|739.2|745.2|740.7|745.2|740.7|743.2|738.7|481
1723474200000|2024-08-12 14:50:00|745.3|740.8|747.2|742.7|747.2|742.7|745.2|740.7|600
1723474500000|2024-08-12 14:55:00|746.8|742.3|747.7|743.2|748.2|743.7|746.7|742.2|999
1723510800000|2024-08-13 01:00:00|748.4|743.9|751|746.5|752.1|747.6|748.4|743.9|3668
1723511100000|2024-08-13 01:05:00|751.4|746.9|752.9|748.4|755.4|750.9|750.4|745.9|2877
1723511400000|2024-08-13 01:10:00|753.3|748.8|751.8|747.3|754.3|749.8|751.3|746.8|572
1723511700000|2024-08-13 01:15:00|751.9|747.4|753.3|748.8|753.8|749.3|751.8|747.3|1038
1723512000000|2024-08-13 01:20:00|753.8|749.3|754.3|749.8|757.2|752.7|753.3|748.8|1335
1723512300000|2024-08-13 01:25:00|754.7|750.2|752.8|748.3|754.7|750.2|752.2|747.7|665
1723512600000|2024-08-13 01:30:00|753|748.5|752.3|747.8|754.2|749.7|751.8|747.3|411
1723512900000|2024-08-13 01:35:00|752.2|747.7|751.3|746.8|753.7|749.2|751.2|746.7|480
1723513200000|2024-08-13 01:40:00|751.2|746.7|751.3|746.8|751.8|747.3|750.8|746.3|380
1723513500000|2024-08-13 01:45:00|751.2|746.7|749.8|745.3|751.8|747.3|749.8|745.3|1069
1723513800000|2024-08-13 01:50:00|750.3|745.8|749.8|745.3|750.3|745.8|749.2|744.7|743
1723514100000|2024-08-13 01:55:00|750.2|745.7|750.7|746.2|750.8|746.3|749.7|745.2|291
1723514400000|2024-08-13 02:00:00|750.3|745.8|748.8|744.3|750.8|746.3|747.3|742.8|690
1723514700000|2024-08-13 02:05:00|749.2|744.7|748.7|744.2|749.2|744.7|747.3|742.8|517
1723515000000|2024-08-13 02:10:00|748.3|743.8|748.2|743.7|748.3|743.8|746.2|741.7|817
1723516200000|2024-08-13 02:30:00|748.1|743.6|747.3|742.8|748.3|743.8|746.7|742.2|665
1723516500000|2024-08-13 02:35:00|747.2|742.7|747.3|742.8|747.8|743.3|746.8|742.3|301
1723516800000|2024-08-13 02:40:00|747.2|742.7|744.8|740.3|747.3|742.8|744.8|740.3|617
1723517100000|2024-08-13 02:45:00|744.9|740.4|744.8|740.3|746.3|741.8|744.3|739.8|479
1723517400000|2024-08-13 02:50:00|744.4|739.9|744.8|740.3|746.8|742.3|743.5|739|1300
1723517700000|2024-08-13 02:55:00|744.9|740.4|744.3|739.8|745.9|741.4|744.3|739.8|232
1723518000000|2024-08-13 03:00:00|743.8|739.3|742.3|737.8|744.9|740.4|742.3|737.8|701
1723518300000|2024-08-13 03:05:00|742.8|738.3|740.8|736.3|742.8|738.3|740.3|735.8|1118
1723518600000|2024-08-13 03:10:00|740.3|735.8|740.8|736.3|740.9|736.4|740.3|735.8|991
1723518900000|2024-08-13 03:15:00|740.3|735.8|740.2|735.7|741.8|737.3|739.7|735.2|1060
1723519200000|2024-08-13 03:20:00|740.1|735.6|738.7|734.2|740.2|735.7|738.2|733.7|635
1723519500000|2024-08-13 03:25:00|739.2|734.7|737.2|732.7|739.2|734.7|736.7|732.2|1136
1723527000000|2024-08-13 05:30:00|736.7|732.2|735.4|730.9|736.7|732.2|734.4|729.9|1048
1723527300000|2024-08-13 05:35:00|735.8|731.3|735.8|731.3|737.3|732.8|735.8|731.3|632
1723527600000|2024-08-13 05:40:00|735.9|731.4|735.9|731.4|736.9|732.4|735.9|731.4|759
1723527900000|2024-08-13 05:45:00|736.3|731.8|737.3|732.8|737.4|732.9|736.3|731.8|869
1723528200000|2024-08-13 05:50:00|736.9|732.4|734.9|730.4|736.9|732.4|734.9|730.4|801
1723528500000|2024-08-13 05:55:00|734.8|730.3|733.9|729.4|735.3|730.8|733.9|729.4|588
1723528800000|2024-08-13 06:00:00|734.3|729.8|737.9|733.4|738.4|733.9|733.9|729.4|1480
1723529100000|2024-08-13 06:05:00|738.4|733.9|736.9|732.4|738.9|734.4|736.9|732.4|1028
1723529400000|2024-08-13 06:10:00|737.4|732.9|736.9|732.4|737.4|732.9|736.4|731.9|148
1723529700000|2024-08-13 06:15:00|736.4|731.9|739.5|735|739.9|735.4|736.4|731.9|491
1723530000000|2024-08-13 06:20:00|739.6|735.1|739.5|735|741.5|737|739|734.5|856
1723530300000|2024-08-13 06:25:00|739.6|735.1|741.9|737.4|743|738.5|739.6|735.1|1565
1723530600000|2024-08-13 06:30:00|741.5|737|738.4|733.9|741.5|737|737.4|732.9|1346
1723530900000|2024-08-13 06:35:00|737.9|733.4|738.4|733.9|738.9|734.4|736.9|732.4|522
1723531200000|2024-08-13 06:40:00|737.9|733.4|741.8|737.3|741.8|737.3|737.9|733.4|571
1723531500000|2024-08-13 06:45:00|741.4|736.9|738.8|734.3|741.8|737.3|737.8|733.3|539
1723531800000|2024-08-13 06:50:00|738.9|734.4|740.8|736.3|740.9|736.4|738.8|734.3|777
1723532100000|2024-08-13 06:55:00|740.6|736.1|740.5|736|741.8|737.3|740|735.5|1922
1723554000000|2024-08-13 13:00:00|735.8|731.3|730.2|725.7|736.2|731.7|729.2|724.7|4312
1723554300000|2024-08-13 13:05:00|730.3|725.8|727.3|722.8|730.3|725.8|726.9|722.4|2660
1723554600000|2024-08-13 13:10:00|727.7|723.2|729.2|724.7|730.2|725.7|727.3|722.8|1331
1723554900000|2024-08-13 13:15:00|729.7|725.2|728.4|723.9|730.7|726.2|728.3|723.8|1500
1723555200000|2024-08-13 13:20:00|728.5|724|728.1|723.6|729.1|724.6|727.6|723.1|1332
1723555500000|2024-08-13 13:25:00|728|723.5|727.1|722.6|728|723.5|725.7|721.2|948
1723555800000|2024-08-13 13:30:00|726.6|722.1|723.3|718.8|726.6|722.1|722.8|718.3|2235
1723556100000|2024-08-13 13:35:00|722.8|718.3|723.8|719.3|724.8|720.3|722.3|717.8|1294
1723556400000|2024-08-13 13:40:00|724.3|719.8|724.7|720.2|725.2|720.7|724.2|719.7|571
1723556700000|2024-08-13 13:45:00|724.8|720.3|725.6|721.1|726.6|722.1|724.6|720.1|879
1723557000000|2024-08-13 13:50:00|725.7|721.2|726.1|721.6|726.6|722.1|725.2|720.7|179
1723557300000|2024-08-13 13:55:00|725.6|721.1|725.6|721.1|726.6|722.1|725.1|720.6|445
1723557600000|2024-08-13 14:00:00|725.1|720.6|726.1|721.6|726.1|721.6|725.1|720.6|279
1723557900000|2024-08-13 14:05:00|726|721.5|726.5|722|727|722.5|725.6|721.1|142
1723558200000|2024-08-13 14:10:00|726|721.5|726.5|722|726.6|722.1|725.1|720.6|240
1723558500000|2024-08-13 14:15:00|726.6|722.1|726.6|722.1|727.1|722.6|726|721.5|230
1723558800000|2024-08-13 14:20:00|726.5|722|727.5|723|727.6|723.1|725.6|721.1|508
1723559100000|2024-08-13 14:25:00|727.6|723.1|729.6|725.1|732|727.5|727.6|723.1|1256
1723559400000|2024-08-13 14:30:00|729.5|725|727.1|722.6|730|725.5|727.1|722.6|213
1723559700000|2024-08-13 14:35:00|727.6|723.1|729.5|725|731.6|727.1|727.6|723.1|437
1723560000000|2024-08-13 14:40:00|729.6|725.1|731.4|726.9|731.5|727|729.6|725.1|373
1723560300000|2024-08-13 14:45:00|731.6|727.1|730|725.5|731.9|727.4|729.5|725|288
1723560600000|2024-08-13 14:50:00|729.5|725|729.1|724.6|729.6|725.1|728.5|724|405
1723560900000|2024-08-13 14:55:00|728.6|724.1|726.2|721.7|729.1|724.6|726.2|721.7|570
1723597200000|2024-08-14 01:00:00|728|723.5|724.9|720.4|728.3|723.8|724.4|719.9|1347
1723597500000|2024-08-14 01:05:00|724.4|719.9|721.7|717.2|724.9|720.4|721.6|717.1|1821
1723597800000|2024-08-14 01:10:00|722.1|717.6|722.6|718.1|723.6|719.1|721.6|717.1|770
1723598100000|2024-08-14 01:15:00|722.1|717.6|725.1|720.6|725.6|721.1|722.1|717.6|660
1723598400000|2024-08-14 01:20:00|725.5|721|727.9|723.4|729.4|724.9|725.5|721|1208
1723598700000|2024-08-14 01:25:00|728|723.5|728.9|724.4|730.3|725.8|727.4|722.9|557
1723599000000|2024-08-14 01:30:00|729.4|724.9|728.4|723.9|729.9|725.4|728|723.5|440
1723599300000|2024-08-14 01:35:00|728.9|724.4|730.4|725.9|730.9|726.4|728.4|723.9|732
1723599600000|2024-08-14 01:40:00|729.9|725.4|733.8|729.3|734.3|729.8|729.9|725.4|1750
1723599900000|2024-08-14 01:45:00|734.3|729.8|733.7|729.2|737.7|733.2|733.7|729.2|1469
1723600200000|2024-08-14 01:50:00|733.3|728.8|730.2|725.7|733.7|729.2|729.7|725.2|801
1723600500000|2024-08-14 01:55:00|730.3|725.8|728.8|724.3|730.3|725.8|727.9|723.4|434
1723600800000|2024-08-14 02:00:00|728.7|724.2|728.1|723.6|728.8|724.3|726.8|722.3|840
1723601100000|2024-08-14 02:05:00|727.9|723.4|728.3|723.8|729.3|724.8|727.4|722.9|281
1723601400000|2024-08-14 02:10:00|728.2|723.7|726.8|722.3|728.3|723.8|726.8|722.3|243
1723602600000|2024-08-14 02:30:00|726.3|721.8|725.2|720.7|726.3|721.8|724.8|720.3|1096
1723602900000|2024-08-14 02:35:00|725.3|720.8|725.2|720.7|725.7|721.2|723.8|719.3|473
1723603200000|2024-08-14 02:40:00|725.3|720.8|725.3|720.8|725.8|721.3|724.3|719.8|687
1723603500000|2024-08-14 02:45:00|724.8|720.3|726.3|721.8|726.4|721.9|723.9|719.4|518
1723603800000|2024-08-14 02:50:00|726.4|721.9|724.8|720.3|726.4|721.9|722.4|717.9|1311
1723604100000|2024-08-14 02:55:00|724.9|720.4|723.8|719.3|726.7|722.2|723.8|719.3|238
1723604400000|2024-08-14 03:00:00|723.4|718.9|723.3|718.8|725.4|720.9|723.3|718.8|264
1723604700000|2024-08-14 03:05:00|723.8|719.3|722.8|718.3|724.3|719.8|722.8|718.3|695
1723605000000|2024-08-14 03:10:00|722.9|718.4|722.8|718.3|723.8|719.3|722.3|717.8|582
1723605300000|2024-08-14 03:15:00|722.7|718.2|723.3|718.8|723.8|719.3|722.3|717.8|978
1723605600000|2024-08-14 03:20:00|723.2|718.7|721.8|717.3|723.2|718.7|719.9|715.4|1361
1723605900000|2024-08-14 03:25:00|721.9|717.4|721.2|716.7|723.8|719.3|720.3|715.8|1357
1723613400000|2024-08-14 05:30:00|720.7|716.2|718.1|713.6|720.7|716.2|717.6|713.1|3483
1723613700000|2024-08-14 05:35:00|718.6|714.1|717.1|712.6|719.2|714.7|717.1|712.6|1227
1723614000000|2024-08-14 05:40:00|717.6|713.1|715.6|711.1|717.6|713.1|715.5|711|1646
1723614300000|2024-08-14 05:45:00|715.5|711|717|712.5|720.1|715.6|715.5|711|1755
1723614600000|2024-08-14 05:50:00|716.9|712.4|716.6|712.1|717.5|713|715|710.5|990
1723614900000|2024-08-14 05:55:00|716.5|712|718.6|714.1|719.1|714.6|716.1|711.6|1030
1723615200000|2024-08-14 06:00:00|719.1|714.6|719.6|715.1|722.1|717.6|718.4|713.9|1284
1723615500000|2024-08-14 06:05:00|719.7|715.2|717.6|713.1|720.1|715.6|717.6|713.1|1039
1723615800000|2024-08-14 06:10:00|718.1|713.6|719.1|714.6|719.1|714.6|717.6|713.1|262
1723616100000|2024-08-14 06:15:00|718.6|714.1|718.2|713.7|720.1|715.6|718.1|713.6|321
1723616400000|2024-08-14 06:20:00|717.7|713.2|718.1|713.6|718.5|714|716.7|712.2|952
1723616700000|2024-08-14 06:25:00|717.6|713.1|715.2|710.7|717.6|713.1|715.2|710.7|614
1723617000000|2024-08-14 06:30:00|715.3|710.8|713.5|709|715.7|711.2|713.5|709|992
1723617300000|2024-08-14 06:35:00|714|709.5|714.5|710|716|711.5|713.1|708.6|1349
1723617600000|2024-08-14 06:40:00|714.1|709.6|713.4|708.9|714.9|710.4|712.9|708.4|770
1723617900000|2024-08-14 06:45:00|713.5|709|716.4|711.9|716.4|711.9|712.5|708|802
1723618200000|2024-08-14 06:50:00|716.2|711.7|720.1|715.6|721.6|717.1|716.1|711.6|2219
1723618500000|2024-08-14 06:55:00|719.7|715.2|719.1|714.6|721.1|716.6|717.6|713.1|1881
1723640400000|2024-08-14 13:00:00|718.2|713.7|718.4|713.9|721.2|716.7|717.9|713.4|3144
1723640700000|2024-08-14 13:05:00|718|713.5|720|715.5|720.5|716|717.6|713.1|561
1723641000000|2024-08-14 13:10:00|719.6|715.1|720.4|715.9|721.4|716.9|719.5|715|912
1723641300000|2024-08-14 13:15:00|720.9|716.4|720.2|715.7|720.9|716.4|719.4|714.9|854
1723641600000|2024-08-14 13:20:00|719.8|715.3|716.7|712.2|720.2|715.7|716.7|712.2|1298
1723641900000|2024-08-14 13:25:00|716.2|711.7|715.2|710.7|717.2|712.7|714.3|709.8|1596
1723642200000|2024-08-14 13:30:00|714.7|710.2|713.8|709.3|715.2|710.7|713.7|709.2|749
1723642500000|2024-08-14 13:35:00|714.2|709.7|716.4|711.9|716.4|711.9|714.2|709.7|687
1723642800000|2024-08-14 13:40:00|716.8|712.3|715.8|711.3|716.8|712.3|714.3|709.8|358
1723643100000|2024-08-14 13:45:00|715.7|711.2|718.7|714.2|718.7|714.2|714.9|710.4|586
1723643400000|2024-08-14 13:50:00|718.8|714.3|718.2|713.7|719.2|714.7|716.8|712.3|269
1723643700000|2024-08-14 13:55:00|718.3|713.8|717.3|712.8|718.3|713.8|717.2|712.7|146
1723644000000|2024-08-14 14:00:00|717.2|712.7|717.7|713.2|717.8|713.3|716.7|712.2|294
1723644300000|2024-08-14 14:05:00|717.8|713.3|718.2|713.7|718.2|713.7|717.3|712.8|235
1723644600000|2024-08-14 14:10:00|717.7|713.2|718.7|714.2|718.8|714.3|717.7|713.2|210
1723644900000|2024-08-14 14:15:00|718.8|714.3|719.3|714.8|720.8|716.3|718.7|714.2|645
1723645200000|2024-08-14 14:20:00|719.4|714.9|718.2|713.7|719.4|714.9|718.2|713.7|234
1723645500000|2024-08-14 14:25:00|717.7|713.2|718.8|714.3|719.2|714.7|717.2|712.7|387
1723645800000|2024-08-14 14:30:00|718.7|714.2|718.3|713.8|719.7|715.2|718.2|713.7|286
1723646100000|2024-08-14 14:35:00|718.2|713.7|719.2|714.7|719.3|714.8|718.2|713.7|94
1723646400000|2024-08-14 14:40:00|718.8|714.3|718.8|714.3|719.2|714.7|718.2|713.7|65
1723646700000|2024-08-14 14:45:00|719.2|714.7|719.2|714.7|719.7|715.2|718.8|714.3|143
1723647000000|2024-08-14 14:50:00|718.8|714.3|718.3|713.8|718.8|714.3|717.8|713.3|121
1723647300000|2024-08-14 14:55:00|718.4|713.9|717.8|713.3|718.8|714.3|717.8|713.3|193
1723683600000|2024-08-15 01:00:00|716.3|711.8|712.2|707.7|716.3|711.8|712.2|707.7|1128
1723683900000|2024-08-15 01:05:00|712.3|707.8|710.7|706.2|712.7|708.2|710.2|705.7|1629
1723684200000|2024-08-15 01:10:00|710.6|706.1|707.6|703.1|711.6|707.1|707.6|703.1|1301
1723684500000|2024-08-15 01:15:00|707.7|703.2|707.6|703.1|710.1|705.6|707.6|703.1|1709
1723684800000|2024-08-15 01:20:00|707.5|703|708.6|704.1|708.6|704.1|707.5|703|669
1723685100000|2024-08-15 01:25:00|708.5|704|706|701.5|708.5|704|705.5|701|1124
1723685400000|2024-08-15 01:30:00|705.5|701|705.4|700.9|707|702.5|705.2|700.7|812
1723685700000|2024-08-15 01:35:00|705|700.5|706|701.5|708.5|704|704.9|700.4|590
1723686000000|2024-08-15 01:40:00|706.4|701.9|707.6|703.1|708.4|703.9|706.4|701.9|819
1723686300000|2024-08-15 01:45:00|707.1|702.6|709.4|704.9|709.5|705|706.6|702.1|794
1723686600000|2024-08-15 01:50:00|708.9|704.4|708.4|703.9|709.4|704.9|707.9|703.4|831
1723686900000|2024-08-15 01:55:00|708.3|703.8|710.5|706|711.9|707.4|707.4|702.9|1411
1723687200000|2024-08-15 02:00:00|710.9|706.4|708.4|703.9|712.5|708|708.4|703.9|734
1723687500000|2024-08-15 02:05:00|708|703.5|704|699.5|708.4|703.9|703.4|698.9|980
1723687800000|2024-08-15 02:10:00|704.4|699.9|711.4|706.9|711.4|706.9|704|699.5|1508
1723689000000|2024-08-15 02:30:00|711.5|707|717.4|712.9|718.8|714.3|711.5|707|2585
1723689300000|2024-08-15 02:35:00|717.8|713.3|715.9|711.4|720.9|716.4|715.5|711|1734
1723689600000|2024-08-15 02:40:00|715.5|711|716.4|711.9|716.4|711.9|714.5|710|686
1723689900000|2024-08-15 02:45:00|715.9|711.4|713.1|708.6|715.9|711.4|712.9|708.4|627
1723690200000|2024-08-15 02:50:00|713|708.5|712|707.5|713.6|709.1|711.6|707.1|412
1723690500000|2024-08-15 02:55:00|711.6|707.1|711.9|707.4|713|708.5|711.4|706.9|344
1723690800000|2024-08-15 03:00:00|711.4|706.9|710.3|705.8|714.6|710.1|710.3|705.8|1186
1723691100000|2024-08-15 03:05:00|710.2|705.7|710.2|705.7|711.8|707.3|709.8|705.3|776
1723691400000|2024-08-15 03:10:00|710.7|706.2|708.7|704.2|710.7|706.2|706.8|702.3|740
1723691700000|2024-08-15 03:15:00|708.5|704|707.2|702.7|709.3|704.8|706.8|702.3|1048
1723692000000|2024-08-15 03:20:00|707.3|702.8|705.4|700.9|707.8|703.3|703.9|699.4|1086
1723692300000|2024-08-15 03:25:00|704.9|700.4|702.9|698.4|704.9|700.4|701.4|696.9|1725
1723699800000|2024-08-15 05:30:00|702.7|698.2|699.7|695.2|702.7|698.2|699.2|694.7|4290
1723700100000|2024-08-15 05:35:00|699.6|695.1|701.3|696.8|702.2|697.7|699.2|694.7|1396
1723700400000|2024-08-15 05:40:00|700.8|696.3|700.7|696.2|700.8|696.3|699.1|694.6|910
1723700700000|2024-08-15 05:45:00|700.6|696.1|698.2|693.7|701.1|696.6|698.2|693.7|1518
1723701000000|2024-08-15 05:50:00|698.6|694.1|698.1|693.6|698.7|694.2|696|691.5|2393
1723701300000|2024-08-15 05:55:00|697.7|693.2|698.6|694.1|699.6|695.1|697.1|692.6|1075
1723701600000|2024-08-15 06:00:00|698.1|693.6|697|692.5|698.6|694.1|696|691.5|1493
1723701900000|2024-08-15 06:05:00|697.5|693|697|692.5|697.6|693.1|695.9|691.4|1568
1723702200000|2024-08-15 06:10:00|696.9|692.4|700|695.5|702|697.5|696.9|692.4|1531
1723702500000|2024-08-15 06:15:00|699.9|695.4|703.9|699.4|705.9|701.4|699.5|695|1798
1723702800000|2024-08-15 06:20:00|704|699.5|704.9|700.4|704.9|700.4|701.2|696.7|2130
1723703100000|2024-08-15 06:25:00|704.4|699.9|705.3|700.8|707.4|702.9|703.9|699.4|1622
1723703400000|2024-08-15 06:30:00|705.8|701.3|703.3|698.8|705.8|701.3|703.3|698.8|678
1723703700000|2024-08-15 06:35:00|703.2|698.7|700.7|696.2|703.3|698.8|699.2|694.7|1517
1723704000000|2024-08-15 06:40:00|700.3|695.8|702.2|697.7|702.7|698.2|699.8|695.3|879
1723704300000|2024-08-15 06:45:00|701.7|697.2|704.7|700.2|704.7|700.2|701.1|696.6|1134
1723704600000|2024-08-15 06:50:00|704.6|700.1|706.1|701.6|706.7|702.2|703.2|698.7|1610
1723704900000|2024-08-15 06:55:00|706.4|701.9|708.5|704|709.5|705|705.2|700.7|2061
1723726800000|2024-08-15 13:00:00|709.5|705|705.6|701.1|711.6|707.1|704.1|699.6|3655
1723727100000|2024-08-15 13:05:00|705.7|701.2|709.2|704.7|710.6|706.1|705.1|700.6|1757
1723727400000|2024-08-15 13:10:00|709.1|704.6|710.2|705.7|710.7|706.2|707.2|702.7|670
1723727700000|2024-08-15 13:15:00|710.7|706.2|713.8|709.3|714.8|710.3|710.7|706.2|2576
1723728000000|2024-08-15 13:20:00|713.7|709.2|715.2|710.7|717.2|712.7|713.7|709.2|1262
1723728300000|2024-08-15 13:25:00|715.7|711.2|716.1|711.6|717.9|713.4|715.2|710.7|1312
1723728600000|2024-08-15 13:30:00|716|711.5|713.6|709.1|716.1|711.6|713.1|708.6|1235
1723728900000|2024-08-15 13:35:00|713.5|709|714|709.5|716.5|712|713.5|709|831
1723729200000|2024-08-15 13:40:00|714.1|709.6|713.5|709|715|710.5|712.5|708|411
1723729500000|2024-08-15 13:45:00|713.9|709.4|715.5|711|715.9|711.4|712.9|708.4|509
1723729800000|2024-08-15 13:50:00|715.9|711.4|714.5|710|716.5|712|714|709.5|366
1723730100000|2024-08-15 13:55:00|714.4|709.9|714|709.5|715|710.5|712.5|708|234
1723730400000|2024-08-15 14:00:00|714.1|709.6|714|709.5|715.5|711|713.5|709|187
1723730700000|2024-08-15 14:05:00|713.6|709.1|714|709.5|715.5|711|713.5|709|176
1723731000000|2024-08-15 14:10:00|713.5|709|713|708.5|714|709.5|713|708.5|161
1723731300000|2024-08-15 14:15:00|712.7|708.2|714|709.5|714.5|710|712.6|708.1|159
1723731600000|2024-08-15 14:20:00|714.4|709.9|715|710.5|715|710.5|713|708.5|212
1723731900000|2024-08-15 14:25:00|715.4|710.9|717.4|712.9|717.9|713.4|715.4|710.9|726
1723732200000|2024-08-15 14:30:00|716.9|712.4|721.5|717|721.9|717.4|716.7|712.2|1304
1723732500000|2024-08-15 14:35:00|721.4|716.9|722.9|718.4|722.9|718.4|720|715.5|1187
1723732800000|2024-08-15 14:40:00|722.5|718|720.4|715.9|723|718.5|718.9|714.4|678
1723733100000|2024-08-15 14:45:00|720|715.5|720.9|716.4|723.2|718.7|718|713.5|738
1723733400000|2024-08-15 14:50:00|721.4|716.9|719.9|715.4|721.4|716.9|719.4|714.9|298
1723733700000|2024-08-15 14:55:00|720.4|715.9|719.5|715|720.4|715.9|719|714.5|1144
1723770000000|2024-08-16 01:00:00|717.4|712.9|717.4|712.9|718.9|714.4|714.5|710|1791
1723770300000|2024-08-16 01:05:00|717.8|713.3|715|710.5|717.8|713.3|714.9|710.4|901
1723770600000|2024-08-16 01:10:00|714.9|710.4|715.1|710.6|716.5|712|713.5|709|628
1723770900000|2024-08-16 01:15:00|714.8|710.3|712.9|708.4|715.1|710.6|712.5|708|814
1723771200000|2024-08-16 01:20:00|713|708.5|714.4|709.9|714.4|709.9|713|708.5|449
1723771500000|2024-08-16 01:25:00|714.9|710.4|716.5|712|716.5|712|714.4|709.9|792
1723771800000|2024-08-16 01:30:00|716.9|712.4|714.5|710|716.9|712.4|714|709.5|835
1723772100000|2024-08-16 01:35:00|714.4|709.9|715.9|711.4|716|711.5|713.9|709.4|414
1723772400000|2024-08-16 01:40:00|715.4|710.9|716.4|711.9|716.9|712.4|714.9|710.4|373
1723772700000|2024-08-16 01:45:00|715.9|711.4|715.4|710.9|717.9|713.4|714.9|710.4|429
1723773000000|2024-08-16 01:50:00|715.3|710.8|715.8|711.3|716.8|712.3|713.9|709.4|912
1723773300000|2024-08-16 01:55:00|715.7|711.2|718.9|714.4|719.2|714.7|715.3|710.8|691
1723773600000|2024-08-16 02:00:00|719.3|714.8|717.8|713.3|719.3|714.8|716.3|711.8|866
1723773900000|2024-08-16 02:05:00|718.3|713.8|718.3|713.8|719.8|715.3|717.8|713.3|333
1723774200000|2024-08-16 02:10:00|717.8|713.3|716.8|712.3|718.8|714.3|716.3|711.8|527
1723775400000|2024-08-16 02:30:00|716.7|712.2|713.3|708.8|716.8|712.3|712.8|708.3|1086
1723775700000|2024-08-16 02:35:00|712.8|708.3|710.6|706.1|713.3|708.8|710.6|706.1|1061
1723776000000|2024-08-16 02:40:00|710.2|705.7|709.7|705.2|711.2|706.7|708.7|704.2|1183
1723776300000|2024-08-16 02:45:00|709.6|705.1|709.6|705.1|710.2|705.7|709.1|704.6|768
1723776600000|2024-08-16 02:50:00|710|705.5|709.9|705.4|710.3|705.8|708.6|704.1|1199
1723776900000|2024-08-16 02:55:00|710.4|705.9|710.4|705.9|711|706.5|709.4|704.9|1196
1723777200000|2024-08-16 03:00:00|710.9|706.4|708.4|703.9|710.9|706.4|706.4|701.9|476
1723777500000|2024-08-16 03:05:00|708.5|704|707.8|703.3|709.9|705.4|706.9|702.4|332
1723777800000|2024-08-16 03:10:00|707.9|703.4|707.3|702.8|708.4|703.9|706.8|702.3|452
1723778100000|2024-08-16 03:15:00|707.7|703.2|707.2|702.7|708.8|704.3|706.8|702.3|442
1723778400000|2024-08-16 03:20:00|706.8|702.3|705.7|701.2|708.2|703.7|705.7|701.2|535
1723778700000|2024-08-16 03:25:00|706.2|701.7|704.2|699.7|706.2|701.7|704.2|699.7|967
1723786200000|2024-08-16 05:30:00|704.1|699.6|706.2|701.7|706.7|702.2|702.2|697.7|1653
1723786500000|2024-08-16 05:35:00|706.7|702.2|704.2|699.7|706.7|702.2|703.7|699.2|1067
1723786800000|2024-08-16 05:40:00|704.7|700.2|706.7|702.2|706.7|702.2|703.7|699.2|688
1723787100000|2024-08-16 05:45:00|707.2|702.7|706.2|701.7|708.3|703.8|705.7|701.2|841
1723787400000|2024-08-16 05:50:00|706.3|701.8|702.7|698.2|706.7|702.2|702.7|698.2|304
1723787700000|2024-08-16 05:55:00|703.2|698.7|704.2|699.7|705.7|701.2|703.2|698.7|676
1723788000000|2024-08-16 06:00:00|704.7|700.2|706.7|702.2|707.2|702.7|704.2|699.7|457
1723788300000|2024-08-16 06:05:00|706.6|702.1|705.7|701.2|706.6|702.1|705.1|700.6|537
1723788600000|2024-08-16 06:10:00|705.6|701.1|702.7|698.2|705.7|701.2|701.2|696.7|694
1723788900000|2024-08-16 06:15:00|702.6|698.1|701.8|697.3|703.2|698.7|700.7|696.2|627
1723789200000|2024-08-16 06:20:00|702.2|697.7|702.7|698.2|704.2|699.7|701.2|696.7|326
1723789500000|2024-08-16 06:25:00|702.6|698.1|703.2|698.7|703.2|698.7|701.7|697.2|431
1723789800000|2024-08-16 06:30:00|703.1|698.6|702.6|698.1|706.2|701.7|702.6|698.1|1051
1723790100000|2024-08-16 06:35:00|702.1|697.6|703.6|699.1|704.1|699.6|702.1|697.6|339
1723790400000|2024-08-16 06:40:00|703.1|698.6|702.1|697.6|703.1|698.6|701.6|697.1|383
1723790700000|2024-08-16 06:45:00|701.6|697.1|702.2|697.7|704.1|699.6|701.6|697.1|352
1723791000000|2024-08-16 06:50:00|702.1|697.6|701.7|697.2|702.7|698.2|701.2|696.7|645
1723791300000|2024-08-16 06:55:00|702.2|697.7|700.7|696.2|702.2|697.7|700.7|696.2|1056
1723813200000|2024-08-16 13:00:00|697.4|692.9|694.5|690|697.4|692.9|692.5|688|3985
1723813500000|2024-08-16 13:05:00|694.4|689.9|693.9|689.4|695|690.5|691.9|687.4|3024
1723813800000|2024-08-16 13:10:00|694.3|689.8|695.3|690.8|695.3|690.8|693.3|688.8|990
1723814100000|2024-08-16 13:15:00|695.2|690.7|694.3|689.8|697.2|692.7|693.8|689.3|1027
1723814400000|2024-08-16 13:20:00|694.4|689.9|693.9|689.4|694.8|690.3|692.8|688.3|674
1723814700000|2024-08-16 13:25:00|694.3|689.8|697.4|692.9|698.3|693.8|693.8|689.3|850
1723815000000|2024-08-16 13:30:00|697.3|692.8|694.4|689.9|697.4|692.9|694.4|689.9|611
1723815300000|2024-08-16 13:35:00|694.5|690|697.4|692.9|697.5|693|694.5|690|396
1723815600000|2024-08-16 13:40:00|697.9|693.4|696|691.5|698.5|694|695.4|690.9|349
1723815900000|2024-08-16 13:45:00|695.9|691.4|696.9|692.4|697.5|693|695.5|691|180
1723816200000|2024-08-16 13:50:00|696.5|692|697.4|692.9|697.8|693.3|695.4|690.9|351
1723816500000|2024-08-16 13:55:00|697.3|692.8|698.4|693.9|699.3|694.8|696.8|692.3|881
1723816800000|2024-08-16 14:00:00|697.9|693.4|699.9|695.4|701|696.5|697.9|693.4|1032
1723817100000|2024-08-16 14:05:00|699.5|695|701.9|697.4|702.4|697.9|698.4|693.9|404
1723817400000|2024-08-16 14:10:00|702.4|697.9|705.3|700.8|705.9|701.4|701.9|697.4|1052
1723817700000|2024-08-16 14:15:00|705.4|700.9|707.2|702.7|708.9|704.4|704.8|700.3|1578
1723818000000|2024-08-16 14:20:00|707.7|703.2|708.2|703.7|708.2|703.7|706.2|701.7|427
1723818300000|2024-08-16 14:25:00|707.8|703.3|710.2|705.7|710.2|705.7|707.3|702.8|1206
1723818600000|2024-08-16 14:30:00|709.7|705.2|706.2|701.7|709.7|705.2|706.1|701.6|890
1723818900000|2024-08-16 14:35:00|706.1|701.6|706.6|702.1|708.1|703.6|705|700.5|943
1723819200000|2024-08-16 14:40:00|706.1|701.6|705.7|701.2|707.1|702.6|704.7|700.2|333
1723819500000|2024-08-16 14:45:00|706.2|701.7|706.6|702.1|707.7|703.2|706.2|701.7|240
1723819800000|2024-08-16 14:50:00|706.2|701.7|707.1|702.6|707.6|703.1|705.7|701.2|260
1723820100000|2024-08-16 14:55:00|706.6|702.1|706.7|702.2|707.6|703.1|706.1|701.6|451
1724029200000|2024-08-19 01:00:00|706.6|702.1|705.9|701.4|712.9|708.4|705.9|701.4|1718
1724029500000|2024-08-19 01:05:00|705.8|701.3|705.4|700.9|706.9|702.4|704.4|699.9|757
1724029800000|2024-08-19 01:10:00|705.9|701.4|707.9|703.4|709.8|705.3|705.4|700.9|1263
1724030100000|2024-08-19 01:15:00|707.8|703.3|708.3|703.8|709.8|705.3|706.9|702.4|875
1724030400000|2024-08-19 01:20:00|708.8|704.3|710.8|706.3|712.3|707.8|708.8|704.3|911
1724030700000|2024-08-19 01:25:00|710.4|705.9|708.4|703.9|710.4|705.9|707.8|703.3|651
1724031000000|2024-08-19 01:30:00|708.8|704.3|709.8|705.3|710.3|705.8|708.3|703.8|325
1724031300000|2024-08-19 01:35:00|710.3|705.8|711.4|706.9|711.4|706.9|709.3|704.8|1040
1724031600000|2024-08-19 01:40:00|711.5|707|713.1|708.6|713.8|709.3|710.5|706|2351
1724031900000|2024-08-19 01:45:00|713|708.5|713.9|709.4|715.4|710.9|712|707.5|698
1724032200000|2024-08-19 01:50:00|714.4|709.9|712.9|708.4|714.4|709.9|711.9|707.4|366
1724032500000|2024-08-19 01:55:00|713.3|708.8|710.4|705.9|713.4|708.9|709.9|705.4|299
1724032800000|2024-08-19 02:00:00|710.8|706.3|709.5|705|710.9|706.4|709.5|705|719
1724033100000|2024-08-19 02:05:00|710|705.5|708|703.5|710.5|706|707.5|703|235
1724033400000|2024-08-19 02:10:00|708.4|703.9|708|703.5|709.4|704.9|707.4|702.9|363
1724034600000|2024-08-19 02:30:00|707.5|703|707.4|702.9|708|703.5|706.9|702.4|617
1724034900000|2024-08-19 02:35:00|707|702.5|706.4|701.9|707.9|703.4|705.9|701.4|260
1724035200000|2024-08-19 02:40:00|705.9|701.4|707.5|703|707.5|703|705.2|700.7|242
1724035500000|2024-08-19 02:45:00|707|702.5|705|700.5|707.6|703.1|705|700.5|480
1724035800000|2024-08-19 02:50:00|705.5|701|706.1|701.6|706.1|701.6|705|700.5|255
1724036100000|2024-08-19 02:55:00|705.6|701.1|707.1|702.6|707.6|703.1|705.3|700.8|203
1724036400000|2024-08-19 03:00:00|706.6|702.1|707.6|703.1|708.6|704.1|706.6|702.1|102
1724036700000|2024-08-19 03:05:00|708.1|703.6|708.1|703.6|710.1|705.6|707.5|703|466
1724037000000|2024-08-19 03:10:00|708.5|704|706.5|702|709|704.5|706|701.5|155
1724037300000|2024-08-19 03:15:00|707|702.5|708|703.5|708.5|704|707|702.5|121
1724037600000|2024-08-19 03:20:00|708.5|704|707.5|703|708.5|704|707.5|703|26
1724037900000|2024-08-19 03:25:00|707.6|703.1|706|701.5|708|703.5|706|701.5|303
1724045400000|2024-08-19 05:30:00|705.5|701|705|700.5|706.5|702|704.5|700|545
1724045700000|2024-08-19 05:35:00|704.8|700.3|707.1|702.6|707.6|703.1|704.5|700|528
1724046000000|2024-08-19 05:40:00|707.5|703|706.6|702.1|708.1|703.6|706.6|702.1|523
1724046300000|2024-08-19 05:45:00|706.1|701.6|707.2|702.7|707.2|702.7|705.6|701.1|188
1724046600000|2024-08-19 05:50:00|707.1|702.6|707.6|703.1|708.2|703.7|706.6|702.1|227
1724046900000|2024-08-19 05:55:00|707.7|703.2|708.1|703.6|709.2|704.7|707.7|703.2|277
1724047200000|2024-08-19 06:00:00|708.6|704.1|708.6|704.1|709.6|705.1|708|703.5|184
1724047500000|2024-08-19 06:05:00|709.1|704.6|710.2|705.7|710.7|706.2|709.1|704.6|816
1724047800000|2024-08-19 06:10:00|710.7|706.2|712.7|708.2|713.2|708.7|710.7|706.2|708
1724048100000|2024-08-19 06:15:00|713.2|708.7|713.2|708.7|714.2|709.7|710.7|706.2|1034
1724048400000|2024-08-19 06:20:00|713.7|709.2|710.3|705.8|713.7|709.2|709.7|705.2|1117
1724048700000|2024-08-19 06:25:00|710.2|705.7|711.2|706.7|711.7|707.2|709.2|704.7|704
1724049000000|2024-08-19 06:30:00|711.7|707.2|711.7|707.2|711.7|707.2|710.6|706.1|107
1724049300000|2024-08-19 06:35:00|711.6|707.1|712.1|707.6|712.7|708.2|711.6|707.1|113
1724049600000|2024-08-19 06:40:00|712.2|707.7|713.5|709|714.2|709.7|712.2|707.7|919
1724049900000|2024-08-19 06:45:00|713.3|708.8|715.2|710.7|715.8|711.3|713.3|708.8|779
1724050200000|2024-08-19 06:50:00|715.3|710.8|716.6|712.1|717.7|713.2|715.2|710.7|773
1724050500000|2024-08-19 06:55:00|716.1|711.6|715.5|711|717.1|712.6|715.5|711|1198
1724072400000|2024-08-19 13:00:00|716.3|711.8|719|714.5|720|715.5|716.3|711.8|1235
1724072700000|2024-08-19 13:05:00|719.5|715|719|714.5|720.4|715.9|718.9|714.4|607
1724073000000|2024-08-19 13:10:00|718.9|714.4|717.5|713|718.9|714.4|716.9|712.4|779
1724073300000|2024-08-19 13:15:00|717.9|713.4|717.5|713|718.9|714.4|717|712.5|619
1724073600000|2024-08-19 13:20:00|717.6|713.1|716.6|712.1|717.6|713.1|715.6|711.1|457
1724073900000|2024-08-19 13:25:00|717|712.5|717.6|713.1|718|713.5|716.1|711.6|617
1724074200000|2024-08-19 13:30:00|718.1|713.6|717.6|713.1|718.1|713.6|717.6|713.1|247
1724074500000|2024-08-19 13:35:00|718.1|713.6|717.1|712.6|718.1|713.6|716.6|712.1|368
1724074800000|2024-08-19 13:40:00|716.6|712.1|719.1|714.6|719.1|714.6|716.6|712.1|596
1724075100000|2024-08-19 13:45:00|719.6|715.1|719.6|715.1|720.1|715.6|718.6|714.1|762
1724075400000|2024-08-19 13:50:00|719.1|714.6|719.1|714.6|719.6|715.1|718.7|714.2|57
1724075700000|2024-08-19 13:55:00|719.2|714.7|718.6|714.1|719.2|714.7|717.7|713.2|202
1724076000000|2024-08-19 14:00:00|718.4|713.9|718.3|713.8|719.3|714.8|717.7|713.2|1533
1724076300000|2024-08-19 14:05:00|718.8|714.3|718.8|714.3|719.3|714.8|718.3|713.8|461
1724076600000|2024-08-19 14:10:00|718.3|713.8|717.8|713.3|718.3|713.8|717.8|713.3|330
1724076900000|2024-08-19 14:15:00|718.2|713.7|716.3|711.8|718.2|713.7|716.2|711.7|367
1724077200000|2024-08-19 14:20:00|716.7|712.2|715.3|710.8|716.7|712.2|714.8|710.3|292
1724077500000|2024-08-19 14:25:00|715.8|711.3|716.2|711.7|716.2|711.7|715.2|710.7|305
1724077800000|2024-08-19 14:30:00|715.7|711.2|715.7|711.2|716.3|711.8|715.7|711.2|230
1724078100000|2024-08-19 14:35:00|715.8|711.3|714.3|709.8|716.2|711.7|714.2|709.7|199
1724078400000|2024-08-19 14:40:00|714.2|709.7|713.8|709.3|714.3|709.8|712.8|708.3|325
1724078700000|2024-08-19 14:45:00|713.7|709.2|715.3|710.8|715.3|710.8|713.3|708.8|120
1724079000000|2024-08-19 14:50:00|716.3|711.8|715.2|710.7|716.3|711.8|714.8|710.3|162
1724079300000|2024-08-19 14:55:00|714.7|710.2|714.3|709.8|715.8|711.3|714.3|709.8|443
1724115600000|2024-08-20 01:00:00|714.7|710.2|715.2|710.7|716.8|712.3|714.7|710.2|1252
1724115900000|2024-08-20 01:05:00|715.7|711.2|715.2|710.7|716.7|712.2|714.7|710.2|281
1724116200000|2024-08-20 01:10:00|715.6|711.1|714.7|710.2|715.7|711.2|714.1|709.6|219
1724116500000|2024-08-20 01:15:00|714.6|710.1|713.2|708.7|714.9|710.4|713.1|708.6|459
1724116800000|2024-08-20 01:20:00|713.6|709.1|712.1|707.6|713.6|709.1|711.6|707.1|403
1724117100000|2024-08-20 01:25:00|711.6|707.1|713|708.5|713.1|708.6|711.6|707.1|335
1724117400000|2024-08-20 01:30:00|712.6|708.1|711.5|707|713|708.5|711.5|707|278
1724117700000|2024-08-20 01:35:00|712|707.5|711|706.5|712.5|708|711|706.5|876
1724118000000|2024-08-20 01:40:00|710.5|706|711.5|707|711.5|707|710|705.5|508
1724118300000|2024-08-20 01:45:00|711|706.5|710.4|705.9|712|707.5|710.4|705.9|658
1724118600000|2024-08-20 01:50:00|710|705.5|710.5|706|711|706.5|709.4|704.9|358
1724118900000|2024-08-20 01:55:00|711|706.5|710.5|706|711.5|707|710|705.5|167
1724119200000|2024-08-20 02:00:00|711|706.5|710|705.5|711|706.5|710|705.5|147
1724119500000|2024-08-20 02:05:00|710.4|705.9|712.1|707.6|713|708.5|710.4|705.9|654
1724119800000|2024-08-20 02:10:00|712.5|708|712|707.5|713|708.5|710.5|706|214
1724121000000|2024-08-20 02:30:00|711.5|707|711|706.5|712|707.5|711|706.5|152
1724121300000|2024-08-20 02:35:00|710.5|706|710.5|706|711|706.5|709|704.5|375
1724121600000|2024-08-20 02:40:00|711|706.5|711.5|707|712|707.5|710|705.5|307
1724121900000|2024-08-20 02:45:00|711.4|706.9|711|706.5|712|707.5|710.9|706.4|150
1724122200000|2024-08-20 02:50:00|710.9|706.4|712|707.5|712.5|708|710.5|706|128
1724122500000|2024-08-20 02:55:00|711.9|707.4|712|707.5|712.5|708|710.5|706|218
1724122800000|2024-08-20 03:00:00|711.5|707|711|706.5|712.5|708|711|706.5|154
1724123100000|2024-08-20 03:05:00|711.5|707|710|705.5|711.5|707|710|705.5|228
1724123400000|2024-08-20 03:10:00|710.5|706|710.5|706|710.5|706|709.5|705|213
1724123700000|2024-08-20 03:15:00|710|705.5|708|703.5|710|705.5|707.5|703|319
1724124000000|2024-08-20 03:20:00|707.5|703|709|704.5|709|704.5|707.5|703|240
1724124300000|2024-08-20 03:25:00|709.5|705|710|705.5|710|705.5|708.5|704|189
1724131800000|2024-08-20 05:30:00|709.5|705|711|706.5|711.5|707|708.5|704|184
1724132100000|2024-08-20 05:35:00|711.4|706.9|710.9|706.4|712.5|708|710.9|706.4|166
1724132400000|2024-08-20 05:40:00|710.5|706|708.4|703.9|710.9|706.4|708.4|703.9|135
1724132700000|2024-08-20 05:45:00|708.9|704.4|710.4|705.9|710.9|706.4|707.9|703.4|354
1724133000000|2024-08-20 05:50:00|710.9|706.4|710.4|705.9|711.4|706.9|709.9|705.4|109
1724133300000|2024-08-20 05:55:00|710.9|706.4|710.9|706.4|711.4|706.9|710.4|705.9|94
1724133600000|2024-08-20 06:00:00|711.4|706.9|710.9|706.4|711.9|707.4|710.9|706.4|244
1724133900000|2024-08-20 06:05:00|711.4|706.9|709.9|705.4|711.9|707.4|709.4|704.9|451
1724134200000|2024-08-20 06:10:00|709.4|704.9|708.4|703.9|709.9|705.4|708.4|703.9|675
1724134500000|2024-08-20 06:15:00|708.8|704.3|705.9|701.4|708.9|704.4|705.7|701.2|713
1724134800000|2024-08-20 06:20:00|705.4|700.9|706|701.5|706.3|701.8|704.4|699.9|684
1724135100000|2024-08-20 06:25:00|706.5|702|708|703.5|709.5|705|706|701.5|388
1724135400000|2024-08-20 06:30:00|708.1|703.6|710.4|705.9|710.4|705.9|708.1|703.6|580
1724135700000|2024-08-20 06:35:00|709.9|705.4|710|705.5|710.9|706.4|709.9|705.4|251
1724136000000|2024-08-20 06:40:00|710.5|706|710|705.5|710.5|706|709.4|704.9|325
1724136300000|2024-08-20 06:45:00|710.4|705.9|715.4|710.9|715.9|711.4|710.4|705.9|1293
1724136600000|2024-08-20 06:50:00|715.3|710.8|713.8|709.3|715.3|710.8|713.3|708.8|395
1724136900000|2024-08-20 06:55:00|713.9|709.4|713.9|709.4|715.3|710.8|713.3|708.8|977
1724158800000|2024-08-20 13:00:00|720.6|716.1|721|716.5|723.9|719.4|720|715.5|2250
1724159100000|2024-08-20 13:05:00|721.4|716.9|723|718.5|723.9|719.4|721.4|716.9|1645
1724159400000|2024-08-20 13:10:00|723.4|718.9|724.1|719.6|726.6|722.1|723.4|718.9|2109
1724159700000|2024-08-20 13:15:00|724.6|720.1|723.6|719.1|725.6|721.1|722.6|718.1|997
1724160000000|2024-08-20 13:20:00|723.7|719.2|724.6|720.1|724.6|720.1|723.1|718.6|745
1724160300000|2024-08-20 13:25:00|724.5|720|725.1|720.6|725.6|721.1|724.1|719.6|753
1724160600000|2024-08-20 13:30:00|725|720.5|724.1|719.6|725.1|720.6|723.6|719.1|232
1724160900000|2024-08-20 13:35:00|724|719.5|723.1|718.6|724.1|719.6|722.6|718.1|346
1724161200000|2024-08-20 13:40:00|723|718.5|722.1|717.6|723.6|719.1|722.1|717.6|560
1724161500000|2024-08-20 13:45:00|722.6|718.1|722.5|718|722.6|718.1|721.5|717|729
1724161800000|2024-08-20 13:50:00|722.6|718.1|725.5|721|725.5|721|722|717.5|544
1724162100000|2024-08-20 13:55:00|725|720.5|726|721.5|726.5|722|725|720.5|285
1724162400000|2024-08-20 14:00:00|726.5|722|726.5|722|727.5|723|725|720.5|617
1724162700000|2024-08-20 14:05:00|726|721.5|727|722.5|727.1|722.6|725.5|721|507
1724163000000|2024-08-20 14:10:00|726.5|722|727.6|723.1|727.6|723.1|726.1|721.6|890
1724163300000|2024-08-20 14:15:00|728|723.5|727.1|722.6|728.6|724.1|726.6|722.1|728
1724163600000|2024-08-20 14:20:00|727|722.5|728.5|724|728.5|724|726.6|722.1|518
1724163900000|2024-08-20 14:25:00|728.4|723.9|728.5|724|729.5|725|728|723.5|459
1724164200000|2024-08-20 14:30:00|728.4|723.9|728|723.5|728.5|724|727.4|722.9|194
1724164500000|2024-08-20 14:35:00|727.9|723.4|727|722.5|728.5|724|727|722.5|152
1724164800000|2024-08-20 14:40:00|727.1|722.6|726.5|722|728|723.5|726.5|722|118
1724165100000|2024-08-20 14:45:00|726.9|722.4|727|722.5|727.4|722.9|726.9|722.4|124
1724165400000|2024-08-20 14:50:00|726.9|722.4|726|721.5|727|722.5|725.5|721|295
1724165700000|2024-08-20 14:55:00|726.1|721.6|725.1|720.6|726.1|721.6|725.1|720.6|413
1724166000000|2024-08-20 15:00:00|725.5|721|725.5|721|725.5|721|725.5|721|0
1724202000000|2024-08-21 01:00:00|726|721.5|723.6|719.1|726.9|722.4|722.1|717.6|1008
1724202300000|2024-08-21 01:05:00|723.1|718.6|723|718.5|723.6|719.1|722.6|718.1|169
1724202600000|2024-08-21 01:10:00|723.1|718.6|724.6|720.1|724.6|720.1|722.5|718|795
1724202900000|2024-08-21 01:15:00|724.5|720|723.5|719|725.1|720.6|723.5|719|611
1724203200000|2024-08-21 01:20:00|724|719.5|724.5|720|725.5|721|723.5|719|884
1724203500000|2024-08-21 01:25:00|725|720.5|725|720.5|725.5|721|724.5|720|546
1724203800000|2024-08-21 01:30:00|724.9|720.4|725.4|720.9|726.4|721.9|724.9|720.4|235
1724204100000|2024-08-21 01:35:00|725.5|721|726.4|721.9|726.4|721.9|724.5|720|195
1724204400000|2024-08-21 01:40:00|725.9|721.4|726.9|722.4|726.9|722.4|724.9|720.4|291
1724204700000|2024-08-21 01:45:00|726.4|721.9|726.4|721.9|727.4|722.9|725.9|721.4|206
1724205000000|2024-08-21 01:50:00|726.9|722.4|726.5|722|727|722.5|726.4|721.9|204
1724205300000|2024-08-21 01:55:00|726.9|722.4|725.5|721|727.4|722.9|725.5|721|106
1724205600000|2024-08-21 02:00:00|726|721.5|727.9|723.4|727.9|723.4|725.5|721|162
1724205900000|2024-08-21 02:05:00|727.8|723.3|727.4|722.9|727.9|723.4|726.9|722.4|179
1724206200000|2024-08-21 02:10:00|726.9|722.4|726.9|722.4|727.4|722.9|726.4|721.9|70
1724207400000|2024-08-21 02:30:00|727.3|722.8|727.4|722.9|727.9|723.4|726.4|721.9|234
1724207700000|2024-08-21 02:35:00|727.9|723.4|728.3|723.8|728.9|724.4|727.4|722.9|130
1724208000000|2024-08-21 02:40:00|728.4|723.9|727.3|722.8|728.8|724.3|726.9|722.4|86
1724208300000|2024-08-21 02:45:00|726.9|722.4|725.9|721.4|727.4|722.9|725.5|721|262
1724208600000|2024-08-21 02:50:00|726.4|721.9|726.9|722.4|726.9|722.4|725.9|721.4|126
1724208900000|2024-08-21 02:55:00|726.4|721.9|728.9|724.4|728.9|724.4|726.4|721.9|141
1724209200000|2024-08-21 03:00:00|729|724.5|731.4|726.9|731.9|727.4|729|724.5|728
1724209500000|2024-08-21 03:05:00|731.9|727.4|731.5|727|732.5|728|730.9|726.4|1422
1724209800000|2024-08-21 03:10:00|732|727.5|733.6|729.1|734|729.5|731.5|727|1735
1724210100000|2024-08-21 03:15:00|733.8|729.3|734|729.5|735|730.5|733.1|728.6|1255
1724210400000|2024-08-21 03:20:00|734.5|730|734.5|730|734.5|730|733|728.5|262
1724210700000|2024-08-21 03:25:00|734|729.5|737.2|732.7|737.5|733|734|729.5|743
1724218200000|2024-08-21 05:30:00|737|732.5|738.3|733.8|739|734.5|737|732.5|1185
1724218500000|2024-08-21 05:35:00|737.9|733.4|737.8|733.3|738.4|733.9|737.4|732.9|228
1724218800000|2024-08-21 05:40:00|737.9|733.4|739.5|735|740.3|735.8|737.4|732.9|509
1724219100000|2024-08-21 05:45:00|739.4|734.9|737.8|733.3|739.9|735.4|737.8|733.3|656
1724219400000|2024-08-21 05:50:00|737.4|732.9|737.4|732.9|738.3|733.8|736.8|732.3|298
1724219700000|2024-08-21 05:55:00|737.8|733.3|737.9|733.4|737.9|733.4|737.3|732.8|261
1724220000000|2024-08-21 06:00:00|738.3|733.8|739.3|734.8|739.3|734.8|737.3|732.8|252
1724220300000|2024-08-21 06:05:00|738.8|734.3|736.9|732.4|738.8|734.3|736.9|732.4|251
1724220600000|2024-08-21 06:10:00|737.3|732.8|736.8|732.3|737.3|732.8|736.3|731.8|262
1724220900000|2024-08-21 06:15:00|736.3|731.8|736.9|732.4|736.9|732.4|735.8|731.3|198
1724221200000|2024-08-21 06:20:00|737.4|732.9|740.3|735.8|740.5|736|737.3|732.8|831
1724221500000|2024-08-21 06:25:00|739.8|735.3|739.9|735.4|740.8|736.3|739.8|735.3|549
1724221800000|2024-08-21 06:30:00|739.4|734.9|740.4|735.9|741.3|736.8|739.3|734.8|414
1724222100000|2024-08-21 06:35:00|739.9|735.4|739.9|735.4|740.9|736.4|739.8|735.3|542
1724222400000|2024-08-21 06:40:00|739.4|734.9|739.5|735|740.5|736|739.4|734.9|322
1724222700000|2024-08-21 06:45:00|739.9|735.4|741.4|736.9|742|737.5|739.9|735.4|414
1724223000000|2024-08-21 06:50:00|740.9|736.4|742.9|738.4|743.3|738.8|740.9|736.4|453
1724223300000|2024-08-21 06:55:00|742.8|738.3|744.9|740.4|746.8|742.3|742.4|737.9|1188
1724245200000|2024-08-21 13:00:00|743.3|738.8|742.6|738.1|745.1|740.6|742.6|738.1|2344
1724245500000|2024-08-21 13:05:00|742.1|737.6|741.6|737.1|742.6|738.1|740.6|736.1|773
1724245800000|2024-08-21 13:10:00|741.7|737.2|742.1|737.6|742.2|737.7|741.1|736.6|495
1724246100000|2024-08-21 13:15:00|741.7|737.2|743.1|738.6|743.1|738.6|741.6|737.1|277
1724246400000|2024-08-21 13:20:00|742.9|738.4|743.1|738.6|743.1|738.6|742.1|737.6|511
1724246700000|2024-08-21 13:25:00|743.6|739.1|742.6|738.1|743.6|739.1|742.6|738.1|202
1724247000000|2024-08-21 13:30:00|742.1|737.6|742.1|737.6|742.6|738.1|741.6|737.1|278
1724247300000|2024-08-21 13:35:00|742.6|738.1|741.6|737.1|742.6|738.1|741.6|737.1|135
1724247600000|2024-08-21 13:40:00|742.1|737.6|741.6|737.1|742.6|738.1|741.6|737.1|69
1724247900000|2024-08-21 13:45:00|742.1|737.6|742.1|737.6|742.1|737.6|741.6|737.1|77
1724248200000|2024-08-21 13:50:00|741.6|737.1|741.1|736.6|741.6|737.1|740.6|736.1|417
1724248500000|2024-08-21 13:55:00|741.6|737.1|742.1|737.6|742.1|737.6|741.6|737.1|79
1724248800000|2024-08-21 14:00:00|742|737.5|741.6|737.1|742.5|738|741.6|737.1|70
1724249100000|2024-08-21 14:05:00|742.1|737.6|740.1|735.6|742.1|737.6|739.6|735.1|203
1724249400000|2024-08-21 14:10:00|740.6|736.1|743.1|738.6|743.1|738.6|740.1|735.6|296
1724249700000|2024-08-21 14:15:00|743|738.5|742.6|738.1|743.5|739|742.1|737.6|94
1724250000000|2024-08-21 14:20:00|742.1|737.6|742.6|738.1|742.6|738.1|742.1|737.6|54
1724250300000|2024-08-21 14:25:00|742.1|737.6|742.1|737.6|742.6|738.1|742.1|737.6|51
1724250600000|2024-08-21 14:30:00|742.6|738.1|742.6|738.1|743.1|738.6|742.1|737.6|121
1724250900000|2024-08-21 14:35:00|742.3|737.8|742.6|738.1|743.1|738.6|742.1|737.6|81
1724251200000|2024-08-21 14:40:00|742.1|737.6|741.6|737.1|742.1|737.6|741.6|737.1|75
1724251500000|2024-08-21 14:45:00|742.1|737.6|741.1|736.6|742.1|737.6|741|736.5|181
1724251800000|2024-08-21 14:50:00|741|736.5|740|735.5|741.1|736.6|740|735.5|358
1724252100000|2024-08-21 14:55:00|740.5|736|740|735.5|740.5|736|739.4|734.9|463
1724288400000|2024-08-22 01:00:00|740.2|735.7|740.5|736|742|737.5|739.9|735.4|628
1724288700000|2024-08-22 01:05:00|741|736.5|738.4|733.9|741|736.5|737.4|732.9|564
1724289000000|2024-08-22 01:10:00|737.9|733.4|737.9|733.4|738.5|734|737.4|732.9|788
1724289300000|2024-08-22 01:15:00|737.4|732.9|738.4|733.9|738.9|734.4|737.4|732.9|523
1724289600000|2024-08-22 01:20:00|738.9|734.4|737.4|732.9|738.9|734.4|737.4|732.9|302
1724289900000|2024-08-22 01:25:00|737.9|733.4|739|734.5|739.4|734.9|737|732.5|201
1724290200000|2024-08-22 01:30:00|738.9|734.4|738.9|734.4|739.4|734.9|738.4|733.9|96
1724290500000|2024-08-22 01:35:00|738.4|733.9|736.9|732.4|738.9|734.4|736.8|732.3|547
1724290800000|2024-08-22 01:40:00|737.4|732.9|736.9|732.4|737.4|732.9|736.4|731.9|285
1724291100000|2024-08-22 01:45:00|737.4|732.9|737.9|733.4|737.9|733.4|736.4|731.9|702
1724291400000|2024-08-22 01:50:00|737.4|732.9|737.4|732.9|738.4|733.9|736.9|732.4|173
1724291700000|2024-08-22 01:55:00|736.9|732.4|736.9|732.4|737.9|733.4|736.9|732.4|107
1724292000000|2024-08-22 02:00:00|737.4|732.9|737.9|733.4|738|733.5|736.9|732.4|119
1724292300000|2024-08-22 02:05:00|737.4|732.9|739.4|734.9|739.5|735|737|732.5|267
1724292600000|2024-08-22 02:10:00|738.9|734.4|738.9|734.4|739|734.5|738|733.5|170
1724293800000|2024-08-22 02:30:00|739.4|734.9|740.9|736.4|741|736.5|738.9|734.4|301
1724294100000|2024-08-22 02:35:00|741.4|736.9|738.9|734.4|741.5|737|738.9|734.4|214
1724294400000|2024-08-22 02:40:00|739.4|734.9|740.9|736.4|741.4|736.9|738.9|734.4|201
1724294700000|2024-08-22 02:45:00|741.4|736.9|740.9|736.4|741.4|736.9|739.9|735.4|103
1724295000000|2024-08-22 02:50:00|741.4|736.9|742.4|737.9|742.5|738|740.5|736|484
1724295300000|2024-08-22 02:55:00|742.5|738|742|737.5|743|738.5|742|737.5|772
1724295600000|2024-08-22 03:00:00|742.1|737.6|741.6|737.1|743.1|738.6|741.6|737.1|1144
1724295900000|2024-08-22 03:05:00|741.7|737.2|745.7|741.2|745.7|741.2|741.7|737.2|1415
1724296200000|2024-08-22 03:10:00|745.2|740.7|748.6|744.1|748.6|744.1|745.2|740.7|794
1724296500000|2024-08-22 03:15:00|749.1|744.6|748.2|743.7|750.1|745.6|748.2|743.7|952
1724296800000|2024-08-22 03:20:00|747.9|743.4|745.2|740.7|748.7|744.2|745.2|740.7|507
1724297100000|2024-08-22 03:25:00|745.1|740.6|741.7|737.2|745.7|741.2|741.7|737.2|461
1724304600000|2024-08-22 05:30:00|742.2|737.7|743.7|739.2|743.7|739.2|740.7|736.2|705
1724304900000|2024-08-22 05:35:00|743.2|738.7|742.6|738.1|744.1|739.6|742.1|737.6|499
1724305200000|2024-08-22 05:40:00|742.1|737.6|738.8|734.3|742.6|738.1|738.3|733.8|843
1724305500000|2024-08-22 05:45:00|738.3|733.8|737.3|732.8|738.3|733.8|736.3|731.8|354
1724305800000|2024-08-22 05:50:00|737.8|733.3|737.2|732.7|738.2|733.7|736.2|731.7|382
1724306100000|2024-08-22 05:55:00|737.7|733.2|736.1|731.6|738.2|733.7|735.7|731.2|301
1724306400000|2024-08-22 06:00:00|735.6|731.1|736.7|732.2|737.1|732.6|735.6|731.1|216
1724306700000|2024-08-22 06:05:00|736.2|731.7|734.4|729.9|737.7|733.2|734.2|729.7|296
1724307000000|2024-08-22 06:10:00|734.2|729.7|733.1|728.6|735.1|730.6|733.1|728.6|299
1724307300000|2024-08-22 06:15:00|733.2|728.7|732.6|728.1|734.1|729.6|732.5|728|363
1724307600000|2024-08-22 06:20:00|733.1|728.6|735.2|730.7|735.6|731.1|732.6|728.1|285
1724307900000|2024-08-22 06:25:00|734.7|730.2|733.7|729.2|735.9|731.4|733.7|729.2|215
1724308200000|2024-08-22 06:30:00|732.7|728.2|733.7|729.2|735.2|730.7|731.7|727.2|322
1724308500000|2024-08-22 06:35:00|734.2|729.7|733.2|728.7|734.7|730.2|733.2|728.7|236
1724308800000|2024-08-22 06:40:00|732.7|728.2|731.8|727.3|733.7|729.2|731.7|727.2|427
1724309100000|2024-08-22 06:45:00|731.3|726.8|732.7|728.2|733.2|728.7|730.7|726.2|204
1724309400000|2024-08-22 06:50:00|732.2|727.7|734.2|729.7|734.2|729.7|732.2|727.7|281
1724309700000|2024-08-22 06:55:00|734.6|730.1|733.7|729.2|735.7|731.2|733.2|728.7|459
1724310000000|2024-08-22 07:00:00|733.3|728.8|733.7|729.2|733.7|729.2|733.3|728.8|0
1724331600000|2024-08-22 13:00:00|731.6|727.1|733.8|729.3|733.8|729.3|728.8|724.3|1531
1724331900000|2024-08-22 13:05:00|733.6|729.1|735.3|730.8|735.3|730.8|733.6|729.1|744
1724332200000|2024-08-22 13:10:00|734.8|730.3|734.8|730.3|735.3|730.8|734.3|729.8|395
1724332500000|2024-08-22 13:15:00|734.3|729.8|733.8|729.3|735.3|730.8|733.3|728.8|229
1724332800000|2024-08-22 13:20:00|734.2|729.7|730.3|725.8|734.3|729.8|729.8|725.3|251
1724333100000|2024-08-22 13:25:00|729.8|725.3|727.3|722.8|729.8|725.3|726.8|722.3|578
1724333400000|2024-08-22 13:30:00|726.8|722.3|727.8|723.3|727.8|723.3|725.8|721.3|672
1724333700000|2024-08-22 13:35:00|728.3|723.8|728.3|723.8|729.3|724.8|727.8|723.3|229
1724334000000|2024-08-22 13:40:00|728.8|724.3|729.3|724.8|729.3|724.8|727.8|723.3|229
1724334300000|2024-08-22 13:45:00|728.8|724.3|729.3|724.8|729.3|724.8|728.3|723.8|53
1724334600000|2024-08-22 13:50:00|729.8|725.3|730.3|725.8|730.8|726.3|728.8|724.3|85
1724334900000|2024-08-22 13:55:00|729.8|725.3|728.3|723.8|730.3|725.8|728.3|723.8|276
1724335200000|2024-08-22 14:00:00|728.7|724.2|728.1|723.6|728.7|724.2|727.1|722.6|782
1724335500000|2024-08-22 14:05:00|727.6|723.1|726.1|721.6|727.6|723.1|726|721.5|667
1724335800000|2024-08-22 14:10:00|726.5|722|726.6|722.1|727.1|722.6|726|721.5|136
1724336100000|2024-08-22 14:15:00|726.5|722|727.5|723|728|723.5|726|721.5|719
1724336400000|2024-08-22 14:20:00|727|722.5|725.9|721.4|727.5|723|725.9|721.4|379
1724336700000|2024-08-22 14:25:00|726|721.5|727.4|722.9|727.7|723.2|725.4|720.9|349
1724337000000|2024-08-22 14:30:00|727.9|723.4|726.4|721.9|727.9|723.4|725.9|721.4|447
1724337300000|2024-08-22 14:35:00|725.9|721.4|724.9|720.4|726.4|721.9|724.4|719.9|627
1724337600000|2024-08-22 14:40:00|725.4|720.9|725.4|720.9|725.9|721.4|724.4|719.9|391
1724337900000|2024-08-22 14:45:00|725.5|721|726.4|721.9|726.9|722.4|725.5|721|257
1724338200000|2024-08-22 14:50:00|725.9|721.4|730.9|726.4|731.4|726.9|725.9|721.4|780
1724338500000|2024-08-22 14:55:00|730.4|725.9|730.9|726.4|730.9|726.4|729.7|725.2|435
1724374800000|2024-08-23 01:00:00|730.3|725.8|731.9|727.4|732.4|727.9|729.3|724.8|1027
1724375100000|2024-08-23 01:05:00|732.4|727.9|729.9|725.4|732.4|727.9|729.4|724.9|150
1724375400000|2024-08-23 01:10:00|729.8|725.3|727.9|723.4|729.8|725.3|727.8|723.3|165
1724375700000|2024-08-23 01:15:00|727.8|723.3|728.4|723.9|730.9|726.4|727.4|722.9|247
1724376000000|2024-08-23 01:20:00|727.9|723.4|729.4|724.9|729.9|725.4|727.4|722.9|123
1724376300000|2024-08-23 01:25:00|729.9|725.4|730.9|726.4|730.9|726.4|729.4|724.9|126
1724376600000|2024-08-23 01:30:00|731.4|726.9|732.4|727.9|732.4|727.9|729.4|724.9|150
1724376900000|2024-08-23 01:35:00|732.7|728.2|732.4|727.9|732.9|728.4|730.4|725.9|113
1724377200000|2024-08-23 01:40:00|731.9|727.4|732.4|727.9|733.9|729.4|731.4|726.9|174
1724377500000|2024-08-23 01:45:00|731.9|727.4|730.9|726.4|731.9|727.4|730.4|725.9|97
1724377800000|2024-08-23 01:50:00|730.4|725.9|730.4|725.9|731.4|726.9|729.9|725.4|137
1724378100000|2024-08-23 01:55:00|729.9|725.4|727|722.5|730.4|725.9|726.5|722|266
1724378400000|2024-08-23 02:00:00|726.5|722|727|722.5|728|723.5|726|721.5|397
1724378700000|2024-08-23 02:05:00|726.5|722|727|722.5|727.5|723|726|721.5|164
1724379000000|2024-08-23 02:10:00|726.7|722.2|728|723.5|728|723.5|726.5|722|90
1724380200000|2024-08-23 02:30:00|727.5|723|727.5|723|728|723.5|727|722.5|285
1724380500000|2024-08-23 02:35:00|728|723.5|728|723.5|729|724.5|727|722.5|336
1724380800000|2024-08-23 02:40:00|728.5|724|728|723.5|729|724.5|727|722.5|241
1724381100000|2024-08-23 02:45:00|727.5|723|728.5|724|730|725.5|727.5|723|191
1724381400000|2024-08-23 02:50:00|728|723.5|726|721.5|728.5|724|726|721.5|235
1724381700000|2024-08-23 02:55:00|726.5|722|727.5|723|727.5|723|726|721.5|51
1724382000000|2024-08-23 03:00:00|728|723.5|729|724.5|729.5|725|726|721.5|159
1724382300000|2024-08-23 03:05:00|728.5|724|730|725.5|730.5|726|728.5|724|145
1724382600000|2024-08-23 03:10:00|730.5|726|730.5|726|731.5|727|729|724.5|200
1724382900000|2024-08-23 03:15:00|730|725.5|731.5|727|731.5|727|729|724.5|125
1724383200000|2024-08-23 03:20:00|732|727.5|731.5|727|732.5|728|731|726.5|236
1724383500000|2024-08-23 03:25:00|732|727.5|731.5|727|732|727.5|731|726.5|94
1724391000000|2024-08-23 05:30:00|731|726.5|729.5|725|732.5|728|729|724.5|298
1724391300000|2024-08-23 05:35:00|730|725.5|731.9|727.4|731.9|727.4|730|725.5|222
1724391600000|2024-08-23 05:40:00|731.5|727|730|725.5|731.9|727.4|730|725.5|150
1724391900000|2024-08-23 05:45:00|730.5|726|731.5|727|731.5|727|730.5|726|45
1724392200000|2024-08-23 05:50:00|731.4|726.9|730.5|726|731.5|727|730|725.5|105
1724392500000|2024-08-23 05:55:00|730|725.5|729.4|724.9|730.5|726|729.4|724.9|311
1724392800000|2024-08-23 06:00:00|729.5|725|729.9|725.4|731|726.5|729.5|725|67
1724393100000|2024-08-23 06:05:00|730|725.5|728.9|724.4|730.9|726.4|728.9|724.4|260
1724393400000|2024-08-23 06:10:00|728.5|724|726.5|722|728.5|724|726.5|722|305
1724393700000|2024-08-23 06:15:00|727|722.5|727.5|723|728|723.5|727|722.5|165
1724394000000|2024-08-23 06:20:00|727|722.5|727.5|723|727.5|723|726.5|722|185
1724394300000|2024-08-23 06:25:00|727|722.5|726.5|722|727|722.5|725.5|721|344
1724394600000|2024-08-23 06:30:00|727|722.5|727.5|723|729|724.5|727|722.5|214
1724394900000|2024-08-23 06:35:00|728|723.5|728.9|724.4|729.4|724.9|727.5|723|155
1724395200000|2024-08-23 06:40:00|728.4|723.9|730.4|725.9|730.8|726.3|727.9|723.4|353
1724395500000|2024-08-23 06:45:00|730.8|726.3|729.9|725.4|730.8|726.3|729.4|724.9|96
1724395800000|2024-08-23 06:50:00|729.4|724.9|724.9|720.4|729.4|724.9|724.4|719.9|975
1724396100000|2024-08-23 06:55:00|725.4|720.9|723|718.5|725.4|720.9|722.5|718|455
1724418000000|2024-08-23 13:00:00|723.5|717|719.3|714.8|723.8|719.3|718.4|713.9|1904
1724418300000|2024-08-23 13:05:00|719.8|715.3|717.9|713.4|720.3|715.8|717.4|712.9|552
1724418600000|2024-08-23 13:10:00|717.4|712.9|719.9|715.4|719.9|715.4|717.4|712.9|193
1724418900000|2024-08-23 13:15:00|719.4|714.9|719.9|715.4|719.9|715.4|718.4|713.9|140
1724419200000|2024-08-23 13:20:00|719.4|714.9|718.9|714.4|719.4|714.9|718.4|713.9|76
1724419500000|2024-08-23 13:25:00|719.4|714.9|718.4|713.9|719.4|714.9|718.4|713.9|46
1724419800000|2024-08-23 13:30:00|717.9|713.4|719.4|714.9|719.4|714.9|717.9|713.4|37
1724420100000|2024-08-23 13:35:00|719.9|715.4|719.9|715.4|720.4|715.9|719.4|714.9|37
1724420400000|2024-08-23 13:40:00|719.4|714.9|718.9|714.4|719.9|715.4|718.9|714.4|25
1724420700000|2024-08-23 13:45:00|718.4|713.9|719|714.5|719.4|714.9|718.4|713.9|170
1724421000000|2024-08-23 13:50:00|719.4|714.9|718.4|713.9|719.5|715|718.4|713.9|55
1724421300000|2024-08-23 13:55:00|718.9|714.4|718.5|714|718.9|714.4|718.4|713.9|84
1724421600000|2024-08-23 14:00:00|718.4|713.9|720.5|716|720.9|716.4|718.4|713.9|222
1724421900000|2024-08-23 14:05:00|720.9|716.4|723.4|718.9|727.3|722.8|720.9|716.4|428
1724422200000|2024-08-23 14:10:00|723.9|719.4|728.9|724.4|729.4|724.9|723.9|719.4|359
1724422500000|2024-08-23 14:15:00|729.3|724.8|724.9|720.4|730.9|726.4|724.9|720.4|293
1724422800000|2024-08-23 14:20:00|725.4|720.9|727.4|722.9|727.9|723.4|724.9|720.4|211
1724423100000|2024-08-23 14:25:00|727.2|722.7|728.8|724.3|728.9|724.4|726.9|722.4|149
1724423400000|2024-08-23 14:30:00|728.9|724.4|729.3|724.8|730.3|725.8|728.3|723.8|298
1724423700000|2024-08-23 14:35:00|729.8|725.3|731.8|727.3|732.3|727.8|728.8|724.3|222
1724424000000|2024-08-23 14:40:00|732.3|727.8|737.4|732.9|737.4|732.9|731.8|727.3|1424
1724424300000|2024-08-23 14:45:00|737.9|733.4|738.4|733.9|739.9|735.4|736.4|731.9|474
1724424600000|2024-08-23 14:50:00|738.9|734.4|733|728.5|738.9|734.4|732.4|727.9|149
1724424900000|2024-08-23 14:55:00|732.9|728.4|729.9|725.4|732.9|728.4|729.4|724.9|256
1724634000000|2024-08-26 01:00:00|733|728.5|740.5|736|741.5|737|733|728.5|1329
1724634300000|2024-08-26 01:05:00|741|736.5|740.1|735.6|742.1|737.6|740|735.5|445
1724634600000|2024-08-26 01:10:00|739.6|735.1|738.6|734.1|740.1|735.6|738.1|733.6|1030
1724634900000|2024-08-26 01:15:00|739.1|734.6|739.6|735.1|740.1|735.6|738.4|733.9|887
1724635200000|2024-08-26 01:20:00|739.4|734.9|736.1|731.6|739.6|735.1|736.1|731.6|460
1724635500000|2024-08-26 01:25:00|736.6|732.1|736.1|731.6|737.1|732.6|735.1|730.6|250
1724635800000|2024-08-26 01:30:00|736.6|732.1|736.1|731.6|736.6|732.1|735.1|730.6|322
1724636100000|2024-08-26 01:35:00|735.6|731.1|734.6|730.1|736.1|731.6|734.1|729.6|157
1724636400000|2024-08-26 01:40:00|735.1|730.6|735.6|731.1|736.1|731.6|734.6|730.1|164
1724636700000|2024-08-26 01:45:00|736.1|731.6|738.6|734.1|739.1|734.6|736.1|731.6|276
1724637000000|2024-08-26 01:50:00|739.1|734.6|738.1|733.6|739.1|734.6|737.2|732.7|338
1724637300000|2024-08-26 01:55:00|737.6|733.1|740.1|735.6|740.1|735.6|736.6|732.1|343
1724637600000|2024-08-26 02:00:00|740.6|736.1|738.6|734.1|740.6|736.1|738.6|734.1|93
1724637900000|2024-08-26 02:05:00|738.1|733.6|742.6|738.1|742.6|738.1|738.1|733.6|354
1724638200000|2024-08-26 02:10:00|743.1|738.6|738.2|733.7|743.1|738.6|738.1|733.6|225
1724638500000|2024-08-26 02:15:00|738.6|734.1|738.6|734.1|738.6|734.1|738.6|734.1|0
1724639400000|2024-08-26 02:30:00|738.1|733.6|738.1|733.6|738.6|734.1|737.1|732.6|138
1724639700000|2024-08-26 02:35:00|737.6|733.1|739.1|734.6|739.6|735.1|736.6|732.1|270
1724640000000|2024-08-26 02:40:00|738.6|734.1|739.6|735.1|739.6|735.1|737.1|732.6|71
1724640300000|2024-08-26 02:45:00|740.1|735.6|740.1|735.6|740.1|735.6|739.1|734.6|56
1724640600000|2024-08-26 02:50:00|740.6|736.1|741.1|736.6|741.6|737.1|739.6|735.1|71
1724640900000|2024-08-26 02:55:00|740.6|736.1|739.6|735.1|741.1|736.6|739.6|735.1|176
1724641200000|2024-08-26 03:00:00|740.1|735.6|739.1|734.6|741.6|737.1|739.1|734.6|50
1724641500000|2024-08-26 03:05:00|738.6|734.1|737.6|733.1|738.6|734.1|737.1|732.6|52
1724641800000|2024-08-26 03:10:00|738.1|733.6|737.6|733.1|738.6|734.1|737.6|733.1|96
1724642100000|2024-08-26 03:15:00|738.1|733.6|740.6|736.1|741.1|736.6|738.1|733.6|85
1724642400000|2024-08-26 03:20:00|741.1|736.6|741.1|736.6|741.1|736.6|739.6|735.1|65
1724642700000|2024-08-26 03:25:00|741.6|737.1|742.6|738.1|742.6|738.1|741.6|737.1|130
1724650200000|2024-08-26 05:30:00|743.1|738.6|744.6|740.1|745.1|740.6|742.6|738.1|655
1724650500000|2024-08-26 05:35:00|745.1|740.6|745.1|740.6|745.6|741.1|744.6|740.1|362
1724650800000|2024-08-26 05:40:00|744.6|740.1|746.5|742|746.6|742.1|744.6|740.1|50
1724651100000|2024-08-26 05:45:00|746.6|742.1|745|740.5|747|742.5|745|740.5|191
1724651400000|2024-08-26 05:50:00|745.1|740.6|746.1|741.6|746.1|741.6|744.1|739.6|99
1724651700000|2024-08-26 05:55:00|746.5|742|748|743.5|749.7|745.2|746.1|741.6|221
1724652000000|2024-08-26 06:00:00|748.5|744|747.5|743|750.5|746|747.5|743|335
1724652300000|2024-08-26 06:05:00|748|743.5|748.5|744|749|744.5|747|742.5|153
1724652600000|2024-08-26 06:10:00|748|743.5|748.1|743.6|749.1|744.6|747.5|743|818
1724652900000|2024-08-26 06:15:00|748.6|744.1|749.1|744.6|750.1|745.6|748.1|743.6|542
1724653200000|2024-08-26 06:20:00|748.6|744.1|747.6|743.1|748.6|744.1|747.6|743.1|362
1724653500000|2024-08-26 06:25:00|747.8|743.3|750.5|746|750.5|746|747.6|743.1|295
1724653800000|2024-08-26 06:30:00|750|745.5|749.6|745.1|750|745.5|748.5|744|248
1724654100000|2024-08-26 06:35:00|749.5|745|750.1|745.6|750.5|746|749.1|744.6|390
1724654400000|2024-08-26 06:40:00|750.5|746|750.1|745.6|751.6|747.1|749.6|745.1|232
1724654700000|2024-08-26 06:45:00|750.5|746|752.5|748|752.6|748.1|750.5|746|119
1724655000000|2024-08-26 06:50:00|752.6|748.1|752.6|748.1|753.1|748.6|751.6|747.1|258
1724655300000|2024-08-26 06:55:00|753.1|748.6|753.6|749.1|753.6|749.1|752.1|747.6|956
1724677200000|2024-08-26 13:00:00|753|748.5|752.5|748|755|750.5|752.1|747.6|607
1724677500000|2024-08-26 13:05:00|752|747.5|753.5|749|753.5|749|752|747.5|145
1724677800000|2024-08-26 13:10:00|753|748.5|753.5|749|755|750.5|753|748.5|230
1724678100000|2024-08-26 13:15:00|754|749.5|753.5|749|754|749.5|753|748.5|262
1724678400000|2024-08-26 13:20:00|754|749.5|753.5|749|754.5|750|753|748.5|42
1724678700000|2024-08-26 13:25:00|753|748.5|753|748.5|754|749.5|753|748.5|39
1724679000000|2024-08-26 13:30:00|752.5|748|753|748.5|753|748.5|752.5|748|103
1724679300000|2024-08-26 13:35:00|752.5|748|752|747.5|752.5|748|752|747.5|95
1724679600000|2024-08-26 13:40:00|752.5|748|753|748.5|753.5|749|752|747.5|42
1724679900000|2024-08-26 13:45:00|752.5|748|752|747.5|753|748.5|751.5|747|57
1724680200000|2024-08-26 13:50:00|751.5|747|753|748.5|753|748.5|751|746.5|80
1724680500000|2024-08-26 13:55:00|753.5|749|752.5|748|753.5|749|752.5|748|41
1724680800000|2024-08-26 14:00:00|753|748.5|752.5|748|753|748.5|752|747.5|68
1724681100000|2024-08-26 14:05:00|753|748.5|753|748.5|753|748.5|752.5|748|49
1724681400000|2024-08-26 14:10:00|752.5|748|753|748.5|753|748.5|752.5|748|15
1724681700000|2024-08-26 14:15:00|753.5|749|752|747.5|753.5|749|752|747.5|20
1724682000000|2024-08-26 14:20:00|752.5|748|752|747.5|752.5|748|752|747.5|188
1724682300000|2024-08-26 14:25:00|751.8|747.3|752.5|748|753|748.5|751.5|747|80
1724682600000|2024-08-26 14:30:00|753|748.5|753|748.5|753.5|749|752.5|748|19
1724682900000|2024-08-26 14:35:00|752.5|748|752|747.5|752.5|748|752|747.5|122
1724683200000|2024-08-26 14:40:00|751.5|747|752.5|748|753|748.5|751.5|747|86
1724683500000|2024-08-26 14:45:00|753|748.5|752.5|748|753.5|749|752.5|748|32
1724683800000|2024-08-26 14:50:00|752.8|748.3|753|748.5|753|748.5|752.5|748|31
1724684100000|2024-08-26 14:55:00|752.5|748|753.5|749|753.5|749|752.5|748|73
1724720400000|2024-08-27 01:00:00|753.4|748.9|753.4|748.9|755.4|750.9|752.5|748|153
1724720700000|2024-08-27 01:05:00|753.9|749.4|753.9|749.4|755.9|751.4|753.9|749.4|218
1724721000000|2024-08-27 01:10:00|753.4|748.9|751.4|746.9|754|749.5|751.4|746.9|343
1724721300000|2024-08-27 01:15:00|751.9|747.4|751.4|746.9|752.9|748.4|750.4|745.9|194
1724721600000|2024-08-27 01:20:00|750.9|746.4|753.9|749.4|753.9|749.4|750.4|745.9|85
1724721900000|2024-08-27 01:25:00|753.4|748.9|754.4|749.9|754.4|749.9|753.4|748.9|189
1724722200000|2024-08-27 01:30:00|753.9|749.4|753.4|748.9|754.9|750.4|753.4|748.9|67
1724722500000|2024-08-27 01:35:00|752.9|748.4|754.4|749.9|754.4|749.9|752.4|747.9|87
1724722800000|2024-08-27 01:40:00|754.9|750.4|755.4|750.9|756.9|752.4|753.9|749.4|209
1724723100000|2024-08-27 01:45:00|755.9|751.4|756.9|752.4|757.9|753.4|755.9|751.4|305
1724723400000|2024-08-27 01:50:00|757.4|752.9|756|751.5|758.9|754.4|756|751.5|716
1724723700000|2024-08-27 01:55:00|755.5|751|756|751.5|757.5|753|755.5|751|196
1724724000000|2024-08-27 02:00:00|756.5|752|757|752.5|757.5|753|756.5|752|78
1724724300000|2024-08-27 02:05:00|756.5|752|755.5|751|757|752.5|755|750.5|189
1724724600000|2024-08-27 02:10:00|755|750.5|755.5|751|756|751.5|755|750.5|271
1724725800000|2024-08-27 02:30:00|756|751.5|757|752.5|757.5|753|755.5|751|169
1724726100000|2024-08-27 02:35:00|756.5|752|755.5|751|757.5|753|755.5|751|245
1724726400000|2024-08-27 02:40:00|756|751.5|756|751.5|756.5|752|754.5|750|126
1724726700000|2024-08-27 02:45:00|756.5|752|757.5|753|758|753.5|756.5|752|43
1724727000000|2024-08-27 02:50:00|758|753.5|757.5|753|758.5|754|757.5|753|225
1724727300000|2024-08-27 02:55:00|758|753.5|757|752.5|758.5|754|757|752.5|77
1724727600000|2024-08-27 03:00:00|757.5|753|758|753.5|758.5|754|756.5|752|54
1724727900000|2024-08-27 03:05:00|758.5|754|758|753.5|758.5|754|758|753.5|53
1724728200000|2024-08-27 03:10:00|758.5|754|756.5|752|759|754.5|756|751.5|83
1724728500000|2024-08-27 03:15:00|756.4|751.9|758|753.5|758.5|754|755|750.5|139
1724728800000|2024-08-27 03:20:00|758.5|754|758.5|754|759.5|755|758|753.5|156
1724729100000|2024-08-27 03:25:00|759|754.5|760.9|756.4|761.4|756.9|759|754.5|354
1724736600000|2024-08-27 05:30:00|760.4|755.9|761.9|757.4|762.2|757.7|760.4|755.9|367
1724736900000|2024-08-27 05:35:00|762.4|757.9|762.4|757.9|762.4|757.9|761.4|756.9|83
1724737200000|2024-08-27 05:40:00|761.9|757.4|762|757.5|762.5|758|761.4|756.9|250
1724737500000|2024-08-27 05:45:00|762.4|757.9|762.5|758|763.5|759|761.5|757|667
1724737800000|2024-08-27 05:50:00|763|758.5|764|759.5|764|759.5|763|758.5|55
1724738100000|2024-08-27 05:55:00|764.5|760|765.9|761.4|766.4|761.9|764.5|760|383
1724738400000|2024-08-27 06:00:00|766.4|761.9|765.2|760.7|766.9|762.4|764.9|760.4|132
1724738700000|2024-08-27 06:05:00|765.5|761|763.4|758.9|765.5|761|763|758.5|96
1724739000000|2024-08-27 06:10:00|763.5|759|761.9|757.4|764.4|759.9|761.9|757.4|109
1724739300000|2024-08-27 06:15:00|762|757.5|763|758.5|763.5|759|762|757.5|169
1724739600000|2024-08-27 06:20:00|763.5|759|761.5|757|764|759.5|761|756.5|267
1724739900000|2024-08-27 06:25:00|762|757.5|759.5|755|762|757.5|758.5|754|227
1724740200000|2024-08-27 06:30:00|759|754.5|756.5|752|759.4|754.9|755|750.5|443
1724740500000|2024-08-27 06:35:00|756|751.5|756.5|752|758|753.5|755.5|751|141
1724740800000|2024-08-27 06:40:00|756.4|751.9|756.9|752.4|757.4|752.9|756|751.5|101
1724741100000|2024-08-27 06:45:00|757|752.5|758|753.5|758|753.5|756.9|752.4|264
1724741400000|2024-08-27 06:50:00|758.5|754|761|756.5|761|756.5|758.5|754|131
1724741700000|2024-08-27 06:55:00|761.5|757|761|756.5|763.4|758.9|760.5|756|195
1724763600000|2024-08-27 13:00:00|762.4|756.9|760.9|756.4|762.9|758.4|760.4|755.9|315
1724763900000|2024-08-27 13:05:00|761.4|756.9|760.9|756.4|761.9|757.4|760.9|756.4|132
1724764200000|2024-08-27 13:10:00|761.4|756.9|760.4|755.9|761.4|756.9|759.4|754.9|81
1724764500000|2024-08-27 13:15:00|759.9|755.4|759.4|754.9|760.4|755.9|759.4|754.9|190
1724764800000|2024-08-27 13:20:00|758.9|754.4|758.9|754.4|759.9|755.4|758.9|754.4|32
1724765100000|2024-08-27 13:25:00|759.4|754.9|760.4|755.9|760.4|755.9|759.4|754.9|35
1724765400000|2024-08-27 13:30:00|760.9|756.4|761.4|756.9|761.9|757.4|760.4|755.9|47
1724765700000|2024-08-27 13:35:00|760.9|756.4|760.6|756.1|762.3|757.8|760.4|755.9|54
1724766000000|2024-08-27 13:40:00|760.9|756.4|760.4|755.9|760.9|756.4|759.9|755.4|26
1724766300000|2024-08-27 13:45:00|759.9|755.4|759.4|754.9|760.9|756.4|759.4|754.9|49
1724766600000|2024-08-27 13:50:00|759.9|755.4|759.9|755.4|760.4|755.9|759.4|754.9|31
1724766900000|2024-08-27 13:55:00|759.4|754.9|759.9|755.4|759.9|755.4|759.4|754.9|25
1724767200000|2024-08-27 14:00:00|759.4|754.9|761.4|756.9|761.4|756.9|759.4|754.9|145
1724767500000|2024-08-27 14:05:00|760.9|756.4|761.9|757.4|761.9|757.4|760.9|756.4|64
1724767800000|2024-08-27 14:10:00|762.4|757.9|762.4|757.9|762.9|758.4|761.4|756.9|111
1724768100000|2024-08-27 14:15:00|762.9|758.4|762.4|757.9|762.9|758.4|761.9|757.4|27
1724768400000|2024-08-27 14:20:00|761.9|757.4|762.4|757.9|762.4|757.9|761.9|757.4|26
1724768700000|2024-08-27 14:25:00|761.9|757.4|761.9|757.4|762.9|758.4|761.9|757.4|41
1724769000000|2024-08-27 14:30:00|762.4|757.9|762.9|758.4|763.4|758.9|762.4|757.9|17
1724769300000|2024-08-27 14:35:00|763.4|758.9|762.9|758.4|763.9|759.4|762.9|758.4|128
1724769600000|2024-08-27 14:40:00|763.4|758.9|763.4|758.9|763.4|758.9|762.9|758.4|144
1724769900000|2024-08-27 14:45:00|762.9|758.4|764.4|759.9|765.4|760.9|762.9|758.4|85
1724770200000|2024-08-27 14:50:00|764.9|760.4|764.4|759.9|764.9|760.4|763.9|759.4|112
1724770500000|2024-08-27 14:55:00|764.9|760.4|764.9|760.4|764.9|760.4|764.4|759.9|67
1724806800000|2024-08-28 01:00:00|765.8|759.3|765.8|761.3|766.3|761.8|764.3|759.3|635
1724807100000|2024-08-28 01:05:00|766.3|761.8|763.8|759.3|766.3|761.8|763.8|759.3|188
1724807400000|2024-08-28 01:10:00|764.3|759.8|762.8|758.3|764.8|760.3|762.8|758.3|183
1724807700000|2024-08-28 01:15:00|763.3|758.8|762.3|757.8|763.3|758.8|761.3|756.8|208
1724808000000|2024-08-28 01:20:00|761.8|757.3|763.3|758.8|763.3|758.8|760.8|756.3|325
1724808300000|2024-08-28 01:25:00|762.8|758.3|762.3|757.8|763.3|758.8|761.8|757.3|133
1724808600000|2024-08-28 01:30:00|761.8|757.3|762.3|757.8|763.3|758.8|761.8|757.3|126
1724808900000|2024-08-28 01:35:00|761.8|757.3|760.8|756.3|763.3|758.8|760.4|755.9|359
1724809200000|2024-08-28 01:40:00|761.3|756.8|760.8|756.3|762.3|757.8|760.3|755.8|221
1724809500000|2024-08-28 01:45:00|761.3|756.8|759.8|755.3|761.8|757.3|759.8|755.3|284
1724809800000|2024-08-28 01:50:00|760.1|755.6|760.3|755.8|760.8|756.3|759.3|754.8|407
1724810100000|2024-08-28 01:55:00|760.1|755.6|761.3|756.8|761.3|756.8|759.8|755.3|105
1724810400000|2024-08-28 02:00:00|760.8|756.3|759.8|755.3|760.8|756.3|759.8|755.3|163
1724810700000|2024-08-28 02:05:00|760.3|755.8|756.8|752.3|760.3|755.8|756.8|752.3|629
1724811000000|2024-08-28 02:10:00|757.3|752.8|757.8|753.3|757.8|753.3|756.8|752.3|389
1724812200000|2024-08-28 02:30:00|758.3|753.8|756.3|751.8|758.3|753.8|756.3|751.8|231
1724812500000|2024-08-28 02:35:00|756.8|752.3|757.8|753.3|758.8|754.3|756.8|752.3|114
1724812800000|2024-08-28 02:40:00|758.3|753.8|759.8|755.3|759.8|755.3|757.3|752.8|225
1724813100000|2024-08-28 02:45:00|759.3|754.8|758.8|754.3|760.3|755.8|758.3|753.8|168
1724813400000|2024-08-28 02:50:00|759.3|754.8|757.3|752.8|759.8|755.3|756.8|752.3|259
1724813700000|2024-08-28 02:55:00|757.8|753.3|755.8|751.3|758.3|753.8|755.8|751.3|53
1724814000000|2024-08-28 03:00:00|755.3|750.8|754.3|749.8|756.3|751.8|753.3|748.8|236
1724814300000|2024-08-28 03:05:00|753.8|749.3|754.3|749.8|754.8|750.3|752.8|748.3|180
1724814600000|2024-08-28 03:10:00|753.8|749.3|754.3|749.8|755.3|750.8|753.8|749.3|69
1724814900000|2024-08-28 03:15:00|753.8|749.3|756.8|752.3|756.8|752.3|753.8|749.3|66
1724815200000|2024-08-28 03:20:00|756.3|751.8|756.8|752.3|757.8|753.3|755.8|751.3|10
1724815500000|2024-08-28 03:25:00|757.3|752.8|758.3|753.8|758.3|753.8|756.8|752.3|40
1724823000000|2024-08-28 05:30:00|757.8|753.3|757.3|752.8|757.8|753.3|755.3|750.8|258
1724823300000|2024-08-28 05:35:00|757.8|753.3|759.8|755.3|760.3|755.8|757.8|753.3|278
1724823600000|2024-08-28 05:40:00|759.3|754.8|757.8|753.3|759.3|754.8|757.3|752.8|300
1724823900000|2024-08-28 05:45:00|757.3|752.8|757.3|752.8|757.3|752.8|754.8|750.3|99
1724824200000|2024-08-28 05:50:00|756.8|752.3|758.3|753.8|758.8|754.3|755.8|751.3|120
1724824500000|2024-08-28 05:55:00|758|753.5|757.8|753.3|758.8|754.3|757.8|753.3|101
1724824800000|2024-08-28 06:00:00|758.3|753.8|756.8|752.3|758.3|753.8|756.3|751.8|81
1724825100000|2024-08-28 06:05:00|757|752.5|756.3|751.8|757.8|753.3|755.8|751.3|127
1724825400000|2024-08-28 06:10:00|755.8|751.3|755.8|751.3|756.8|752.3|755.8|751.3|49
1724825700000|2024-08-28 06:15:00|756.3|751.8|756.3|751.8|758.3|753.8|756.3|751.8|43
1724826000000|2024-08-28 06:20:00|756.8|752.3|757.8|753.3|758.3|753.8|756.8|752.3|48
1724826300000|2024-08-28 06:25:00|757.3|752.8|758.3|753.8|758.3|753.8|757.3|752.8|24
1724826600000|2024-08-28 06:30:00|758.8|754.3|757.8|753.3|758.8|754.3|757.3|752.8|124
1724826900000|2024-08-28 06:35:00|758.3|753.8|755.3|750.8|758.3|753.8|755.3|750.8|53
1724827200000|2024-08-28 06:40:00|755.8|751.3|752.8|748.3|755.8|751.3|752.3|747.8|133
1724827500000|2024-08-28 06:45:00|753.3|748.8|753.8|749.3|754.3|749.8|752.8|748.3|139
1724827800000|2024-08-28 06:50:00|753.3|748.8|756.8|752.3|756.8|752.3|752.8|748.3|118
1724828100000|2024-08-28 06:55:00|756.3|751.8|756.8|752.3|757.8|753.3|756.3|751.8|169
1724850000000|2024-08-28 13:00:00|753.3|748.8|755.2|750.7|756.2|751.7|752.8|748.3|369
1724850300000|2024-08-28 13:05:00|755.7|751.2|756.7|752.2|758.2|753.7|755.7|751.2|303
1724850600000|2024-08-28 13:10:00|756.2|751.7|755.7|751.2|757.7|753.2|755.7|751.2|187
1724850900000|2024-08-28 13:15:00|756.2|751.7|757.7|753.2|757.7|753.2|756.2|751.7|63
1724851200000|2024-08-28 13:20:00|757.2|752.7|756.7|752.2|757.2|752.7|756.2|751.7|96
1724851500000|2024-08-28 13:25:00|757.2|752.7|757.7|753.2|757.7|753.2|757.2|752.7|127
1724851800000|2024-08-28 13:30:00|757.8|753.3|757.2|752.7|758.8|754.3|757.2|752.7|297
1724852100000|2024-08-28 13:35:00|757.7|753.2|758.7|754.2|758.7|754.2|757.2|752.7|68
1724852400000|2024-08-28 13:40:00|758.2|753.7|758.3|753.8|758.3|753.8|757.2|752.7|107
1724852700000|2024-08-28 13:45:00|758.7|754.2|758.8|754.3|759.3|754.8|758.3|753.8|88
1724853000000|2024-08-28 13:50:00|759.2|754.7|758.7|754.2|759.3|754.8|757.7|753.2|70
1724853300000|2024-08-28 13:55:00|758.3|753.8|757.7|753.2|758.8|754.3|757.7|753.2|35
1724853600000|2024-08-28 14:00:00|757.2|752.7|757.2|752.7|757.7|753.2|756.7|752.2|25
1724853900000|2024-08-28 14:05:00|756.7|752.2|758.7|754.2|758.7|754.2|756.7|752.2|18
1724854200000|2024-08-28 14:10:00|759.2|754.7|760.2|755.7|760.7|756.2|759.2|754.7|22
1724854500000|2024-08-28 14:15:00|759.7|755.2|760.7|756.2|761.2|756.7|759.7|755.2|47
1724854800000|2024-08-28 14:20:00|761.2|756.7|759.7|755.2|761.2|756.7|759.7|755.2|14
1724855100000|2024-08-28 14:25:00|760.2|755.7|759.7|755.2|760.2|755.7|759.2|754.7|3
1724855400000|2024-08-28 14:30:00|759.2|754.7|759.7|755.2|759.7|755.2|758.7|754.2|58
1724855700000|2024-08-28 14:35:00|759.2|754.7|759.2|754.7|760.2|755.7|759.2|754.7|49
1724856000000|2024-08-28 14:40:00|759.7|755.2|758.2|753.7|759.7|755.2|758.2|753.7|43
1724856300000|2024-08-28 14:45:00|758.7|754.2|759.7|755.2|759.7|755.2|758.7|754.2|16
1724856600000|2024-08-28 14:50:00|760.2|755.7|760.2|755.7|760.2|755.7|760.2|755.7|90
1724856900000|2024-08-28 14:55:00|760.7|756.2|759.2|754.7|760.7|756.2|758.7|754.2|87
1724893200000|2024-08-29 01:00:00|758.2|753.7|760.2|755.7|760.7|756.2|758.2|753.7|113416
1724893500000|2024-08-29 01:05:00|759.7|755.2|760.2|755.7|761.2|756.7|759.7|755.2|5646
1724893800000|2024-08-29 01:10:00|759.7|755.2|760.2|755.7|760.2|755.7|759.2|754.7|6311
1724894100000|2024-08-29 01:15:00|759.7|755.2|760.2|755.7|760.7|756.2|759.7|755.2|3411
1724894400000|2024-08-29 01:20:00|759.9|755.4|756.2|751.7|760.2|755.7|756.2|751.7|15000
1724894700000|2024-08-29 01:25:00|755.7|751.2|753.7|749.2|756.2|751.7|752.2|747.7|22356
1724895000000|2024-08-29 01:30:00|753.2|748.7|754.2|749.7|755.2|750.7|753.2|748.7|11853
1724895300000|2024-08-29 01:35:00|754.7|750.2|756.7|752.2|757.2|752.7|754.2|749.7|8611
1724895600000|2024-08-29 01:40:00|756.2|751.7|755.2|750.7|756.2|751.7|755.2|750.7|3959
1724895900000|2024-08-29 01:45:00|755.7|751.2|757.7|753.2|758.2|753.7|755.2|750.7|4692
1724896200000|2024-08-29 01:50:00|758.2|753.7|759.7|755.2|760.2|755.7|758.2|753.7|11274
1724896500000|2024-08-29 01:55:00|759.2|754.7|760.2|755.7|760.2|755.7|758.7|754.2|4313
1724896800000|2024-08-29 02:00:00|759.7|755.2|759.2|754.7|760.2|755.7|759.2|754.7|3807
1724897100000|2024-08-29 02:05:00|758.7|754.2|759.6|755.1|760.2|755.7|757.7|753.2|4708
1724897400000|2024-08-29 02:10:00|759.7|755.2|759.6|755.1|760.2|755.7|759.2|754.7|2046
1724898600000|2024-08-29 02:30:00|760.1|755.6|760.1|755.6|760.6|756.1|759.2|754.7|3923
1724898900000|2024-08-29 02:35:00|760.6|756.1|761.1|756.6|761.1|756.6|759.2|754.7|4448
1724899200000|2024-08-29 02:40:00|760.7|756.2|759.1|754.6|760.7|756.2|759.1|754.6|2532
1724899500000|2024-08-29 02:45:00|759.6|755.1|760.1|755.6|760.1|755.6|758.1|753.6|3732
1724899800000|2024-08-29 02:50:00|759.6|755.1|760.6|756.1|760.6|756.1|759.6|755.1|2887
1724900100000|2024-08-29 02:55:00|760.1|755.6|760.6|756.1|762.1|757.6|760.1|755.6|8989
1724900400000|2024-08-29 03:00:00|760.9|756.4|762.6|758.1|762.9|758.4|760.6|756.1|7220
1724900700000|2024-08-29 03:05:00|763.1|758.6|763.6|759.1|765.1|760.6|762.6|758.1|13136
1724901000000|2024-08-29 03:10:00|763.1|758.6|763.6|759.1|763.6|759.1|762.1|757.6|4497
1724901300000|2024-08-29 03:15:00|763.1|758.6|762.1|757.6|763.1|758.6|761.6|757.1|4268
1724901600000|2024-08-29 03:20:00|762.6|758.1|764.6|760.1|764.6|760.1|762.1|757.6|4771
1724901900000|2024-08-29 03:25:00|764.1|759.6|765.6|761.1|766.1|761.6|764.1|759.6|12770
1724909400000|2024-08-29 05:30:00|766.6|762.1|763.6|759.1|768.1|763.6|763.1|758.6|24808
1724909700000|2024-08-29 05:35:00|764.1|759.6|764.1|759.6|764.6|760.1|763.1|758.6|5016
1724910000000|2024-08-29 05:40:00|763.6|759.1|762.6|758.1|764.1|759.6|762.6|758.1|4577
1724910300000|2024-08-29 05:45:00|762.1|757.6|761.1|756.6|762.1|757.6|760.1|755.6|11680
1724910600000|2024-08-29 05:50:00|761.6|757.1|764.6|760.1|764.6|760.1|761.6|757.1|4526
1724910900000|2024-08-29 05:55:00|765.1|760.6|764.6|760.1|766.1|761.6|764.1|759.6|7550
1724911200000|2024-08-29 06:00:00|765.1|760.6|764.6|760.1|765.6|761.1|762.6|758.1|6152
1724911500000|2024-08-29 06:05:00|765.1|760.6|765.1|760.6|766.1|761.6|764.6|760.1|6289
1724911800000|2024-08-29 06:10:00|764.6|760.1|765.1|760.6|765.1|760.6|763.1|758.6|3580
1724912100000|2024-08-29 06:15:00|765.6|761.1|766.1|761.6|766.1|761.6|764.6|760.1|4932
1724912400000|2024-08-29 06:20:00|765.6|761.1|765.6|761.1|765.6|761.1|764.6|760.1|2459
1724912700000|2024-08-29 06:25:00|765.1|760.6|765.6|761.1|766.1|761.6|765.1|760.6|2769
1724913000000|2024-08-29 06:30:00|766.1|761.6|765.6|761.1|766.6|762.1|765.6|761.1|6158
1724913300000|2024-08-29 06:35:00|766.1|761.6|767.1|762.6|768.1|763.6|766.1|761.6|9861
1724913600000|2024-08-29 06:40:00|766.6|762.1|765.6|761.1|767.1|762.6|765.6|761.1|4858
1724913900000|2024-08-29 06:45:00|766.1|761.6|764.6|760.1|766.1|761.6|763.6|759.1|6194
1724914200000|2024-08-29 06:50:00|764.1|759.6|763.1|758.6|764.1|759.6|762.1|757.6|8906
1724914500000|2024-08-29 06:55:00|762.6|758.1|762.6|758.1|763.1|758.6|760.6|756.1|14876
1724936400000|2024-08-29 13:00:00|762.1|757.6|759.6|755.1|762.1|757.6|757.1|752.6|21670
1724936700000|2024-08-29 13:05:00|759.1|754.6|759.1|754.6|760.1|755.6|758.6|754.1|8268
1724937000000|2024-08-29 13:10:00|759.6|755.1|759.1|754.6|759.6|755.1|758.1|753.6|5734
1724937300000|2024-08-29 13:15:00|758.6|754.1|759.6|755.1|759.6|755.1|758.6|754.1|2417
1724937600000|2024-08-29 13:20:00|759.1|754.6|758.1|753.6|759.1|754.6|758.1|753.6|3034
1724937900000|2024-08-29 13:25:00|758.6|754.1|759.1|754.6|759.1|754.6|758.1|753.6|3508
1724938200000|2024-08-29 13:30:00|759.6|755.1|759.6|755.1|761.1|756.6|759.1|754.6|7604
1724938500000|2024-08-29 13:35:00|759.1|754.6|760.1|755.6|760.1|755.6|759.1|754.6|2065
1724938800000|2024-08-29 13:40:00|759.6|755.1|759.6|755.1|760.1|755.6|759.1|754.6|1890
1724939100000|2024-08-29 13:45:00|760.1|755.6|760.1|755.6|760.1|755.6|759.1|754.6|2006
1724939400000|2024-08-29 13:50:00|760.6|756.1|760.6|756.1|761.1|756.6|760.1|755.6|3198
1724939700000|2024-08-29 13:55:00|760.1|755.6|760.1|755.6|760.6|756.1|760.1|755.6|1600
1724940000000|2024-08-29 14:00:00|760.6|756.1|758.1|753.6|760.6|756.1|758.1|753.6|3865
1724940300000|2024-08-29 14:05:00|757.6|753.1|758.6|754.1|758.6|754.1|757.6|753.1|4094
1724940600000|2024-08-29 14:10:00|759.1|754.6|758.6|754.1|759.1|754.6|758.6|754.1|2117
1724940900000|2024-08-29 14:15:00|759.1|754.6|758.1|753.6|759.1|754.6|758.1|753.6|1890
1724941200000|2024-08-29 14:20:00|758.6|754.1|758.1|753.6|758.6|754.1|758.1|753.6|2102
1724941500000|2024-08-29 14:25:00|758.6|754.1|758.1|753.6|759.6|755.1|758.1|753.6|2571
1724941800000|2024-08-29 14:30:00|757.6|753.1|758.1|753.6|758.1|753.6|757.6|753.1|2404
1724942100000|2024-08-29 14:35:00|757.6|753.1|759.1|754.6|759.1|754.6|757.1|752.6|6481
1724942400000|2024-08-29 14:40:00|759.6|755.1|758.1|753.6|759.6|755.1|757.1|752.6|3807
1724942700000|2024-08-29 14:45:00|758.6|754.1|758.6|754.1|759.6|755.1|758.1|753.6|2901
1724943000000|2024-08-29 14:50:00|759.1|754.6|758.6|754.1|759.1|754.6|758.6|754.1|1606
1724943300000|2024-08-29 14:55:00|759.1|754.6|760.1|755.6|760.6|756.1|759.1|754.6|5359
1724979600000|2024-08-30 01:00:00|759.5|755|760|755.5|761|756.5|758.5|754|5667
1724979900000|2024-08-30 01:05:00|760.5|756|760.5|756|761|756.5|760|755.5|2463
1724980200000|2024-08-30 01:10:00|760|755.5|760.5|756|761|756.5|760|755.5|2970
1724980500000|2024-08-30 01:15:00|761|756.5|760|755.5|761|756.5|759.7|755.2|2557
1724980800000|2024-08-30 01:20:00|759.5|755|758.5|754|760|755.5|758.5|754|3082
1724981100000|2024-08-30 01:25:00|759|754.5|759|754.5|759.5|755|758.5|754|2851
1724981400000|2024-08-30 01:30:00|759.5|755|758|753.5|759.5|755|758|753.5|2931
1724981700000|2024-08-30 01:35:00|757.5|753|759|754.5|759|754.5|757.5|753|2495
1724982000000|2024-08-30 01:40:00|759.5|755|760|755.5|760|755.5|758.5|754|3896
1724982300000|2024-08-30 01:45:00|759.5|755|758.5|754|760|755.5|758.5|754|2074
1724982600000|2024-08-30 01:50:00|759|754.5|756.5|752|759|754.5|756.5|752|5413
1724982900000|2024-08-30 01:55:00|757|752.5|755|750.5|757|752.5|754.5|750|12714
1724983200000|2024-08-30 02:00:00|754.5|750|760|755.5|760|755.5|754.5|750|8703
1724983500000|2024-08-30 02:05:00|759.5|755|756|751.5|759.5|755|756|751.5|6297
1724983800000|2024-08-30 02:10:00|755.5|751|755|750.5|755.5|751|755|750.5|6682
1724985000000|2024-08-30 02:30:00|755.5|751|756.5|752|756.5|752|755|750.5|5322
1724985300000|2024-08-30 02:35:00|757|752.5|756|751.5|757.5|753|756|751.5|5807
1724985600000|2024-08-30 02:40:00|756.5|752|758|753.5|758.7|754.2|756.5|752|5043
1724985900000|2024-08-30 02:45:00|758.5|754|758.5|754|759.5|755|758|753.5|4952
1724986200000|2024-08-30 02:50:00|759|754.5|759|754.5|760|755.5|759|754.5|3639
1724986500000|2024-08-30 02:55:00|759.5|755|759.5|755|759.5|755|758.5|754|2457
1724986800000|2024-08-30 03:00:00|760|755.5|760|755.5|760.5|756|758.5|754|5734
1724987100000|2024-08-30 03:05:00|759.7|755.2|759.5|755|760|755.5|759.5|755|3021
1724987400000|2024-08-30 03:10:00|759|754.5|759|754.5|759.5|755|758.5|754|1780
1724987700000|2024-08-30 03:15:00|758.5|754|759.5|755|759.5|755|758|753.5|2883
1724988000000|2024-08-30 03:20:00|760|755.5|761|756.5|764|759.5|759.5|755|18041
1724988300000|2024-08-30 03:25:00|761.5|757|763.5|759|763.5|759|761.5|757|7459
1724995800000|2024-08-30 05:30:00|763|758.5|768.5|764|769.5|765|763|758.5|36601
1724996100000|2024-08-30 05:35:00|769|764.5|766.5|762|769|764.5|766|761.5|10567
1724996400000|2024-08-30 05:40:00|766|761.5|765|760.5|767.5|763|765|760.5|7770
1724996700000|2024-08-30 05:45:00|764.5|760|764|759.5|765.5|761|763.5|759|10119
1724997000000|2024-08-30 05:50:00|764.5|760|765.5|761|765.5|761|764|759.5|4641
1724997300000|2024-08-30 05:55:00|765|760.5|763.5|759|765.5|761|763.5|759|3544
1724997600000|2024-08-30 06:00:00|764|759.5|763.5|759|765|760.5|763|758.5|4162
1724997900000|2024-08-30 06:05:00|763|758.5|761|756.5|763|758.5|761|756.5|9878
1724998200000|2024-08-30 06:10:00|760.5|756|757.5|753|760.5|756|756.5|752|26418
1724998500000|2024-08-30 06:15:00|758|753.5|755.5|751|758|753.5|755.5|751|12246
1724998800000|2024-08-30 06:20:00|755|750.5|756|751.5|756|751.5|753|748.5|23689
1724999100000|2024-08-30 06:25:00|756.5|752|756.5|752|757|752.5|756|751.5|7785
1724999400000|2024-08-30 06:30:00|756|751.5|754.5|750|757|752.5|753.5|749|11247
1724999700000|2024-08-30 06:35:00|754|749.5|753.5|749|754|749.5|750|745.5|31410
1725000000000|2024-08-30 06:40:00|753|748.5|753|748.5|754|749.5|752.5|748|9040
1725000300000|2024-08-30 06:45:00|752.5|748|755.5|751|755.5|751|752.5|748|11849
1725000600000|2024-08-30 06:50:00|755|750.5|755|750.5|756|751.5|754.5|750|7504
1725000900000|2024-08-30 06:55:00|754.5|750|756.2|751.7|757|752.5|754.5|750|14057
1724634000000|2024-08-26 01:00:00|733|728.5|740.5|736|741.5|737|733|728.5|1329
1724634300000|2024-08-26 01:05:00|741|736.5|740.1|735.6|742.1|737.6|740|735.5|445
1724634600000|2024-08-26 01:10:00|739.6|735.1|738.6|734.1|740.1|735.6|738.1|733.6|1030
1724634900000|2024-08-26 01:15:00|739.1|734.6|739.6|735.1|740.1|735.6|738.4|733.9|887
1724635200000|2024-08-26 01:20:00|739.4|734.9|736.1|731.6|739.6|735.1|736.1|731.6|460
1724635500000|2024-08-26 01:25:00|736.6|732.1|736.1|731.6|737.1|732.6|735.1|730.6|250
1724635800000|2024-08-26 01:30:00|736.6|732.1|736.1|731.6|736.6|732.1|735.1|730.6|322
1724636100000|2024-08-26 01:35:00|735.6|731.1|734.6|730.1|736.1|731.6|734.1|729.6|157
1724636400000|2024-08-26 01:40:00|735.1|730.6|735.6|731.1|736.1|731.6|734.6|730.1|164
1724636700000|2024-08-26 01:45:00|736.1|731.6|738.6|734.1|739.1|734.6|736.1|731.6|276
1724637000000|2024-08-26 01:50:00|739.1|734.6|738.1|733.6|739.1|734.6|737.2|732.7|338
1724637300000|2024-08-26 01:55:00|737.6|733.1|740.1|735.6|740.1|735.6|736.6|732.1|343
1724637600000|2024-08-26 02:00:00|740.6|736.1|738.6|734.1|740.6|736.1|738.6|734.1|93
1724637900000|2024-08-26 02:05:00|738.1|733.6|742.6|738.1|742.6|738.1|738.1|733.6|354
1724638200000|2024-08-26 02:10:00|743.1|738.6|738.2|733.7|743.1|738.6|738.1|733.6|225
1724638500000|2024-08-26 02:15:00|738.6|734.1|738.6|734.1|738.6|734.1|738.6|734.1|0
1724639400000|2024-08-26 02:30:00|738.1|733.6|738.1|733.6|738.6|734.1|737.1|732.6|138
1724639700000|2024-08-26 02:35:00|737.6|733.1|739.1|734.6|739.6|735.1|736.6|732.1|270
1724640000000|2024-08-26 02:40:00|738.6|734.1|739.6|735.1|739.6|735.1|737.1|732.6|71
1724640300000|2024-08-26 02:45:00|740.1|735.6|740.1|735.6|740.1|735.6|739.1|734.6|56
1724640600000|2024-08-26 02:50:00|740.6|736.1|741.1|736.6|741.6|737.1|739.6|735.1|71
1724640900000|2024-08-26 02:55:00|740.6|736.1|739.6|735.1|741.1|736.6|739.6|735.1|176
1724641200000|2024-08-26 03:00:00|740.1|735.6|739.1|734.6|741.6|737.1|739.1|734.6|50
1724641500000|2024-08-26 03:05:00|738.6|734.1|737.6|733.1|738.6|734.1|737.1|732.6|52
1724641800000|2024-08-26 03:10:00|738.1|733.6|737.6|733.1|738.6|734.1|737.6|733.1|96
1724642100000|2024-08-26 03:15:00|738.1|733.6|740.6|736.1|741.1|736.6|738.1|733.6|85
1724642400000|2024-08-26 03:20:00|741.1|736.6|741.1|736.6|741.1|736.6|739.6|735.1|65
1724642700000|2024-08-26 03:25:00|741.6|737.1|742.6|738.1|742.6|738.1|741.6|737.1|130
1724650200000|2024-08-26 05:30:00|743.1|738.6|744.6|740.1|745.1|740.6|742.6|738.1|655
1724650500000|2024-08-26 05:35:00|745.1|740.6|745.1|740.6|745.6|741.1|744.6|740.1|362
1724650800000|2024-08-26 05:40:00|744.6|740.1|746.5|742|746.6|742.1|744.6|740.1|50
1724651100000|2024-08-26 05:45:00|746.6|742.1|745|740.5|747|742.5|745|740.5|191
1724651400000|2024-08-26 05:50:00|745.1|740.6|746.1|741.6|746.1|741.6|744.1|739.6|99
1724651700000|2024-08-26 05:55:00|746.5|742|748|743.5|749.7|745.2|746.1|741.6|221
1724652000000|2024-08-26 06:00:00|748.5|744|747.5|743|750.5|746|747.5|743|335
1724652300000|2024-08-26 06:05:00|748|743.5|748.5|744|749|744.5|747|742.5|153
1724652600000|2024-08-26 06:10:00|748|743.5|748.1|743.6|749.1|744.6|747.5|743|818
1724652900000|2024-08-26 06:15:00|748.6|744.1|749.1|744.6|750.1|745.6|748.1|743.6|542
1724653200000|2024-08-26 06:20:00|748.6|744.1|747.6|743.1|748.6|744.1|747.6|743.1|362
1724653500000|2024-08-26 06:25:00|747.8|743.3|750.5|746|750.5|746|747.6|743.1|295
1724653800000|2024-08-26 06:30:00|750|745.5|749.6|745.1|750|745.5|748.5|744|248
1724654100000|2024-08-26 06:35:00|749.5|745|750.1|745.6|750.5|746|749.1|744.6|390
1724654400000|2024-08-26 06:40:00|750.5|746|750.1|745.6|751.6|747.1|749.6|745.1|232
1724654700000|2024-08-26 06:45:00|750.5|746|752.5|748|752.6|748.1|750.5|746|119
1724655000000|2024-08-26 06:50:00|752.6|748.1|752.6|748.1|753.1|748.6|751.6|747.1|258
1724655300000|2024-08-26 06:55:00|753.1|748.6|753.6|749.1|753.6|749.1|752.1|747.6|956
1724677200000|2024-08-26 13:00:00|753|748.5|752.5|748|755|750.5|752.1|747.6|607
1724677500000|2024-08-26 13:05:00|752|747.5|753.5|749|753.5|749|752|747.5|145
1724677800000|2024-08-26 13:10:00|753|748.5|753.5|749|755|750.5|753|748.5|230
1724678100000|2024-08-26 13:15:00|754|749.5|753.5|749|754|749.5|753|748.5|262
1724678400000|2024-08-26 13:20:00|754|749.5|753.5|749|754.5|750|753|748.5|42
1724678700000|2024-08-26 13:25:00|753|748.5|753|748.5|754|749.5|753|748.5|39
1724679000000|2024-08-26 13:30:00|752.5|748|753|748.5|753|748.5|752.5|748|103
1724679300000|2024-08-26 13:35:00|752.5|748|752|747.5|752.5|748|752|747.5|95
1724679600000|2024-08-26 13:40:00|752.5|748|753|748.5|753.5|749|752|747.5|42
1724679900000|2024-08-26 13:45:00|752.5|748|752|747.5|753|748.5|751.5|747|57
1724680200000|2024-08-26 13:50:00|751.5|747|753|748.5|753|748.5|751|746.5|80
1724680500000|2024-08-26 13:55:00|753.5|749|752.5|748|753.5|749|752.5|748|41
1724680800000|2024-08-26 14:00:00|753|748.5|752.5|748|753|748.5|752|747.5|68
1724681100000|2024-08-26 14:05:00|753|748.5|753|748.5|753|748.5|752.5|748|49
1724681400000|2024-08-26 14:10:00|752.5|748|753|748.5|753|748.5|752.5|748|15
1724681700000|2024-08-26 14:15:00|753.5|749|752|747.5|753.5|749|752|747.5|20
1724682000000|2024-08-26 14:20:00|752.5|748|752|747.5|752.5|748|752|747.5|188
1724682300000|2024-08-26 14:25:00|751.8|747.3|752.5|748|753|748.5|751.5|747|80
1724682600000|2024-08-26 14:30:00|753|748.5|753|748.5|753.5|749|752.5|748|19
1724682900000|2024-08-26 14:35:00|752.5|748|752|747.5|752.5|748|752|747.5|122
1724683200000|2024-08-26 14:40:00|751.5|747|752.5|748|753|748.5|751.5|747|86
1724683500000|2024-08-26 14:45:00|753|748.5|752.5|748|753.5|749|752.5|748|32
1724683800000|2024-08-26 14:50:00|752.8|748.3|753|748.5|753|748.5|752.5|748|31
1724684100000|2024-08-26 14:55:00|752.5|748|753.5|749|753.5|749|752.5|748|73
1724720400000|2024-08-27 01:00:00|753.4|748.9|753.4|748.9|755.4|750.9|752.5|748|153
1724720700000|2024-08-27 01:05:00|753.9|749.4|753.9|749.4|755.9|751.4|753.9|749.4|218
1724721000000|2024-08-27 01:10:00|753.4|748.9|751.4|746.9|754|749.5|751.4|746.9|343
1724721300000|2024-08-27 01:15:00|751.9|747.4|751.4|746.9|752.9|748.4|750.4|745.9|194
1724721600000|2024-08-27 01:20:00|750.9|746.4|753.9|749.4|753.9|749.4|750.4|745.9|85
1724721900000|2024-08-27 01:25:00|753.4|748.9|754.4|749.9|754.4|749.9|753.4|748.9|189
1724722200000|2024-08-27 01:30:00|753.9|749.4|753.4|748.9|754.9|750.4|753.4|748.9|67
1724722500000|2024-08-27 01:35:00|752.9|748.4|754.4|749.9|754.4|749.9|752.4|747.9|87
1724722800000|2024-08-27 01:40:00|754.9|750.4|755.4|750.9|756.9|752.4|753.9|749.4|209
1724723100000|2024-08-27 01:45:00|755.9|751.4|756.9|752.4|757.9|753.4|755.9|751.4|305
1724723400000|2024-08-27 01:50:00|757.4|752.9|756|751.5|758.9|754.4|756|751.5|716
1724723700000|2024-08-27 01:55:00|755.5|751|756|751.5|757.5|753|755.5|751|196
1724724000000|2024-08-27 02:00:00|756.5|752|757|752.5|757.5|753|756.5|752|78
1724724300000|2024-08-27 02:05:00|756.5|752|755.5|751|757|752.5|755|750.5|189
1724724600000|2024-08-27 02:10:00|755|750.5|755.5|751|756|751.5|755|750.5|271
1724725800000|2024-08-27 02:30:00|756|751.5|757|752.5|757.5|753|755.5|751|169
1724726100000|2024-08-27 02:35:00|756.5|752|755.5|751|757.5|753|755.5|751|245
1724726400000|2024-08-27 02:40:00|756|751.5|756|751.5|756.5|752|754.5|750|126
1724726700000|2024-08-27 02:45:00|756.5|752|757.5|753|758|753.5|756.5|752|43
1724727000000|2024-08-27 02:50:00|758|753.5|757.5|753|758.5|754|757.5|753|225
1724727300000|2024-08-27 02:55:00|758|753.5|757|752.5|758.5|754|757|752.5|77
1724727600000|2024-08-27 03:00:00|757.5|753|758|753.5|758.5|754|756.5|752|54
1724727900000|2024-08-27 03:05:00|758.5|754|758|753.5|758.5|754|758|753.5|53
1724728200000|2024-08-27 03:10:00|758.5|754|756.5|752|759|754.5|756|751.5|83
1724728500000|2024-08-27 03:15:00|756.4|751.9|758|753.5|758.5|754|755|750.5|139
1724728800000|2024-08-27 03:20:00|758.5|754|758.5|754|759.5|755|758|753.5|156
1724729100000|2024-08-27 03:25:00|759|754.5|760.9|756.4|761.4|756.9|759|754.5|354
1724736600000|2024-08-27 05:30:00|760.4|755.9|761.9|757.4|762.2|757.7|760.4|755.9|367
1724736900000|2024-08-27 05:35:00|762.4|757.9|762.4|757.9|762.4|757.9|761.4|756.9|83
1724737200000|2024-08-27 05:40:00|761.9|757.4|762|757.5|762.5|758|761.4|756.9|250
1724737500000|2024-08-27 05:45:00|762.4|757.9|762.5|758|763.5|759|761.5|757|667
1724737800000|2024-08-27 05:50:00|763|758.5|764|759.5|764|759.5|763|758.5|55
1724738100000|2024-08-27 05:55:00|764.5|760|765.9|761.4|766.4|761.9|764.5|760|383
1724738400000|2024-08-27 06:00:00|766.4|761.9|765.2|760.7|766.9|762.4|764.9|760.4|132
1724738700000|2024-08-27 06:05:00|765.5|761|763.4|758.9|765.5|761|763|758.5|96
1724739000000|2024-08-27 06:10:00|763.5|759|761.9|757.4|764.4|759.9|761.9|757.4|109
1724739300000|2024-08-27 06:15:00|762|757.5|763|758.5|763.5|759|762|757.5|169
1724739600000|2024-08-27 06:20:00|763.5|759|761.5|757|764|759.5|761|756.5|267
1724739900000|2024-08-27 06:25:00|762|757.5|759.5|755|762|757.5|758.5|754|227
1724740200000|2024-08-27 06:30:00|759|754.5|756.5|752|759.4|754.9|755|750.5|443
1724740500000|2024-08-27 06:35:00|756|751.5|756.5|752|758|753.5|755.5|751|141
1724740800000|2024-08-27 06:40:00|756.4|751.9|756.9|752.4|757.4|752.9|756|751.5|101
1724741100000|2024-08-27 06:45:00|757|752.5|758|753.5|758|753.5|756.9|752.4|264
1724741400000|2024-08-27 06:50:00|758.5|754|761|756.5|761|756.5|758.5|754|131
1724741700000|2024-08-27 06:55:00|761.5|757|761|756.5|763.4|758.9|760.5|756|195
1724763600000|2024-08-27 13:00:00|762.4|756.9|760.9|756.4|762.9|758.4|760.4|755.9|315
1724763900000|2024-08-27 13:05:00|761.4|756.9|760.9|756.4|761.9|757.4|760.9|756.4|132
1724764200000|2024-08-27 13:10:00|761.4|756.9|760.4|755.9|761.4|756.9|759.4|754.9|81
1724764500000|2024-08-27 13:15:00|759.9|755.4|759.4|754.9|760.4|755.9|759.4|754.9|190
1724764800000|2024-08-27 13:20:00|758.9|754.4|758.9|754.4|759.9|755.4|758.9|754.4|32
1724765100000|2024-08-27 13:25:00|759.4|754.9|760.4|755.9|760.4|755.9|759.4|754.9|35
1724765400000|2024-08-27 13:30:00|760.9|756.4|761.4|756.9|761.9|757.4|760.4|755.9|47
1724765700000|2024-08-27 13:35:00|760.9|756.4|760.6|756.1|762.3|757.8|760.4|755.9|54
1724766000000|2024-08-27 13:40:00|760.9|756.4|760.4|755.9|760.9|756.4|759.9|755.4|26
1724766300000|2024-08-27 13:45:00|759.9|755.4|759.4|754.9|760.9|756.4|759.4|754.9|49
1724766600000|2024-08-27 13:50:00|759.9|755.4|759.9|755.4|760.4|755.9|759.4|754.9|31
1724766900000|2024-08-27 13:55:00|759.4|754.9|759.9|755.4|759.9|755.4|759.4|754.9|25
1724767200000|2024-08-27 14:00:00|759.4|754.9|761.4|756.9|761.4|756.9|759.4|754.9|145
1724767500000|2024-08-27 14:05:00|760.9|756.4|761.9|757.4|761.9|757.4|760.9|756.4|64
1724767800000|2024-08-27 14:10:00|762.4|757.9|762.4|757.9|762.9|758.4|761.4|756.9|111
1724768100000|2024-08-27 14:15:00|762.9|758.4|762.4|757.9|762.9|758.4|761.9|757.4|27
1724768400000|2024-08-27 14:20:00|761.9|757.4|762.4|757.9|762.4|757.9|761.9|757.4|26
1724768700000|2024-08-27 14:25:00|761.9|757.4|761.9|757.4|762.9|758.4|761.9|757.4|41
1724769000000|2024-08-27 14:30:00|762.4|757.9|762.9|758.4|763.4|758.9|762.4|757.9|17
1724769300000|2024-08-27 14:35:00|763.4|758.9|762.9|758.4|763.9|759.4|762.9|758.4|128
1724769600000|2024-08-27 14:40:00|763.4|758.9|763.4|758.9|763.4|758.9|762.9|758.4|144
1724769900000|2024-08-27 14:45:00|762.9|758.4|764.4|759.9|765.4|760.9|762.9|758.4|85
1724770200000|2024-08-27 14:50:00|764.9|760.4|764.4|759.9|764.9|760.4|763.9|759.4|112
1724770500000|2024-08-27 14:55:00|764.9|760.4|764.9|760.4|764.9|760.4|764.4|759.9|67
1724806800000|2024-08-28 01:00:00|765.8|759.3|765.8|761.3|766.3|761.8|764.3|759.3|635
1724807100000|2024-08-28 01:05:00|766.3|761.8|763.8|759.3|766.3|761.8|763.8|759.3|188
1724807400000|2024-08-28 01:10:00|764.3|759.8|762.8|758.3|764.8|760.3|762.8|758.3|183
1724807700000|2024-08-28 01:15:00|763.3|758.8|762.3|757.8|763.3|758.8|761.3|756.8|208
1724808000000|2024-08-28 01:20:00|761.8|757.3|763.3|758.8|763.3|758.8|760.8|756.3|325
1724808300000|2024-08-28 01:25:00|762.8|758.3|762.3|757.8|763.3|758.8|761.8|757.3|133
1724808600000|2024-08-28 01:30:00|761.8|757.3|762.3|757.8|763.3|758.8|761.8|757.3|126
1724808900000|2024-08-28 01:35:00|761.8|757.3|760.8|756.3|763.3|758.8|760.4|755.9|359
1724809200000|2024-08-28 01:40:00|761.3|756.8|760.8|756.3|762.3|757.8|760.3|755.8|221
1724809500000|2024-08-28 01:45:00|761.3|756.8|759.8|755.3|761.8|757.3|759.8|755.3|284
1724809800000|2024-08-28 01:50:00|760.1|755.6|760.3|755.8|760.8|756.3|759.3|754.8|407
1724810100000|2024-08-28 01:55:00|760.1|755.6|761.3|756.8|761.3|756.8|759.8|755.3|105
1724810400000|2024-08-28 02:00:00|760.8|756.3|759.8|755.3|760.8|756.3|759.8|755.3|163
1724810700000|2024-08-28 02:05:00|760.3|755.8|756.8|752.3|760.3|755.8|756.8|752.3|629
1724811000000|2024-08-28 02:10:00|757.3|752.8|757.8|753.3|757.8|753.3|756.8|752.3|389
1724812200000|2024-08-28 02:30:00|758.3|753.8|756.3|751.8|758.3|753.8|756.3|751.8|231
1724812500000|2024-08-28 02:35:00|756.8|752.3|757.8|753.3|758.8|754.3|756.8|752.3|114
1724812800000|2024-08-28 02:40:00|758.3|753.8|759.8|755.3|759.8|755.3|757.3|752.8|225
1724813100000|2024-08-28 02:45:00|759.3|754.8|758.8|754.3|760.3|755.8|758.3|753.8|168
1724813400000|2024-08-28 02:50:00|759.3|754.8|757.3|752.8|759.8|755.3|756.8|752.3|259
1724813700000|2024-08-28 02:55:00|757.8|753.3|755.8|751.3|758.3|753.8|755.8|751.3|53
1724814000000|2024-08-28 03:00:00|755.3|750.8|754.3|749.8|756.3|751.8|753.3|748.8|236
1724814300000|2024-08-28 03:05:00|753.8|749.3|754.3|749.8|754.8|750.3|752.8|748.3|180
1724814600000|2024-08-28 03:10:00|753.8|749.3|754.3|749.8|755.3|750.8|753.8|749.3|69
1724814900000|2024-08-28 03:15:00|753.8|749.3|756.8|752.3|756.8|752.3|753.8|749.3|66
1724815200000|2024-08-28 03:20:00|756.3|751.8|756.8|752.3|757.8|753.3|755.8|751.3|10
1724815500000|2024-08-28 03:25:00|757.3|752.8|758.3|753.8|758.3|753.8|756.8|752.3|40
1724823000000|2024-08-28 05:30:00|757.8|753.3|757.3|752.8|757.8|753.3|755.3|750.8|258
1724823300000|2024-08-28 05:35:00|757.8|753.3|759.8|755.3|760.3|755.8|757.8|753.3|278
1724823600000|2024-08-28 05:40:00|759.3|754.8|757.8|753.3|759.3|754.8|757.3|752.8|300
1724823900000|2024-08-28 05:45:00|757.3|752.8|757.3|752.8|757.3|752.8|754.8|750.3|99
1724824200000|2024-08-28 05:50:00|756.8|752.3|758.3|753.8|758.8|754.3|755.8|751.3|120
1724824500000|2024-08-28 05:55:00|758|753.5|757.8|753.3|758.8|754.3|757.8|753.3|101
1724824800000|2024-08-28 06:00:00|758.3|753.8|756.8|752.3|758.3|753.8|756.3|751.8|81
1724825100000|2024-08-28 06:05:00|757|752.5|756.3|751.8|757.8|753.3|755.8|751.3|127
1724825400000|2024-08-28 06:10:00|755.8|751.3|755.8|751.3|756.8|752.3|755.8|751.3|49
1724825700000|2024-08-28 06:15:00|756.3|751.8|756.3|751.8|758.3|753.8|756.3|751.8|43
1724826000000|2024-08-28 06:20:00|756.8|752.3|757.8|753.3|758.3|753.8|756.8|752.3|48
1724826300000|2024-08-28 06:25:00|757.3|752.8|758.3|753.8|758.3|753.8|757.3|752.8|24
1724826600000|2024-08-28 06:30:00|758.8|754.3|757.8|753.3|758.8|754.3|757.3|752.8|124
1724826900000|2024-08-28 06:35:00|758.3|753.8|755.3|750.8|758.3|753.8|755.3|750.8|53
1724827200000|2024-08-28 06:40:00|755.8|751.3|752.8|748.3|755.8|751.3|752.3|747.8|133
1724827500000|2024-08-28 06:45:00|753.3|748.8|753.8|749.3|754.3|749.8|752.8|748.3|139
1724827800000|2024-08-28 06:50:00|753.3|748.8|756.8|752.3|756.8|752.3|752.8|748.3|118
1724828100000|2024-08-28 06:55:00|756.3|751.8|756.8|752.3|757.8|753.3|756.3|751.8|169
1724850000000|2024-08-28 13:00:00|753.3|748.8|755.2|750.7|756.2|751.7|752.8|748.3|369
1724850300000|2024-08-28 13:05:00|755.7|751.2|756.7|752.2|758.2|753.7|755.7|751.2|303
1724850600000|2024-08-28 13:10:00|756.2|751.7|755.7|751.2|757.7|753.2|755.7|751.2|187
1724850900000|2024-08-28 13:15:00|756.2|751.7|757.7|753.2|757.7|753.2|756.2|751.7|63
1724851200000|2024-08-28 13:20:00|757.2|752.7|756.7|752.2|757.2|752.7|756.2|751.7|96
1724851500000|2024-08-28 13:25:00|757.2|752.7|757.7|753.2|757.7|753.2|757.2|752.7|127
1724851800000|2024-08-28 13:30:00|757.8|753.3|757.2|752.7|758.8|754.3|757.2|752.7|297
1724852100000|2024-08-28 13:35:00|757.7|753.2|758.7|754.2|758.7|754.2|757.2|752.7|68
1724852400000|2024-08-28 13:40:00|758.2|753.7|758.3|753.8|758.3|753.8|757.2|752.7|107
1724852700000|2024-08-28 13:45:00|758.7|754.2|758.8|754.3|759.3|754.8|758.3|753.8|88
1724853000000|2024-08-28 13:50:00|759.2|754.7|758.7|754.2|759.3|754.8|757.7|753.2|70
1724853300000|2024-08-28 13:55:00|758.3|753.8|757.7|753.2|758.8|754.3|757.7|753.2|35
1724853600000|2024-08-28 14:00:00|757.2|752.7|757.2|752.7|757.7|753.2|756.7|752.2|25
1724853900000|2024-08-28 14:05:00|756.7|752.2|758.7|754.2|758.7|754.2|756.7|752.2|18
1724854200000|2024-08-28 14:10:00|759.2|754.7|760.2|755.7|760.7|756.2|759.2|754.7|22
1724854500000|2024-08-28 14:15:00|759.7|755.2|760.7|756.2|761.2|756.7|759.7|755.2|47
1724854800000|2024-08-28 14:20:00|761.2|756.7|759.7|755.2|761.2|756.7|759.7|755.2|14
1724855100000|2024-08-28 14:25:00|760.2|755.7|759.7|755.2|760.2|755.7|759.2|754.7|3
1724855400000|2024-08-28 14:30:00|759.2|754.7|759.7|755.2|759.7|755.2|758.7|754.2|58
1724855700000|2024-08-28 14:35:00|759.2|754.7|759.2|754.7|760.2|755.7|759.2|754.7|49
1724856000000|2024-08-28 14:40:00|759.7|755.2|758.2|753.7|759.7|755.2|758.2|753.7|43
1724856300000|2024-08-28 14:45:00|758.7|754.2|759.7|755.2|759.7|755.2|758.7|754.2|16
1724856600000|2024-08-28 14:50:00|760.2|755.7|760.2|755.7|760.2|755.7|760.2|755.7|90
1724856900000|2024-08-28 14:55:00|760.7|756.2|759.2|754.7|760.7|756.2|758.7|754.2|87
1724893200000|2024-08-29 01:00:00|758.2|753.7|760.2|755.7|760.7|756.2|758.2|753.7|113416
1724893500000|2024-08-29 01:05:00|759.7|755.2|760.2|755.7|761.2|756.7|759.7|755.2|5646
1724893800000|2024-08-29 01:10:00|759.7|755.2|760.2|755.7|760.2|755.7|759.2|754.7|6311
1724894100000|2024-08-29 01:15:00|759.7|755.2|760.2|755.7|760.7|756.2|759.7|755.2|3411
1724894400000|2024-08-29 01:20:00|759.9|755.4|756.2|751.7|760.2|755.7|756.2|751.7|15000
1724894700000|2024-08-29 01:25:00|755.7|751.2|753.7|749.2|756.2|751.7|752.2|747.7|22356
1724895000000|2024-08-29 01:30:00|753.2|748.7|754.2|749.7|755.2|750.7|753.2|748.7|11853
1724895300000|2024-08-29 01:35:00|754.7|750.2|756.7|752.2|757.2|752.7|754.2|749.7|8611
1724895600000|2024-08-29 01:40:00|756.2|751.7|755.2|750.7|756.2|751.7|755.2|750.7|3959
1724895900000|2024-08-29 01:45:00|755.7|751.2|757.7|753.2|758.2|753.7|755.2|750.7|4692
1724896200000|2024-08-29 01:50:00|758.2|753.7|759.7|755.2|760.2|755.7|758.2|753.7|11274
1724896500000|2024-08-29 01:55:00|759.2|754.7|760.2|755.7|760.2|755.7|758.7|754.2|4313
1724896800000|2024-08-29 02:00:00|759.7|755.2|759.2|754.7|760.2|755.7|759.2|754.7|3807
1724897100000|2024-08-29 02:05:00|758.7|754.2|759.6|755.1|760.2|755.7|757.7|753.2|4708
1724897400000|2024-08-29 02:10:00|759.7|755.2|759.6|755.1|760.2|755.7|759.2|754.7|2046
1724898600000|2024-08-29 02:30:00|760.1|755.6|760.1|755.6|760.6|756.1|759.2|754.7|3923
1724898900000|2024-08-29 02:35:00|760.6|756.1|761.1|756.6|761.1|756.6|759.2|754.7|4448
1724899200000|2024-08-29 02:40:00|760.7|756.2|759.1|754.6|760.7|756.2|759.1|754.6|2532
1724899500000|2024-08-29 02:45:00|759.6|755.1|760.1|755.6|760.1|755.6|758.1|753.6|3732
1724899800000|2024-08-29 02:50:00|759.6|755.1|760.6|756.1|760.6|756.1|759.6|755.1|2887
1724900100000|2024-08-29 02:55:00|760.1|755.6|760.6|756.1|762.1|757.6|760.1|755.6|8989
1724900400000|2024-08-29 03:00:00|760.9|756.4|762.6|758.1|762.9|758.4|760.6|756.1|7220
1724900700000|2024-08-29 03:05:00|763.1|758.6|763.6|759.1|765.1|760.6|762.6|758.1|13136
1724901000000|2024-08-29 03:10:00|763.1|758.6|763.6|759.1|763.6|759.1|762.1|757.6|4497
1724901300000|2024-08-29 03:15:00|763.1|758.6|762.1|757.6|763.1|758.6|761.6|757.1|4268
1724901600000|2024-08-29 03:20:00|762.6|758.1|764.6|760.1|764.6|760.1|762.1|757.6|4771
1724901900000|2024-08-29 03:25:00|764.1|759.6|765.6|761.1|766.1|761.6|764.1|759.6|12770
1724909400000|2024-08-29 05:30:00|766.6|762.1|763.6|759.1|768.1|763.6|763.1|758.6|24808
1724909700000|2024-08-29 05:35:00|764.1|759.6|764.1|759.6|764.6|760.1|763.1|758.6|5016
1724910000000|2024-08-29 05:40:00|763.6|759.1|762.6|758.1|764.1|759.6|762.6|758.1|4577
1724910300000|2024-08-29 05:45:00|762.1|757.6|761.1|756.6|762.1|757.6|760.1|755.6|11680
1724910600000|2024-08-29 05:50:00|761.6|757.1|764.6|760.1|764.6|760.1|761.6|757.1|4526
1724910900000|2024-08-29 05:55:00|765.1|760.6|764.6|760.1|766.1|761.6|764.1|759.6|7550
1724911200000|2024-08-29 06:00:00|765.1|760.6|764.6|760.1|765.6|761.1|762.6|758.1|6152
1724911500000|2024-08-29 06:05:00|765.1|760.6|765.1|760.6|766.1|761.6|764.6|760.1|6289
1724911800000|2024-08-29 06:10:00|764.6|760.1|765.1|760.6|765.1|760.6|763.1|758.6|3580
1724912100000|2024-08-29 06:15:00|765.6|761.1|766.1|761.6|766.1|761.6|764.6|760.1|4932
1724912400000|2024-08-29 06:20:00|765.6|761.1|765.6|761.1|765.6|761.1|764.6|760.1|2459
1724912700000|2024-08-29 06:25:00|765.1|760.6|765.6|761.1|766.1|761.6|765.1|760.6|2769
1724913000000|2024-08-29 06:30:00|766.1|761.6|765.6|761.1|766.6|762.1|765.6|761.1|6158
1724913300000|2024-08-29 06:35:00|766.1|761.6|767.1|762.6|768.1|763.6|766.1|761.6|9861
1724913600000|2024-08-29 06:40:00|766.6|762.1|765.6|761.1|767.1|762.6|765.6|761.1|4858
1724913900000|2024-08-29 06:45:00|766.1|761.6|764.6|760.1|766.1|761.6|763.6|759.1|6194
1724914200000|2024-08-29 06:50:00|764.1|759.6|763.1|758.6|764.1|759.6|762.1|757.6|8906
1724914500000|2024-08-29 06:55:00|762.6|758.1|762.6|758.1|763.1|758.6|760.6|756.1|14876
1724936400000|2024-08-29 13:00:00|762.1|757.6|759.6|755.1|762.1|757.6|757.1|752.6|21670
1724936700000|2024-08-29 13:05:00|759.1|754.6|759.1|754.6|760.1|755.6|758.6|754.1|8268
1724937000000|2024-08-29 13:10:00|759.6|755.1|759.1|754.6|759.6|755.1|758.1|753.6|5734
1724937300000|2024-08-29 13:15:00|758.6|754.1|759.6|755.1|759.6|755.1|758.6|754.1|2417
1724937600000|2024-08-29 13:20:00|759.1|754.6|758.1|753.6|759.1|754.6|758.1|753.6|3034
1724937900000|2024-08-29 13:25:00|758.6|754.1|759.1|754.6|759.1|754.6|758.1|753.6|3508
1724938200000|2024-08-29 13:30:00|759.6|755.1|759.6|755.1|761.1|756.6|759.1|754.6|7604
1724938500000|2024-08-29 13:35:00|759.1|754.6|760.1|755.6|760.1|755.6|759.1|754.6|2065
1724938800000|2024-08-29 13:40:00|759.6|755.1|759.6|755.1|760.1|755.6|759.1|754.6|1890
1724939100000|2024-08-29 13:45:00|760.1|755.6|760.1|755.6|760.1|755.6|759.1|754.6|2006
1724939400000|2024-08-29 13:50:00|760.6|756.1|760.6|756.1|761.1|756.6|760.1|755.6|3198
1724939700000|2024-08-29 13:55:00|760.1|755.6|760.1|755.6|760.6|756.1|760.1|755.6|1600
1724940000000|2024-08-29 14:00:00|760.6|756.1|758.1|753.6|760.6|756.1|758.1|753.6|3865
1724940300000|2024-08-29 14:05:00|757.6|753.1|758.6|754.1|758.6|754.1|757.6|753.1|4094
1724940600000|2024-08-29 14:10:00|759.1|754.6|758.6|754.1|759.1|754.6|758.6|754.1|2117
1724940900000|2024-08-29 14:15:00|759.1|754.6|758.1|753.6|759.1|754.6|758.1|753.6|1890
1724941200000|2024-08-29 14:20:00|758.6|754.1|758.1|753.6|758.6|754.1|758.1|753.6|2102
1724941500000|2024-08-29 14:25:00|758.6|754.1|758.1|753.6|759.6|755.1|758.1|753.6|2571
1724941800000|2024-08-29 14:30:00|757.6|753.1|758.1|753.6|758.1|753.6|757.6|753.1|2404
1724942100000|2024-08-29 14:35:00|757.6|753.1|759.1|754.6|759.1|754.6|757.1|752.6|6481
1724942400000|2024-08-29 14:40:00|759.6|755.1|758.1|753.6|759.6|755.1|757.1|752.6|3807
1724942700000|2024-08-29 14:45:00|758.6|754.1|758.6|754.1|759.6|755.1|758.1|753.6|2901
1724943000000|2024-08-29 14:50:00|759.1|754.6|758.6|754.1|759.1|754.6|758.6|754.1|1606
1724943300000|2024-08-29 14:55:00|759.1|754.6|760.1|755.6|760.6|756.1|759.1|754.6|5359
1724979600000|2024-08-30 01:00:00|759.5|755|760|755.5|761|756.5|758.5|754|5667
1724979900000|2024-08-30 01:05:00|760.5|756|760.5|756|761|756.5|760|755.5|2463
1724980200000|2024-08-30 01:10:00|760|755.5|760.5|756|761|756.5|760|755.5|2970
1724980500000|2024-08-30 01:15:00|761|756.5|760|755.5|761|756.5|759.7|755.2|2557
1724980800000|2024-08-30 01:20:00|759.5|755|758.5|754|760|755.5|758.5|754|3082
1724981100000|2024-08-30 01:25:00|759|754.5|759|754.5|759.5|755|758.5|754|2851
1724981400000|2024-08-30 01:30:00|759.5|755|758|753.5|759.5|755|758|753.5|2931
1724981700000|2024-08-30 01:35:00|757.5|753|759|754.5|759|754.5|757.5|753|2495
1724982000000|2024-08-30 01:40:00|759.5|755|760|755.5|760|755.5|758.5|754|3896
1724982300000|2024-08-30 01:45:00|759.5|755|758.5|754|760|755.5|758.5|754|2074
1724982600000|2024-08-30 01:50:00|759|754.5|756.5|752|759|754.5|756.5|752|5413
1724982900000|2024-08-30 01:55:00|757|752.5|755|750.5|757|752.5|754.5|750|12714
1724983200000|2024-08-30 02:00:00|754.5|750|760|755.5|760|755.5|754.5|750|8703
1724983500000|2024-08-30 02:05:00|759.5|755|756|751.5|759.5|755|756|751.5|6297
1724983800000|2024-08-30 02:10:00|755.5|751|755|750.5|755.5|751|755|750.5|6682
1724985000000|2024-08-30 02:30:00|755.5|751|756.5|752|756.5|752|755|750.5|5322
1724985300000|2024-08-30 02:35:00|757|752.5|756|751.5|757.5|753|756|751.5|5807
1724985600000|2024-08-30 02:40:00|756.5|752|758|753.5|758.7|754.2|756.5|752|5043
1724985900000|2024-08-30 02:45:00|758.5|754|758.5|754|759.5|755|758|753.5|4952
1724986200000|2024-08-30 02:50:00|759|754.5|759|754.5|760|755.5|759|754.5|3639
1724986500000|2024-08-30 02:55:00|759.5|755|759.5|755|759.5|755|758.5|754|2457
1724986800000|2024-08-30 03:00:00|760|755.5|760|755.5|760.5|756|758.5|754|5734
1724987100000|2024-08-30 03:05:00|759.7|755.2|759.5|755|760|755.5|759.5|755|3021
1724987400000|2024-08-30 03:10:00|759|754.5|759|754.5|759.5|755|758.5|754|1780
1724987700000|2024-08-30 03:15:00|758.5|754|759.5|755|759.5|755|758|753.5|2883
1724988000000|2024-08-30 03:20:00|760|755.5|761|756.5|764|759.5|759.5|755|18041
1724988300000|2024-08-30 03:25:00|761.5|757|763.5|759|763.5|759|761.5|757|7459
1724995800000|2024-08-30 05:30:00|763|758.5|768.5|764|769.5|765|763|758.5|36601
1724996100000|2024-08-30 05:35:00|769|764.5|766.5|762|769|764.5|766|761.5|10567
1724996400000|2024-08-30 05:40:00|766|761.5|765|760.5|767.5|763|765|760.5|7770
1724996700000|2024-08-30 05:45:00|764.5|760|764|759.5|765.5|761|763.5|759|10119
1724997000000|2024-08-30 05:50:00|764.5|760|765.5|761|765.5|761|764|759.5|4641
1724997300000|2024-08-30 05:55:00|765|760.5|763.5|759|765.5|761|763.5|759|3544
1724997600000|2024-08-30 06:00:00|764|759.5|763.5|759|765|760.5|763|758.5|4162
1724997900000|2024-08-30 06:05:00|763|758.5|761|756.5|763|758.5|761|756.5|9878
1724998200000|2024-08-30 06:10:00|760.5|756|757.5|753|760.5|756|756.5|752|26418
1724998500000|2024-08-30 06:15:00|758|753.5|755.5|751|758|753.5|755.5|751|12246
1724998800000|2024-08-30 06:20:00|755|750.5|756|751.5|756|751.5|753|748.5|23689
1724999100000|2024-08-30 06:25:00|756.5|752|756.5|752|757|752.5|756|751.5|7785
1724999400000|2024-08-30 06:30:00|756|751.5|754.5|750|757|752.5|753.5|749|11247
1724999700000|2024-08-30 06:35:00|754|749.5|753.5|749|754|749.5|750|745.5|31410
1725000000000|2024-08-30 06:40:00|753|748.5|753|748.5|754|749.5|752.5|748|9040
1725000300000|2024-08-30 06:45:00|752.5|748|755.5|751|755.5|751|752.5|748|11849
1725000600000|2024-08-30 06:50:00|755|750.5|755|750.5|756|751.5|754.5|750|7504
1725000900000|2024-08-30 06:55:00|754.5|750|756.2|751.7|757|752.5|754.5|750|14057
1724634000000|2024-08-26 01:00:00|733|728.5|740.5|736|741.5|737|733|728.5|1329
1724634300000|2024-08-26 01:05:00|741|736.5|740.1|735.6|742.1|737.6|740|735.5|445
1724634600000|2024-08-26 01:10:00|739.6|735.1|738.6|734.1|740.1|735.6|738.1|733.6|1030
1724634900000|2024-08-26 01:15:00|739.1|734.6|739.6|735.1|740.1|735.6|738.4|733.9|887
1724635200000|2024-08-26 01:20:00|739.4|734.9|736.1|731.6|739.6|735.1|736.1|731.6|460
1724635500000|2024-08-26 01:25:00|736.6|732.1|736.1|731.6|737.1|732.6|735.1|730.6|250
1724635800000|2024-08-26 01:30:00|736.6|732.1|736.1|731.6|736.6|732.1|735.1|730.6|322
1724636100000|2024-08-26 01:35:00|735.6|731.1|734.6|730.1|736.1|731.6|734.1|729.6|157
1724636400000|2024-08-26 01:40:00|735.1|730.6|735.6|731.1|736.1|731.6|734.6|730.1|164
1724636700000|2024-08-26 01:45:00|736.1|731.6|738.6|734.1|739.1|734.6|736.1|731.6|276
1724637000000|2024-08-26 01:50:00|739.1|734.6|738.1|733.6|739.1|734.6|737.2|732.7|338
1724637300000|2024-08-26 01:55:00|737.6|733.1|740.1|735.6|740.1|735.6|736.6|732.1|343
1724637600000|2024-08-26 02:00:00|740.6|736.1|738.6|734.1|740.6|736.1|738.6|734.1|93
1724637900000|2024-08-26 02:05:00|738.1|733.6|742.6|738.1|742.6|738.1|738.1|733.6|354
1724638200000|2024-08-26 02:10:00|743.1|738.6|738.2|733.7|743.1|738.6|738.1|733.6|225
1724638500000|2024-08-26 02:15:00|738.6|734.1|738.6|734.1|738.6|734.1|738.6|734.1|0
1724639400000|2024-08-26 02:30:00|738.1|733.6|738.1|733.6|738.6|734.1|737.1|732.6|138
1724639700000|2024-08-26 02:35:00|737.6|733.1|739.1|734.6|739.6|735.1|736.6|732.1|270
1724640000000|2024-08-26 02:40:00|738.6|734.1|739.6|735.1|739.6|735.1|737.1|732.6|71
1724640300000|2024-08-26 02:45:00|740.1|735.6|740.1|735.6|740.1|735.6|739.1|734.6|56
1724640600000|2024-08-26 02:50:00|740.6|736.1|741.1|736.6|741.6|737.1|739.6|735.1|71
1724640900000|2024-08-26 02:55:00|740.6|736.1|739.6|735.1|741.1|736.6|739.6|735.1|176
1724641200000|2024-08-26 03:00:00|740.1|735.6|739.1|734.6|741.6|737.1|739.1|734.6|50
1724641500000|2024-08-26 03:05:00|738.6|734.1|737.6|733.1|738.6|734.1|737.1|732.6|52
1724641800000|2024-08-26 03:10:00|738.1|733.6|737.6|733.1|738.6|734.1|737.6|733.1|96
1724642100000|2024-08-26 03:15:00|738.1|733.6|740.6|736.1|741.1|736.6|738.1|733.6|85
1724642400000|2024-08-26 03:20:00|741.1|736.6|741.1|736.6|741.1|736.6|739.6|735.1|65
1724642700000|2024-08-26 03:25:00|741.6|737.1|742.6|738.1|742.6|738.1|741.6|737.1|130
1724650200000|2024-08-26 05:30:00|743.1|738.6|744.6|740.1|745.1|740.6|742.6|738.1|655
1724650500000|2024-08-26 05:35:00|745.1|740.6|745.1|740.6|745.6|741.1|744.6|740.1|362
1724650800000|2024-08-26 05:40:00|744.6|740.1|746.5|742|746.6|742.1|744.6|740.1|50
1724651100000|2024-08-26 05:45:00|746.6|742.1|745|740.5|747|742.5|745|740.5|191
1724651400000|2024-08-26 05:50:00|745.1|740.6|746.1|741.6|746.1|741.6|744.1|739.6|99
1724651700000|2024-08-26 05:55:00|746.5|742|748|743.5|749.7|745.2|746.1|741.6|221
1724652000000|2024-08-26 06:00:00|748.5|744|747.5|743|750.5|746|747.5|743|335
1724652300000|2024-08-26 06:05:00|748|743.5|748.5|744|749|744.5|747|742.5|153
1724652600000|2024-08-26 06:10:00|748|743.5|748.1|743.6|749.1|744.6|747.5|743|818
1724652900000|2024-08-26 06:15:00|748.6|744.1|749.1|744.6|750.1|745.6|748.1|743.6|542
1724653200000|2024-08-26 06:20:00|748.6|744.1|747.6|743.1|748.6|744.1|747.6|743.1|362
1724653500000|2024-08-26 06:25:00|747.8|743.3|750.5|746|750.5|746|747.6|743.1|295
1724653800000|2024-08-26 06:30:00|750|745.5|749.6|745.1|750|745.5|748.5|744|248
1724654100000|2024-08-26 06:35:00|749.5|745|750.1|745.6|750.5|746|749.1|744.6|390
1724654400000|2024-08-26 06:40:00|750.5|746|750.1|745.6|751.6|747.1|749.6|745.1|232
1724654700000|2024-08-26 06:45:00|750.5|746|752.5|748|752.6|748.1|750.5|746|119
1724655000000|2024-08-26 06:50:00|752.6|748.1|752.6|748.1|753.1|748.6|751.6|747.1|258
1724655300000|2024-08-26 06:55:00|753.1|748.6|753.6|749.1|753.6|749.1|752.1|747.6|956
1724677200000|2024-08-26 13:00:00|753|748.5|752.5|748|755|750.5|752.1|747.6|607
1724677500000|2024-08-26 13:05:00|752|747.5|753.5|749|753.5|749|752|747.5|145
1724677800000|2024-08-26 13:10:00|753|748.5|753.5|749|755|750.5|753|748.5|230
1724678100000|2024-08-26 13:15:00|754|749.5|753.5|749|754|749.5|753|748.5|262
1724678400000|2024-08-26 13:20:00|754|749.5|753.5|749|754.5|750|753|748.5|42
1724678700000|2024-08-26 13:25:00|753|748.5|753|748.5|754|749.5|753|748.5|39
1724679000000|2024-08-26 13:30:00|752.5|748|753|748.5|753|748.5|752.5|748|103
1724679300000|2024-08-26 13:35:00|752.5|748|752|747.5|752.5|748|752|747.5|95
1724679600000|2024-08-26 13:40:00|752.5|748|753|748.5|753.5|749|752|747.5|42
1724679900000|2024-08-26 13:45:00|752.5|748|752|747.5|753|748.5|751.5|747|57
1724680200000|2024-08-26 13:50:00|751.5|747|753|748.5|753|748.5|751|746.5|80
1724680500000|2024-08-26 13:55:00|753.5|749|752.5|748|753.5|749|752.5|748|41
1724680800000|2024-08-26 14:00:00|753|748.5|752.5|748|753|748.5|752|747.5|68
1724681100000|2024-08-26 14:05:00|753|748.5|753|748.5|753|748.5|752.5|748|49
1724681400000|2024-08-26 14:10:00|752.5|748|753|748.5|753|748.5|752.5|748|15
1724681700000|2024-08-26 14:15:00|753.5|749|752|747.5|753.5|749|752|747.5|20
1724682000000|2024-08-26 14:20:00|752.5|748|752|747.5|752.5|748|752|747.5|188
1724682300000|2024-08-26 14:25:00|751.8|747.3|752.5|748|753|748.5|751.5|747|80
1724682600000|2024-08-26 14:30:00|753|748.5|753|748.5|753.5|749|752.5|748|19
1724682900000|2024-08-26 14:35:00|752.5|748|752|747.5|752.5|748|752|747.5|122
1724683200000|2024-08-26 14:40:00|751.5|747|752.5|748|753|748.5|751.5|747|86
1724683500000|2024-08-26 14:45:00|753|748.5|752.5|748|753.5|749|752.5|748|32
1724683800000|2024-08-26 14:50:00|752.8|748.3|753|748.5|753|748.5|752.5|748|31
1724684100000|2024-08-26 14:55:00|752.5|748|753.5|749|753.5|749|752.5|748|73
1724720400000|2024-08-27 01:00:00|753.4|748.9|753.4|748.9|755.4|750.9|752.5|748|153
1724720700000|2024-08-27 01:05:00|753.9|749.4|753.9|749.4|755.9|751.4|753.9|749.4|218
1724721000000|2024-08-27 01:10:00|753.4|748.9|751.4|746.9|754|749.5|751.4|746.9|343
1724721300000|2024-08-27 01:15:00|751.9|747.4|751.4|746.9|752.9|748.4|750.4|745.9|194
1724721600000|2024-08-27 01:20:00|750.9|746.4|753.9|749.4|753.9|749.4|750.4|745.9|85
1724721900000|2024-08-27 01:25:00|753.4|748.9|754.4|749.9|754.4|749.9|753.4|748.9|189
1724722200000|2024-08-27 01:30:00|753.9|749.4|753.4|748.9|754.9|750.4|753.4|748.9|67
1724722500000|2024-08-27 01:35:00|752.9|748.4|754.4|749.9|754.4|749.9|752.4|747.9|87
1724722800000|2024-08-27 01:40:00|754.9|750.4|755.4|750.9|756.9|752.4|753.9|749.4|209
1724723100000|2024-08-27 01:45:00|755.9|751.4|756.9|752.4|757.9|753.4|755.9|751.4|305
1724723400000|2024-08-27 01:50:00|757.4|752.9|756|751.5|758.9|754.4|756|751.5|716
1724723700000|2024-08-27 01:55:00|755.5|751|756|751.5|757.5|753|755.5|751|196
1724724000000|2024-08-27 02:00:00|756.5|752|757|752.5|757.5|753|756.5|752|78
1724724300000|2024-08-27 02:05:00|756.5|752|755.5|751|757|752.5|755|750.5|189
1724724600000|2024-08-27 02:10:00|755|750.5|755.5|751|756|751.5|755|750.5|271
1724725800000|2024-08-27 02:30:00|756|751.5|757|752.5|757.5|753|755.5|751|169
1724726100000|2024-08-27 02:35:00|756.5|752|755.5|751|757.5|753|755.5|751|245
1724726400000|2024-08-27 02:40:00|756|751.5|756|751.5|756.5|752|754.5|750|126
1724726700000|2024-08-27 02:45:00|756.5|752|757.5|753|758|753.5|756.5|752|43
1724727000000|2024-08-27 02:50:00|758|753.5|757.5|753|758.5|754|757.5|753|225
1724727300000|2024-08-27 02:55:00|758|753.5|757|752.5|758.5|754|757|752.5|77
1724727600000|2024-08-27 03:00:00|757.5|753|758|753.5|758.5|754|756.5|752|54
1724727900000|2024-08-27 03:05:00|758.5|754|758|753.5|758.5|754|758|753.5|53
1724728200000|2024-08-27 03:10:00|758.5|754|756.5|752|759|754.5|756|751.5|83
1724728500000|2024-08-27 03:15:00|756.4|751.9|758|753.5|758.5|754|755|750.5|139
1724728800000|2024-08-27 03:20:00|758.5|754|758.5|754|759.5|755|758|753.5|156
1724729100000|2024-08-27 03:25:00|759|754.5|760.9|756.4|761.4|756.9|759|754.5|354
1724736600000|2024-08-27 05:30:00|760.4|755.9|761.9|757.4|762.2|757.7|760.4|755.9|367
1724736900000|2024-08-27 05:35:00|762.4|757.9|762.4|757.9|762.4|757.9|761.4|756.9|83
1724737200000|2024-08-27 05:40:00|761.9|757.4|762|757.5|762.5|758|761.4|756.9|250
1724737500000|2024-08-27 05:45:00|762.4|757.9|762.5|758|763.5|759|761.5|757|667
1724737800000|2024-08-27 05:50:00|763|758.5|764|759.5|764|759.5|763|758.5|55
1724738100000|2024-08-27 05:55:00|764.5|760|765.9|761.4|766.4|761.9|764.5|760|383
1724738400000|2024-08-27 06:00:00|766.4|761.9|765.2|760.7|766.9|762.4|764.9|760.4|132
1724738700000|2024-08-27 06:05:00|765.5|761|763.4|758.9|765.5|761|763|758.5|96
1724739000000|2024-08-27 06:10:00|763.5|759|761.9|757.4|764.4|759.9|761.9|757.4|109
1724739300000|2024-08-27 06:15:00|762|757.5|763|758.5|763.5|759|762|757.5|169
1724739600000|2024-08-27 06:20:00|763.5|759|761.5|757|764|759.5|761|756.5|267
1724739900000|2024-08-27 06:25:00|762|757.5|759.5|755|762|757.5|758.5|754|227
1724740200000|2024-08-27 06:30:00|759|754.5|756.5|752|759.4|754.9|755|750.5|443
1724740500000|2024-08-27 06:35:00|756|751.5|756.5|752|758|753.5|755.5|751|141
1724740800000|2024-08-27 06:40:00|756.4|751.9|756.9|752.4|757.4|752.9|756|751.5|101
1724741100000|2024-08-27 06:45:00|757|752.5|758|753.5|758|753.5|756.9|752.4|264
1724741400000|2024-08-27 06:50:00|758.5|754|761|756.5|761|756.5|758.5|754|131
1724741700000|2024-08-27 06:55:00|761.5|757|761|756.5|763.4|758.9|760.5|756|195
1724763600000|2024-08-27 13:00:00|762.4|756.9|760.9|756.4|762.9|758.4|760.4|755.9|315
1724763900000|2024-08-27 13:05:00|761.4|756.9|760.9|756.4|761.9|757.4|760.9|756.4|132
1724764200000|2024-08-27 13:10:00|761.4|756.9|760.4|755.9|761.4|756.9|759.4|754.9|81
1724764500000|2024-08-27 13:15:00|759.9|755.4|759.4|754.9|760.4|755.9|759.4|754.9|190
1724764800000|2024-08-27 13:20:00|758.9|754.4|758.9|754.4|759.9|755.4|758.9|754.4|32
1724765100000|2024-08-27 13:25:00|759.4|754.9|760.4|755.9|760.4|755.9|759.4|754.9|35
1724765400000|2024-08-27 13:30:00|760.9|756.4|761.4|756.9|761.9|757.4|760.4|755.9|47
1724765700000|2024-08-27 13:35:00|760.9|756.4|760.6|756.1|762.3|757.8|760.4|755.9|54
1724766000000|2024-08-27 13:40:00|760.9|756.4|760.4|755.9|760.9|756.4|759.9|755.4|26
1724766300000|2024-08-27 13:45:00|759.9|755.4|759.4|754.9|760.9|756.4|759.4|754.9|49
1724766600000|2024-08-27 13:50:00|759.9|755.4|759.9|755.4|760.4|755.9|759.4|754.9|31
1724766900000|2024-08-27 13:55:00|759.4|754.9|759.9|755.4|759.9|755.4|759.4|754.9|25
1724767200000|2024-08-27 14:00:00|759.4|754.9|761.4|756.9|761.4|756.9|759.4|754.9|145
1724767500000|2024-08-27 14:05:00|760.9|756.4|761.9|757.4|761.9|757.4|760.9|756.4|64
1724767800000|2024-08-27 14:10:00|762.4|757.9|762.4|757.9|762.9|758.4|761.4|756.9|111
1724768100000|2024-08-27 14:15:00|762.9|758.4|762.4|757.9|762.9|758.4|761.9|757.4|27
1724768400000|2024-08-27 14:20:00|761.9|757.4|762.4|757.9|762.4|757.9|761.9|757.4|26
1724768700000|2024-08-27 14:25:00|761.9|757.4|761.9|757.4|762.9|758.4|761.9|757.4|41
1724769000000|2024-08-27 14:30:00|762.4|757.9|762.9|758.4|763.4|758.9|762.4|757.9|17
1724769300000|2024-08-27 14:35:00|763.4|758.9|762.9|758.4|763.9|759.4|762.9|758.4|128
1724769600000|2024-08-27 14:40:00|763.4|758.9|763.4|758.9|763.4|758.9|762.9|758.4|144
1724769900000|2024-08-27 14:45:00|762.9|758.4|764.4|759.9|765.4|760.9|762.9|758.4|85
1724770200000|2024-08-27 14:50:00|764.9|760.4|764.4|759.9|764.9|760.4|763.9|759.4|112
1724770500000|2024-08-27 14:55:00|764.9|760.4|764.9|760.4|764.9|760.4|764.4|759.9|67
1724806800000|2024-08-28 01:00:00|765.8|759.3|765.8|761.3|766.3|761.8|764.3|759.3|635
1724807100000|2024-08-28 01:05:00|766.3|761.8|763.8|759.3|766.3|761.8|763.8|759.3|188
1724807400000|2024-08-28 01:10:00|764.3|759.8|762.8|758.3|764.8|760.3|762.8|758.3|183
1724807700000|2024-08-28 01:15:00|763.3|758.8|762.3|757.8|763.3|758.8|761.3|756.8|208
1724808000000|2024-08-28 01:20:00|761.8|757.3|763.3|758.8|763.3|758.8|760.8|756.3|325
1724808300000|2024-08-28 01:25:00|762.8|758.3|762.3|757.8|763.3|758.8|761.8|757.3|133
1724808600000|2024-08-28 01:30:00|761.8|757.3|762.3|757.8|763.3|758.8|761.8|757.3|126
1724808900000|2024-08-28 01:35:00|761.8|757.3|760.8|756.3|763.3|758.8|760.4|755.9|359
1724809200000|2024-08-28 01:40:00|761.3|756.8|760.8|756.3|762.3|757.8|760.3|755.8|221
1724809500000|2024-08-28 01:45:00|761.3|756.8|759.8|755.3|761.8|757.3|759.8|755.3|284
1724809800000|2024-08-28 01:50:00|760.1|755.6|760.3|755.8|760.8|756.3|759.3|754.8|407
1724810100000|2024-08-28 01:55:00|760.1|755.6|761.3|756.8|761.3|756.8|759.8|755.3|105
1724810400000|2024-08-28 02:00:00|760.8|756.3|759.8|755.3|760.8|756.3|759.8|755.3|163
1724810700000|2024-08-28 02:05:00|760.3|755.8|756.8|752.3|760.3|755.8|756.8|752.3|629
1724811000000|2024-08-28 02:10:00|757.3|752.8|757.8|753.3|757.8|753.3|756.8|752.3|389
1724812200000|2024-08-28 02:30:00|758.3|753.8|756.3|751.8|758.3|753.8|756.3|751.8|231
1724812500000|2024-08-28 02:35:00|756.8|752.3|757.8|753.3|758.8|754.3|756.8|752.3|114
1724812800000|2024-08-28 02:40:00|758.3|753.8|759.8|755.3|759.8|755.3|757.3|752.8|225
1724813100000|2024-08-28 02:45:00|759.3|754.8|758.8|754.3|760.3|755.8|758.3|753.8|168
1724813400000|2024-08-28 02:50:00|759.3|754.8|757.3|752.8|759.8|755.3|756.8|752.3|259
1724813700000|2024-08-28 02:55:00|757.8|753.3|755.8|751.3|758.3|753.8|755.8|751.3|53
1724814000000|2024-08-28 03:00:00|755.3|750.8|754.3|749.8|756.3|751.8|753.3|748.8|236
1724814300000|2024-08-28 03:05:00|753.8|749.3|754.3|749.8|754.8|750.3|752.8|748.3|180
1724814600000|2024-08-28 03:10:00|753.8|749.3|754.3|749.8|755.3|750.8|753.8|749.3|69
1724814900000|2024-08-28 03:15:00|753.8|749.3|756.8|752.3|756.8|752.3|753.8|749.3|66
1724815200000|2024-08-28 03:20:00|756.3|751.8|756.8|752.3|757.8|753.3|755.8|751.3|10
1724815500000|2024-08-28 03:25:00|757.3|752.8|758.3|753.8|758.3|753.8|756.8|752.3|40
1724823000000|2024-08-28 05:30:00|757.8|753.3|757.3|752.8|757.8|753.3|755.3|750.8|258
1724823300000|2024-08-28 05:35:00|757.8|753.3|759.8|755.3|760.3|755.8|757.8|753.3|278
1724823600000|2024-08-28 05:40:00|759.3|754.8|757.8|753.3|759.3|754.8|757.3|752.8|300
1724823900000|2024-08-28 05:45:00|757.3|752.8|757.3|752.8|757.3|752.8|754.8|750.3|99
1724824200000|2024-08-28 05:50:00|756.8|752.3|758.3|753.8|758.8|754.3|755.8|751.3|120
1724824500000|2024-08-28 05:55:00|758|753.5|757.8|753.3|758.8|754.3|757.8|753.3|101
1724824800000|2024-08-28 06:00:00|758.3|753.8|756.8|752.3|758.3|753.8|756.3|751.8|81
1724825100000|2024-08-28 06:05:00|757|752.5|756.3|751.8|757.8|753.3|755.8|751.3|127
1724825400000|2024-08-28 06:10:00|755.8|751.3|755.8|751.3|756.8|752.3|755.8|751.3|49
1724825700000|2024-08-28 06:15:00|756.3|751.8|756.3|751.8|758.3|753.8|756.3|751.8|43
1724826000000|2024-08-28 06:20:00|756.8|752.3|757.8|753.3|758.3|753.8|756.8|752.3|48
1724826300000|2024-08-28 06:25:00|757.3|752.8|758.3|753.8|758.3|753.8|757.3|752.8|24
1724826600000|2024-08-28 06:30:00|758.8|754.3|757.8|753.3|758.8|754.3|757.3|752.8|124
1724826900000|2024-08-28 06:35:00|758.3|753.8|755.3|750.8|758.3|753.8|755.3|750.8|53
1724827200000|2024-08-28 06:40:00|755.8|751.3|752.8|748.3|755.8|751.3|752.3|747.8|133
1724827500000|2024-08-28 06:45:00|753.3|748.8|753.8|749.3|754.3|749.8|752.8|748.3|139
1724827800000|2024-08-28 06:50:00|753.3|748.8|756.8|752.3|756.8|752.3|752.8|748.3|118
1724828100000|2024-08-28 06:55:00|756.3|751.8|756.8|752.3|757.8|753.3|756.3|751.8|169
1724850000000|2024-08-28 13:00:00|753.3|748.8|755.2|750.7|756.2|751.7|752.8|748.3|369
1724850300000|2024-08-28 13:05:00|755.7|751.2|756.7|752.2|758.2|753.7|755.7|751.2|303
1724850600000|2024-08-28 13:10:00|756.2|751.7|755.7|751.2|757.7|753.2|755.7|751.2|187
1724850900000|2024-08-28 13:15:00|756.2|751.7|757.7|753.2|757.7|753.2|756.2|751.7|63
1724851200000|2024-08-28 13:20:00|757.2|752.7|756.7|752.2|757.2|752.7|756.2|751.7|96
1724851500000|2024-08-28 13:25:00|757.2|752.7|757.7|753.2|757.7|753.2|757.2|752.7|127
1724851800000|2024-08-28 13:30:00|757.8|753.3|757.2|752.7|758.8|754.3|757.2|752.7|297
1724852100000|2024-08-28 13:35:00|757.7|753.2|758.7|754.2|758.7|754.2|757.2|752.7|68
1724852400000|2024-08-28 13:40:00|758.2|753.7|758.3|753.8|758.3|753.8|757.2|752.7|107
1724852700000|2024-08-28 13:45:00|758.7|754.2|758.8|754.3|759.3|754.8|758.3|753.8|88
1724853000000|2024-08-28 13:50:00|759.2|754.7|758.7|754.2|759.3|754.8|757.7|753.2|70
1724853300000|2024-08-28 13:55:00|758.3|753.8|757.7|753.2|758.8|754.3|757.7|753.2|35
1724853600000|2024-08-28 14:00:00|757.2|752.7|757.2|752.7|757.7|753.2|756.7|752.2|25
1724853900000|2024-08-28 14:05:00|756.7|752.2|758.7|754.2|758.7|754.2|756.7|752.2|18
1724854200000|2024-08-28 14:10:00|759.2|754.7|760.2|755.7|760.7|756.2|759.2|754.7|22
1724854500000|2024-08-28 14:15:00|759.7|755.2|760.7|756.2|761.2|756.7|759.7|755.2|47
1724854800000|2024-08-28 14:20:00|761.2|756.7|759.7|755.2|761.2|756.7|759.7|755.2|14
1724855100000|2024-08-28 14:25:00|760.2|755.7|759.7|755.2|760.2|755.7|759.2|754.7|3
1724855400000|2024-08-28 14:30:00|759.2|754.7|759.7|755.2|759.7|755.2|758.7|754.2|58
1724855700000|2024-08-28 14:35:00|759.2|754.7|759.2|754.7|760.2|755.7|759.2|754.7|49
1724856000000|2024-08-28 14:40:00|759.7|755.2|758.2|753.7|759.7|755.2|758.2|753.7|43
1724856300000|2024-08-28 14:45:00|758.7|754.2|759.7|755.2|759.7|755.2|758.7|754.2|16
1724856600000|2024-08-28 14:50:00|760.2|755.7|760.2|755.7|760.2|755.7|760.2|755.7|90
1724856900000|2024-08-28 14:55:00|760.7|756.2|759.2|754.7|760.7|756.2|758.7|754.2|87
1724893200000|2024-08-29 01:00:00|758.2|753.7|760.2|755.7|760.7|756.2|758.2|753.7|113416
1724893500000|2024-08-29 01:05:00|759.7|755.2|760.2|755.7|761.2|756.7|759.7|755.2|5646
1724893800000|2024-08-29 01:10:00|759.7|755.2|760.2|755.7|760.2|755.7|759.2|754.7|6311
1724894100000|2024-08-29 01:15:00|759.7|755.2|760.2|755.7|760.7|756.2|759.7|755.2|3411
1724894400000|2024-08-29 01:20:00|759.9|755.4|756.2|751.7|760.2|755.7|756.2|751.7|15000
1724894700000|2024-08-29 01:25:00|755.7|751.2|753.7|749.2|756.2|751.7|752.2|747.7|22356
1724895000000|2024-08-29 01:30:00|753.2|748.7|754.2|749.7|755.2|750.7|753.2|748.7|11853
1724895300000|2024-08-29 01:35:00|754.7|750.2|756.7|752.2|757.2|752.7|754.2|749.7|8611
1724895600000|2024-08-29 01:40:00|756.2|751.7|755.2|750.7|756.2|751.7|755.2|750.7|3959
1724895900000|2024-08-29 01:45:00|755.7|751.2|757.7|753.2|758.2|753.7|755.2|750.7|4692
1724896200000|2024-08-29 01:50:00|758.2|753.7|759.7|755.2|760.2|755.7|758.2|753.7|11274
1724896500000|2024-08-29 01:55:00|759.2|754.7|760.2|755.7|760.2|755.7|758.7|754.2|4313
1724896800000|2024-08-29 02:00:00|759.7|755.2|759.2|754.7|760.2|755.7|759.2|754.7|3807
1724897100000|2024-08-29 02:05:00|758.7|754.2|759.6|755.1|760.2|755.7|757.7|753.2|4708
1724897400000|2024-08-29 02:10:00|759.7|755.2|759.6|755.1|760.2|755.7|759.2|754.7|2046
1724898600000|2024-08-29 02:30:00|760.1|755.6|760.1|755.6|760.6|756.1|759.2|754.7|3923
1724898900000|2024-08-29 02:35:00|760.6|756.1|761.1|756.6|761.1|756.6|759.2|754.7|4448
1724899200000|2024-08-29 02:40:00|760.7|756.2|759.1|754.6|760.7|756.2|759.1|754.6|2532
1724899500000|2024-08-29 02:45:00|759.6|755.1|760.1|755.6|760.1|755.6|758.1|753.6|3732
1724899800000|2024-08-29 02:50:00|759.6|755.1|760.6|756.1|760.6|756.1|759.6|755.1|2887
1724900100000|2024-08-29 02:55:00|760.1|755.6|760.6|756.1|762.1|757.6|760.1|755.6|8989
1724900400000|2024-08-29 03:00:00|760.9|756.4|762.6|758.1|762.9|758.4|760.6|756.1|7220
1724900700000|2024-08-29 03:05:00|763.1|758.6|763.6|759.1|765.1|760.6|762.6|758.1|13136
1724901000000|2024-08-29 03:10:00|763.1|758.6|763.6|759.1|763.6|759.1|762.1|757.6|4497
1724901300000|2024-08-29 03:15:00|763.1|758.6|762.1|757.6|763.1|758.6|761.6|757.1|4268
1724901600000|2024-08-29 03:20:00|762.6|758.1|764.6|760.1|764.6|760.1|762.1|757.6|4771
1724901900000|2024-08-29 03:25:00|764.1|759.6|765.6|761.1|766.1|761.6|764.1|759.6|12770
1724909400000|2024-08-29 05:30:00|766.6|762.1|763.6|759.1|768.1|763.6|763.1|758.6|24808
1724909700000|2024-08-29 05:35:00|764.1|759.6|764.1|759.6|764.6|760.1|763.1|758.6|5016
1724910000000|2024-08-29 05:40:00|763.6|759.1|762.6|758.1|764.1|759.6|762.6|758.1|4577
1724910300000|2024-08-29 05:45:00|762.1|757.6|761.1|756.6|762.1|757.6|760.1|755.6|11680
1724910600000|2024-08-29 05:50:00|761.6|757.1|764.6|760.1|764.6|760.1|761.6|757.1|4526
1724910900000|2024-08-29 05:55:00|765.1|760.6|764.6|760.1|766.1|761.6|764.1|759.6|7550
1724911200000|2024-08-29 06:00:00|765.1|760.6|764.6|760.1|765.6|761.1|762.6|758.1|6152
1724911500000|2024-08-29 06:05:00|765.1|760.6|765.1|760.6|766.1|761.6|764.6|760.1|6289
1724911800000|2024-08-29 06:10:00|764.6|760.1|765.1|760.6|765.1|760.6|763.1|758.6|3580
1724912100000|2024-08-29 06:15:00|765.6|761.1|766.1|761.6|766.1|761.6|764.6|760.1|4932
1724912400000|2024-08-29 06:20:00|765.6|761.1|765.6|761.1|765.6|761.1|764.6|760.1|2459
1724912700000|2024-08-29 06:25:00|765.1|760.6|765.6|761.1|766.1|761.6|765.1|760.6|2769
1724913000000|2024-08-29 06:30:00|766.1|761.6|765.6|761.1|766.6|762.1|765.6|761.1|6158
1724913300000|2024-08-29 06:35:00|766.1|761.6|767.1|762.6|768.1|763.6|766.1|761.6|9861
1724913600000|2024-08-29 06:40:00|766.6|762.1|765.6|761.1|767.1|762.6|765.6|761.1|4858
1724913900000|2024-08-29 06:45:00|766.1|761.6|764.6|760.1|766.1|761.6|763.6|759.1|6194
1724914200000|2024-08-29 06:50:00|764.1|759.6|763.1|758.6|764.1|759.6|762.1|757.6|8906
1724914500000|2024-08-29 06:55:00|762.6|758.1|762.6|758.1|763.1|758.6|760.6|756.1|14876
1724936400000|2024-08-29 13:00:00|762.1|757.6|759.6|755.1|762.1|757.6|757.1|752.6|21670
1724936700000|2024-08-29 13:05:00|759.1|754.6|759.1|754.6|760.1|755.6|758.6|754.1|8268
1724937000000|2024-08-29 13:10:00|759.6|755.1|759.1|754.6|759.6|755.1|758.1|753.6|5734
1724937300000|2024-08-29 13:15:00|758.6|754.1|759.6|755.1|759.6|755.1|758.6|754.1|2417
1724937600000|2024-08-29 13:20:00|759.1|754.6|758.1|753.6|759.1|754.6|758.1|753.6|3034
1724937900000|2024-08-29 13:25:00|758.6|754.1|759.1|754.6|759.1|754.6|758.1|753.6|3508
1724938200000|2024-08-29 13:30:00|759.6|755.1|759.6|755.1|761.1|756.6|759.1|754.6|7604
1724938500000|2024-08-29 13:35:00|759.1|754.6|760.1|755.6|760.1|755.6|759.1|754.6|2065
1724938800000|2024-08-29 13:40:00|759.6|755.1|759.6|755.1|760.1|755.6|759.1|754.6|1890
1724939100000|2024-08-29 13:45:00|760.1|755.6|760.1|755.6|760.1|755.6|759.1|754.6|2006
1724939400000|2024-08-29 13:50:00|760.6|756.1|760.6|756.1|761.1|756.6|760.1|755.6|3198
1724939700000|2024-08-29 13:55:00|760.1|755.6|760.1|755.6|760.6|756.1|760.1|755.6|1600
1724940000000|2024-08-29 14:00:00|760.6|756.1|758.1|753.6|760.6|756.1|758.1|753.6|3865
1724940300000|2024-08-29 14:05:00|757.6|753.1|758.6|754.1|758.6|754.1|757.6|753.1|4094
1724940600000|2024-08-29 14:10:00|759.1|754.6|758.6|754.1|759.1|754.6|758.6|754.1|2117
1724940900000|2024-08-29 14:15:00|759.1|754.6|758.1|753.6|759.1|754.6|758.1|753.6|1890
1724941200000|2024-08-29 14:20:00|758.6|754.1|758.1|753.6|758.6|754.1|758.1|753.6|2102
1724941500000|2024-08-29 14:25:00|758.6|754.1|758.1|753.6|759.6|755.1|758.1|753.6|2571
1724941800000|2024-08-29 14:30:00|757.6|753.1|758.1|753.6|758.1|753.6|757.6|753.1|2404
1724942100000|2024-08-29 14:35:00|757.6|753.1|759.1|754.6|759.1|754.6|757.1|752.6|6481
1724942400000|2024-08-29 14:40:00|759.6|755.1|758.1|753.6|759.6|755.1|757.1|752.6|3807
1724942700000|2024-08-29 14:45:00|758.6|754.1|758.6|754.1|759.6|755.1|758.1|753.6|2901
1724943000000|2024-08-29 14:50:00|759.1|754.6|758.6|754.1|759.1|754.6|758.6|754.1|1606
1724943300000|2024-08-29 14:55:00|759.1|754.6|760.1|755.6|760.6|756.1|759.1|754.6|5359
1724979600000|2024-08-30 01:00:00|759.5|755|760|755.5|761|756.5|758.5|754|5667
1724979900000|2024-08-30 01:05:00|760.5|756|760.5|756|761|756.5|760|755.5|2463
1724980200000|2024-08-30 01:10:00|760|755.5|760.5|756|761|756.5|760|755.5|2970
1724980500000|2024-08-30 01:15:00|761|756.5|760|755.5|761|756.5|759.7|755.2|2557
1724980800000|2024-08-30 01:20:00|759.5|755|758.5|754|760|755.5|758.5|754|3082
1724981100000|2024-08-30 01:25:00|759|754.5|759|754.5|759.5|755|758.5|754|2851
1724981400000|2024-08-30 01:30:00|759.5|755|758|753.5|759.5|755|758|753.5|2931
1724981700000|2024-08-30 01:35:00|757.5|753|759|754.5|759|754.5|757.5|753|2495
1724982000000|2024-08-30 01:40:00|759.5|755|760|755.5|760|755.5|758.5|754|3896
1724982300000|2024-08-30 01:45:00|759.5|755|758.5|754|760|755.5|758.5|754|2074
1724982600000|2024-08-30 01:50:00|759|754.5|756.5|752|759|754.5|756.5|752|5413
1724982900000|2024-08-30 01:55:00|757|752.5|755|750.5|757|752.5|754.5|750|12714
1724983200000|2024-08-30 02:00:00|754.5|750|760|755.5|760|755.5|754.5|750|8703
1724983500000|2024-08-30 02:05:00|759.5|755|756|751.5|759.5|755|756|751.5|6297
1724983800000|2024-08-30 02:10:00|755.5|751|755|750.5|755.5|751|755|750.5|6682
1724985000000|2024-08-30 02:30:00|755.5|751|756.5|752|756.5|752|755|750.5|5322
1724985300000|2024-08-30 02:35:00|757|752.5|756|751.5|757.5|753|756|751.5|5807
1724985600000|2024-08-30 02:40:00|756.5|752|758|753.5|758.7|754.2|756.5|752|5043
1724985900000|2024-08-30 02:45:00|758.5|754|758.5|754|759.5|755|758|753.5|4952
1724986200000|2024-08-30 02:50:00|759|754.5|759|754.5|760|755.5|759|754.5|3639
1724986500000|2024-08-30 02:55:00|759.5|755|759.5|755|759.5|755|758.5|754|2457
1724986800000|2024-08-30 03:00:00|760|755.5|760|755.5|760.5|756|758.5|754|5734
1724987100000|2024-08-30 03:05:00|759.7|755.2|759.5|755|760|755.5|759.5|755|3021
1724987400000|2024-08-30 03:10:00|759|754.5|759|754.5|759.5|755|758.5|754|1780
1724987700000|2024-08-30 03:15:00|758.5|754|759.5|755|759.5|755|758|753.5|2883
1724988000000|2024-08-30 03:20:00|760|755.5|761|756.5|764|759.5|759.5|755|18041
1724988300000|2024-08-30 03:25:00|761.5|757|763.5|759|763.5|759|761.5|757|7459
1724995800000|2024-08-30 05:30:00|763|758.5|768.5|764|769.5|765|763|758.5|36601
1724996100000|2024-08-30 05:35:00|769|764.5|766.5|762|769|764.5|766|761.5|10567
1724996400000|2024-08-30 05:40:00|766|761.5|765|760.5|767.5|763|765|760.5|7770
1724996700000|2024-08-30 05:45:00|764.5|760|764|759.5|765.5|761|763.5|759|10119
1724997000000|2024-08-30 05:50:00|764.5|760|765.5|761|765.5|761|764|759.5|4641
1724997300000|2024-08-30 05:55:00|765|760.5|763.5|759|765.5|761|763.5|759|3544
1724997600000|2024-08-30 06:00:00|764|759.5|763.5|759|765|760.5|763|758.5|4162
1724997900000|2024-08-30 06:05:00|763|758.5|761|756.5|763|758.5|761|756.5|9878
1724998200000|2024-08-30 06:10:00|760.5|756|757.5|753|760.5|756|756.5|752|26418
1724998500000|2024-08-30 06:15:00|758|753.5|755.5|751|758|753.5|755.5|751|12246
1724998800000|2024-08-30 06:20:00|755|750.5|756|751.5|756|751.5|753|748.5|23689
1724999100000|2024-08-30 06:25:00|756.5|752|756.5|752|757|752.5|756|751.5|7785
1724999400000|2024-08-30 06:30:00|756|751.5|754.5|750|757|752.5|753.5|749|11247
1724999700000|2024-08-30 06:35:00|754|749.5|753.5|749|754|749.5|750|745.5|31410
1725000000000|2024-08-30 06:40:00|753|748.5|753|748.5|754|749.5|752.5|748|9040
1725000300000|2024-08-30 06:45:00|752.5|748|755.5|751|755.5|751|752.5|748|11849
1725000600000|2024-08-30 06:50:00|755|750.5|755|750.5|756|751.5|754.5|750|7504
1725000900000|2024-08-30 06:55:00|754.5|750|756.2|751.7|757|752.5|754.5|750|14057
1725022800000|2024-08-30 13:00:00|755.9|751.4|755.9|751.4|756.4|751.9|752.9|748.4|17965
1725023100000|2024-08-30 13:05:00|755.4|750.9|756.4|751.9|756.9|752.4|754.4|749.9|7700
1725023400000|2024-08-30 13:10:00|755.9|751.4|754.9|750.4|755.9|751.4|753.9|749.4|6972
1725023700000|2024-08-30 13:15:00|754.4|749.9|754.9|750.4|755.9|751.4|754.4|749.9|4809
1725024000000|2024-08-30 13:20:00|754.4|749.9|754.9|750.4|755.9|751.4|753.9|749.4|3567
1725024300000|2024-08-30 13:25:00|755.4|750.9|755.4|750.9|755.4|750.9|754.4|749.9|3370
1725024600000|2024-08-30 13:30:00|754.9|750.4|755.9|751.4|756.9|752.4|754.4|749.9|4045
1725024900000|2024-08-30 13:35:00|755.4|750.9|755.9|751.4|756.9|752.4|755.4|750.9|3646
1725025200000|2024-08-30 13:40:00|755.4|750.9|756.4|751.9|756.9|752.4|755.4|750.9|2825
1725025500000|2024-08-30 13:45:00|756.7|752.2|755.4|750.9|757.4|752.9|754.9|750.4|5240
1725025800000|2024-08-30 13:50:00|755.9|751.4|755.4|750.9|755.9|751.4|755.4|750.9|2040
1725026100000|2024-08-30 13:55:00|754.9|750.4|755.9|751.4|755.9|751.4|754.4|749.9|2109
1725026400000|2024-08-30 14:00:00|755.4|750.9|755.9|751.4|755.9|751.4|754.7|750.2|2981
1725026700000|2024-08-30 14:05:00|755.4|750.9|755.4|750.9|755.9|751.4|754.9|750.4|1220
1725027000000|2024-08-30 14:10:00|754.9|750.4|751.4|746.9|755.4|750.9|750.9|746.4|10407
1725027300000|2024-08-30 14:15:00|750.9|746.4|755.4|750.9|756.4|751.9|750.9|746.4|10645
1725027600000|2024-08-30 14:20:00|755.9|751.4|755.4|750.9|755.9|751.4|753.9|749.4|6151
1725027900000|2024-08-30 14:25:00|755.2|750.7|753.9|749.4|755.4|750.9|753.9|749.4|3202
1725028200000|2024-08-30 14:30:00|754.4|749.9|751.4|746.9|754.9|750.4|750.9|746.4|9794
1725028500000|2024-08-30 14:35:00|751.9|747.4|751.9|747.4|752.4|747.9|751.4|746.9|5005
1725028800000|2024-08-30 14:40:00|752.4|747.9|749.4|744.9|752.4|747.9|748.9|744.4|15727
1725029100000|2024-08-30 14:45:00|748.9|744.4|750.4|745.9|750.9|746.4|748.9|744.4|7325
1725029400000|2024-08-30 14:50:00|750.9|746.4|750.9|746.4|751.4|746.9|749.9|745.4|5589
1725029700000|2024-08-30 14:55:00|750.4|745.9|750.4|745.9|751.4|746.9|749.9|745.4|8162
1725238800000|2024-09-02 01:00:00|749.2|744.7|744.2|739.7|749.2|744.7|744.2|739.7|34709
1725239100000|2024-09-02 01:05:00|744.7|740.2|747.2|742.7|748.2|743.7|744.2|739.7|14982
1725239400000|2024-09-02 01:10:00|746.7|742.2|746.7|742.2|748.2|743.7|746.2|741.7|6302
1725239700000|2024-09-02 01:15:00|746.6|742.1|743.1|738.6|747.2|742.7|742.1|737.6|17648
1725240000000|2024-09-02 01:20:00|742.7|738.2|744.2|739.7|744.7|740.2|742.2|737.7|9556
1725240300000|2024-09-02 01:25:00|744.1|739.6|742.7|738.2|744.7|740.2|742.6|738.1|4200
1725240600000|2024-09-02 01:30:00|742.6|738.1|745.2|740.7|745.6|741.1|742.1|737.6|9079
1725240900000|2024-09-02 01:35:00|745.4|740.9|743.1|738.6|745.4|740.9|742.6|738.1|3819
1725241200000|2024-09-02 01:40:00|742.6|738.1|737.2|732.7|743.1|738.6|737.2|732.7|21859
1725241500000|2024-09-02 01:45:00|737.6|733.1|738.2|733.7|739.2|734.7|737.2|732.7|11835
1725241800000|2024-09-02 01:50:00|737.7|733.2|738.2|733.7|739.6|735.1|737.2|732.7|8974
1725242100000|2024-09-02 01:55:00|738.1|733.6|737.2|732.7|738.2|733.7|736.7|732.2|7467
1725242400000|2024-09-02 02:00:00|737.1|732.6|735.2|730.7|737.2|732.7|734.7|730.2|14956
1725242700000|2024-09-02 02:05:00|734.7|730.2|734.7|730.2|735.2|730.7|733.7|729.2|12987
1725243000000|2024-09-02 02:10:00|734.9|730.4|734.7|730.2|736.2|731.7|734.2|729.7|6428
1725244200000|2024-09-02 02:30:00|734.6|730.1|735.1|730.6|735.1|730.6|733.1|728.6|7336
1725244500000|2024-09-02 02:35:00|734.7|730.2|733.7|729.2|734.7|730.2|732.1|727.6|10257
1725244800000|2024-09-02 02:40:00|733.6|729.1|733.1|728.6|734.2|729.7|732.7|728.2|5028
1725245100000|2024-09-02 02:45:00|732.6|728.1|734.6|730.1|735.6|731.1|732.6|728.1|6063
1725245400000|2024-09-02 02:50:00|734.1|729.6|733.1|728.6|734.6|730.1|732.1|727.6|5351
1725245700000|2024-09-02 02:55:00|732.6|728.1|732.6|728.1|733.1|728.6|732.1|727.6|6072
1725246000000|2024-09-02 03:00:00|732.1|727.6|733.1|728.6|733.1|728.6|731.1|726.6|9798
1725246300000|2024-09-02 03:05:00|732.7|728.2|731.2|726.7|732.7|728.2|730.7|726.2|5970
1725246600000|2024-09-02 03:10:00|731.6|727.1|731.6|727.1|731.7|727.2|730.7|726.2|5462
1725246900000|2024-09-02 03:15:00|731.2|726.7|731.7|727.2|731.7|727.2|730.2|725.7|4230
1725247200000|2024-09-02 03:20:00|732.2|727.7|731.2|726.7|732.7|728.2|730.7|726.2|6365
1725247500000|2024-09-02 03:25:00|731.4|726.9|732.2|727.7|732.2|727.7|731.2|726.7|3455
1725255000000|2024-09-02 05:30:00|731.7|727.2|731.6|727.1|732.7|728.2|731.2|726.7|5788
1725255300000|2024-09-02 05:35:00|731.7|727.2|733.6|729.1|734.1|729.6|731.6|727.1|7511
1725255600000|2024-09-02 05:40:00|733.2|728.7|732.2|727.7|733.6|729.1|731.1|726.6|5110
1725255900000|2024-09-02 05:45:00|732.6|728.1|730.7|726.2|732.6|728.1|730.2|725.7|4442
1725256200000|2024-09-02 05:50:00|730.2|725.7|731.7|727.2|732.2|727.7|730.2|725.7|4045
1725256500000|2024-09-02 05:55:00|731.2|726.7|730.2|725.7|731.6|727.1|730.2|725.7|3153
1725256800000|2024-09-02 06:00:00|730.6|726.1|730.7|726.2|731.1|726.6|730.1|725.6|3949
1725257100000|2024-09-02 06:05:00|730.6|726.1|730.1|725.6|730.7|726.2|730.1|725.6|2868
1725257400000|2024-09-02 06:10:00|729.7|725.2|728.7|724.2|729.7|725.2|728.2|723.7|9355
1725257700000|2024-09-02 06:15:00|728.6|724.1|729.2|724.7|730.7|726.2|728.2|723.7|4935
1725258000000|2024-09-02 06:20:00|729.6|725.1|728.7|724.2|729.7|725.2|728.6|724.1|2770
1725258300000|2024-09-02 06:25:00|729.1|724.6|729.2|724.7|729.2|724.7|728.6|724.1|2768
1725258600000|2024-09-02 06:30:00|729.1|724.6|728.7|724.2|729.2|724.7|727.7|723.2|5442
1725258900000|2024-09-02 06:35:00|728.6|724.1|728.2|723.7|729.2|724.7|727.6|723.1|6161
1725259200000|2024-09-02 06:40:00|728.6|724.1|725.6|721.1|728.7|724.2|725.6|721.1|11380
1725259500000|2024-09-02 06:45:00|725.2|720.7|727.2|722.7|727.7|723.2|725.2|720.7|11316
1725259800000|2024-09-02 06:50:00|727.1|722.6|724.1|719.6|727.2|722.7|724.1|719.6|9221
1725260100000|2024-09-02 06:55:00|724.2|719.7|725.6|721.1|725.7|721.2|723.7|719.2|16567
1725282000000|2024-09-02 13:00:00|724.6|720.1|722.6|718.1|726.6|722.1|722.1|717.6|20379
1725282300000|2024-09-02 13:05:00|722.1|717.6|723.6|719.1|723.6|719.1|722.1|717.6|9829
1725282600000|2024-09-02 13:10:00|724.1|719.6|724.6|720.1|724.6|720.1|723.6|719.1|6520
1725282900000|2024-09-02 13:15:00|725.1|720.6|725.1|720.6|726.1|721.6|724.6|720.1|6444
1725283200000|2024-09-02 13:20:00|725.6|721.1|724.6|720.1|726.1|721.6|724.6|720.1|3066
1725283500000|2024-09-02 13:25:00|724.1|719.6|724.1|719.6|724.6|720.1|723.1|718.6|4192
1725283800000|2024-09-02 13:30:00|723.6|719.1|724.6|720.1|725.1|720.6|723.6|719.1|2766
1725284100000|2024-09-02 13:35:00|724.1|719.6|724.1|719.6|724.1|719.6|723.1|718.6|3094
1725284400000|2024-09-02 13:40:00|723.6|719.1|721.6|717.1|723.6|719.1|721.6|717.1|5714
1725284700000|2024-09-02 13:45:00|722.1|717.6|722.6|718.1|722.6|718.1|721.1|716.6|5137
1725285000000|2024-09-02 13:50:00|723.1|718.6|723.1|718.6|723.1|718.6|722.1|717.6|2035
1725285300000|2024-09-02 13:55:00|722.6|718.1|724.6|720.1|724.6|720.1|722.1|717.6|4471
1725285600000|2024-09-02 14:00:00|724.1|719.6|723.1|718.6|724.1|719.6|723.1|718.6|1498
1725285900000|2024-09-02 14:05:00|722.6|718.1|723.6|719.1|723.6|719.1|722.1|717.6|2600
1725286200000|2024-09-02 14:10:00|723.1|718.6|723.6|719.1|723.6|719.1|723.1|718.6|1273
1725286500000|2024-09-02 14:15:00|723.1|718.6|724.1|719.6|724.1|719.6|723.1|718.6|1952
1725286800000|2024-09-02 14:20:00|724.6|720.1|723.1|718.6|724.6|720.1|723.1|718.6|2364
1725287100000|2024-09-02 14:25:00|723.4|718.9|723.1|718.6|724.6|720.1|723.1|718.6|3013
1725287400000|2024-09-02 14:30:00|723.6|719.1|723.1|718.6|723.6|719.1|723.1|718.6|1649
1725287700000|2024-09-02 14:35:00|723.6|719.1|723.6|719.1|723.6|719.1|723.1|718.6|1539
1725288000000|2024-09-02 14:40:00|724.1|719.6|723.6|719.1|725.1|720.6|723.6|719.1|3303
1725288300000|2024-09-02 14:45:00|723.9|719.4|723.1|718.6|724.1|719.6|723.1|718.6|2176
1725288600000|2024-09-02 14:50:00|722.6|718.1|723.1|718.6|723.1|718.6|722.6|718.1|2047
1725288900000|2024-09-02 14:55:00|722.6|718.1|722.6|718.1|724.1|719.6|722.6|718.1|3951
1725325200000|2024-09-03 01:00:00|723.1|718.6|720.1|715.6|723.6|719.1|720.1|715.6|12411
1725325500000|2024-09-03 01:05:00|720.6|716.1|718.6|714.1|720.6|716.1|717.1|712.6|18349
1725325800000|2024-09-03 01:10:00|718.1|713.6|716.6|712.1|718.1|713.6|715.6|711.1|16738
1725326100000|2024-09-03 01:15:00|717.1|712.6|720.1|715.6|720.6|716.1|716.6|712.1|13620
1725326400000|2024-09-03 01:20:00|719.6|715.1|718.6|714.1|720.6|716.1|718.1|713.6|7789
1725326700000|2024-09-03 01:25:00|719.1|714.6|718.1|713.6|720.1|715.6|718.1|713.6|4948
1725327000000|2024-09-03 01:30:00|718.3|713.8|717.1|712.6|718.6|714.1|717.1|712.6|4823
1725327300000|2024-09-03 01:35:00|717.6|713.1|718.6|714.1|719.1|714.6|716.1|711.6|7746
1725327600000|2024-09-03 01:40:00|718.1|713.6|716.6|712.1|718.6|714.1|716.6|712.1|3527
1725327900000|2024-09-03 01:45:00|717.1|712.6|720.1|715.6|720.1|715.6|716.6|712.1|4089
1725328200000|2024-09-03 01:50:00|719.6|715.1|719.6|715.1|719.6|715.1|718.1|713.6|5751
1725328500000|2024-09-03 01:55:00|720.1|715.6|718.6|714.1|720.6|716.1|718.6|714.1|5390
1725328800000|2024-09-03 02:00:00|719.1|714.6|720.6|716.1|720.6|716.1|719.1|714.6|4208
1725329100000|2024-09-03 02:05:00|721.1|716.6|720.6|716.1|722.6|718.1|719.1|714.6|11067
1725329400000|2024-09-03 02:10:00|721.1|716.6|720.1|715.6|722.6|718.1|720.1|715.6|7349
1725330600000|2024-09-03 02:30:00|719.6|715.1|719.6|715.1|719.6|715.1|718.1|713.6|4124
1725330900000|2024-09-03 02:35:00|719.1|714.6|718.1|713.6|719.1|714.6|718.1|713.6|2877
1725331200000|2024-09-03 02:40:00|717.6|713.1|716.1|711.6|717.6|713.1|715.6|711.1|8369
1725331500000|2024-09-03 02:45:00|716.6|712.1|714.6|710.1|717.1|712.6|714.6|710.1|9400
1725331800000|2024-09-03 02:50:00|715.1|710.6|715.1|710.6|715.6|711.1|714.6|710.1|4598
1725332100000|2024-09-03 02:55:00|714.6|710.1|714.1|709.6|715.1|710.6|714.1|709.6|7828
1725332400000|2024-09-03 03:00:00|714.6|710.1|713.6|709.1|714.6|710.1|712.6|708.1|13569
1725332700000|2024-09-03 03:05:00|713.1|708.6|709.1|704.6|713.6|709.1|709.1|704.6|21133
1725333000000|2024-09-03 03:10:00|709.6|705.1|707.6|703.1|709.6|705.1|707.6|703.1|15730
1725333300000|2024-09-03 03:15:00|707.1|702.6|708.6|704.1|708.6|704.1|705.6|701.1|21178
1725333600000|2024-09-03 03:20:00|708.1|703.6|707.6|703.1|709.1|704.6|704.6|700.1|13857
1725333900000|2024-09-03 03:25:00|708.1|703.6|708.6|704.1|710.6|706.1|707.1|702.6|11635
1725341400000|2024-09-03 05:30:00|707.6|703.1|709.1|704.6|710.1|705.6|707.1|702.6|14416
1725341700000|2024-09-03 05:35:00|708.6|704.1|708.6|704.1|708.6|704.1|707.1|702.6|5854
1725342000000|2024-09-03 05:40:00|708.1|703.6|710.1|705.6|710.1|705.6|708.1|703.6|5540
1725342300000|2024-09-03 05:45:00|710.6|706.1|709.6|705.1|711.6|707.1|708.6|704.1|8721
1725342600000|2024-09-03 05:50:00|710.1|705.6|710.1|705.6|710.1|705.6|709.5|705|4715
1725342900000|2024-09-03 05:55:00|710|705.5|708.1|703.6|710.5|706|708.1|703.6|5622
1725343200000|2024-09-03 06:00:00|708.6|704.1|704.6|700.1|708.6|704.1|704.6|700.1|15857
1725343500000|2024-09-03 06:05:00|704.4|699.9|704.1|699.6|704.6|700.1|703.1|698.6|14549
1725343800000|2024-09-03 06:10:00|703.6|699.1|703.1|698.6|704.1|699.6|702.1|697.6|17252
1725344100000|2024-09-03 06:15:00|702.6|698.1|703.6|699.1|704.6|700.1|702.6|698.1|6508
1725344400000|2024-09-03 06:20:00|704.1|699.6|704.6|700.1|706.6|702.1|704.1|699.6|10650
1725344700000|2024-09-03 06:25:00|704.1|699.6|703.1|698.6|704.6|700.1|703.1|698.6|4419
1725345000000|2024-09-03 06:30:00|703.6|699.1|702.6|698.1|703.6|699.1|702.1|697.6|5545
1725345300000|2024-09-03 06:35:00|703.1|698.6|705.6|701.1|705.6|701.1|703.1|698.6|5939
1725345600000|2024-09-03 06:40:00|706.1|701.6|705.1|700.6|707.6|703.1|705.1|700.6|9265
1725345900000|2024-09-03 06:45:00|705.6|701.1|703.1|698.6|706.1|701.6|703.1|698.6|8211
1725346200000|2024-09-03 06:50:00|702.6|698.1|703.6|699.1|704.6|700.1|702.1|697.6|10650
1725346500000|2024-09-03 06:55:00|704|699.5|705.1|700.6|705.1|700.6|703.6|699.1|12005
1725368400000|2024-09-03 13:00:00|701.6|697.1|702.6|698.1|703.5|699|701|696.5|18596
1725368700000|2024-09-03 13:05:00|703|698.5|701.6|697.1|703.6|699.1|701.5|697|11413
1725369000000|2024-09-03 13:10:00|701.5|697|704|699.5|704|699.5|701.1|696.6|9304
1725369300000|2024-09-03 13:15:00|703.5|699|704|699.5|705|700.5|703.5|699|8797
1725369600000|2024-09-03 13:20:00|704.5|700|703.5|699|704.5|700|703|698.5|3490
1725369900000|2024-09-03 13:25:00|704|699.5|704|699.5|704|699.5|703.5|699|2149
1725370200000|2024-09-03 13:30:00|704.5|700|702|697.5|704.5|700|702|697.5|4727
1725370500000|2024-09-03 13:35:00|702.5|698|699.5|695|702.5|698|699.5|695|11753
1725370800000|2024-09-03 13:40:00|700|695.5|699.5|695|701|696.5|699.5|695|6836
1725371100000|2024-09-03 13:45:00|699|694.5|698|693.5|699.5|695|697.5|693|11540
1725371400000|2024-09-03 13:50:00|697.6|693.1|697|692.5|698.1|693.6|695.6|691.1|14346
1725371700000|2024-09-03 13:55:00|697.1|692.6|695.5|691|697.5|693|694.1|689.6|11442
1725372000000|2024-09-03 14:00:00|695.1|690.6|696.1|691.6|696.1|691.6|693.6|689.1|15019
1725372300000|2024-09-03 14:05:00|695.6|691.1|695.1|690.6|695.6|691.1|694.6|690.1|4686
1725372600000|2024-09-03 14:10:00|694.6|690.1|697|692.5|697.5|693|694.6|690.1|6161
1725372900000|2024-09-03 14:15:00|696.5|692|695|690.5|696.5|692|694.6|690.1|4014
1725373200000|2024-09-03 14:20:00|695.5|691|694.1|689.6|695.5|691|694|689.5|4048
1725373500000|2024-09-03 14:25:00|694|689.5|694.5|690|695.5|691|694|689.5|3348
1725373800000|2024-09-03 14:30:00|694|689.5|692.5|688|694.8|690.3|692.1|687.6|12289
1725374100000|2024-09-03 14:35:00|692.1|687.6|698|693.5|698.5|694|691.5|687|22283
1725374400000|2024-09-03 14:40:00|698.5|694|700.5|696|702.5|698|698|693.5|35199
1725374700000|2024-09-03 14:45:00|701|696.5|702|697.5|705|700.5|701|696.5|28523
1725375000000|2024-09-03 14:50:00|702.5|698|701|696.5|703|698.5|698.5|694|15494
1725375300000|2024-09-03 14:55:00|701.1|696.6|700.5|696|701.5|697|699.5|695|6607
1725411600000|2024-09-04 01:00:00|700.4|695.9|701|696.5|702.5|698|699|694.5|12813
1725411900000|2024-09-04 01:05:00|701.5|697|698.5|694|701.5|697|698.5|694|7420
1725412200000|2024-09-04 01:10:00|699|694.5|700.5|696|701|696.5|698.5|694|5076
1725412500000|2024-09-04 01:15:00|700|695.5|698.5|694|700.5|696|698|693.5|4814
1725412800000|2024-09-04 01:20:00|698.2|693.7|697.5|693|698.5|694|697|692.5|8142
1725413100000|2024-09-04 01:25:00|697|692.5|698.5|694|699.5|695|697|692.5|4971
1725413400000|2024-09-04 01:30:00|699|694.5|699|694.5|699.5|695|698|693.5|2685
1725413700000|2024-09-04 01:35:00|699.5|695|702|697.5|702.5|698|699.5|695|8902
1725414000000|2024-09-04 01:40:00|701.5|697|700.5|696|702|697.5|700.5|696|3259
1725414300000|2024-09-04 01:45:00|701|696.5|701|696.5|702.5|698|700.5|696|4238
1725414600000|2024-09-04 01:50:00|700.5|696|702|697.5|703|698.5|700.5|696|5181
1725414900000|2024-09-04 01:55:00|702.5|698|702|697.5|703.5|699|701.5|697|5179
1725415200000|2024-09-04 02:00:00|702.5|698|701|696.5|702.5|698|700|695.5|3703
1725415500000|2024-09-04 02:05:00|700.5|696|699.5|695|700.5|696|699|694.5|3037
1725415800000|2024-09-04 02:10:00|700|695.5|699.5|695|700.5|696|699.5|695|2205
1725417000000|2024-09-04 02:30:00|700|695.5|699.7|695.2|700|695.5|698.5|694|4994
1725417300000|2024-09-04 02:35:00|700|695.5|701.5|697|702.5|698|699.5|695|5403
1725417600000|2024-09-04 02:40:00|701|696.5|701.5|697|702.5|698|701|696.5|4561
1725417900000|2024-09-04 02:45:00|701|696.5|703|698.5|703.5|699|700|695.5|4881
1725418200000|2024-09-04 02:50:00|702.5|698|704|699.5|704.5|700|702|697.5|6180
1725418500000|2024-09-04 02:55:00|703.5|699|706|701.5|706|701.5|703.5|699|10493
1725418800000|2024-09-04 03:00:00|706.5|702|707|702.5|708|703.5|706.5|702|13893
1725419100000|2024-09-04 03:05:00|707.5|703|705.5|701|707.5|703|705.5|701|7110
1725419400000|2024-09-04 03:10:00|706|701.5|706.5|702|708.5|704|705.5|701|6839
1725419700000|2024-09-04 03:15:00|707|702.5|708|703.5|708|703.5|706.5|702|5397
1725420000000|2024-09-04 03:20:00|707.5|703|703.5|699|707.5|703|703.5|699|7677
1725420300000|2024-09-04 03:25:00|704|699.5|702|697.5|704|699.5|701.5|697|9998
1725427800000|2024-09-04 05:30:00|701.3|696.8|700.5|696|701.5|697|699.5|695|12907
1725428100000|2024-09-04 05:35:00|700|695.5|696.5|692|700|695.5|695.5|691|15128
1725428400000|2024-09-04 05:40:00|696|691.5|697|692.5|697|692.5|695|690.5|11628
1725428700000|2024-09-04 05:45:00|696.5|692|695.5|691|697|692.5|695|690.5|4747
1725429000000|2024-09-04 05:50:00|696|691.5|696.5|692|697|692.5|696|691.5|4540
1725429300000|2024-09-04 05:55:00|696|691.5|695|690.5|696|691.5|694.5|690|5682
1725429600000|2024-09-04 06:00:00|695.5|691|694|689.5|696|691.5|693.5|689|9793
1725429900000|2024-09-04 06:05:00|694.3|689.8|693|688.5|694.5|690|691|686.5|19587
1725430200000|2024-09-04 06:10:00|692.5|688|694|689.5|694.5|690|692.5|688|5603
1725430500000|2024-09-04 06:15:00|693.5|689|692.5|688|694|689.5|691.5|687|6906
1725430800000|2024-09-04 06:20:00|692|687.5|695|690.5|695|690.5|692|687.5|5571
1725431100000|2024-09-04 06:25:00|694.5|690|696|691.5|696.5|692|693.5|689|7288
1725431400000|2024-09-04 06:30:00|695.5|691|692|687.5|695.5|691|692|687.5|6874
1725431700000|2024-09-04 06:35:00|691.5|687|692|687.5|693|688.5|691|686.5|9624
1725432000000|2024-09-04 06:40:00|692.5|688|692|687.5|693|688.5|691|686.5|6189
1725432300000|2024-09-04 06:45:00|691.5|687|692|687.5|694|689.5|690.5|686|13056
1725432600000|2024-09-04 06:50:00|692.5|688|694|689.5|694|689.5|691|686.5|10723
1725432900000|2024-09-04 06:55:00|693.5|689|691|686.5|694.5|690|691|686.5|13996
1725454800000|2024-09-04 13:00:00|694.9|690.4|697|692.5|697|692.5|693.5|689|26352
1725455100000|2024-09-04 13:05:00|696.5|692|696.5|692|698.2|693.7|696|691.5|12274
1725455400000|2024-09-04 13:10:00|696|691.5|697.5|693|698.5|694|695.5|691|10140
1725455700000|2024-09-04 13:15:00|697|692.5|697|692.5|697.5|693|696|691.5|5363
1725456000000|2024-09-04 13:20:00|696.5|692|696.5|692|697.5|693|696|691.5|4989
1725456300000|2024-09-04 13:25:00|696|691.5|693|688.5|696|691.5|692.5|688|12084
1725456600000|2024-09-04 13:30:00|692.5|688|694|689.5|694.5|690|692|687.5|11965
1725456900000|2024-09-04 13:35:00|693.5|689|694|689.5|695.5|691|693.5|689|5925
1725457200000|2024-09-04 13:40:00|694.5|690|693|688.5|694.5|690|692.5|688|4545
1725457500000|2024-09-04 13:45:00|692.5|688|693|688.5|693.5|689|692|687.5|5749
1725457800000|2024-09-04 13:50:00|692.5|688|692.5|688|694.5|690|691|686.5|11896
1725458100000|2024-09-04 13:55:00|693|688.5|692.5|688|693.5|689|691.5|687|5320
1725458400000|2024-09-04 14:00:00|693|688.5|694.5|690|696|691.5|692.5|688|8913
1725458700000|2024-09-04 14:05:00|694|689.5|693|688.5|694.5|690|692.5|688|4456
1725459000000|2024-09-04 14:10:00|693.5|689|693|688.5|693.5|689|692.5|688|2132
1725459300000|2024-09-04 14:15:00|693.5|689|691.5|687|693.5|689|691|686.5|8416
1725459600000|2024-09-04 14:20:00|692|687.5|692.5|688|693|688.5|690.5|686|4664
1725459900000|2024-09-04 14:25:00|692|687.5|692|687.5|692.5|688|691|686.5|3444
1725460200000|2024-09-04 14:30:00|692.5|688|695|690.5|697|692.5|692|687.5|11071
1725460500000|2024-09-04 14:35:00|694.5|690|695|690.5|695|690.5|693.5|689|4050
1725460800000|2024-09-04 14:40:00|694.5|690|699|694.5|699|694.5|694.5|690|13327
1725461100000|2024-09-04 14:45:00|698.5|694|695.5|691|698.5|694|695|690.5|8458
1725461400000|2024-09-04 14:50:00|695.3|690.8|694|689.5|696|691.5|694|689.5|3488
1725461700000|2024-09-04 14:55:00|693.5|689|691.5|687|693.5|689|691|686.5|8861
1725498000000|2024-09-05 01:00:00|691.3|686.8|686|681.5|691.3|686.8|685.5|681|36474
1725498300000|2024-09-05 01:05:00|686.5|682|685.5|681|688|683.5|685.5|681|9950
1725498600000|2024-09-05 01:10:00|685.9|681.4|684.4|679.9|686.5|682|683.5|679|15366
1725498900000|2024-09-05 01:15:00|684.5|680|682.5|678|684.5|680|682.5|678|12045
1725499200000|2024-09-05 01:20:00|683|678.5|684.5|680|684.5|680|681.8|677.3|17887
1725499500000|2024-09-05 01:25:00|684|679.5|681.5|677|684.5|680|681|676.5|15098
1725499800000|2024-09-05 01:30:00|682|677.5|682.6|678.1|684|679.5|681|676.5|12397
1725500100000|2024-09-05 01:35:00|682.5|678|684.1|679.6|684.6|680.1|682.1|677.6|5762
1725500400000|2024-09-05 01:40:00|683.6|679.1|683.1|678.6|685.1|680.6|683.1|678.6|6109
1725500700000|2024-09-05 01:45:00|683.6|679.1|683.5|679|684.1|679.6|682.5|678|4115
1725501000000|2024-09-05 01:50:00|683.6|679.1|683|678.5|684|679.5|682|677.5|4567
1725501300000|2024-09-05 01:55:00|683.1|678.6|682.5|678|684.1|679.6|682|677.5|4091
1725501600000|2024-09-05 02:00:00|682.1|677.6|682.1|677.6|683.6|679.1|681.1|676.6|6572
1725501900000|2024-09-05 02:05:00|682.5|678|682.1|677.6|682.6|678.1|681.6|677.1|2479
1725502200000|2024-09-05 02:10:00|682|677.5|682.1|677.6|683.1|678.6|681.1|676.6|4056
1725503400000|2024-09-05 02:30:00|681.6|677.1|684.1|679.6|684.1|679.6|681.6|677.1|7248
1725503700000|2024-09-05 02:35:00|684.6|680.1|684.1|679.6|684.6|680.1|683.1|678.6|6779
1725504000000|2024-09-05 02:40:00|684.6|680.1|686.5|682|686.5|682|683.6|679.1|7574
1725504300000|2024-09-05 02:45:00|687|682.5|685|680.5|687|682.5|684.5|680|8002
1725504600000|2024-09-05 02:50:00|685.5|681|686.5|682|688.5|684|685|680.5|12285
1725504900000|2024-09-05 02:55:00|687|682.5|687|682.5|688|683.5|685.5|681|5537
1725505200000|2024-09-05 03:00:00|686.5|682|685.5|681|687|682.5|685|680.5|3973
1725505500000|2024-09-05 03:05:00|685|680.5|684|679.5|685.5|681|684|679.5|3116
1725505800000|2024-09-05 03:10:00|683.8|679.3|683|678.5|684|679.5|682|677.5|6315
1725506100000|2024-09-05 03:15:00|682.6|678.1|681.6|677.1|682.6|678.1|681|676.5|8090
1725506400000|2024-09-05 03:20:00|681.5|677|682|677.5|682.5|678|681|676.5|4756
1725506700000|2024-09-05 03:25:00|681.5|677|680|675.5|682|677.5|679.5|675|10576
1725514200000|2024-09-05 05:30:00|679.6|675.1|677.5|673|680|675.5|676.5|672|22871
1725514500000|2024-09-05 05:35:00|678|673.5|678|673.5|679|674.5|677|672.5|8154
1725514800000|2024-09-05 05:40:00|678.5|674|678|673.5|679.5|675|677|672.5|5464
1725515100000|2024-09-05 05:45:00|678.5|674|678|673.5|678.5|674|677|672.5|4306
1725515400000|2024-09-05 05:50:00|678.5|674|678.5|674|680|675.5|677.5|673|7325
1725515700000|2024-09-05 05:55:00|679|674.5|677|672.5|680|675.5|677|672.5|6389
1725516000000|2024-09-05 06:00:00|677.5|673|676.5|672|678|673.5|676|671.5|8494
1725516300000|2024-09-05 06:05:00|677|672.5|676|671.5|677|672.5|675.5|671|5683
1725516600000|2024-09-05 06:10:00|675.5|671|677|672.5|677|672.5|675.5|671|4587
1725516900000|2024-09-05 06:15:00|676.5|672|676.5|672|677|672.5|675.5|671|3511
1725517200000|2024-09-05 06:20:00|676|671.5|675.5|671|676.5|672|675|670.5|7043
1725517500000|2024-09-05 06:25:00|676|671.5|677.5|673|680|675.5|676|671.5|13154
1725517800000|2024-09-05 06:30:00|677|672.5|679|674.5|680|675.5|677|672.5|7842
1725518100000|2024-09-05 06:35:00|679.5|675|679.5|675|680.5|676|678.5|674|6206
1725518400000|2024-09-05 06:40:00|680|675.5|680.5|676|680.5|676|679|674.5|5857
1725518700000|2024-09-05 06:45:00|680|675.5|681|676.5|681|676.5|678.5|674|6053
1725519000000|2024-09-05 06:50:00|680.5|676|677.5|673|680.5|676|677.5|673|8094
1725519300000|2024-09-05 06:55:00|678|673.5|680|675.5|680.5|676|678|673.5|10603
1725541200000|2024-09-05 13:00:00|684.9|680.4|686|681.5|686.4|681.9|684|679.5|27022
1725541500000|2024-09-05 13:05:00|686.5|682|684.5|680|686.5|682|683.5|679|12990
1725541800000|2024-09-05 13:10:00|684|679.5|682|677.5|684|679.5|682|677.5|9581
1725542100000|2024-09-05 13:15:00|682.5|678|684|679.5|684.5|680|682.5|678|6980
1725542400000|2024-09-05 13:20:00|684.5|680|686|681.5|686|681.5|683.5|679|6494
1725542700000|2024-09-05 13:25:00|686.5|682|688|683.5|688.5|684|686.5|682|15668
1725543000000|2024-09-05 13:30:00|688.5|684|687.5|683|688.5|684|687.5|683|8989
1725543300000|2024-09-05 13:35:00|687.3|682.8|686.5|682|688.5|684|686|681.5|8813
1725543600000|2024-09-05 13:40:00|687|682.5|686.5|682|687.5|683|686|681.5|6594
1725543900000|2024-09-05 13:45:00|686|681.5|686|681.5|687|682.5|685.5|681|6568
1725544200000|2024-09-05 13:50:00|685.5|681|687.2|682.7|687.5|683|685.5|681|5869
1725544500000|2024-09-05 13:55:00|687|682.5|690|685.5|690|685.5|687|682.5|12336
1725544800000|2024-09-05 14:00:00|689.5|685|693|688.5|693.5|689|689.5|685|22456
1725545100000|2024-09-05 14:05:00|692.5|688|694.4|689.9|695.4|690.9|692.5|688|22944
1725545400000|2024-09-05 14:10:00|693.9|689.4|695.4|690.9|695.4|690.9|693.5|689|12590
1725545700000|2024-09-05 14:15:00|695.9|691.4|694.4|689.9|695.9|691.4|693.4|688.9|9506
1725546000000|2024-09-05 14:20:00|693.9|689.4|693.9|689.4|694.4|689.9|691.5|687|11986
1725546300000|2024-09-05 14:25:00|693.5|689|692.4|687.9|693.9|689.4|691.9|687.4|5940
1725546600000|2024-09-05 14:30:00|691.9|687.4|693.4|688.9|694.4|689.9|691.9|687.4|4213
1725546900000|2024-09-05 14:35:00|692.9|688.4|694.4|689.9|695.4|690.9|692.9|688.4|5651
1725547200000|2024-09-05 14:40:00|693.9|689.4|692.4|687.9|695.2|690.7|691.4|686.9|7034
1725547500000|2024-09-05 14:45:00|691.9|687.4|691.4|686.9|692.4|687.9|690.9|686.4|6496
1725547800000|2024-09-05 14:50:00|690.9|686.4|690.4|685.9|691.4|686.9|689.9|685.4|7633
1725548100000|2024-09-05 14:55:00|689.9|685.4|689.4|684.9|690.4|685.9|688.9|684.4|7839
1725584400000|2024-09-06 01:00:00|688.8|684.3|686.4|681.9|688.8|684.3|685.9|681.4|15469
1725584700000|2024-09-06 01:05:00|685.9|681.4|684.9|680.4|686.4|681.9|684.4|679.9|8944
1725585000000|2024-09-06 01:10:00|684.4|679.9|683.9|679.4|684.4|679.9|682.4|677.9|12841
1725585300000|2024-09-06 01:15:00|683.4|678.9|684.4|679.9|685.4|680.9|683.4|678.9|7040
1725585600000|2024-09-06 01:20:00|683.9|679.4|683.4|678.9|684.9|680.4|683.4|678.9|3996
1725585900000|2024-09-06 01:25:00|682.9|678.4|681.9|677.4|682.9|678.4|681.4|676.9|10480
1725586200000|2024-09-06 01:30:00|681.4|676.9|681.9|677.4|682.9|678.4|680.9|676.4|6231
1725586500000|2024-09-06 01:35:00|682.3|677.8|680.4|675.9|682.4|677.9|678.9|674.4|9097
1725586800000|2024-09-06 01:40:00|680.9|676.4|681.4|676.9|682.9|678.4|679.9|675.4|6807
1725587100000|2024-09-06 01:45:00|680.9|676.4|678.9|674.4|681.4|676.9|677.9|673.4|6550
1725587400000|2024-09-06 01:50:00|679.4|674.9|679.4|674.9|680.4|675.9|678.7|674.2|4690
1725587700000|2024-09-06 01:55:00|678.9|674.4|681.4|676.9|682.4|677.9|678.9|674.4|5848
1725588000000|2024-09-06 02:00:00|680.9|676.4|679.4|674.9|681.9|677.4|679.4|674.9|4314
1725588300000|2024-09-06 02:05:00|679.9|675.4|676.9|672.4|679.9|675.4|676.9|672.4|6917
1725588600000|2024-09-06 02:10:00|677.4|672.9|677.9|673.4|677.9|673.4|676.9|672.4|5277
1725589800000|2024-09-06 02:30:00|677.4|672.9|676.9|672.4|678.9|674.4|676.4|671.9|5877
1725590100000|2024-09-06 02:35:00|676.4|671.9|674.9|670.4|676.9|672.4|674|669.5|13178
1725590400000|2024-09-06 02:40:00|675.4|670.9|674.4|669.9|675.4|670.9|673.4|668.9|10431
1725590700000|2024-09-06 02:45:00|673.9|669.4|674.4|669.9|675.4|670.9|673.4|668.9|5293
1725591000000|2024-09-06 02:50:00|674.9|670.4|673.9|669.4|674.9|670.4|673.4|668.9|3660
1725591300000|2024-09-06 02:55:00|674.4|669.9|674.5|670|675.5|671|673.9|669.4|5410
1725591600000|2024-09-06 03:00:00|674.9|670.4|674.4|669.9|674.9|670.4|672.9|668.4|5633
1725591900000|2024-09-06 03:05:00|673.9|669.4|674|669.5|676|671.5|673.9|669.4|6866
1725592200000|2024-09-06 03:10:00|673.9|669.4|675|670.5|675|670.5|672.9|668.4|4762
1725592500000|2024-09-06 03:15:00|674.9|670.4|674.9|670.4|675.4|670.9|673.4|668.9|3756
1725592800000|2024-09-06 03:20:00|674.5|670|673.9|669.4|674.5|670|672.9|668.4|4393
1725593100000|2024-09-06 03:25:00|674|669.5|673.4|668.9|674.4|669.9|672.9|668.4|4604
1725600600000|2024-09-06 05:30:00|672.9|668.4|670.9|666.4|672.9|668.4|670.4|665.9|17051
1725600900000|2024-09-06 05:35:00|670.4|665.9|670.9|666.4|671.9|667.4|669.9|665.4|9843
1725601200000|2024-09-06 05:40:00|671.4|666.9|674.9|670.4|674.9|670.4|670.4|665.9|9856
1725601500000|2024-09-06 05:45:00|674.4|669.9|676.4|671.9|677.4|672.9|673.4|668.9|15095
1725601800000|2024-09-06 05:50:00|675.9|671.4|677.4|672.9|677.9|673.4|675.4|670.9|8608
1725602100000|2024-09-06 05:55:00|676.9|672.4|679.9|675.4|680.9|676.4|676.9|672.4|16931
1725602400000|2024-09-06 06:00:00|679.4|674.9|677.4|672.9|679.4|674.9|676.4|671.9|10939
1725602700000|2024-09-06 06:05:00|677.9|673.4|679.4|674.9|679.4|674.9|677.4|672.9|6726
1725603000000|2024-09-06 06:10:00|679.9|675.4|681.9|677.4|685.8|681.3|679.9|675.4|25127
1725603300000|2024-09-06 06:15:00|682.3|677.8|685.9|681.4|686.9|682.4|682.3|677.8|15437
1725603600000|2024-09-06 06:20:00|686.4|681.9|688.4|683.9|689.9|685.4|686.4|681.9|21755
1725603900000|2024-09-06 06:25:00|688.9|684.4|683.4|678.9|688.9|684.4|683.4|678.9|17770
1725604200000|2024-09-06 06:30:00|683.9|679.4|683.9|679.4|684.9|680.4|681.4|676.9|14931
1725604500000|2024-09-06 06:35:00|684.4|679.9|686.4|681.9|687.3|682.8|683.9|679.4|9390
1725604800000|2024-09-06 06:40:00|686.8|682.3|687.3|682.8|687.8|683.3|683.9|679.4|10180
1725605100000|2024-09-06 06:45:00|687.8|683.3|686.8|682.3|687.8|683.3|685.8|681.3|5321
1725605400000|2024-09-06 06:50:00|686.3|681.8|685.8|681.3|686.8|682.3|684.3|679.8|8019
1725605700000|2024-09-06 06:55:00|685.3|680.8|685.3|680.8|686.3|681.8|684.8|680.3|11720
1725627600000|2024-09-06 13:00:00|688.2|683.7|680.9|676.4|688.2|683.7|680.9|676.4|23492
1725627900000|2024-09-06 13:05:00|680.8|676.3|677.4|672.9|681.9|677.4|677.4|672.9|21682
1725628200000|2024-09-06 13:10:00|677.9|673.4|678.9|674.4|679.4|674.9|676.4|671.9|14772
1725628500000|2024-09-06 13:15:00|678.4|673.9|676.9|672.4|679.9|675.4|676.9|672.4|9599
1725628800000|2024-09-06 13:20:00|676.4|671.9|677.4|672.9|678.4|673.9|675.7|671.2|12092
1725629100000|2024-09-06 13:25:00|677.7|673.2|676.9|672.4|678.9|674.4|676.4|671.9|8756
1725629400000|2024-09-06 13:30:00|677.4|672.9|676.4|671.9|678.4|673.9|676.4|671.9|5824
1725629700000|2024-09-06 13:35:00|676.9|672.4|674.4|669.9|676.9|672.4|673.4|668.9|12459
1725630000000|2024-09-06 13:40:00|673.9|669.4|674.9|670.4|675.4|670.9|673.9|669.4|5819
1725630300000|2024-09-06 13:45:00|675.4|670.9|676.4|671.9|677.9|673.4|674.9|670.4|7438
1725630600000|2024-09-06 13:50:00|676.9|672.4|675.4|670.9|677.4|672.9|675.4|670.9|2897
1725630900000|2024-09-06 13:55:00|675.9|671.4|675.9|671.4|676.4|671.9|675.4|670.9|2520
1725631200000|2024-09-06 14:00:00|675.4|670.9|674.9|670.4|676.4|671.9|674.9|670.4|2032
1725631500000|2024-09-06 14:05:00|674.4|669.9|672.9|668.4|674.4|669.9|672.9|668.4|11003
1725631800000|2024-09-06 14:10:00|673.4|668.9|672.9|668.4|673.9|669.4|672.4|667.9|6659
1725632100000|2024-09-06 14:15:00|672.4|667.9|673.4|668.9|673.9|669.4|671.9|667.4|6666
1725632400000|2024-09-06 14:20:00|673.9|669.4|672.9|668.4|675.9|671.4|672.9|668.4|9197
1725632700000|2024-09-06 14:25:00|673.4|668.9|673.9|669.4|673.9|669.4|672.9|668.4|2767
1725633000000|2024-09-06 14:30:00|674.4|669.9|673.9|669.4|675.4|670.9|672.9|668.4|5198
1725633300000|2024-09-06 14:35:00|674.4|669.9|674.4|669.9|675.4|670.9|673.9|669.4|5223
1725633600000|2024-09-06 14:40:00|674.9|670.4|671.9|667.4|675.9|671.4|671.9|667.4|8279
1725633900000|2024-09-06 14:45:00|672.4|667.9|670.9|666.4|672.4|667.9|669.9|665.4|15494
1725634200000|2024-09-06 14:50:00|671.4|666.9|666.9|662.4|671.9|667.4|666.9|662.4|16253
1725634500000|2024-09-06 14:55:00|667.4|662.9|668.3|663.8|672.9|668.4|667.4|662.9|17618
1725843600000|2024-09-09 01:00:00|666.7|662.2|674.1|669.6|674.2|669.7|663.7|659.2|43442
1725843900000|2024-09-09 01:05:00|674.2|669.7|672.7|668.2|674.6|670.1|670.7|666.2|17140
1725844200000|2024-09-09 01:10:00|673.1|668.6|676.7|672.2|677.7|673.2|673.1|668.6|19742
1725844500000|2024-09-09 01:15:00|676.2|671.7|678.6|674.1|679.6|675.1|675.2|670.7|17701
1725844800000|2024-09-09 01:20:00|678.7|674.2|675.1|670.6|679.1|674.6|675.1|670.6|8476
1725845100000|2024-09-09 01:25:00|675.6|671.1|678.2|673.7|678.2|673.7|673.6|669.1|13205
1725845400000|2024-09-09 01:30:00|677.7|673.2|675.2|670.7|678.7|674.2|674.6|670.1|10138
1725845700000|2024-09-09 01:35:00|675.1|670.6|673.7|669.2|677.2|672.7|673.2|668.7|9437
1725846000000|2024-09-09 01:40:00|673.9|669.4|674.1|669.6|674.7|670.2|672.6|668.1|6132
1725846300000|2024-09-09 01:45:00|673.6|669.1|673.1|668.6|674.6|670.1|672.6|668.1|3785
1725846600000|2024-09-09 01:50:00|672.7|668.2|672.6|668.1|675.1|670.6|672.6|668.1|5312
1725846900000|2024-09-09 01:55:00|672.2|667.7|675.6|671.1|676.1|671.6|671.7|667.2|8409
1725847200000|2024-09-09 02:00:00|675.4|670.9|676.7|672.2|677.7|673.2|675.1|670.6|7511
1725847500000|2024-09-09 02:05:00|677.1|672.6|677.7|673.2|679.2|674.7|676.2|671.7|8482
1725847800000|2024-09-09 02:10:00|677.2|672.7|677.2|672.7|678.7|674.2|676.7|672.2|3806
1725849000000|2024-09-09 02:30:00|676.7|672.2|676.2|671.7|678.2|673.7|676.2|671.7|3835
1725849300000|2024-09-09 02:35:00|676.7|672.2|677.2|672.7|678.2|673.7|676.2|671.7|5496
1725849600000|2024-09-09 02:40:00|676.7|672.2|678.2|673.7|679.2|674.7|676.7|672.2|5299
1725849900000|2024-09-09 02:45:00|677.7|673.2|674.2|669.7|678.7|674.2|673.7|669.2|6804
1725850200000|2024-09-09 02:50:00|673.7|669.2|674.2|669.7|674.7|670.2|673.2|668.7|5236
1725850500000|2024-09-09 02:55:00|674.7|670.2|675.7|671.2|676.2|671.7|674.2|669.7|2678
1725850800000|2024-09-09 03:00:00|676.2|671.7|675.7|671.2|676.7|672.2|674.7|670.2|3730
1725851100000|2024-09-09 03:05:00|676.2|671.7|678.2|673.7|679.2|674.7|676.2|671.7|6246
1725851400000|2024-09-09 03:10:00|678.7|674.2|681.2|676.7|682.2|677.7|677.7|673.2|16701
1725851700000|2024-09-09 03:15:00|681.7|677.2|682.7|678.2|682.7|678.2|679.7|675.2|9431
1725852000000|2024-09-09 03:20:00|682.2|677.7|678.2|673.7|682.2|677.7|677.7|673.2|8818
1725852300000|2024-09-09 03:25:00|677.7|673.2|674.7|670.2|677.7|673.2|674.7|670.2|10156
1725859800000|2024-09-09 05:30:00|674.2|669.7|674.7|670.2|675.7|671.2|673.2|668.7|9894
1725860100000|2024-09-09 05:35:00|674.2|669.7|674.6|670.1|675.7|671.2|674.1|669.6|3609
1725860400000|2024-09-09 05:40:00|674.2|669.7|674.7|670.2|675.6|671.1|674.1|669.6|3712
1725860700000|2024-09-09 05:45:00|674.6|670.1|677.6|673.1|677.6|673.1|674.6|670.1|4816
1725861000000|2024-09-09 05:50:00|677.1|672.6|675.6|671.1|677.6|673.1|675.6|671.1|4625
1725861300000|2024-09-09 05:55:00|676.1|671.6|678.6|674.1|678.6|674.1|676.1|671.6|4655
1725861600000|2024-09-09 06:00:00|678.2|673.7|680.6|676.1|680.6|676.1|677.6|673.1|7069
1725861900000|2024-09-09 06:05:00|681.1|676.6|679.1|674.6|681.6|677.1|677.1|672.6|10335
1725862200000|2024-09-09 06:10:00|679.6|675.1|677.6|673.1|679.6|675.1|676.6|672.1|3771
1725862500000|2024-09-09 06:15:00|677.5|673|676.6|672.1|677.6|673.1|676|671.5|3041
1725862800000|2024-09-09 06:20:00|676.5|672|676.1|671.6|678.1|673.6|676|671.5|2641
1725863100000|2024-09-09 06:25:00|676.5|672|678.5|674|678.5|674|676.3|671.8|2769
1725863400000|2024-09-09 06:30:00|678.6|674.1|680|675.5|680|675.5|678|673.5|3681
1725863700000|2024-09-09 06:35:00|679.6|675.1|680.6|676.1|680.6|676.1|679.1|674.6|4129
1725864000000|2024-09-09 06:40:00|681.1|676.6|680.6|676.1|681.1|676.6|679.6|675.1|4255
1725864300000|2024-09-09 06:45:00|681.1|676.6|687.5|683|688|683.5|681|676.5|26372
1725864600000|2024-09-09 06:50:00|688|683.5|689.6|685.1|690|685.5|685|680.5|29815
1725864900000|2024-09-09 06:55:00|690.1|685.6|686.5|682|692.1|687.6|686.1|681.6|30612
1725886800000|2024-09-09 13:00:00|689.9|685.4|691.5|687|693.5|689|688.6|684.1|32346
1725887100000|2024-09-09 13:05:00|691|686.5|689.1|684.6|691|686.5|687.1|682.6|18009
1725887400000|2024-09-09 13:10:00|688.6|684.1|690.1|685.6|690.1|685.6|688.1|683.6|7962
1725887700000|2024-09-09 13:15:00|690.6|686.1|692.6|688.1|693.1|688.6|690.6|686.1|11861
1725888000000|2024-09-09 13:20:00|693.1|688.6|691.1|686.6|693.6|689.1|690.6|686.1|9759
1725888300000|2024-09-09 13:25:00|691|686.5|691.1|686.6|691.1|686.6|690.1|685.6|6005
1725888600000|2024-09-09 13:30:00|691.6|687.1|690|685.5|692|687.5|689.1|684.6|7664
1725888900000|2024-09-09 13:35:00|690.1|685.6|688.6|684.1|691.1|686.6|688.5|684|4954
1725889200000|2024-09-09 13:40:00|688.8|684.3|688|683.5|689|684.5|687.5|683|6676
1725889500000|2024-09-09 13:45:00|688.1|683.6|688.5|684|688.5|684|688|683.5|2796
1725889800000|2024-09-09 13:50:00|688.1|683.6|688.5|684|689.6|685.1|688|683.5|3950
1725890100000|2024-09-09 13:55:00|689|684.5|692|687.5|692.1|687.6|688.5|684|6034
1725890400000|2024-09-09 14:00:00|692.1|687.6|693.5|689|693.5|689|691.5|687|11359
1725890700000|2024-09-09 14:05:00|694|689.5|695|690.5|695|690.5|692.5|688|15205
1725891000000|2024-09-09 14:10:00|694.8|690.3|695.6|691.1|695.6|691.1|693.5|689|10650
1725891300000|2024-09-09 14:15:00|696|691.5|696.2|691.7|697|692.5|695.5|691|18971
1725891600000|2024-09-09 14:20:00|696|691.5|695|690.5|697|692.5|693.5|689|11123
1725891900000|2024-09-09 14:25:00|695.5|691|695|690.5|696|691.5|695|690.5|4608
1725892200000|2024-09-09 14:30:00|695.5|691|694|689.5|695.9|691.4|693.5|689|3913
1725892500000|2024-09-09 14:35:00|694.5|690|693.5|689|694.5|690|693.5|689|2506
1725892800000|2024-09-09 14:40:00|693|688.5|693|688.5|694|689.5|692.5|688|5401
1725893100000|2024-09-09 14:45:00|692.5|688|693|688.5|693|688.5|692|687.5|4887
1725893400000|2024-09-09 14:50:00|692.5|688|693|688.5|694.5|690|692.5|688|3020
1725893700000|2024-09-09 14:55:00|693.5|689|692|687.5|693.5|689|692|687.5|5936
1725930000000|2024-09-10 01:00:00|692.1|687.6|690.5|686|693.2|688.7|688.5|684|15967
1725930300000|2024-09-10 01:05:00|690|685.5|691|686.5|691|686.5|688|683.5|7506
1725930600000|2024-09-10 01:10:00|690.5|686|688|683.5|690.5|686|687.5|683|7668
1725930900000|2024-09-10 01:15:00|688.5|684|688|683.5|689.5|685|687.5|683|6570
1725931200000|2024-09-10 01:20:00|687.5|683|689.6|685.1|689.6|685.1|687.5|683|3857
1725931500000|2024-09-10 01:25:00|689.5|685|691|686.5|691.5|687|689.5|685|5607
1725931800000|2024-09-10 01:30:00|691.5|687|689|684.5|691.5|687|688.5|684|4486
1725932100000|2024-09-10 01:35:00|689.5|685|691|686.5|691.5|687|688.5|684|3794
1725932400000|2024-09-10 01:40:00|691.2|686.7|691.5|687|693.5|689|690.5|686|7441
1725932700000|2024-09-10 01:45:00|691.1|686.6|686.6|682.1|691.1|686.6|686.1|681.6|13189
1725933000000|2024-09-10 01:50:00|686.5|682|684.1|679.6|686.6|682.1|683.5|679|20912
1725933300000|2024-09-10 01:55:00|684|679.5|684.5|680|685|680.5|683.5|679|7812
1725933600000|2024-09-10 02:00:00|684.6|680.1|683.5|679|685|680.5|683.5|679|6969
1725933900000|2024-09-10 02:05:00|683.6|679.1|682.6|678.1|684|679.5|682.5|678|8238
1725934200000|2024-09-10 02:10:00|683|678.5|682.5|678|683.6|679.1|681.6|677.1|7538
1725935400000|2024-09-10 02:30:00|682.6|678.1|683.5|679|683.6|679.1|682|677.5|5021
1725935700000|2024-09-10 02:35:00|683.1|678.6|686.6|682.1|687|682.5|683.1|678.6|9173
1725936000000|2024-09-10 02:40:00|687|682.5|687|682.5|687.5|683|685.5|681|6284
1725936300000|2024-09-10 02:45:00|686.6|682.1|685.1|680.6|687.1|682.6|684.6|680.1|4633
1725936600000|2024-09-10 02:50:00|685.5|681|684.1|679.6|685.6|681.1|683.3|678.8|4310
1725936900000|2024-09-10 02:55:00|684.5|680|685.5|681|687.1|682.6|684.5|680|4506
1725937200000|2024-09-10 03:00:00|685.1|680.6|686.6|682.1|686.6|682.1|684.5|680|3202
1725937500000|2024-09-10 03:05:00|686.5|682|684.1|679.6|686.5|682|684.1|679.6|2536
1725937800000|2024-09-10 03:10:00|684.6|680.1|682.8|678.3|684.6|680.1|682.6|678.1|3399
1725938100000|2024-09-10 03:15:00|683.1|678.6|686.1|681.6|686.1|681.6|683.1|678.6|4208
1725938400000|2024-09-10 03:20:00|685.6|681.1|684.8|680.3|688|683.5|684.6|680.1|7205
1725938700000|2024-09-10 03:25:00|684.6|680.1|685.1|680.6|687.1|682.6|684.5|680|3442
1725946200000|2024-09-10 05:30:00|684.2|679.7|686.5|682|686.6|682.1|683.6|679.1|7458
1725946500000|2024-09-10 05:35:00|686.6|682.1|684.6|680.1|687.1|682.6|684.1|679.6|4723
1725946800000|2024-09-10 05:40:00|684.1|679.6|686.6|682.1|687|682.5|684.1|679.6|3298
1725947100000|2024-09-10 05:45:00|686.5|682|687|682.5|687|682.5|685.5|681|2387
1725947400000|2024-09-10 05:50:00|687.5|683|686.5|682|688.5|684|686.5|682|6468
1725947700000|2024-09-10 05:55:00|687|682.5|685.5|681|688|683.5|685.5|681|4167
1725948000000|2024-09-10 06:00:00|686|681.5|686|681.5|686|681.5|683.5|679|6765
1725948300000|2024-09-10 06:05:00|686.1|681.6|691.1|686.6|691.5|687|685.6|681.1|16851
1725948600000|2024-09-10 06:10:00|691|686.5|690.5|686|691.5|687|688.5|684|9633
1725948900000|2024-09-10 06:15:00|690|685.5|685.6|681.1|691|686.5|685.6|681.1|10527
1725949200000|2024-09-10 06:20:00|685.5|681|686|681.5|687.5|683|684.6|680.1|10055
1725949500000|2024-09-10 06:25:00|685.6|681.1|687|682.5|687.5|683|685.5|681|4623
1725949800000|2024-09-10 06:30:00|687.5|683|688.1|683.6|689|684.5|686.5|682|4611
1725950100000|2024-09-10 06:35:00|688.3|683.8|688.6|684.1|690.1|685.6|688.1|683.6|5077
1725950400000|2024-09-10 06:40:00|688.5|684|687|682.5|689|684.5|686.5|682|4792
1725950700000|2024-09-10 06:45:00|686.6|682.1|679.6|675.1|686.6|682.1|679.5|675|25429
1725951000000|2024-09-10 06:50:00|680|675.5|677.1|672.6|681.1|676.6|677.1|672.6|18624
1725951300000|2024-09-10 06:55:00|677.5|673|676.5|672|679.1|674.6|676.1|671.6|20644
1725973200000|2024-09-10 13:00:00|676.3|671.8|674.6|670.1|678.1|673.6|674.6|670.1|24839
1725973500000|2024-09-10 13:05:00|675.1|670.6|673.1|668.6|676.1|671.6|673.1|668.6|14485
1725973800000|2024-09-10 13:10:00|673.5|669|672.6|668.1|674.6|670.1|671.6|667.1|16889
1725974100000|2024-09-10 13:15:00|672.3|667.8|673.6|669.1|674|669.5|671.8|667.3|9271
1725974400000|2024-09-10 13:20:00|674|669.5|672.6|668.1|674.1|669.6|672.1|667.6|5134
1725974700000|2024-09-10 13:25:00|672.1|667.6|673.1|668.6|674|669.5|671.6|667.1|6451
1725975000000|2024-09-10 13:30:00|673.6|669.1|671.6|667.1|673.6|669.1|671.6|667.1|8038
1725975300000|2024-09-10 13:35:00|672.1|667.6|669.6|665.1|672.1|667.6|669.1|664.6|20311
1725975600000|2024-09-10 13:40:00|669.1|664.6|670.6|666.1|671.1|666.6|668.6|664.1|9273
1725975900000|2024-09-10 13:45:00|671.1|666.6|670.6|666.1|671.6|667.1|669.6|665.1|7041
1725976200000|2024-09-10 13:50:00|670.1|665.6|671.1|666.6|671.1|666.6|669.6|665.1|4733
1725976500000|2024-09-10 13:55:00|671.6|667.1|670.6|666.1|672.1|667.6|670.1|665.6|6884
1725976800000|2024-09-10 14:00:00|670.1|665.6|671.1|666.6|671.6|667.1|669.6|665.1|5757
1725977100000|2024-09-10 14:05:00|670.6|666.1|671.6|667.1|671.6|667.1|670.1|665.6|4592
1725977400000|2024-09-10 14:10:00|672.1|667.6|670.1|665.6|673.1|668.6|669.6|665.1|9219
1725977700000|2024-09-10 14:15:00|669.6|665.1|668.6|664.1|669.6|665.1|667.2|662.7|15688
1725978000000|2024-09-10 14:20:00|668.7|664.2|672.1|667.6|672.6|668.1|668.2|663.7|8086
1725978300000|2024-09-10 14:25:00|671.6|667.1|671.1|666.6|672.6|668.1|670.6|666.1|4217
1725978600000|2024-09-10 14:30:00|671.5|667|674.1|669.6|675.1|670.6|671.1|666.6|11192
1725978900000|2024-09-10 14:35:00|673.6|669.1|678.6|674.1|679.1|674.6|673.1|668.6|16369
1725979200000|2024-09-10 14:40:00|678.3|673.8|679.6|675.1|679.6|675.1|675.6|671.1|14605
1725979500000|2024-09-10 14:45:00|680|675.5|682|677.5|683.5|679|679.6|675.1|29415
1725979800000|2024-09-10 14:50:00|682.1|677.6|680.1|675.6|683|678.5|679.6|675.1|9848
1725980100000|2024-09-10 14:55:00|680.6|676.1|678|673.5|680.6|676.1|676.6|672.1|9977
1726016400000|2024-09-11 01:00:00|678.1|673.6|676.6|672.1|680|675.5|676.5|672|11572
1726016700000|2024-09-11 01:05:00|676.5|672|678|673.5|678|673.5|675.5|671|7456
1726017000000|2024-09-11 01:10:00|677.6|673.1|678|673.5|678.5|674|677|672.5|4442
1726017300000|2024-09-11 01:15:00|678.1|673.6|678.6|674.1|679.1|674.6|677.6|673.1|4371
1726017600000|2024-09-11 01:20:00|679|674.5|677.6|673.1|679.5|675|676.1|671.6|4708
1726017900000|2024-09-11 01:25:00|677.5|673|677.1|672.6|678|673.5|676.6|672.1|2936
1726018200000|2024-09-11 01:30:00|677|672.5|675.1|670.6|678.1|673.6|674.6|670.1|7899
1726018500000|2024-09-11 01:35:00|674.7|670.2|674.6|670.1|676.1|671.6|673.6|669.1|8302
1726018800000|2024-09-11 01:40:00|674.7|670.2|678.6|674.1|679.6|675.1|674.7|670.2|6918
1726019100000|2024-09-11 01:45:00|679.1|674.6|680.6|676.1|681.1|676.6|679.1|674.6|9531
1726019400000|2024-09-11 01:50:00|681.1|676.6|681.1|676.6|683.6|679.1|680.6|676.1|13283
1726019700000|2024-09-11 01:55:00|681.6|677.1|684.1|679.6|684.6|680.1|680.6|676.1|11991
1726020000000|2024-09-11 02:00:00|684.2|679.7|682.7|678.2|684.7|680.2|682.2|677.7|6932
1726020300000|2024-09-11 02:05:00|682.2|677.7|683.2|678.7|683.7|679.2|682.2|677.7|3667
1726020600000|2024-09-11 02:10:00|683.6|679.1|680.7|676.2|683.6|679.1|679.7|675.2|6950
1726021800000|2024-09-11 02:30:00|680.2|675.7|683.2|678.7|683.2|678.7|680.2|675.7|4514
1726022100000|2024-09-11 02:35:00|682.7|678.2|684.1|679.6|685.1|680.6|682.6|678.1|5939
1726022400000|2024-09-11 02:40:00|683.7|679.2|684.1|679.6|686.1|681.6|683.6|679.1|7230
1726022700000|2024-09-11 02:45:00|684.6|680.1|685.1|680.6|686.1|681.6|683.6|679.1|7551
1726023000000|2024-09-11 02:50:00|684.6|680.1|683.6|679.1|685.6|681.1|683.1|678.6|5040
1726023300000|2024-09-11 02:55:00|683.5|679|681.1|676.6|684.1|679.6|681.1|676.6|5799
1726023600000|2024-09-11 03:00:00|681.6|677.1|681.5|677|683.6|679.1|681.1|676.6|5599
1726023900000|2024-09-11 03:05:00|681.6|677.1|681.6|677.1|682.6|678.1|680.6|676.1|3665
1726024200000|2024-09-11 03:10:00|682.1|677.6|685.1|680.6|685.6|681.1|681.6|677.1|5347
1726024500000|2024-09-11 03:15:00|685.6|681.1|686.1|681.6|686.1|681.6|684.1|679.6|6756
1726024800000|2024-09-11 03:20:00|685.6|681.1|684.6|680.1|686.1|681.6|683.6|679.1|4435
1726025100000|2024-09-11 03:25:00|685.1|680.6|688.1|683.6|688.1|683.6|685.1|680.6|8654
1726032600000|2024-09-11 05:30:00|688.5|684|690|685.5|691.5|687|688.5|684|25806
1726032900000|2024-09-11 05:35:00|689.6|685.1|691.5|687|692.5|688|689|684.5|14338
1726033200000|2024-09-11 05:40:00|692|687.5|692|687.5|692.5|688|688.5|684|8825
1726033500000|2024-09-11 05:45:00|692.5|688|693|688.5|694.5|690|692|687.5|15342
1726033800000|2024-09-11 05:50:00|692.5|688|691.5|687|693|688.5|690.5|686|6766
1726034100000|2024-09-11 05:55:00|691.9|687.4|690.5|686|693.5|689|690.5|686|5937
1726034400000|2024-09-11 06:00:00|691|686.5|689.5|685|691|686.5|689|684.5|5967
1726034700000|2024-09-11 06:05:00|690|685.5|690.5|686|691|686.5|688.5|684|4818
1726035000000|2024-09-11 06:10:00|691|686.5|694|689.5|694|689.5|691|686.5|8478
1726035300000|2024-09-11 06:15:00|694.4|689.9|693.5|689|695|690.5|691.5|687|10892
1726035600000|2024-09-11 06:20:00|694|689.5|693|688.5|694|689.5|691.5|687|4602
1726035900000|2024-09-11 06:25:00|693.5|689|694|689.5|695|690.5|692.5|688|8799
1726036200000|2024-09-11 06:30:00|693.5|689|694.5|690|695.5|691|693|688.5|6893
1726036500000|2024-09-11 06:35:00|695|690.5|694.5|690|695.2|690.7|694|689.5|4423
1726036800000|2024-09-11 06:40:00|694.4|689.9|693.4|688.9|695|690.5|692.5|688|5920
1726037100000|2024-09-11 06:45:00|693.5|689|694.9|690.4|695.9|691.4|693.5|689|10524
1726037400000|2024-09-11 06:50:00|695.4|690.9|694.5|690|695.4|690.9|693.5|689|8228
1726037700000|2024-09-11 06:55:00|694|689.5|695|690.5|695.9|691.4|694|689.5|16972
1726059600000|2024-09-11 13:00:00|697.3|692.8|693.9|689.4|698.1|693.6|693.9|689.4|24391
1726059900000|2024-09-11 13:05:00|694.4|689.9|692.4|687.9|694.9|690.4|692.4|687.9|14003
1726060200000|2024-09-11 13:10:00|692.8|688.3|694.4|689.9|694.9|690.4|692.8|688.3|6973
1726060500000|2024-09-11 13:15:00|693.9|689.4|695.4|690.9|695.8|691.3|693.4|688.9|5797
1726060800000|2024-09-11 13:20:00|695.8|691.3|698.8|694.3|699.8|695.3|695.8|691.3|23267
1726061100000|2024-09-11 13:25:00|698.4|693.9|699.3|694.8|700.9|696.4|698.4|693.9|14395
1726061400000|2024-09-11 13:30:00|699.8|695.3|695.9|691.4|699.8|695.3|695.8|691.3|11168
1726061700000|2024-09-11 13:35:00|695.4|690.9|695.4|690.9|696.4|691.9|694.4|689.9|8050
1726062000000|2024-09-11 13:40:00|694.9|690.4|694.9|690.4|695.4|690.9|693.9|689.4|7715
1726062300000|2024-09-11 13:45:00|694.8|690.3|694.9|690.4|695.4|690.9|694.4|689.9|4466
1726062600000|2024-09-11 13:50:00|694.4|689.9|694.9|690.4|694.9|690.4|692.9|688.4|5705
1726062900000|2024-09-11 13:55:00|694.4|689.9|694.4|689.9|694.9|690.4|693.9|689.4|3277
1726063200000|2024-09-11 14:00:00|694.9|690.4|692.4|687.9|694.9|690.4|692.3|687.8|6285
1726063500000|2024-09-11 14:05:00|692.8|688.3|691.9|687.4|693.9|689.4|691.9|687.4|5497
1726063800000|2024-09-11 14:10:00|692.4|687.9|691.3|686.8|692.4|687.9|690.4|685.9|11390
1726064100000|2024-09-11 14:15:00|690.9|686.4|691.4|686.9|691.9|687.4|690.8|686.3|4296
1726064400000|2024-09-11 14:20:00|691.8|687.3|691.9|687.4|692.4|687.9|690.9|686.4|4015
1726064700000|2024-09-11 14:25:00|691.4|686.9|691.9|687.4|692.4|687.9|690.9|686.4|4137
1726065000000|2024-09-11 14:30:00|691.4|686.9|690.4|685.9|691.9|687.4|689.9|685.4|5541
1726065300000|2024-09-11 14:35:00|689.9|685.4|689.9|685.4|689.9|685.4|688.4|683.9|8908
1726065600000|2024-09-11 14:40:00|689.4|684.9|689.4|684.9|689.9|685.4|688.9|684.4|2432
1726065900000|2024-09-11 14:45:00|688.9|684.4|687.9|683.4|689.9|685.4|687.9|683.4|6185
1726066200000|2024-09-11 14:50:00|688|683.5|689.4|684.9|689.5|685|687|682.5|8786
1726066500000|2024-09-11 14:55:00|689|684.5|688.9|684.4|690.5|686|688.5|684|6863
1726102800000|2024-09-12 01:00:00|691.9|687.4|692.3|687.8|693.3|688.8|690.8|686.3|17407
1726103100000|2024-09-12 01:05:00|692.7|688.2|696.3|691.8|696.7|692.2|692.7|688.2|16164
1726103400000|2024-09-12 01:10:00|696.2|691.7|694.8|690.3|696.3|691.8|694.7|690.2|6334
1726103700000|2024-09-12 01:15:00|695.3|690.8|695.8|691.3|696.3|691.8|694.8|690.3|6051
1726104000000|2024-09-12 01:20:00|695.3|690.8|693.8|689.3|695.3|690.8|691.3|686.8|10398
1726104300000|2024-09-12 01:25:00|693.4|688.9|693.8|689.3|694.8|690.3|693.3|688.8|4401
1726104600000|2024-09-12 01:30:00|693.3|688.8|695.8|691.3|695.8|691.3|693.3|688.8|4440
1726104900000|2024-09-12 01:35:00|695.6|691.1|696.3|691.8|696.8|692.3|695.3|690.8|5938
1726105200000|2024-09-12 01:40:00|696.8|692.3|700.7|696.2|700.7|696.2|695.8|691.3|21926
1726105500000|2024-09-12 01:45:00|700.3|695.8|698.3|693.8|701.8|697.3|698.3|693.8|15450
1726105800000|2024-09-12 01:50:00|697.8|693.3|696.8|692.3|698.8|694.3|696.3|691.8|8209
1726106100000|2024-09-12 01:55:00|696.3|691.8|691.4|686.9|696.3|691.8|691.4|686.9|14237
1726106400000|2024-09-12 02:00:00|690.9|686.4|690.4|685.9|692.4|687.9|689.4|684.9|16481
1726106700000|2024-09-12 02:05:00|690.3|685.8|689.3|684.8|690.4|685.9|688.3|683.8|10365
1726107000000|2024-09-12 02:10:00|689.8|685.3|688.3|683.8|689.8|685.3|688.3|683.8|6463
1726108200000|2024-09-12 02:30:00|688.8|684.3|689.3|684.8|689.4|684.9|687.3|682.8|12475
1726108500000|2024-09-12 02:35:00|688.9|684.4|688.3|683.8|688.9|684.4|687.8|683.3|5392
1726108800000|2024-09-12 02:40:00|687.8|683.3|687.8|683.3|688.3|683.8|687.3|682.8|5535
1726109100000|2024-09-12 02:45:00|688.3|683.8|686.3|681.8|689.3|684.8|685.3|680.8|15002
1726109400000|2024-09-12 02:50:00|685.9|681.4|687.8|683.3|688.8|684.3|685.8|681.3|6465
1726109700000|2024-09-12 02:55:00|688.3|683.8|690.9|686.4|691.3|686.8|687.8|683.3|10033
1726110000000|2024-09-12 03:00:00|691.3|686.8|689.9|685.4|692.3|687.8|689.9|685.4|8847
1726110300000|2024-09-12 03:05:00|690.4|685.9|690.8|686.3|691.4|686.9|689.4|684.9|3456
1726110600000|2024-09-12 03:10:00|690.9|686.4|690.8|686.3|691.8|687.3|689.9|685.4|2958
1726110900000|2024-09-12 03:15:00|690.9|686.4|694.3|689.8|694.8|690.3|690.8|686.3|9855
1726111200000|2024-09-12 03:20:00|693.9|689.4|694.8|690.3|696.3|691.8|693.3|688.8|11045
1726111500000|2024-09-12 03:25:00|695.3|690.8|699.3|694.8|699.3|694.8|695.3|690.8|16646
1726119000000|2024-09-12 05:30:00|699.5|695|705.3|700.8|706.3|701.8|699.5|695|49449
1726119300000|2024-09-12 05:35:00|704.8|700.3|704.3|699.8|705.3|700.8|702.8|698.3|19807
1726119600000|2024-09-12 05:40:00|704.7|700.2|705.7|701.2|705.8|701.3|704.3|699.8|9987
1726119900000|2024-09-12 05:45:00|705.8|701.3|706.7|702.2|706.7|702.2|704.2|699.7|15230
1726120200000|2024-09-12 05:50:00|706.3|701.8|705.7|701.2|706.7|702.2|704.8|700.3|9085
1726120500000|2024-09-12 05:55:00|706.2|701.7|707.7|703.2|708.7|704.2|705.7|701.2|15937
1726120800000|2024-09-12 06:00:00|708.2|703.7|706.7|702.2|708.7|704.2|706.7|702.2|8420
1726121100000|2024-09-12 06:05:00|707.2|702.7|705.2|700.7|707.2|702.7|704.2|699.7|10002
1726121400000|2024-09-12 06:10:00|704.8|700.3|704.7|700.2|705.7|701.2|704.2|699.7|5396
1726121700000|2024-09-12 06:15:00|705.2|700.7|707.2|702.7|707.7|703.2|704.7|700.2|6630
1726122000000|2024-09-12 06:20:00|706.7|702.2|708.2|703.7|708.2|703.7|706.7|702.2|4854
1726122300000|2024-09-12 06:25:00|707.7|703.2|709.2|704.7|709.6|705.1|707.7|703.2|7801
1726122600000|2024-09-12 06:30:00|709.1|704.6|708.2|703.7|709.2|704.7|708.1|703.6|5643
1726122900000|2024-09-12 06:35:00|708.1|703.6|708.1|703.6|708.2|703.7|706.2|701.7|8014
1726123200000|2024-09-12 06:40:00|708.2|703.7|707.7|703.2|709.1|704.6|707.6|703.1|4751
1726123500000|2024-09-12 06:45:00|708.1|703.6|708.1|703.6|709.1|704.6|706.7|702.2|7422
1726123800000|2024-09-12 06:50:00|707.6|703.1|708.1|703.6|708.6|704.1|707.2|702.7|5186
1726124100000|2024-09-12 06:55:00|707.7|703.2|707.4|702.9|709.1|704.6|707.4|702.9|13030
1726146000000|2024-09-12 13:00:00|708|703.5|705.6|701.1|708.6|704.1|705.6|701.1|18977
1726146300000|2024-09-12 13:05:00|706.1|701.6|706.1|701.6|706.6|702.1|704.6|700.1|10002
1726146600000|2024-09-12 13:10:00|706.6|702.1|708.2|703.7|708.6|704.1|706.1|701.6|9637
1726146900000|2024-09-12 13:15:00|708.1|703.6|708.1|703.6|708.6|704.1|707.6|703.1|6120
1726147200000|2024-09-12 13:20:00|707.7|703.2|708.6|704.1|709.1|704.6|706.6|702.1|5668
1726147500000|2024-09-12 13:25:00|709.1|704.6|709.6|705.1|710.6|706.1|708.6|704.1|14458
1726147800000|2024-09-12 13:30:00|710.1|705.6|707.6|703.1|711.1|706.6|706.7|702.2|11077
1726148100000|2024-09-12 13:35:00|707.4|702.9|708.1|703.6|708.6|704.1|706.6|702.1|5022
1726148400000|2024-09-12 13:40:00|708.5|704|707.6|703.1|708.6|704.1|707.5|703|2582
1726148700000|2024-09-12 13:45:00|708|703.5|706.1|701.6|708.1|703.6|705.6|701.1|6511
1726149000000|2024-09-12 13:50:00|706.5|702|705.6|701.1|706.6|702.1|705.1|700.6|5137
1726149300000|2024-09-12 13:55:00|705.8|701.3|705.6|701.1|706.6|702.1|705.1|700.6|4070
1726149600000|2024-09-12 14:00:00|706|701.5|705.6|701.1|707.1|702.6|705.5|701|4373
1726149900000|2024-09-12 14:05:00|706|701.5|705|700.5|706.6|702.1|705|700.5|2966
1726150200000|2024-09-12 14:10:00|705.1|700.6|705.6|701.1|706.1|701.6|705|700.5|2780
1726150500000|2024-09-12 14:15:00|706|701.5|706.5|702|707.1|702.6|705.6|701.1|3456
1726150800000|2024-09-12 14:20:00|706.6|702.1|705.5|701|706.6|702.1|705.1|700.6|2843
1726151100000|2024-09-12 14:25:00|705.1|700.6|704.6|700.1|707.1|702.6|704.6|700.1|4824
1726151400000|2024-09-12 14:30:00|704.1|699.6|705.6|701.1|706.1|701.6|704.1|699.6|3806
1726151700000|2024-09-12 14:35:00|705.1|700.6|705.1|700.6|705.6|701.1|705.1|700.6|1901
1726152000000|2024-09-12 14:40:00|705.3|700.8|706.1|701.6|706.1|701.6|705.3|700.8|2124
1726152300000|2024-09-12 14:45:00|706.6|702.1|706.1|701.6|707.6|703.1|706.1|701.6|3892
1726152600000|2024-09-12 14:50:00|706.6|702.1|706.6|702.1|706.6|702.1|705.6|701.1|2111
1726152900000|2024-09-12 14:55:00|707|702.5|707|702.5|707.6|703.1|707|702.5|3919
1726189200000|2024-09-13 01:00:00|708|703.5|706.5|702|709|704.5|706.5|702|8128
1726189500000|2024-09-13 01:05:00|706.6|702.1|709.5|705|710|705.5|706.6|702.1|7275
1726189800000|2024-09-13 01:10:00|709|704.5|707|702.5|709|704.5|707|702.5|4636
1726190100000|2024-09-13 01:15:00|707.5|703|709|704.5|709.5|705|707|702.5|3223
1726190400000|2024-09-13 01:20:00|708.7|704.2|711|706.5|711.5|707|708.5|704|9751
1726190700000|2024-09-13 01:25:00|711.4|706.9|711|706.5|712|707.5|710.5|706|8450
1726191000000|2024-09-13 01:30:00|711.5|707|709.5|705|711.5|707|709|704.5|7368
1726191300000|2024-09-13 01:35:00|709.9|705.4|711.5|707|711.5|707|709.5|705|4659
1726191600000|2024-09-13 01:40:00|711.4|706.9|711.4|706.9|712.9|708.4|711.4|706.9|9868
1726191900000|2024-09-13 01:45:00|711.5|707|708|703.5|711.9|707.4|708|703.5|6635
1726192200000|2024-09-13 01:50:00|707.5|703|711.5|707|711.5|707|707.5|703|5859
1726192500000|2024-09-13 01:55:00|712|707.5|711.1|706.6|712.5|708|710.5|706|6760
1726192800000|2024-09-13 02:00:00|711.5|707|711.5|707|712.5|708|710.5|706|3502
1726193100000|2024-09-13 02:05:00|711.1|706.6|711|706.5|711.5|707|709.5|705|3167
1726193400000|2024-09-13 02:10:00|711.5|707|712.5|708|712.5|708|711.1|706.6|3274
1726194600000|2024-09-13 02:30:00|712|707.5|711.5|707|712.5|708|711.5|707|4476
1726194900000|2024-09-13 02:35:00|711.6|707.1|710.1|705.6|712.1|707.6|709.6|705.1|4714
1726195200000|2024-09-13 02:40:00|709.6|705.1|707.1|702.6|710.1|705.6|707.1|702.6|10060
1726195500000|2024-09-13 02:45:00|707.6|703.1|708.1|703.6|709.1|704.6|707.1|702.6|6117
1726195800000|2024-09-13 02:50:00|708.6|704.1|709.1|704.6|709.1|704.6|707.6|703.1|4347
1726196100000|2024-09-13 02:55:00|708.6|704.1|707.6|703.1|709.1|704.6|706.6|702.1|6190
1726196400000|2024-09-13 03:00:00|707.1|702.6|707.1|702.6|708.6|704.1|707.1|702.6|3388
1726196700000|2024-09-13 03:05:00|707.6|703.1|707.1|702.6|707.6|703.1|705.6|701.1|7959
1726197000000|2024-09-13 03:10:00|706.7|702.2|706.6|702.1|708.1|703.6|706.1|701.6|3048
1726197300000|2024-09-13 03:15:00|707.1|702.6|705.6|701.1|707.1|702.6|705.6|701.1|4809
1726197600000|2024-09-13 03:20:00|706.1|701.6|703.6|699.1|708.1|703.6|703.6|699.1|10963
1726197900000|2024-09-13 03:25:00|704.1|699.6|703.2|698.7|705.6|701.1|702.7|698.2|11559
1726205400000|2024-09-13 05:30:00|702.9|698.4|704.1|699.6|704.6|700.1|701.6|697.1|10672
1726205700000|2024-09-13 05:35:00|704.6|700.1|703.6|699.1|705.6|701.1|703.6|699.1|6180
1726206000000|2024-09-13 05:40:00|703.5|699|703.5|699|704.6|700.1|703.1|698.6|4396
1726206300000|2024-09-13 05:45:00|703.6|699.1|702.6|698.1|704.1|699.6|702.5|698|5908
1726206600000|2024-09-13 05:50:00|703.1|698.6|700.7|696.2|703.1|698.6|699.6|695.1|15685
1726206900000|2024-09-13 05:55:00|701.1|696.6|701.6|697.1|702.1|697.6|700.2|695.7|5460
1726207200000|2024-09-13 06:00:00|701.3|696.8|701.6|697.1|702.6|698.1|701.1|696.6|3706
1726207500000|2024-09-13 06:05:00|702.1|697.6|701.1|696.6|702.6|698.1|700.6|696.1|6125
1726207800000|2024-09-13 06:10:00|700.7|696.2|699.6|695.1|701.1|696.6|699.1|694.6|12250
1726208100000|2024-09-13 06:15:00|699.1|694.6|699.6|695.1|702.5|698|699.1|694.6|9013
1726208400000|2024-09-13 06:20:00|699.1|694.6|700.5|696|702|697.5|699.1|694.6|5949
1726208700000|2024-09-13 06:25:00|701|696.5|701.9|697.4|703.4|698.9|700.1|695.6|6816
1726209000000|2024-09-13 06:30:00|701.5|697|699.9|695.4|702.9|698.4|699.9|695.4|6708
1726209300000|2024-09-13 06:35:00|699.7|695.2|699.9|695.4|700.5|696|699|694.5|8340
1726209600000|2024-09-13 06:40:00|700|695.5|700|695.5|701.4|696.9|699.5|695|5462
1726209900000|2024-09-13 06:45:00|699.9|695.4|698|693.5|700.9|696.4|697.1|692.6|11139
1726210200000|2024-09-13 06:50:00|697.9|693.4|692.6|688.1|697.9|693.4|692.1|687.6|22540
1726210500000|2024-09-13 06:55:00|693.1|688.6|695|690.5|695.1|690.6|692.6|688.1|21805
1726621200000|2024-09-18 01:00:00|697.4|692.9|692.1|687.6|703.6|699.1|691.7|687.2|45518
1726621500000|2024-09-18 01:05:00|691.7|687.2|687.7|683.2|693.6|689.1|685.2|680.7|41037
1726621800000|2024-09-18 01:10:00|687.2|682.7|683.2|678.7|688.2|683.7|681.7|677.2|21595
1726622100000|2024-09-18 01:15:00|682.7|678.2|686.7|682.2|687.7|683.2|682.2|677.7|17387
1726622400000|2024-09-18 01:20:00|686.8|682.3|684.7|680.2|687.7|683.2|684.7|680.2|10362
1726622700000|2024-09-18 01:25:00|685.2|680.7|684.2|679.7|685.2|680.7|682.8|678.3|9239
1726623000000|2024-09-18 01:30:00|684.7|680.2|682.3|677.8|685.2|680.7|681.7|677.2|11143
1726623300000|2024-09-18 01:35:00|682.7|678.2|686.7|682.2|686.7|682.2|681.2|676.7|16882
1726623600000|2024-09-18 01:40:00|686.2|681.7|687.3|682.8|688.8|684.3|685.7|681.2|14282
1726623900000|2024-09-18 01:45:00|687.2|682.7|686.2|681.7|688.2|683.7|686.2|681.7|7421
1726624200000|2024-09-18 01:50:00|686.7|682.2|685.2|680.7|686.7|682.2|683.2|678.7|7817
1726624500000|2024-09-18 01:55:00|685.7|681.2|683.2|678.7|686.2|681.7|682.7|678.2|5974
1726624800000|2024-09-18 02:00:00|682.7|678.2|680.7|676.2|683.2|678.7|679.7|675.2|14852
1726625100000|2024-09-18 02:05:00|680.8|676.3|679.3|674.8|681.3|676.8|679.2|674.7|10101
1726625400000|2024-09-18 02:10:00|679.7|675.2|679.2|674.7|679.8|675.3|678.2|673.7|9064
1726626600000|2024-09-18 02:30:00|679.6|675.1|678.2|673.7|680.7|676.2|678.2|673.7|8588
1726626900000|2024-09-18 02:35:00|678.7|674.2|678.2|673.7|679.2|674.7|677.7|673.2|5495
1726627200000|2024-09-18 02:40:00|677.8|673.3|677.7|673.2|679.2|674.7|677.3|672.8|7269
1726627500000|2024-09-18 02:45:00|677.8|673.3|678.3|673.8|679.2|674.7|677.7|673.2|4422
1726627800000|2024-09-18 02:50:00|678.5|674|679.3|674.8|680.3|675.8|678.3|673.8|4665
1726628100000|2024-09-18 02:55:00|678.8|674.3|678.8|674.3|679.2|674.7|677.7|673.2|3021
1726628400000|2024-09-18 03:00:00|678.7|674.2|676.8|672.3|678.8|674.3|676.7|672.2|5223
1726628700000|2024-09-18 03:05:00|676.7|672.2|675.8|671.3|677.3|672.8|675.8|671.3|9121
1726629000000|2024-09-18 03:10:00|675.4|670.9|676.8|672.3|676.8|672.3|675.3|670.8|4615
1726629300000|2024-09-18 03:15:00|676.4|671.9|675.8|671.3|676.8|672.3|675.7|671.2|4195
1726629600000|2024-09-18 03:20:00|676.2|671.7|676.3|671.8|677.8|673.3|675.8|671.3|3956
1726629900000|2024-09-18 03:25:00|676.7|672.2|674.4|669.9|677.8|673.3|674.4|669.9|8041
1726637400000|2024-09-18 05:30:00|674.8|670.3|672.3|667.8|675.3|670.8|671.4|666.9|15067
1726637700000|2024-09-18 05:35:00|671.9|667.4|672.2|667.7|672.7|668.2|671.2|666.7|8353
1726638000000|2024-09-18 05:40:00|671.8|667.3|674.3|669.8|674.3|669.8|670.7|666.2|10113
1726638300000|2024-09-18 05:45:00|674.7|670.2|674.8|670.3|675.3|670.8|673.3|668.8|11454
1726638600000|2024-09-18 05:50:00|675.2|670.7|675.2|670.7|677.2|672.7|674.7|670.2|12067
1726638900000|2024-09-18 05:55:00|675.3|670.8|676.7|672.2|676.7|672.2|674.2|669.7|8846
1726639200000|2024-09-18 06:00:00|676.5|672|674.3|669.8|677.3|672.8|674.3|669.8|7138
1726639500000|2024-09-18 06:05:00|674.4|669.9|677.3|672.8|677.3|672.8|674.3|669.8|6871
1726639800000|2024-09-18 06:10:00|676.9|672.4|676.8|672.3|677.3|672.8|675.8|671.3|4508
1726640100000|2024-09-18 06:15:00|676.9|672.4|678.3|673.8|678.3|673.8|676.3|671.8|7904
1726640400000|2024-09-18 06:20:00|678.1|673.6|676.3|671.8|678.3|673.8|675.8|671.3|7270
1726640700000|2024-09-18 06:25:00|675.9|671.4|678.3|673.8|678.3|673.8|675.9|671.4|3595
1726641000000|2024-09-18 06:30:00|677.9|673.4|680.3|675.8|680.3|675.8|676.8|672.3|8508
1726641300000|2024-09-18 06:35:00|680.2|675.7|679.7|675.2|681.8|677.3|679.1|674.6|14141
1726641600000|2024-09-18 06:40:00|679.6|675.1|679.1|674.6|681.2|676.7|678.6|674.1|7780
1726641900000|2024-09-18 06:45:00|678.7|674.2|676.1|671.6|678.7|674.2|675.6|671.1|8562
1726642200000|2024-09-18 06:50:00|675.7|671.2|674.1|669.6|676.2|671.7|674.1|669.6|9166
1726642500000|2024-09-18 06:55:00|674.6|670.1|675.1|670.6|675.1|670.6|673.2|668.7|12615
1726664400000|2024-09-18 13:00:00|676|671.5|676.2|671.7|677.3|672.8|676|671.5|12154
1726664700000|2024-09-18 13:05:00|676.3|671.8|673.8|669.3|677.2|672.7|673.8|669.3|14495
1726665000000|2024-09-18 13:10:00|674.2|669.7|675.2|670.7|675.3|670.8|673.3|668.8|9054
1726665300000|2024-09-18 13:15:00|674.8|670.3|675.7|671.2|676.8|672.3|674.7|670.2|8721
1726665600000|2024-09-18 13:20:00|675.8|671.3|677.2|672.7|677.7|673.2|675.3|670.8|4941
1726665900000|2024-09-18 13:25:00|676.8|672.3|676.3|671.8|677.2|672.7|675.8|671.3|3375
1726666200000|2024-09-18 13:30:00|675.8|671.3|675.8|671.3|676.3|671.8|674.8|670.3|4005
1726666500000|2024-09-18 13:35:00|675.3|670.8|676.8|672.3|677.3|672.8|675.3|670.8|3845
1726666800000|2024-09-18 13:40:00|677.3|672.8|678.8|674.3|678.8|674.3|676.8|672.3|4147
1726667100000|2024-09-18 13:45:00|678.3|673.8|678.3|673.8|678.3|673.8|677.3|672.8|4394
1726667400000|2024-09-18 13:50:00|677.8|673.3|677.8|673.3|678.3|673.8|677.1|672.6|2919
1726667700000|2024-09-18 13:55:00|677.3|672.8|676.3|671.8|677.8|673.3|676.3|671.8|2103
1726668000000|2024-09-18 14:00:00|676.7|672.2|677.8|673.3|677.8|673.3|676.3|671.8|2990
1726668300000|2024-09-18 14:05:00|677.7|673.2|678.2|673.7|678.3|673.8|677.3|672.8|1613
1726668600000|2024-09-18 14:10:00|678.3|673.8|678.8|674.3|679.8|675.3|678.3|673.8|4387
1726668900000|2024-09-18 14:15:00|679.3|674.8|680.3|675.8|680.8|676.3|678.8|674.3|5890
1726669200000|2024-09-18 14:20:00|679.8|675.3|678.8|674.3|679.8|675.3|677.3|672.8|5336
1726669500000|2024-09-18 14:25:00|678.4|673.9|679.8|675.3|680.3|675.8|678.3|673.8|3439
1726669800000|2024-09-18 14:30:00|680.3|675.8|681.8|677.3|682.3|677.8|679.8|675.3|8179
1726670100000|2024-09-18 14:35:00|681.3|676.8|680.3|675.8|681.3|676.8|679.8|675.3|2925
1726670400000|2024-09-18 14:40:00|679.8|675.3|679.8|675.3|680.8|676.3|679.8|675.3|2180
1726670700000|2024-09-18 14:45:00|679.4|674.9|678.9|674.4|680.3|675.8|678.8|674.3|4401
1726671000000|2024-09-18 14:50:00|678.8|674.3|678.3|673.8|678.8|674.3|677.8|673.3|3925
1726671300000|2024-09-18 14:55:00|677.9|673.4|678.3|673.8|678.3|673.8|676.8|672.3|6654
1726671600000|2024-09-18 15:00:00|||||||||3
1726707600000|2024-09-19 01:00:00|677.9|673.4|676.8|672.3|683.2|678.7|675.3|670.8|27405
1726707900000|2024-09-19 01:05:00|676.4|671.9|669.9|665.4|677.3|672.8|669.9|665.4|22642
1726708200000|2024-09-19 01:10:00|669.5|665|668|663.5|670.9|666.4|667.4|662.9|25639
1726708500000|2024-09-19 01:15:00|667.9|663.4|667.9|663.4|669.8|665.3|666.8|662.3|17292
1726708800000|2024-09-19 01:20:00|667.4|662.9|668.5|664|669|664.5|667.3|662.8|10380
1726709100000|2024-09-19 01:25:00|668.4|663.9|666.9|662.4|669.4|664.9|665.9|661.4|13779
1726709400000|2024-09-19 01:30:00|666.5|662|666.4|661.9|667.4|662.9|665.4|660.9|8965
1726709700000|2024-09-19 01:35:00|666|661.5|664.9|660.4|666.4|661.9|664.5|660|9091
1726710000000|2024-09-19 01:40:00|665.1|660.6|664.4|659.9|665.4|660.9|661.5|657|19519
1726710300000|2024-09-19 01:45:00|664|659.5|662.4|657.9|664.9|660.4|662|657.5|10378
1726710600000|2024-09-19 01:50:00|662|657.5|668.4|663.9|668.4|663.9|662|657.5|15243
1726710900000|2024-09-19 01:55:00|668.5|664|671.9|667.4|671.9|667.4|667.5|663|21382
1726711200000|2024-09-19 02:00:00|671.8|667.3|677.8|673.3|677.8|673.3|670.4|665.9|26808
1726711500000|2024-09-19 02:05:00|677.4|672.9|678.3|673.8|679.8|675.3|673.9|669.4|22042
1726711800000|2024-09-19 02:10:00|677.8|673.3|683.2|678.7|683.2|678.7|677.3|672.8|28273
1726713000000|2024-09-19 02:30:00|684.9|680.4|684.7|680.2|691.1|686.6|684.6|680.1|54986
1726713300000|2024-09-19 02:35:00|684.6|680.1|685.1|680.6|687.1|682.6|684.3|679.8|14338
1726713600000|2024-09-19 02:40:00|685.6|681.1|687.2|682.7|688.1|683.6|685.1|680.6|8975
1726713900000|2024-09-19 02:45:00|687.6|683.1|688.1|683.6|691.1|686.6|686.2|681.7|19141
1726714200000|2024-09-19 02:50:00|687.9|683.4|685.1|680.6|688.6|684.1|684.6|680.1|11412
1726714500000|2024-09-19 02:55:00|685.6|681.1|685.1|680.6|686.6|682.1|684.6|680.1|7733
1726714800000|2024-09-19 03:00:00|684.7|680.2|680.1|675.6|685.1|680.6|679.1|674.6|19372
1726715100000|2024-09-19 03:05:00|679.6|675.1|679.6|675.1|681.8|677.3|679.1|674.6|9549
1726715400000|2024-09-19 03:10:00|679.8|675.3|681.8|677.3|682|677.5|679.6|675.1|8098
1726715700000|2024-09-19 03:15:00|682|677.5|682.8|678.3|683.3|678.8|681.3|676.8|7076
1726716000000|2024-09-19 03:20:00|682.4|677.9|687.7|683.2|687.8|683.3|682.3|677.8|11845
1726716300000|2024-09-19 03:25:00|687.3|682.8|686.4|681.9|687.9|683.4|685.3|680.8|6663
1726723800000|2024-09-19 05:30:00|687.4|682.9|686.3|681.8|688.4|683.9|685.2|680.7|15593
1726724100000|2024-09-19 05:35:00|686.4|681.9|685.8|681.3|687.3|682.8|685.8|681.3|6197
1726724400000|2024-09-19 05:40:00|686.3|681.8|687.3|682.8|687.6|683.1|686.3|681.8|4086
1726724700000|2024-09-19 05:45:00|687.2|682.7|685.7|681.2|687.3|682.8|685.1|680.6|6077
1726725000000|2024-09-19 05:50:00|685.6|681.1|685.7|681.2|686.2|681.7|683.6|679.1|7822
1726725300000|2024-09-19 05:55:00|685.5|681|686.2|681.7|686.7|682.2|684.7|680.2|4061
1726725600000|2024-09-19 06:00:00|686.6|682.1|687.6|683.1|689.1|684.6|686.6|682.1|10219
1726725900000|2024-09-19 06:05:00|687.2|682.7|688.7|684.2|688.8|684.3|686.2|681.7|5875
1726726200000|2024-09-19 06:10:00|688.8|684.3|689.8|685.3|690.7|686.2|687.8|683.3|14180
1726726500000|2024-09-19 06:15:00|690.2|685.7|689.6|685.1|691.7|687.2|689.2|684.7|11675
1726726800000|2024-09-19 06:20:00|689.2|684.7|691.2|686.7|691.7|687.2|689.2|684.7|7174
1726727100000|2024-09-19 06:25:00|691.3|686.8|690.7|686.2|691.7|687.2|689.6|685.1|3801
1726727400000|2024-09-19 06:30:00|691.1|686.6|693.3|688.8|693.7|689.2|690.7|686.2|8304
1726727700000|2024-09-19 06:35:00|693.2|688.7|693.2|688.7|694.1|689.6|692.7|688.2|11595
1726728000000|2024-09-19 06:40:00|693.3|688.8|691.3|686.8|694.2|689.7|690.7|686.2|8396
1726728300000|2024-09-19 06:45:00|691.7|687.2|692.3|687.8|692.7|688.2|691.7|687.2|5253
1726728600000|2024-09-19 06:50:00|692.7|688.2|692.3|687.8|693.2|688.7|691.8|687.3|4765
1726728900000|2024-09-19 06:55:00|692.5|688|693.3|688.8|693.3|688.8|691.8|687.3|12624
1726750800000|2024-09-19 13:00:00|691.8|687.3|693.9|689.4|694.4|689.9|691.3|686.8|18670
1726751100000|2024-09-19 13:05:00|693.5|689|695.9|691.4|696.4|691.9|693.4|688.9|16954
1726751400000|2024-09-19 13:10:00|696|691.5|696.9|692.4|696.9|692.4|695.5|691|12336
1726751700000|2024-09-19 13:15:00|696.5|692|695.1|690.6|696.5|692|694.1|689.6|10017
1726752000000|2024-09-19 13:20:00|694.7|690.2|696|691.5|696.5|692|693.6|689.1|7655
1726752300000|2024-09-19 13:25:00|695.6|691.1|697.1|692.6|697.1|692.6|695.1|690.6|6844
1726752600000|2024-09-19 13:30:00|697.3|692.8|697.6|693.1|697.7|693.2|696.1|691.6|10673
1726752900000|2024-09-19 13:35:00|697.1|692.6|698.1|693.6|699|694.5|697.1|692.6|10365
1726753200000|2024-09-19 13:40:00|698.5|694|697.2|692.7|699.1|694.6|697.1|692.6|7701
1726753500000|2024-09-19 13:45:00|697.6|693.1|697.2|692.7|698.8|694.3|696.8|692.3|5249
1726753800000|2024-09-19 13:50:00|697.3|692.8|696.3|691.8|697.8|693.3|696.3|691.8|5878
1726754100000|2024-09-19 13:55:00|696.7|692.2|698.2|693.7|698.3|693.8|696.7|692.2|4682
1726754400000|2024-09-19 14:00:00|698.3|693.8|698.2|693.7|698.3|693.8|697.7|693.2|2678
1726754700000|2024-09-19 14:05:00|697.8|693.3|696.8|692.3|697.8|693.3|696.8|692.3|3789
1726755000000|2024-09-19 14:10:00|696.3|691.8|697.3|692.8|697.8|693.3|695.8|691.3|4388
1726755300000|2024-09-19 14:15:00|697.8|693.3|697.8|693.3|698.3|693.8|696.8|692.3|2886
1726755600000|2024-09-19 14:20:00|698.3|693.8|697.8|693.3|698.3|693.8|697.3|692.8|1846
1726755900000|2024-09-19 14:25:00|698.3|693.8|699.7|695.2|699.8|695.3|697.8|693.3|8245
1726756200000|2024-09-19 14:30:00|699.8|695.3|700.2|695.7|702.1|697.6|699.7|695.2|17459
1726756500000|2024-09-19 14:35:00|700.6|696.1|700.2|695.7|701.2|696.7|700.2|695.7|4573
1726756800000|2024-09-19 14:40:00|699.8|695.3|700.8|696.3|701.3|696.8|699.7|695.2|4675
1726757100000|2024-09-19 14:45:00|701.2|696.7|698.8|694.3|701.2|696.7|698.8|694.3|5540
1726757400000|2024-09-19 14:50:00|699.2|694.7|699.3|694.8|699.8|695.3|698.8|694.3|4479
1726757700000|2024-09-19 14:55:00|698.8|694.3|701.3|696.8|701.3|696.8|698.8|694.3|6977
1726794000000|2024-09-20 01:00:00|701.7|697.2|692.2|687.7|703.1|698.6|692.2|687.7|35800
1726794300000|2024-09-20 01:05:00|692.3|687.8|689.8|685.3|693.2|688.7|688.8|684.3|25774
1726794600000|2024-09-20 01:10:00|689.7|685.2|689.6|685.1|690.2|685.7|688.7|684.2|13661
1726794900000|2024-09-20 01:15:00|689.2|684.7|687.1|682.6|689.7|685.2|687.1|682.6|13452
1726795200000|2024-09-20 01:20:00|687.2|682.7|686.7|682.2|688.1|683.6|686.6|682.1|10365
1726795500000|2024-09-20 01:25:00|686.6|682.1|687.2|682.7|687.7|683.2|685.6|681.1|10143
1726795800000|2024-09-20 01:30:00|686.7|682.2|687.1|682.6|687.6|683.1|685.6|681.1|9787
1726796100000|2024-09-20 01:35:00|687.2|682.7|685.6|681.1|687.7|683.2|685.1|680.6|9257
1726796400000|2024-09-20 01:40:00|685.7|681.2|686.1|681.6|687.1|682.6|685.1|680.6|5011
1726796700000|2024-09-20 01:45:00|686.5|682|687.6|683.1|688.6|684.1|686.5|682|10235
1726797000000|2024-09-20 01:50:00|687.5|683|688|683.5|688.1|683.6|686|681.5|4726
1726797300000|2024-09-20 01:55:00|688.1|683.6|686.1|681.6|688.1|683.6|686.1|681.6|3287
1726797600000|2024-09-20 02:00:00|685.7|681.2|684.1|679.6|686.1|681.6|684|679.5|11641
1726797900000|2024-09-20 02:05:00|684.5|680|688.5|684|688.5|684|683.6|679.1|12313
1726798200000|2024-09-20 02:10:00|688.1|683.6|690.5|686|691.5|687|687.6|683.1|15138
1726799400000|2024-09-20 02:30:00|691.3|686.8|691.5|687|692|687.5|690|685.5|10732
1726799700000|2024-09-20 02:35:00|691|686.5|693.5|689|694|689.5|691|686.5|12722
1726800000000|2024-09-20 02:40:00|693|688.5|694|689.5|694|689.5|690.5|686|7542
1726800300000|2024-09-20 02:45:00|694.5|690|691|686.5|694.5|690|690|685.5|8298
1726800600000|2024-09-20 02:50:00|690.6|686.1|691|686.5|692|687.5|690|685.5|4257
1726800900000|2024-09-20 02:55:00|690.5|686|690.5|686|691.5|687|689|684.5|5771
1726801200000|2024-09-20 03:00:00|690.6|686.1|692.5|688|692.5|688|690|685.5|5964
1726801500000|2024-09-20 03:05:00|692.1|687.6|690|685.5|693|688.5|689|684.5|5161
1726801800000|2024-09-20 03:10:00|689.6|685.1|689.5|685|691|686.5|689.5|685|2244
1726802100000|2024-09-20 03:15:00|690|685.5|692.5|688|693.5|689|690|685.5|6579
1726802400000|2024-09-20 03:20:00|692|687.5|690.5|686|693|688.5|690.5|686|2927
1726802700000|2024-09-20 03:25:00|690.9|686.4|689.9|685.4|692|687.5|689.5|685|3187
1726810200000|2024-09-20 05:30:00|689.4|684.9|682.4|677.9|689.4|684.9|682.4|677.9|26808
1726810500000|2024-09-20 05:35:00|682.9|678.4|682.4|677.9|683.9|679.4|681.4|676.9|14583
1726810800000|2024-09-20 05:40:00|681.9|677.4|686.3|681.8|686.4|681.9|681.9|677.4|10853
1726811100000|2024-09-20 05:45:00|686.5|682|682.4|677.9|686.8|682.3|682.4|677.9|8540
1726811400000|2024-09-20 05:50:00|682.8|678.3|683.9|679.4|683.9|679.4|682.4|677.9|6354
1726811700000|2024-09-20 05:55:00|683.8|679.3|683.8|679.3|683.9|679.4|683.2|678.7|4365
1726812000000|2024-09-20 06:00:00|683.4|678.9|683.4|678.9|684.9|680.4|683.3|678.8|5657
1726812300000|2024-09-20 06:05:00|683.8|679.3|683.9|679.4|684.8|680.3|683.4|678.9|3080
1726812600000|2024-09-20 06:10:00|683.8|679.3|679.9|675.4|683.8|679.3|679.9|675.4|13750
1726812900000|2024-09-20 06:15:00|679.4|674.9|678.9|674.4|679.4|674.9|676.9|672.4|19754
1726813200000|2024-09-20 06:20:00|679.3|674.8|680.9|676.4|681.4|676.9|678.9|674.4|9559
1726813500000|2024-09-20 06:25:00|681.2|676.7|680.9|676.4|682.4|677.9|680.4|675.9|9764
1726813800000|2024-09-20 06:30:00|681.4|676.9|680.9|676.4|683|678.5|680.5|676|6322
1726814100000|2024-09-20 06:35:00|680.5|676|679.5|675|680.9|676.4|677.5|673|10334
1726814400000|2024-09-20 06:40:00|679.1|674.6|681|676.5|681.6|677.1|679|674.5|5361
1726814700000|2024-09-20 06:45:00|681.4|676.9|681.5|677|682|677.5|680.5|676|4835
1726815000000|2024-09-20 06:50:00|681.1|676.6|681.5|677|682|677.5|680.6|676.1|6518
1726815300000|2024-09-20 06:55:00|681.4|676.9|680.5|676|682.5|678|680.4|675.9|13406
1726837200000|2024-09-20 13:00:00|680.2|675.7|679.2|674.7|680.2|675.7|678.9|674.4|17055
1726837500000|2024-09-20 13:05:00|679.4|674.9|679|674.5|681|676.5|678.1|673.6|10812
1726837800000|2024-09-20 13:10:00|679.1|674.6|681.2|676.7|681.6|677.1|679|674.5|7871
1726838100000|2024-09-20 13:15:00|680.8|676.3|679.7|675.2|681.2|676.7|679.7|675.2|5127
1726838400000|2024-09-20 13:20:00|679.3|674.8|678.7|674.2|681.6|677.1|677.7|673.2|12743
1726838700000|2024-09-20 13:25:00|678.6|674.1|678.6|674.1|679.7|675.2|678.2|673.7|4186
1726839000000|2024-09-20 13:30:00|678.2|673.7|678.7|674.2|679.7|675.2|677.7|673.2|6461
1726839300000|2024-09-20 13:35:00|679.1|674.6|677.7|673.2|679.2|674.7|677.6|673.1|4430
1726839600000|2024-09-20 13:40:00|677.6|673.1|676.7|672.2|678.1|673.6|676.7|672.2|6532
1726839900000|2024-09-20 13:45:00|677.1|672.6|677.2|672.7|677.7|673.2|676.7|672.2|3211
1726840200000|2024-09-20 13:50:00|677.6|673.1|677.7|673.2|678.2|673.7|676.7|672.2|3941
1726840500000|2024-09-20 13:55:00|677.3|672.8|677.6|673.1|678.2|673.7|677.1|672.6|2539
1726840800000|2024-09-20 14:00:00|677.2|672.7|675.1|670.6|678.7|674.2|674.7|670.2|9806
1726841100000|2024-09-20 14:05:00|675.2|670.7|675.7|671.2|676.2|671.7|673.6|669.1|10731
1726841400000|2024-09-20 14:10:00|676.1|671.6|675.7|671.2|677.1|672.6|675.2|670.7|4837
1726841700000|2024-09-20 14:15:00|675.2|670.7|674.7|670.2|676.1|671.6|674.1|669.6|4562
1726842000000|2024-09-20 14:20:00|674.6|670.1|673.6|669.1|675.6|671.1|672.6|668.1|8624
1726842300000|2024-09-20 14:25:00|673.2|668.7|673.1|668.6|674.7|670.2|672.7|668.2|5420
1726842600000|2024-09-20 14:30:00|672.7|668.2|672.7|668.2|673.7|669.2|672.2|667.7|4622
1726842900000|2024-09-20 14:35:00|672.2|667.7|671.7|667.2|672.7|668.2|670.7|666.2|9942
1726843200000|2024-09-20 14:40:00|671.5|667|668.7|664.2|671.7|667.2|668.2|663.7|16526
1726843500000|2024-09-20 14:45:00|668.3|663.8|668.7|664.2|670.2|665.7|667.8|663.3|9741
1726843800000|2024-09-20 14:50:00|668.8|664.3|668.7|664.2|669.1|664.6|667.1|662.6|11551
1726844100000|2024-09-20 14:55:00|669.2|664.7|666.8|662.3|670.7|666.2|666.8|662.3|15007
1727053200000|2024-09-23 01:00:00|666.5|662|670.9|666.4|671.4|666.9|665.4|660.9|40124
1727053500000|2024-09-23 01:05:00|671.3|666.8|671.9|667.4|674.3|669.8|670.9|666.4|20262
1727053800000|2024-09-23 01:10:00|671.5|667|670.9|666.4|671.8|667.3|668.3|663.8|11500
1727054100000|2024-09-23 01:15:00|671.3|666.8|665.9|661.4|671.4|666.9|664.5|660|18059
1727054400000|2024-09-23 01:20:00|666|661.5|667.5|663|669.5|665|665.5|661|9568
1727054700000|2024-09-23 01:25:00|667.4|662.9|666.9|662.4|668.9|664.4|664|659.5|12665
1727055000000|2024-09-23 01:30:00|666.5|662|668.4|663.9|668.5|664|665|660.5|7745
1727055300000|2024-09-23 01:35:00|668|663.5|669.5|665|671|666.5|666.5|662|12174
1727055600000|2024-09-23 01:40:00|669.9|665.4|671.5|667|672.5|668|669.9|665.4|11139
1727055900000|2024-09-23 01:45:00|671.4|666.9|669.5|665|671.8|667.3|668.4|663.9|6269
1727056200000|2024-09-23 01:50:00|669.9|665.4|670.9|666.4|671.9|667.4|669|664.5|3692
1727056500000|2024-09-23 01:55:00|671|666.5|671.1|666.6|672|667.5|669.9|665.4|4761
1727056800000|2024-09-23 02:00:00|671.5|667|667.1|662.6|672|667.5|666.5|662|7372
1727057100000|2024-09-23 02:05:00|667|662.5|665.1|660.6|667|662.5|664.6|660.1|11091
1727057400000|2024-09-23 02:10:00|665.5|661|665.5|661|666|661.5|664.6|660.1|6588
1727058600000|2024-09-23 02:30:00|666.3|661.8|666|661.5|667.1|662.6|664.6|660.1|9051
1727058900000|2024-09-23 02:35:00|666.1|661.6|668.1|663.6|668.1|663.6|666|661.5|6424
1727059200000|2024-09-23 02:40:00|667.6|663.1|668.6|664.1|669.5|665|667.1|662.6|6777
1727059500000|2024-09-23 02:45:00|668.7|664.2|667.5|663|669.6|665.1|667.5|663|3566
1727059800000|2024-09-23 02:50:00|667.6|663.1|666.6|662.1|668.1|663.6|666.1|661.6|5620
1727060100000|2024-09-23 02:55:00|666.5|662|665.7|661.2|668.1|663.6|665.7|661.2|3613
1727060400000|2024-09-23 03:00:00|666.1|661.6|667.1|662.6|667.2|662.7|665.7|661.2|3613
1727060700000|2024-09-23 03:05:00|666.7|662.2|665.2|660.7|667.2|662.7|664.2|659.7|7491
1727061000000|2024-09-23 03:10:00|665.6|661.1|665.2|660.7|666.2|661.7|665.1|660.6|2606
1727061300000|2024-09-23 03:15:00|665.6|661.1|667.2|662.7|667.7|663.2|664.7|660.2|5663
1727061600000|2024-09-23 03:20:00|667.1|662.6|668.1|663.6|668.1|663.6|666.2|661.7|3153
1727061900000|2024-09-23 03:25:00|668.2|663.7|667|662.5|668.6|664.1|667|662.5|3803
1727069400000|2024-09-23 05:30:00|667.1|662.6|669|664.5|669.1|664.6|666|661.5|8787
1727069700000|2024-09-23 05:35:00|669.1|664.6|668.6|664.1|670|665.5|668.6|664.1|5449
1727070000000|2024-09-23 05:40:00|668.5|664|668|663.5|668.5|664|666.5|662|4571
1727070300000|2024-09-23 05:45:00|668.1|663.6|665.1|660.6|668.5|664|665.1|660.6|6289
1727070600000|2024-09-23 05:50:00|665.2|660.7|664.6|660.1|665.6|661.1|664.1|659.6|8482
1727070900000|2024-09-23 05:55:00|664.5|660|664.6|660.1|665.5|661|663.6|659.1|8980
1727071200000|2024-09-23 06:00:00|664.5|660|664|659.5|666|661.5|664|659.5|6069
1727071500000|2024-09-23 06:05:00|664.1|659.6|666.6|662.1|666.6|662.1|663.6|659.1|6058
1727071800000|2024-09-23 06:10:00|666.2|661.7|667.1|662.6|667.2|662.7|666.2|661.7|3885
1727072100000|2024-09-23 06:15:00|666.7|662.2|665.2|660.7|668.2|663.7|665|660.5|8632
1727072400000|2024-09-23 06:20:00|665.6|661.1|665.7|661.2|667.1|662.6|665.3|660.8|5488
1727072700000|2024-09-23 06:25:00|665.8|661.3|665.2|660.7|665.8|661.3|663.8|659.3|7530
1727073000000|2024-09-23 06:30:00|664.8|660.3|664.2|659.7|664.8|660.3|663.7|659.2|4408
1727073300000|2024-09-23 06:35:00|663.8|659.3|663.2|658.7|664.2|659.7|662.8|658.3|9387
1727073600000|2024-09-23 06:40:00|663|658.5|662.3|657.8|663.3|658.8|660.8|656.3|20744
1727073900000|2024-09-23 06:45:00|661.9|657.4|662.8|658.3|664.2|659.7|659.9|655.4|14854
1727074200000|2024-09-23 06:50:00|662.7|658.2|660.8|656.3|663.3|658.8|660.3|655.8|8456
1727074500000|2024-09-23 06:55:00|660.9|656.4|659.3|654.8|662.2|657.7|658.7|654.2|21795
1727096400000|2024-09-23 13:00:00|658.7|654.2|662.3|657.8|662.3|657.8|658.7|654.2|22912
1727096700000|2024-09-23 13:05:00|662.4|657.9|663.3|658.8|663.8|659.3|662.3|657.8|12355
1727097000000|2024-09-23 13:10:00|663.7|659.2|663.3|658.8|664.2|659.7|662.8|658.3|8095
1727097300000|2024-09-23 13:15:00|662.9|658.4|663.3|658.8|664.3|659.8|662.4|657.9|6935
1727097600000|2024-09-23 13:20:00|663.7|659.2|663.2|658.7|663.8|659.3|662.7|658.2|4804
1727097900000|2024-09-23 13:25:00|663.3|658.8|663.7|659.2|663.8|659.3|663.2|658.7|2555
1727098200000|2024-09-23 13:30:00|663.8|659.3|666.2|661.7|666.2|661.7|662.8|658.3|12389
1727098500000|2024-09-23 13:35:00|665.8|661.3|665.7|661.2|666.2|661.7|664.8|660.3|6101
1727098800000|2024-09-23 13:40:00|665.5|661|667.1|662.6|668.1|663.6|665.3|660.8|10567
1727099100000|2024-09-23 13:45:00|667.2|662.7|667.2|662.7|667.7|663.2|667.1|662.6|5527
1727099400000|2024-09-23 13:50:00|667.6|663.1|668.1|663.6|668.2|663.7|667.6|663.1|6511
1727099700000|2024-09-23 13:55:00|667.7|663.2|667.7|663.2|668.2|663.7|667.2|662.7|3889
1727100000000|2024-09-23 14:00:00|667.2|662.7|666.7|662.2|667.8|663.3|666.7|662.2|5656
1727100300000|2024-09-23 14:05:00|666.8|662.3|670.7|666.2|671.2|666.7|666.8|662.3|16249
1727100600000|2024-09-23 14:10:00|670.8|666.3|674.1|669.6|674.6|670.1|670.7|666.2|27685
1727100900000|2024-09-23 14:15:00|674.5|670|672.7|668.2|674.7|670.2|672.6|668.1|13212
1727101200000|2024-09-23 14:20:00|672.6|668.1|671.3|666.8|673.2|668.7|670.8|666.3|10612
1727101500000|2024-09-23 14:25:00|671.2|666.7|669.2|664.7|671.2|666.7|668.2|663.7|13374
1727101800000|2024-09-23 14:30:00|669.7|665.2|667.2|662.7|669.7|665.2|667.2|662.7|10296
1727102100000|2024-09-23 14:35:00|667.3|662.8|667.7|663.2|668.2|663.7|666.7|662.2|8346
1727102400000|2024-09-23 14:40:00|667.6|663.1|667.7|663.2|668.2|663.7|665.8|661.3|10998
1727102700000|2024-09-23 14:45:00|668.1|663.6|666.8|662.3|668.2|663.7|666.7|662.2|4315
1727103000000|2024-09-23 14:50:00|667.2|662.7|667.6|663.1|667.6|663.1|666.1|661.6|3580
1727103300000|2024-09-23 14:55:00|667.7|663.2|668.6|664.1|668.6|664.1|667.2|662.7|7477
1727139600000|2024-09-24 01:00:00|668.5|664|671.6|667.1|671.6|667.1|668.5|664|15774
1727139900000|2024-09-24 01:05:00|671.2|666.7|682.8|678.3|683|678.5|671.2|666.7|54065
1727140200000|2024-09-24 01:10:00|683.3|678.8|681.9|677.4|684.9|680.4|681.5|677|41924
1727140500000|2024-09-24 01:15:00|682.4|677.9|679|674.5|683|678.5|679|674.5|23609
1727140800000|2024-09-24 01:20:00|678.9|674.4|680.5|676|681|676.5|677.5|673|23536
1727141100000|2024-09-24 01:25:00|680.6|676.1|677.6|673.1|680.6|676.1|677.5|673|10188
1727141400000|2024-09-24 01:30:00|678|673.5|677.5|673|679.6|675.1|677.5|673|7657
1727141700000|2024-09-24 01:35:00|677.6|673.1|679.1|674.6|679.5|675|676|671.5|10953
1727142000000|2024-09-24 01:40:00|679|674.5|677|672.5|679|674.5|676.5|672|9527
1727142300000|2024-09-24 01:45:00|676.6|672.1|672.5|668|676.6|672.1|671|666.5|23439
1727142600000|2024-09-24 01:50:00|672.1|667.6|672.5|668|673.1|668.6|671.6|667.1|9924
1727142900000|2024-09-24 01:55:00|672.3|667.8|672.6|668.1|673.1|668.6|671.1|666.6|7445
1727143200000|2024-09-24 02:00:00|673|668.5|672.1|667.6|673.1|668.6|671.6|667.1|4988
1727143500000|2024-09-24 02:05:00|672|667.5|672|667.5|674.1|669.6|671.5|667|8036
1727143800000|2024-09-24 02:10:00|672.1|667.6|672.6|668.1|673.1|668.6|671.1|666.6|4731
1727145000000|2024-09-24 02:30:00|673|668.5|672.1|667.6|673.6|669.1|671.6|667.1|5331
1727145300000|2024-09-24 02:35:00|672.5|668|669.2|664.7|672.6|668.1|669.2|664.7|10044
1727145600000|2024-09-24 02:40:00|669.6|665.1|672.1|667.6|672.1|667.6|669.2|664.7|4735
1727145900000|2024-09-24 02:45:00|672.2|667.7|677|672.5|677.5|673|672.2|667.7|15790
1727146200000|2024-09-24 02:50:00|677.1|672.6|677.1|672.6|678|673.5|675.6|671.1|10150
1727146500000|2024-09-24 02:55:00|676.6|672.1|678.5|674|679.5|675|676.1|671.6|10810
1727146800000|2024-09-24 03:00:00|678.6|674.1|678|673.5|678.6|674.1|677.4|672.9|7132
1727147100000|2024-09-24 03:05:00|678.4|673.9|679.5|675|679.5|675|677.5|673|7459
1727147400000|2024-09-24 03:10:00|679.4|674.9|678.5|674|680.1|675.6|678.5|674|6114
1727147700000|2024-09-24 03:15:00|678.6|674.1|681.4|676.9|681.4|676.9|678.5|674|12752
1727148000000|2024-09-24 03:20:00|681.8|677.3|683.9|679.4|684.8|680.3|681.5|677|21496
1727148300000|2024-09-24 03:25:00|684.3|679.8|685.8|681.3|685.8|681.3|683.4|678.9|15647
1727155800000|2024-09-24 05:30:00|688.2|683.7|695.2|690.7|699.2|694.7|688.2|683.7|84843
1727156100000|2024-09-24 05:35:00|695.3|690.8|695.1|690.6|697.2|692.7|694.1|689.6|20159
1727156400000|2024-09-24 05:40:00|695|690.5|695.3|690.8|696.5|692|693.9|689.4|14490
1727156700000|2024-09-24 05:45:00|695.1|690.6|694.4|689.9|696|691.5|694.4|689.9|11109
1727157000000|2024-09-24 05:50:00|694.3|689.8|694|689.5|694.3|689.8|691.9|687.4|12952
1727157300000|2024-09-24 05:55:00|694.1|689.6|691.9|687.4|694.5|690|691.3|686.8|8665
1727157600000|2024-09-24 06:00:00|692.3|687.8|692.3|687.8|693.3|688.8|691.3|686.8|7500
1727157900000|2024-09-24 06:05:00|691.9|687.4|689.4|684.9|691.9|687.4|689|684.5|11507
1727158200000|2024-09-24 06:10:00|689|684.5|692.4|687.9|692.9|688.4|689|684.5|8818
1727158500000|2024-09-24 06:15:00|692.5|688|693.4|688.9|694.4|689.9|692.4|687.9|6324
1727158800000|2024-09-24 06:20:00|693.5|689|690.9|686.4|694|689.5|690.9|686.4|6625
1727159100000|2024-09-24 06:25:00|691|686.5|692|687.5|692.4|687.9|690.7|686.2|4203
1727159400000|2024-09-24 06:30:00|692.2|687.7|694.4|689.9|694.4|689.9|692|687.5|7336
1727159700000|2024-09-24 06:35:00|694.7|690.2|694.4|689.9|696.4|691.9|693.9|689.4|13336
1727160000000|2024-09-24 06:40:00|694.9|690.4|698.4|693.9|698.4|693.9|694.9|690.4|17292
1727160300000|2024-09-24 06:45:00|698|693.5|698.9|694.4|700.4|695.9|697.9|693.4|23422
1727160600000|2024-09-24 06:50:00|698.7|694.2|699.4|694.9|699.9|695.4|698.4|693.9|9245
1727160900000|2024-09-24 06:55:00|699|694.5|698.8|694.3|700.7|696.2|697.4|692.9|22238
1727182800000|2024-09-24 13:00:00|703.5|699|705.2|700.7|706.1|701.6|702.4|697.9|40581
1727183100000|2024-09-24 13:05:00|705.1|700.6|708.1|703.6|708.1|703.6|704.7|700.2|24394
1727183400000|2024-09-24 13:10:00|708.5|704|706.3|701.8|709.2|704.7|705.8|701.3|18644
1727183700000|2024-09-24 13:15:00|706.7|702.2|706.2|701.7|707.2|702.7|706.1|701.6|8507
1727184000000|2024-09-24 13:20:00|705.8|701.3|707.7|703.2|708.2|703.7|705.3|700.8|8638
1727184300000|2024-09-24 13:25:00|707.8|703.3|708.2|703.7|709.1|704.6|707.1|702.6|11028
1727184600000|2024-09-24 13:30:00|708.6|704.1|708.9|704.4|709.2|704.7|708.1|703.6|7316
1727184900000|2024-09-24 13:35:00|708.8|704.3|710.7|706.2|712.1|707.6|708.8|704.3|26684
1727185200000|2024-09-24 13:40:00|711.1|706.6|710.3|705.8|711.7|707.2|709.8|705.3|8008
1727185500000|2024-09-24 13:45:00|710.2|705.7|708.8|704.3|710.7|706.2|708.8|704.3|8173
1727185800000|2024-09-24 13:50:00|709.2|704.7|709.3|704.8|709.3|704.8|708.3|703.8|7668
1727186100000|2024-09-24 13:55:00|709.7|705.2|710.2|705.7|710.2|705.7|709.2|704.7|3752
1727186400000|2024-09-24 14:00:00|710.3|705.8|709.2|704.7|710.3|705.8|708.8|704.3|5483
1727186700000|2024-09-24 14:05:00|709.3|704.8|710.2|705.7|710.6|706.1|708.7|704.2|4309
1727187000000|2024-09-24 14:10:00|710.4|705.9|710.2|705.7|710.7|706.2|710.1|705.6|3906
1727187300000|2024-09-24 14:15:00|710.1|705.6|712.2|707.7|712.8|708.3|709.7|705.2|11359
1727187600000|2024-09-24 14:20:00|712.1|707.6|710.6|706.1|712.2|707.7|710.2|705.7|7528
1727187900000|2024-09-24 14:25:00|710.7|706.2|711.7|707.2|712.2|707.7|710.2|705.7|4189
1727188200000|2024-09-24 14:30:00|712.1|707.6|711.1|706.6|712.2|707.7|710.7|706.2|5148
1727188500000|2024-09-24 14:35:00|711.2|706.7|712.7|708.2|713.3|708.8|710.3|705.8|7267
1727188800000|2024-09-24 14:40:00|712.6|708.1|713.1|708.6|713.5|709|712.6|708.1|4867
1727189100000|2024-09-24 14:45:00|713.2|708.7|714.2|709.7|714.7|710.2|713.2|708.7|11233
1727189400000|2024-09-24 14:50:00|714.6|710.1|714.8|710.3|715.3|710.8|714.2|709.7|10195
1727189700000|2024-09-24 14:55:00|714.4|709.9|715.2|710.7|715.3|710.8|713.8|709.3|8678
1727226000000|2024-09-25 01:00:00|718|713.5|720.1|715.6|724.1|719.6|718|713.5|59877
1727226300000|2024-09-25 01:05:00|720.5|716|725.9|721.4|726.4|721.9|719.6|715.1|27726
1727226600000|2024-09-25 01:10:00|726|721.5|723.3|718.8|729.9|725.4|723.3|718.8|34567
1727226900000|2024-09-25 01:15:00|723.8|719.3|723.2|718.7|726.4|721.9|719.7|715.2|27441
1727227200000|2024-09-25 01:20:00|723.6|719.1|717.3|712.8|724.2|719.7|717.2|712.7|21176
1727227500000|2024-09-25 01:25:00|717.7|713.2|718.8|714.3|719.2|714.7|717.3|712.8|12488
1727227800000|2024-09-25 01:30:00|718.7|714.2|719.7|715.2|721.3|716.8|717.9|713.4|8728
1727228100000|2024-09-25 01:35:00|719.8|715.3|721.3|716.8|722.3|717.8|719.3|714.8|6727
1727228400000|2024-09-25 01:40:00|721.4|716.9|720.3|715.8|722.9|718.4|719.8|715.3|5727
1727228700000|2024-09-25 01:45:00|720.8|716.3|719.3|714.8|721.3|716.8|718.3|713.8|8115
1727229000000|2024-09-25 01:50:00|719.2|714.7|719.8|715.3|720.3|715.8|718.8|714.3|4655
1727229300000|2024-09-25 01:55:00|719.9|715.4|721.3|716.8|721.8|717.3|719.9|715.4|5490
1727229600000|2024-09-25 02:00:00|721.7|717.2|723.8|719.3|724.3|719.8|721.3|716.8|10247
1727229900000|2024-09-25 02:05:00|723.9|719.4|724.3|719.8|724.4|719.9|722.8|718.3|6750
1727230200000|2024-09-25 02:10:00|724.7|720.2|722.7|718.2|724.8|720.3|720.8|716.3|7079
1727231400000|2024-09-25 02:30:00|722.1|717.6|720.3|715.8|722.8|718.3|719.8|715.3|7189
1727231700000|2024-09-25 02:35:00|720.7|716.2|721.8|717.3|721.8|717.3|719.8|715.3|4797
1727232000000|2024-09-25 02:40:00|721.7|717.2|721.7|717.2|723.6|719.1|720.8|716.3|3486
1727232300000|2024-09-25 02:45:00|722.1|717.6|722.7|718.2|723.7|719.2|721.7|717.2|4241
1727232600000|2024-09-25 02:50:00|722.8|718.3|724.3|719.8|724.8|720.3|721.7|717.2|5154
1727232900000|2024-09-25 02:55:00|723.9|719.4|724.3|719.8|724.8|720.3|722.7|718.2|5498
1727233200000|2024-09-25 03:00:00|723.9|719.4|721.8|717.3|723.9|719.4|721.8|717.3|6405
1727233500000|2024-09-25 03:05:00|722.2|717.7|722.7|718.2|723.8|719.3|722.2|717.7|3851
1727233800000|2024-09-25 03:10:00|722.3|717.8|723.2|718.7|723.3|718.8|722.2|717.7|3558
1727234100000|2024-09-25 03:15:00|723.6|719.1|721.8|717.3|724.4|719.9|721.8|717.3|5934
1727234400000|2024-09-25 03:20:00|722.2|717.7|724.2|719.7|725.2|720.7|721.8|717.3|10546
1727234700000|2024-09-25 03:25:00|724.3|719.8|723.1|718.6|725.3|720.8|720.3|715.8|10224
1727242200000|2024-09-25 05:30:00|723.7|719.2|716.1|711.6|723.9|719.4|716.1|711.6|31232
1727242500000|2024-09-25 05:35:00|716.3|711.8|715.3|710.8|717.1|712.6|714.6|710.1|16862
1727242800000|2024-09-25 05:40:00|715.4|710.9|710.6|706.1|715.6|711.1|709.6|705.1|28471
1727243100000|2024-09-25 05:45:00|710.3|705.8|708.7|704.2|712.8|708.3|706.6|702.1|22954
1727243400000|2024-09-25 05:50:00|708.6|704.1|709.2|704.7|710.1|705.6|706.3|701.8|18597
1727243700000|2024-09-25 05:55:00|709.6|705.1|710.6|706.1|712|707.5|708.6|704.1|13961
1727244000000|2024-09-25 06:00:00|711|706.5|712.6|708.1|714|709.5|710.1|705.6|11408
1727244300000|2024-09-25 06:05:00|712.2|707.7|709.6|705.1|713.6|709.1|709.5|705|10514
1727244600000|2024-09-25 06:10:00|710|705.5|711.1|706.6|711.6|707.1|709.1|704.6|6943
1727244900000|2024-09-25 06:15:00|711.5|707|711|706.5|712.6|708.1|709.1|704.6|7002
1727245200000|2024-09-25 06:20:00|710.6|706.1|709|704.5|711|706.5|708.5|704|7406
1727245500000|2024-09-25 06:25:00|709.1|704.6|710.6|706.1|710.6|706.1|708.5|704|5006
1727245800000|2024-09-25 06:30:00|711|706.5|708.6|704.1|711.1|706.6|708.6|704.1|5727
1727246100000|2024-09-25 06:35:00|708.5|704|711.1|706.6|711.1|706.6|707.6|703.1|8145
1727246400000|2024-09-25 06:40:00|710.7|706.2|708.1|703.6|710.7|706.2|708.1|703.6|5939
1727246700000|2024-09-25 06:45:00|707.7|703.2|708.1|703.6|708.1|703.6|706|701.5|11216
1727247000000|2024-09-25 06:50:00|707.7|703.2|707.1|702.6|708.7|704.2|706.6|702.1|7506
1727247300000|2024-09-25 06:55:00|707.5|703|708.1|703.6|708.4|703.9|707.1|702.6|12003
1727269200000|2024-09-25 13:00:00|705.6|701.1|710.2|705.7|710.7|706.2|705.6|701.1|23899
1727269500000|2024-09-25 13:05:00|710.6|706.1|711.8|707.3|711.8|707.3|709.7|705.2|13376
1727269800000|2024-09-25 13:10:00|711.7|707.2|711.2|706.7|712.2|707.7|710.2|705.7|7899
1727270100000|2024-09-25 13:15:00|710.8|706.3|711.2|706.7|712.2|707.7|710.7|706.2|6126
1727270400000|2024-09-25 13:20:00|711.3|706.8|710.7|706.2|711.7|707.2|709.7|705.2|5328
1727270700000|2024-09-25 13:25:00|710.9|706.4|710.7|706.2|711.2|706.7|710.1|705.6|3237
1727271000000|2024-09-25 13:30:00|710.8|706.3|714.1|709.6|714.6|710.1|710.7|706.2|16514
1727271300000|2024-09-25 13:35:00|713.7|709.2|714.1|709.6|714.6|710.1|713.1|708.6|6741
1727271600000|2024-09-25 13:40:00|714.4|709.9|713.2|708.7|715.1|710.6|712.7|708.2|6469
1727271900000|2024-09-25 13:45:00|713.7|709.2|714.6|710.1|715.1|710.6|713.2|708.7|5058
1727272200000|2024-09-25 13:50:00|714.2|709.7|714.6|710.1|715.1|710.6|713.7|709.2|4586
1727272500000|2024-09-25 13:55:00|714.2|709.7|714.2|709.7|714.7|710.2|713.7|709.2|3539
1727272800000|2024-09-25 14:00:00|714.1|709.6|714.7|710.2|714.7|710.2|712.6|708.1|4739
1727273100000|2024-09-25 14:05:00|714.8|710.3|714.7|710.2|715.3|710.8|714.2|709.7|3615
1727273400000|2024-09-25 14:10:00|715.1|710.6|715.6|711.1|716.1|711.6|714.2|709.7|8173
1727273700000|2024-09-25 14:15:00|716.1|711.6|714.2|709.7|716.1|711.6|713.7|709.2|5023
1727274000000|2024-09-25 14:20:00|714.6|710.1|714.7|710.2|715.2|710.7|714.1|709.6|2251
1727274300000|2024-09-25 14:25:00|715.1|710.6|715.6|711.1|717.1|712.6|714.2|709.7|7079
1727274600000|2024-09-25 14:30:00|715.2|710.7|716.1|711.6|716.6|712.1|714.6|710.1|4227
1727274900000|2024-09-25 14:35:00|716|711.5|716.1|711.6|717|712.5|715.6|711.1|4584
1727275200000|2024-09-25 14:40:00|716|711.5|717.5|713|718|713.5|716|711.5|7421
1727275500000|2024-09-25 14:45:00|717.1|712.6|714.1|709.6|717.1|712.6|712.7|708.2|14671
1727275800000|2024-09-25 14:50:00|713.7|709.2|712.1|707.6|713.7|709.2|711.1|706.6|12148
1727276100000|2024-09-25 14:55:00|712.5|708|713.6|709.1|714|709.5|712.5|708|5983
1727312400000|2024-09-26 01:00:00|712.9|708.4|712.7|708.2|714.2|709.7|711.1|706.6|14862
1727312700000|2024-09-26 01:05:00|712.3|707.8|712.2|707.7|713.7|709.2|711|706.5|7595
1727313000000|2024-09-26 01:10:00|711.8|707.3|713.2|708.7|713.2|708.7|711.6|707.1|2820
1727313300000|2024-09-26 01:15:00|713.6|709.1|712.6|708.1|715.1|710.6|712.1|707.6|7642
1727313600000|2024-09-26 01:20:00|712.2|707.7|714.2|709.7|714.7|710.2|711.6|707.1|3975
1727313900000|2024-09-26 01:25:00|714.1|709.6|711.6|707.1|714.2|709.7|711.6|707.1|4524
1727314200000|2024-09-26 01:30:00|711.7|707.2|714.6|710.1|714.6|710.1|711.6|707.1|6404
1727314500000|2024-09-26 01:35:00|714.2|709.7|712.6|708.1|715.1|710.6|712.1|707.6|4930
1727314800000|2024-09-26 01:40:00|712.7|708.2|713.6|709.1|714.1|709.6|712.7|708.2|2377
1727315100000|2024-09-26 01:45:00|713.7|709.2|716.2|711.7|716.2|711.7|713.6|709.1|3894
1727315400000|2024-09-26 01:50:00|716.1|711.6|716.7|712.2|717.7|713.2|715.7|711.2|9502
1727315700000|2024-09-26 01:55:00|717.1|712.6|717.2|712.7|718.2|713.7|716.7|712.2|7270
1727316000000|2024-09-26 02:00:00|717.1|712.6|715.2|710.7|717.1|712.6|714.7|710.2|5325
1727316300000|2024-09-26 02:05:00|715|710.5|715.3|710.8|715.7|711.2|713.8|709.3|3867
1727316600000|2024-09-26 02:10:00|715.7|711.2|715.7|711.2|716.7|712.2|714.8|710.3|3451
1727317800000|2024-09-26 02:30:00|716.4|711.9|712.2|707.7|717.7|713.2|711.7|707.2|11539
1727318100000|2024-09-26 02:35:00|711.7|707.2|712.5|708|713.7|709.2|711.2|706.7|10816
1727318400000|2024-09-26 02:40:00|712.2|707.7|713.2|708.7|713.2|708.7|711.2|706.7|6071
1727318700000|2024-09-26 02:45:00|712.8|708.3|710.2|705.7|713.3|708.8|710.2|705.7|8117
1727319000000|2024-09-26 02:50:00|710.5|706|710.7|706.2|711.5|707|708.7|704.2|10363
1727319300000|2024-09-26 02:55:00|711|706.5|712.2|707.7|713.2|708.7|710.7|706.2|4224
1727319600000|2024-09-26 03:00:00|712.5|708|711.2|706.7|713.2|708.7|711.2|706.7|4235
1727319900000|2024-09-26 03:05:00|711|706.5|708.2|703.7|711.7|707.2|708.2|703.7|8760
1727320200000|2024-09-26 03:10:00|707.8|703.3|709.2|704.7|710.2|705.7|707.8|703.3|6544
1727320500000|2024-09-26 03:15:00|709.6|705.1|710.2|705.7|710.2|705.7|708.5|704|6117
1727320800000|2024-09-26 03:20:00|709.8|705.3|713.2|708.7|713.2|708.7|709.7|705.2|7843
1727321100000|2024-09-26 03:25:00|713.3|708.8|712.2|707.7|713.7|709.2|711.2|706.7|6077
1727328600000|2024-09-26 05:30:00|719.6|715.1|723.8|719.3|728.8|724.3|719.6|715.1|80661
1727328900000|2024-09-26 05:35:00|723.6|719.1|723.4|718.9|723.8|719.3|719.8|715.3|18552
1727329200000|2024-09-26 05:40:00|723.3|718.8|725.8|721.3|726.3|721.8|721.8|717.3|16287
1727329500000|2024-09-26 05:45:00|726.2|721.7|724.3|719.8|726.2|721.7|722.8|718.3|11984
1727329800000|2024-09-26 05:50:00|723.9|719.4|725.9|721.4|725.9|721.4|723.3|718.8|10769
1727330100000|2024-09-26 05:55:00|726|721.5|726.9|722.4|727.9|723.4|725.9|721.4|15150
1727330400000|2024-09-26 06:00:00|726.5|722|722|717.5|726.5|722|721.1|716.6|17489
1727330700000|2024-09-26 06:05:00|721.6|717.1|720.5|716|723.7|719.2|719.6|715.1|15040
1727331000000|2024-09-26 06:10:00|720.6|716.1|721.5|717|721.5|717|719.5|715|8499
1727331300000|2024-09-26 06:15:00|721.1|716.6|724.1|719.6|724.1|719.6|720.5|716|10560
1727331600000|2024-09-26 06:20:00|724.5|720|725.9|721.4|726.8|722.3|723.9|719.4|15665
1727331900000|2024-09-26 06:25:00|725.8|721.3|724.4|719.9|726.8|722.3|723.9|719.4|6129
1727332200000|2024-09-26 06:30:00|724.8|720.3|724.3|719.8|725.3|720.8|722.9|718.4|6435
1727332500000|2024-09-26 06:35:00|724.1|719.6|725.8|721.3|726.1|721.6|724.1|719.6|5488
1727332800000|2024-09-26 06:40:00|726.1|721.6|725.6|721.1|726.3|721.8|724.8|720.3|7723
1727333100000|2024-09-26 06:45:00|726|721.5|728|723.5|728.1|723.6|725.8|721.3|15751
1727333400000|2024-09-26 06:50:00|727.6|723.1|728.6|724.1|728.8|724.3|727.1|722.6|12352
1727333700000|2024-09-26 06:55:00|728.7|724.2|727.6|723.1|729.1|724.6|727.3|722.8|19057
1727355600000|2024-09-26 13:00:00|734.6|730.1|736.7|732.2|739.7|735.2|734.6|730.1|59352
1727355900000|2024-09-26 13:05:00|736.3|731.8|736.8|732.3|738.3|733.8|735.8|731.3|15859
1727356200000|2024-09-26 13:10:00|736.7|732.2|735.2|730.7|736.8|732.3|733.8|729.3|14095
1727356500000|2024-09-26 13:15:00|735.7|731.2|731.8|727.3|735.7|731.2|731.8|727.3|15827
1727356800000|2024-09-26 13:20:00|732.3|727.8|736.4|731.9|736.5|732|732.3|727.8|12208
1727357100000|2024-09-26 13:25:00|736.6|732.1|736.9|732.4|736.9|732.4|735.8|731.3|6342
1727357400000|2024-09-26 13:30:00|737.3|732.8|738.8|734.3|738.9|734.4|736.9|732.4|13066
1727357700000|2024-09-26 13:35:00|738.9|734.4|739.4|734.9|740.6|736.1|738.6|734.1|15901
1727358000000|2024-09-26 13:40:00|739.1|734.6|737.6|733.1|739.6|735.1|736.7|732.2|7708
1727358300000|2024-09-26 13:45:00|737.7|733.2|735.2|730.7|737.7|733.2|735.1|730.6|8783
1727358600000|2024-09-26 13:50:00|735.1|730.6|734.2|729.7|735.7|731.2|734.2|729.7|7130
1727358900000|2024-09-26 13:55:00|734.6|730.1|735.7|731.2|735.7|731.2|734.6|730.1|5373
1727359200000|2024-09-26 14:00:00|735.3|730.8|737.2|732.7|737.2|732.7|735.2|730.7|6671
1727359500000|2024-09-26 14:05:00|737.1|732.6|738.2|733.7|739.1|734.6|736.6|732.1|7601
1727359800000|2024-09-26 14:10:00|738.5|734|739.1|734.6|739.1|734.6|738.1|733.6|3625
1727360100000|2024-09-26 14:15:00|738.7|734.2|738.4|733.9|739.6|735.1|738.1|733.6|5871
1727360400000|2024-09-26 14:20:00|738.1|733.6|738.6|734.1|739.4|734.9|737.6|733.1|4030
1727360700000|2024-09-26 14:25:00|738.7|734.2|737.6|733.1|739.1|734.6|737.6|733.1|3175
1727361000000|2024-09-26 14:30:00|737.7|733.2|739.7|735.2|740.7|736.2|737.7|733.2|8428
1727361300000|2024-09-26 14:35:00|739.6|735.1|739.1|734.6|739.7|735.2|738.7|734.2|2756
1727361600000|2024-09-26 14:40:00|739.2|734.7|737.7|733.2|739.2|734.7|737.1|732.6|3982
1727361900000|2024-09-26 14:45:00|737.9|733.4|738.8|734.3|738.8|734.3|737.7|733.2|4111
1727362200000|2024-09-26 14:50:00|739|734.5|738.7|734.2|740.7|736.2|738.3|733.8|6397
1727362500000|2024-09-26 14:55:00|738.3|733.8|739.7|735.2|739.7|735.2|737.8|733.3|5530
1727398800000|2024-09-27 01:00:00|738|733.5|738|733.5|739.6|735.1|735.7|731.2|19645
1727399100000|2024-09-27 01:05:00|737.6|733.1|736.6|732.1|738.5|734|736.5|732|8095
1727399400000|2024-09-27 01:10:00|737|732.5|737.4|732.9|738.1|733.6|736.3|731.8|6033
1727399700000|2024-09-27 01:15:00|737.3|732.8|736.9|732.4|738.8|734.3|736.8|732.3|8832
1727400000000|2024-09-27 01:20:00|736.8|732.3|740.8|736.3|740.9|736.4|736.4|731.9|9301
1727400300000|2024-09-27 01:25:00|740.9|736.4|745.4|740.9|746.9|742.4|740.9|736.4|27635
1727400600000|2024-09-27 01:30:00|745.3|740.8|741.5|737|745.4|740.9|741|736.5|15936
1727400900000|2024-09-27 01:35:00|741.4|736.9|743.5|739|743.9|739.4|739.9|735.4|9383
1727401200000|2024-09-27 01:40:00|743.6|739.1|741.3|736.8|743.8|739.3|740.8|736.3|5411
1727401500000|2024-09-27 01:45:00|740.9|736.4|741.3|736.8|742.8|738.3|740.3|735.8|4986
1727401800000|2024-09-27 01:50:00|741.4|736.9|743.9|739.4|744.4|739.9|740.9|736.4|5265
1727402100000|2024-09-27 01:55:00|743.8|739.3|744.9|740.4|746.3|741.8|743.4|738.9|8332
1727402400000|2024-09-27 02:00:00|745.3|740.8|742.3|737.8|745.9|741.4|742.3|737.8|6295
1727402700000|2024-09-27 02:05:00|741.9|737.4|742.7|738.2|743.9|739.4|741.8|737.3|6137
1727403000000|2024-09-27 02:10:00|742.8|738.3|743.7|739.2|744.2|739.7|742.3|737.8|3324
1727404200000|2024-09-27 02:30:00|743.1|738.6|743.7|739.2|744.7|740.2|742.7|738.2|4499
1727404500000|2024-09-27 02:35:00|743.3|738.8|741.7|737.2|743.7|739.2|740.7|736.2|6277
1727404800000|2024-09-27 02:40:00|742.1|737.6|746.7|742.2|746.7|742.2|741.7|737.2|10669
1727405100000|2024-09-27 02:45:00|746.3|741.8|747.7|743.2|748.3|743.8|746.2|741.7|11199
1727405400000|2024-09-27 02:50:00|747.6|743.1|746.8|742.3|747.8|743.3|746.7|742.2|5719
1727405700000|2024-09-27 02:55:00|747.3|742.8|748.3|743.8|749.3|744.8|746.8|742.3|10118
1727406000000|2024-09-27 03:00:00|748.4|743.9|748.3|743.8|748.4|743.9|747.3|742.8|4641
1727406300000|2024-09-27 03:05:00|748.4|743.9|749.4|744.9|749.4|744.9|747.4|742.9|8590
1727406600000|2024-09-27 03:10:00|749.3|744.8|748.7|744.2|750.8|746.3|748.3|743.8|14544
1727406900000|2024-09-27 03:15:00|748.8|744.3|750.8|746.3|750.8|746.3|748.3|743.8|6455
1727407200000|2024-09-27 03:20:00|750.9|746.4|749.8|745.3|752.8|748.3|749.8|745.3|10875
1727407500000|2024-09-27 03:25:00|750.2|745.7|752.7|748.2|752.7|748.2|749.8|745.3|7054
1727415000000|2024-09-27 05:30:00|750.2|745.7|744.3|739.8|750.2|745.7|739.2|734.7|43167
1727415300000|2024-09-27 05:35:00|744.7|740.2|740.2|735.7|745.2|740.7|739.6|735.1|17894
1727415600000|2024-09-27 05:40:00|740.6|736.1|742.7|738.2|743|738.5|738.3|733.8|16090
1727415900000|2024-09-27 05:45:00|743|738.5|742.2|737.7|744.3|739.8|741.7|737.2|9590
1727416200000|2024-09-27 05:50:00|742|737.5|739.2|734.7|742.7|738.2|738.7|734.2|14253
1727416500000|2024-09-27 05:55:00|739.3|734.8|741.2|736.7|741.2|736.7|737.2|732.7|17857
1727416800000|2024-09-27 06:00:00|741|736.5|743.4|738.9|744.2|739.7|740.7|736.2|10351
1727417100000|2024-09-27 06:05:00|743|738.5|744.2|739.7|744.5|740|742|737.5|7483
1727417400000|2024-09-27 06:10:00|744|739.5|745.5|741|746.4|741.9|743.5|739|9231
1727417700000|2024-09-27 06:15:00|745.3|740.8|747.4|742.9|749.9|745.4|745|740.5|15259
1727418000000|2024-09-27 06:20:00|747|742.5|748.4|743.9|749.8|745.3|746.9|742.4|8694
1727418300000|2024-09-27 06:25:00|748.3|743.8|747.8|743.3|748.4|743.9|746.3|741.8|6160
1727418600000|2024-09-27 06:30:00|747.9|743.4|750.3|745.8|750.3|745.8|747.8|743.3|7411
1727418900000|2024-09-27 06:35:00|749.9|745.4|748.8|744.3|749.9|745.4|747.4|742.9|5353
1727419200000|2024-09-27 06:40:00|749.2|744.7|749.8|745.3|750.8|746.3|748.8|744.3|5701
1727419500000|2024-09-27 06:45:00|749.6|745.1|748.8|744.3|750.8|746.3|745.9|741.4|9574
1727419800000|2024-09-27 06:50:00|748.4|743.9|750.3|745.8|750.8|746.3|748|743.5|11285
1727420100000|2024-09-27 06:55:00|750.5|746|749|744.5|750.9|746.4|748.9|744.4|14078
1727442000000|2024-09-27 13:00:00|750.5|746|751.4|746.9|752.3|747.8|745.7|741.2|30864
1727442300000|2024-09-27 13:05:00|751.3|746.8|752.7|748.2|753.4|748.9|750.4|745.9|12553
1727442600000|2024-09-27 13:10:00|752.3|747.8|754.3|749.8|754.7|750.2|751.8|747.3|12879
1727442900000|2024-09-27 13:15:00|754.7|750.2|755.8|751.3|756.7|752.2|754.2|749.7|10689
1727443200000|2024-09-27 13:20:00|755.4|750.9|755.8|751.3|756.8|752.3|755.3|750.8|8041
1727443500000|2024-09-27 13:25:00|755.4|750.9|757|752.5|757.4|752.9|755.3|750.8|8205
1727443800000|2024-09-27 13:30:00|757.4|752.9|757.5|753|758|753.5|756.5|752|6404
1727444100000|2024-09-27 13:35:00|757.6|753.1|757.7|753.2|758.7|754.2|757.5|753|8100
1727444400000|2024-09-27 13:40:00|758.1|753.6|758.5|754|759|754.5|757.1|752.6|5933
1727444700000|2024-09-27 13:45:00|758.6|754.1|758.5|754|759|754.5|757.5|753|5666
1727445000000|2024-09-27 13:50:00|758.6|754.1|759.1|754.6|759.1|754.6|758.1|753.6|3828
1727445300000|2024-09-27 13:55:00|759|754.5|759.1|754.6|759.1|754.6|758.1|753.6|3757
1727445600000|2024-09-27 14:00:00|758.7|754.2|761.1|756.6|761.6|757.1|758.6|754.1|11585
1727445900000|2024-09-27 14:05:00|760.7|756.2|761.1|756.6|761.6|757.1|760.6|756.1|6800
1727446200000|2024-09-27 14:10:00|760.7|756.2|762.2|757.7|762.2|757.7|760.7|756.2|7444
1727446500000|2024-09-27 14:15:00|761.9|757.4|760.3|755.8|762.2|757.7|760.2|755.7|6374
1727446800000|2024-09-27 14:20:00|760.2|755.7|761.7|757.2|761.8|757.3|760.2|755.7|3231
1727447100000|2024-09-27 14:25:00|761.2|756.7|763.6|759.1|764.2|759.7|761.2|756.7|8992
1727447400000|2024-09-27 14:30:00|763.7|759.2|764.8|760.3|765.8|761.3|763.6|759.1|11163
1727447700000|2024-09-27 14:35:00|764.5|760|763.5|759|765.3|760.8|763|758.5|7188
1727448000000|2024-09-27 14:40:00|763.3|758.8|763.3|758.8|763.3|758.8|761.7|757.2|6162
1727448300000|2024-09-27 14:45:00|763.4|758.9|764.4|759.9|765.3|760.8|763.3|758.8|4496
1727448600000|2024-09-27 14:50:00|764.3|759.8|766.6|762.1|766.6|762.1|764|759.5|6288
1727448900000|2024-09-27 14:55:00|766.7|762.2|769.1|764.6|769.4|764.9|766.2|761.7|17915
1727449200000|2024-09-27 15:00:00|769|764.5|769|764.5|769|764.5|769|764.5|0
1727658000000|2024-09-30 01:00:00|824.9|820.4|810.4|805.9|832|827.5|809.4|804.9|115393
1727658300000|2024-09-30 01:05:00|810.5|806|816.2|811.7|819.7|815.2|810.5|806|33033
1727658600000|2024-09-30 01:10:00|816.6|812.1|814.2|809.7|819.2|814.7|813.6|809.1|22609
1727658900000|2024-09-30 01:15:00|814.1|809.6|814.2|809.7|816.7|812.2|813.4|808.9|14221
1727659200000|2024-09-30 01:20:00|814.3|809.8|811.4|806.9|814.3|809.8|808.5|804|22699
1727659500000|2024-09-30 01:25:00|811|806.5|813|808.5|814.2|809.7|811|806.5|10145
1727659800000|2024-09-30 01:30:00|813.5|809|811.5|807|814.7|810.2|808.7|804.2|14855
1727660100000|2024-09-30 01:35:00|811.7|807.2|804.4|799.9|811.9|807.4|804|799.5|15886
1727660400000|2024-09-30 01:40:00|804.3|799.8|805.1|800.6|807.5|803|801.7|797.2|16163
1727660700000|2024-09-30 01:45:00|805.2|800.7|799.7|795.2|805.7|801.2|799.7|795.2|13170
1727661000000|2024-09-30 01:50:00|799.4|794.9|799.6|795.1|799.6|795.1|791.9|787.4|28093
1727661300000|2024-09-30 01:55:00|799.2|794.7|799.1|794.6|802.1|797.6|797.2|792.7|11464
1727661600000|2024-09-30 02:00:00|798.7|794.2|801.4|796.9|802.1|797.6|796.4|791.9|11873
1727661900000|2024-09-30 02:05:00|801.2|796.7|799.9|795.4|802|797.5|799.9|795.4|4442
1727662200000|2024-09-30 02:10:00|800.2|795.7|797.9|793.4|800.4|795.9|796.8|792.3|6553
1727663400000|2024-09-30 02:30:00|798|793.5|803.7|799.2|804.6|800.1|798|793.5|14339
1727663700000|2024-09-30 02:35:00|803.4|798.9|802.4|797.9|804.7|800.2|801.7|797.2|6224
1727664000000|2024-09-30 02:40:00|802.2|797.7|806.9|802.4|807.6|803.1|802.1|797.6|9380
1727664300000|2024-09-30 02:45:00|806.7|802.2|810.9|806.4|810.9|806.4|806.4|801.9|8834
1727664600000|2024-09-30 02:50:00|811|806.5|810.7|806.2|812.4|807.9|809.2|804.7|6906
1727664900000|2024-09-30 02:55:00|811.1|806.6|810.9|806.4|811.9|807.4|810.4|805.9|4751
1727665200000|2024-09-30 03:00:00|811|806.5|811|806.5|811.9|807.4|810.2|805.7|5112
1727665500000|2024-09-30 03:05:00|810.9|806.4|812.2|807.7|812.2|807.7|807.7|803.2|7449
1727665800000|2024-09-30 03:10:00|812.6|808.1|811.8|807.3|815.8|811.3|810.4|805.9|14266
1727666100000|2024-09-30 03:15:00|812.2|807.7|814.7|810.2|815.2|810.7|811.4|806.9|6399
1727666400000|2024-09-30 03:20:00|814.5|810|816.7|812.2|817.2|812.7|813.7|809.2|7690
1727666700000|2024-09-30 03:25:00|816.9|812.4|813.2|808.7|818.2|813.7|812|807.5|13191
1727667000000|2024-09-30 03:30:00|813.3|808.8|813.3|808.8|813.3|808.8|813.3|808.8|0
1727674200000|2024-09-30 05:30:00|813.4|808.9|820.3|815.8|820.6|816.1|813.4|808.9|15150
1727674500000|2024-09-30 05:35:00|820.4|815.9|826.8|822.3|826.8|822.3|820.4|815.9|14219
1727674800000|2024-09-30 05:40:00|826.7|822.2|825|820.5|826.8|822.3|824.7|820.2|7112
1727675100000|2024-09-30 05:45:00|825.1|820.6|827.1|822.6|828|823.5|825.1|820.6|5805
1727675400000|2024-09-30 05:50:00|827.2|822.7|832.4|827.9|832.4|827.9|826.6|822.1|13182
1727675700000|2024-09-30 05:55:00|832.5|828|826.7|822.2|832.7|828.2|826.7|822.2|11786
1727676000000|2024-09-30 06:00:00|826.5|822|824.3|819.8|826.5|822|820.7|816.2|14907
1727676300000|2024-09-30 06:05:00|824.2|819.7|826.8|822.3|828.2|823.7|824.2|819.7|6402
1727676600000|2024-09-30 06:10:00|826.9|822.4|828|823.5|828|823.5|825.3|820.8|9033
1727676900000|2024-09-30 06:15:00|827.6|823.1|822|817.5|827.6|823.1|822|817.5|8820
1727677200000|2024-09-30 06:20:00|821.8|817.3|821.2|816.7|822.2|817.7|815|810.5|17229
1727677500000|2024-09-30 06:25:00|821.6|817.1|817.7|813.2|823|818.5|816.1|811.6|9665
1727677800000|2024-09-30 06:30:00|817.6|813.1|819.5|815|819.6|815.1|816|811.5|6791
1727678100000|2024-09-30 06:35:00|819.2|814.7|820.2|815.7|820.6|816.1|817|812.5|6502
1727678400000|2024-09-30 06:40:00|819.8|815.3|820.7|816.2|821.2|816.7|819.3|814.8|5243
1727678700000|2024-09-30 06:45:00|820.8|816.3|825.3|820.8|827.2|822.7|820.3|815.8|10906
1727679000000|2024-09-30 06:50:00|825.5|821|824.5|820|825.7|821.2|821.8|817.3|9146
1727679300000|2024-09-30 06:55:00|824.9|820.4|820.3|815.8|825|820.5|817.2|812.7|23926
1728349200000|2024-10-08 01:00:00|838|833.5|823.4|818.9|841.3|836.8|817.8|813.3|78646
1728349500000|2024-10-08 01:05:00|823.5|819|825.5|821|826.3|821.8|819.5|815|31026
1728349800000|2024-10-08 01:10:00|825.1|820.6|823.5|819|828.1|823.6|822.5|818|17858
1728350100000|2024-10-08 01:15:00|823.8|819.3|827.8|823.3|828.3|823.8|823.5|819|12440
1728350400000|2024-10-08 01:20:00|828.1|823.6|832|827.5|833.6|829.1|827.8|823.3|15799
1728350700000|2024-10-08 01:25:00|832.1|827.6|833.1|828.6|835.4|830.9|832|827.5|11018
1728351000000|2024-10-08 01:30:00|833.2|828.7|823|818.5|834.6|830.1|822.1|817.6|20260
1728351300000|2024-10-08 01:35:00|823.1|818.6|822.4|817.9|824|819.5|818.6|814.1|14126
1728351600000|2024-10-08 01:40:00|822.1|817.6|819.1|814.6|822.5|818|819|814.5|10184
1728351900000|2024-10-08 01:45:00|819.4|814.9|824.1|819.6|824.3|819.8|818|813.5|11201
1728352200000|2024-10-08 01:50:00|824.5|820|825.6|821.1|826.6|822.1|822.6|818.1|8109
1728352500000|2024-10-08 01:55:00|825.5|821|822.6|818.1|825.7|821.2|822|817.5|5896
1728352800000|2024-10-08 02:00:00|822.8|818.3|815.6|811.1|823.1|818.6|815.3|810.8|11735
1728353100000|2024-10-08 02:05:00|815.7|811.2|809.1|804.6|815.7|811.2|803.1|798.6|31252
1728353400000|2024-10-08 02:10:00|809.5|805|799.6|795.1|809.6|805.1|797.8|793.3|21303
1728354600000|2024-10-08 02:30:00|797.1|792.6|789.3|784.8|797.1|792.6|787.9|783.4|47993
1728354900000|2024-10-08 02:35:00|789|784.5|796.3|791.8|796.5|792|789|784.5|18103
1728355200000|2024-10-08 02:40:00|796.5|792|799.4|794.9|801.6|797.1|795.8|791.3|16772
1728355500000|2024-10-08 02:45:00|799.5|795|793.5|789|800.2|795.7|792|787.5|13487
1728355800000|2024-10-08 02:50:00|793.4|788.9|792.5|788|794.8|790.3|789.5|785|11172
1728356100000|2024-10-08 02:55:00|792.6|788.1|790.8|786.3|794.7|790.2|790.3|785.8|5915
1728356400000|2024-10-08 03:00:00|790.5|786|791.7|787.2|792.8|788.3|788.2|783.7|10233
1728356700000|2024-10-08 03:05:00|791.8|787.3|794.3|789.8|795.6|791.1|791.8|787.3|7439
1728357000000|2024-10-08 03:10:00|794.1|789.6|793.3|788.8|794.8|790.3|790.3|785.8|6043
1728357300000|2024-10-08 03:15:00|793.5|789|793.7|789.2|799.6|795.1|792.8|788.3|9259
1728357600000|2024-10-08 03:20:00|793.8|789.3|790.9|786.4|794|789.5|790.8|786.3|7634
1728357900000|2024-10-08 03:25:00|790.5|786|791.5|787|792.5|788|789|784.5|6412
1728365400000|2024-10-08 05:30:00|788.3|783.8|785.5|781|793.8|789.3|784.4|779.9|27646
1728365700000|2024-10-08 05:35:00|785.4|780.9|777.6|773.1|786.6|782.1|773.9|769.4|28964
1728366000000|2024-10-08 05:40:00|777.9|773.4|781.1|776.6|781.5|777|777.9|773.4|12339
1728366300000|2024-10-08 05:45:00|780.6|776.1|778.4|773.9|780.9|776.4|777.4|772.9|9400
1728366600000|2024-10-08 05:50:00|778.3|773.8|773.6|769.1|781.9|777.4|773.6|769.1|12132
1728366900000|2024-10-08 05:55:00|774|769.5|782.3|777.8|782.3|777.8|773.5|769|14063
1728367200000|2024-10-08 06:00:00|782.2|777.7|779.9|775.4|783.1|778.6|779.8|775.3|10734
1728367500000|2024-10-08 06:05:00|780.3|775.8|780.4|775.9|781.8|777.3|779|774.5|4641
1728367800000|2024-10-08 06:10:00|780.3|775.8|779.3|774.8|781.9|777.4|778.4|773.9|6198
1728368100000|2024-10-08 06:15:00|779.2|774.7|778.4|773.9|781.4|776.9|778.1|773.6|5898
1728368400000|2024-10-08 06:20:00|778.5|774|780.6|776.1|781.9|777.4|778.4|773.9|3529
1728368700000|2024-10-08 06:25:00|780.2|775.7|783.7|779.2|785.1|780.6|780.1|775.6|8334
1728369000000|2024-10-08 06:30:00|784.1|779.6|783.6|779.1|787.1|782.6|783.2|778.7|10304
1728369300000|2024-10-08 06:35:00|783.2|778.7|785.4|780.9|786.6|782.1|781.9|777.4|5327
1728369600000|2024-10-08 06:40:00|785.6|781.1|779.3|774.8|785.6|781.1|778.7|774.2|7133
1728369900000|2024-10-08 06:45:00|779.2|774.7|782.4|777.9|782.4|777.9|779.2|774.7|3858
1728370200000|2024-10-08 06:50:00|782|777.5|780.1|775.6|782.2|777.7|780.1|775.6|3661
1728370500000|2024-10-08 06:55:00|780.2|775.7|781.3|776.8|782.5|778|778.9|774.4|9336
1728392400000|2024-10-08 13:00:00|779.7|775.2|778.9|774.4|782.9|778.4|776.9|772.4|25193
1728392700000|2024-10-08 13:05:00|778.5|774|779.7|775.2|782.4|777.9|777.9|773.4|13392
1728393000000|2024-10-08 13:10:00|779.4|774.9|778.2|773.7|779.9|775.4|776.2|771.7|13574
1728393300000|2024-10-08 13:15:00|778.3|773.8|776|771.5|779.9|775.4|774.6|770.1|13424
1728393600000|2024-10-08 13:20:00|775.7|771.2|778.2|773.7|778.5|774|775|770.5|9953
1728393900000|2024-10-08 13:25:00|778|773.5|780.4|775.9|780.9|776.4|777.7|773.2|7410
1728394200000|2024-10-08 13:30:00|780.5|776|780.4|775.9|781.9|777.4|779.9|775.4|7325
1728394500000|2024-10-08 13:35:00|780|775.5|782.2|777.7|782.6|778.1|778.9|774.4|9796
1728394800000|2024-10-08 13:40:00|781.9|777.4|781.7|777.2|783|778.5|781.2|776.7|4858
1728395100000|2024-10-08 13:45:00|781.4|776.9|783.4|778.9|783.7|779.2|780.4|775.9|6638
1728395400000|2024-10-08 13:50:00|783.7|779.2|779.9|775.4|784.2|779.7|778.2|773.7|8611
1728395700000|2024-10-08 13:55:00|780.2|775.7|782.4|777.9|782.9|778.4|779.9|775.4|4235
1728396000000|2024-10-08 14:00:00|782.5|778|780.9|776.4|782.9|778.4|780.8|776.3|3311
1728396300000|2024-10-08 14:05:00|780.7|776.2|781.9|777.4|782.4|777.9|779.4|774.9|3692
1728396600000|2024-10-08 14:10:00|782|777.5|780.9|776.4|782.4|777.9|780.9|776.4|2076
1728396900000|2024-10-08 14:15:00|780.8|776.3|779.9|775.4|781.4|776.9|779.9|775.4|2458
1728397200000|2024-10-08 14:20:00|780.2|775.7|779.4|774.9|780.9|776.4|777.4|772.9|5705
1728397500000|2024-10-08 14:25:00|779.6|775.1|777.8|773.3|779.9|775.4|777.8|773.3|2962
1728397800000|2024-10-08 14:30:00|777.5|773|777.3|772.8|779.3|774.8|776.8|772.3|4947
1728398100000|2024-10-08 14:35:00|777.5|773|779.3|774.8|779.3|774.8|776.5|772|3067
1728398400000|2024-10-08 14:40:00|779|774.5|779.3|774.8|780.3|775.8|779|774.5|2437
1728398700000|2024-10-08 14:45:00|779.7|775.2|776.3|771.8|779.7|775.2|776.3|771.8|3079
1728399000000|2024-10-08 14:50:00|776.4|771.9|777.3|772.8|777.9|773.4|776.3|771.8|2520
1728399300000|2024-10-08 14:55:00|776.9|772.4|778.5|774|778.5|774|776.7|772.2|3558
1728435600000|2024-10-09 01:00:00|778.3|773.8|783.6|779.1|785|780.5|777.6|773.1|20309
1728435900000|2024-10-09 01:05:00|783.5|779|787|782.5|788.6|784.1|783.2|778.7|17272
1728436200000|2024-10-09 01:10:00|786.6|782.1|784.6|780.1|788.5|784|784|779.5|9926
1728436500000|2024-10-09 01:15:00|784.5|780|787.6|783.1|789.1|784.6|784|779.5|10163
1728436800000|2024-10-09 01:20:00|787.5|783|782|777.5|788|783.5|779.1|774.6|11496
1728437100000|2024-10-09 01:25:00|782.1|777.6|780.3|775.8|782.1|777.6|775.8|771.3|16411
1728437400000|2024-10-09 01:30:00|780.1|775.6|781.5|777|781.8|777.3|774.8|770.3|18137
1728437700000|2024-10-09 01:35:00|781.4|776.9|778.3|773.8|783.8|779.3|777.3|772.8|10451
1728438000000|2024-10-09 01:40:00|778|773.5|781.4|776.9|782.4|777.9|778|773.5|5566
1728438300000|2024-10-09 01:45:00|781.8|777.3|784.8|780.3|785.4|780.9|781.8|777.3|7204
1728438600000|2024-10-09 01:50:00|784.5|780|781|776.5|785.8|781.3|780.5|776|6143
1728438900000|2024-10-09 01:55:00|781.3|776.8|779.3|774.8|783|778.5|778|773.5|7154
1728439200000|2024-10-09 02:00:00|779|774.5|777.5|773|779.3|774.8|772|767.5|20248
1728439500000|2024-10-09 02:05:00|777.6|773.1|773.3|768.8|778|773.5|772.6|768.1|12439
1728439800000|2024-10-09 02:10:00|773.4|768.9|776.4|771.9|776.9|772.4|772.8|768.3|7343
1728441000000|2024-10-09 02:30:00|775.3|770.8|773.9|769.4|775.3|770.8|771.9|767.4|9259
1728441300000|2024-10-09 02:35:00|774.1|769.6|773.9|769.4|776.1|771.6|772.9|768.4|5072
1728441600000|2024-10-09 02:40:00|773.6|769.1|779.1|774.6|779.6|775.1|773.6|769.1|8386
1728441900000|2024-10-09 02:45:00|779.4|774.9|775.9|771.4|779.8|775.3|775.1|770.6|5534
1728442200000|2024-10-09 02:50:00|776.4|771.9|777.4|772.9|778.6|774.1|775.8|771.3|4103
1728442500000|2024-10-09 02:55:00|777|772.5|776.4|771.9|777.9|773.4|775.9|771.4|2892
1728442800000|2024-10-09 03:00:00|776.9|772.4|778.4|773.9|780.4|775.9|776.9|772.4|6070
1728443100000|2024-10-09 03:05:00|778.3|773.8|779.8|775.3|781.1|776.6|777.6|773.1|6134
1728443400000|2024-10-09 03:10:00|780.1|775.6|779.2|774.7|782.6|778.1|778.3|773.8|7148
1728443700000|2024-10-09 03:15:00|779.3|774.8|775.3|770.8|779.4|774.9|773.9|769.4|8308
1728444000000|2024-10-09 03:20:00|775.4|770.9|777.8|773.3|778.1|773.6|772.4|767.9|9683
1728444300000|2024-10-09 03:25:00|777.9|773.4|781.5|777|781.5|777|776.1|771.6|7170
1728451800000|2024-10-09 05:30:00|791|786.5|792.9|788.4|794.1|789.6|787.5|783|48171
1728452100000|2024-10-09 05:35:00|792.6|788.1|793.9|789.4|795.6|791.1|792.1|787.6|16580
1728452400000|2024-10-09 05:40:00|794.3|789.8|791.4|786.9|794.4|789.9|790.1|785.6|9427
1728452700000|2024-10-09 05:45:00|791.6|787.1|792.7|788.2|795.1|790.6|790.3|785.8|8430
1728453000000|2024-10-09 05:50:00|792.8|788.3|792.6|788.1|794.3|789.8|791.8|787.3|5158
1728453300000|2024-10-09 05:55:00|792.5|788|788.4|783.9|792.5|788|787.8|783.3|11284
1728453600000|2024-10-09 06:00:00|788.3|783.8|788.8|784.3|790.4|785.9|788.3|783.8|6127
1728453900000|2024-10-09 06:05:00|788.6|784.1|787.3|782.8|790.3|785.8|786.1|781.6|6251
1728454200000|2024-10-09 06:10:00|787.4|782.9|789.3|784.8|790.4|785.9|786.9|782.4|4581
1728454500000|2024-10-09 06:15:00|788.9|784.4|786.3|781.8|790.2|785.7|786.3|781.8|6553
1728454800000|2024-10-09 06:20:00|786.4|781.9|783.9|779.4|787.8|783.3|782.3|777.8|11200
1728455100000|2024-10-09 06:25:00|783.8|779.3|785.8|781.3|786.9|782.4|783.4|778.9|4861
1728455400000|2024-10-09 06:30:00|785.4|780.9|785.4|780.9|787.4|782.9|783.8|779.3|4211
1728455700000|2024-10-09 06:35:00|785.3|780.8|784.8|780.3|786.3|781.8|783.9|779.4|3085
1728456000000|2024-10-09 06:40:00|784.9|780.4|782.9|778.4|785.9|781.4|782.9|778.4|3856
1728456300000|2024-10-09 06:45:00|782.4|777.9|782.8|778.3|783.3|778.8|781|776.5|7430
1728456600000|2024-10-09 06:50:00|782.9|778.4|780.1|775.6|783.9|779.4|779.6|775.1|7132
1728456900000|2024-10-09 06:55:00|780|775.5|776.4|771.9|780.6|776.1|775.3|770.8|20662
1728478800000|2024-10-09 13:00:00|774.3|769.8|774.4|769.9|777.1|772.6|772.9|768.4|28654
1728479100000|2024-10-09 13:05:00|774.1|769.6|769.6|765.1|774.4|769.9|767|762.5|34142
1728479400000|2024-10-09 13:10:00|769.2|764.7|767.2|762.7|770.1|765.6|764.7|760.2|22701
1728479700000|2024-10-09 13:15:00|766.7|762.2|765.6|761.1|767.2|762.7|764.7|760.2|11119
1728480000000|2024-10-09 13:20:00|765.7|761.2|765.6|761.1|768.6|764.1|765.1|760.6|11692
1728480300000|2024-10-09 13:25:00|765.2|760.7|762.9|758.4|766.1|761.6|762.4|757.9|13017
1728480600000|2024-10-09 13:30:00|762.6|758.1|761.2|756.7|763.6|759.1|761.2|756.7|17041
1728480900000|2024-10-09 13:35:00|761.4|756.9|764.1|759.6|765.1|760.6|761.4|756.9|11479
1728481200000|2024-10-09 13:40:00|763.7|759.2|764.7|760.2|764.8|760.3|762.7|758.2|5593
1728481500000|2024-10-09 13:45:00|765.1|760.6|765.7|761.2|766.2|761.7|764.7|760.2|8076
1728481800000|2024-10-09 13:50:00|765.4|760.9|766.7|762.2|766.7|762.2|763.7|759.2|5222
1728482100000|2024-10-09 13:55:00|766.4|761.9|770.7|766.2|771.1|766.6|766.2|761.7|15910
1728482400000|2024-10-09 14:00:00|771.1|766.6|768.7|764.2|771.1|766.6|768.6|764.1|8758
1728482700000|2024-10-09 14:05:00|768.6|764.1|767.8|763.3|768.7|764.2|766.4|761.9|5954
1728483000000|2024-10-09 14:10:00|767.9|763.4|768.6|764.1|770.1|765.6|767.2|762.7|4731
1728483300000|2024-10-09 14:15:00|768.7|764.2|769.1|764.6|769.6|765.1|768.1|763.6|1897
1728483600000|2024-10-09 14:20:00|768.9|764.4|769.1|764.6|769.1|764.6|768.1|763.6|1926
1728483900000|2024-10-09 14:25:00|769.2|764.7|769.2|764.7|771.1|766.6|769.2|764.7|3806
1728484200000|2024-10-09 14:30:00|769.1|764.6|772.1|767.6|772.5|768|769.1|764.6|6857
1728484500000|2024-10-09 14:35:00|772|767.5|770.4|765.9|772|767.5|769.6|765.1|3437
1728484800000|2024-10-09 14:40:00|770.1|765.6|770.7|766.2|772.1|767.6|769.9|765.4|3638
1728485100000|2024-10-09 14:45:00|770.6|766.1|771.9|767.4|771.9|767.4|769.9|765.4|3361
1728485400000|2024-10-09 14:50:00|772|767.5|775.6|771.1|776.1|771.6|772|767.5|12984
1728485700000|2024-10-09 14:55:00|775.9|771.4|784.7|780.2|784.7|780.2|775.9|771.4|25235
1728522000000|2024-10-10 01:00:00|787.2|782.7|785.4|780.9|788.7|784.2|783.5|779|26451
1728522300000|2024-10-10 01:05:00|785.3|780.8|783|778.5|786.9|782.4|782.7|778.2|10268
1728522600000|2024-10-10 01:10:00|783.7|779.2|783.1|778.6|786.5|782|783|778.5|12549
1728522900000|2024-10-10 01:15:00|783|778.5|783.5|779|784.6|780.1|780.5|776|10793
1728523200000|2024-10-10 01:20:00|783|778.5|785|780.5|786|781.5|781.5|777|6243
1728523500000|2024-10-10 01:25:00|785.4|780.9|786.9|782.4|786.9|782.4|785|780.5|7053
1728523800000|2024-10-10 01:30:00|787.4|782.9|783.7|779.2|787.9|783.4|779.4|774.9|14655
1728524100000|2024-10-10 01:35:00|784|779.5|785.5|781|786.4|781.9|783.4|778.9|9786
1728524400000|2024-10-10 01:40:00|785.9|781.4|787.4|782.9|788.7|784.2|785.4|780.9|9704
1728524700000|2024-10-10 01:45:00|787.7|783.2|781.5|777|787.9|783.4|780.5|776|10603
1728525000000|2024-10-10 01:50:00|781.4|776.9|781.4|776.9|784|779.5|781.4|776.9|6514
1728525300000|2024-10-10 01:55:00|781.7|777.2|784.9|780.4|785.4|780.9|781.4|776.9|5176
1728525600000|2024-10-10 02:00:00|784.7|780.2|785.4|780.9|786.9|782.4|783.2|778.7|5008
1728525900000|2024-10-10 02:05:00|785.7|781.2|785.4|780.9|787|782.5|783.9|779.4|4559
1728526200000|2024-10-10 02:10:00|785|780.5|782.4|777.9|785|780.5|780.9|776.4|6612
1728527400000|2024-10-10 02:30:00|784.4|779.9|787|782.5|788|783.5|784.4|779.9|10150
1728527700000|2024-10-10 02:35:00|786.9|782.4|789.4|784.9|790.7|786.2|786.4|781.9|13556
1728528000000|2024-10-10 02:40:00|789.2|784.7|788|783.5|789.8|785.3|786.3|781.8|6347
1728528300000|2024-10-10 02:45:00|788.4|783.9|788.9|784.4|789.4|784.9|787.4|782.9|3830
1728528600000|2024-10-10 02:50:00|789|784.5|789.9|785.4|790.9|786.4|786.9|782.4|5283
1728528900000|2024-10-10 02:55:00|790|785.5|788|783.5|791|786.5|788|783.5|5230
1728529200000|2024-10-10 03:00:00|788.4|783.9|791.9|787.4|791.9|787.4|786.9|782.4|6866
1728529500000|2024-10-10 03:05:00|791.7|787.2|791.5|787|792.5|788|790.4|785.9|6584
1728529800000|2024-10-10 03:10:00|791.4|786.9|791|786.5|793|788.5|788.9|784.4|7981
1728530100000|2024-10-10 03:15:00|791.4|786.9|792.4|787.9|792.5|788|790.9|786.4|4099
1728530400000|2024-10-10 03:20:00|792.7|788.2|788.7|784.2|794.2|789.7|788.2|783.7|13960
1728530700000|2024-10-10 03:25:00|789.2|784.7|790.8|786.3|793.2|788.7|788.2|783.7|9398
1728538200000|2024-10-10 05:30:00|791.4|786.9|786.7|782.2|791.8|787.3|785.5|781|17448
1728538500000|2024-10-10 05:35:00|786.8|782.3|789.7|785.2|789.8|785.3|786.2|781.7|7023
1728538800000|2024-10-10 05:40:00|789.3|784.8|790.3|785.8|791.8|787.3|789.2|784.7|7073
1728539100000|2024-10-10 05:45:00|790.2|785.7|789.2|784.7|791.8|787.3|788.9|784.4|5479
1728539400000|2024-10-10 05:50:00|789.5|785|786.7|782.2|789.7|785.2|786.2|781.7|6592
1728539700000|2024-10-10 05:55:00|786.3|781.8|786.8|782.3|786.8|782.3|785.3|780.8|7097
1728540000000|2024-10-10 06:00:00|786.3|781.8|782.3|777.8|787.3|782.8|781.8|777.3|10556
1728540300000|2024-10-10 06:05:00|782.5|778|784.8|780.3|785.9|781.4|782|777.5|6822
1728540600000|2024-10-10 06:10:00|785.2|780.7|785.3|780.8|786.3|781.8|784.3|779.8|4396
1728540900000|2024-10-10 06:15:00|785.2|780.7|780.5|776|785.3|780.8|780.5|776|6383
1728541200000|2024-10-10 06:20:00|780.8|776.3|781.8|777.3|783|778.5|780.8|776.3|5185
1728541500000|2024-10-10 06:25:00|781.9|777.4|778.6|774.1|781.9|777.4|777.5|773|10451
1728541800000|2024-10-10 06:30:00|778.5|774|782.3|777.8|784.8|780.3|778|773.5|10721
1728542100000|2024-10-10 06:35:00|782.4|777.9|778.8|774.3|783.3|778.8|778.5|774|5492
1728542400000|2024-10-10 06:40:00|778.5|774|773.5|769|779.5|775|773.5|769|16003
1728542700000|2024-10-10 06:45:00|773.6|769.1|773.5|769|776.8|772.3|772.5|768|13493
1728543000000|2024-10-10 06:50:00|773.7|769.2|774.8|770.3|775.8|771.3|772|767.5|10275
1728543300000|2024-10-10 06:55:00|774.4|769.9|773.9|769.4|775.9|771.4|773.5|769|9723
1728565200000|2024-10-10 13:00:00|775.6|771.1|784.8|780.3|786|781.5|775.1|770.6|36070
1728565500000|2024-10-10 13:05:00|784.5|780|785.8|781.3|787.1|782.6|783.5|779|15104
1728565800000|2024-10-10 13:10:00|785.6|781.1|783.5|779|786.1|781.6|782.8|778.3|9818
1728566100000|2024-10-10 13:15:00|783.8|779.3|785.6|781.1|786.2|781.7|783.3|778.8|8064
1728566400000|2024-10-10 13:20:00|785.3|780.8|788.3|783.8|788.6|784.1|784.9|780.4|11589
1728566700000|2024-10-10 13:25:00|788.2|783.7|790.6|786.1|790.6|786.1|787.3|782.8|13829
1728567000000|2024-10-10 13:30:00|791|786.5|788.8|784.3|791.3|786.8|788.6|784.1|10713
1728567300000|2024-10-10 13:35:00|789.1|784.6|788.3|783.8|790.1|785.6|787.8|783.3|6768
1728567600000|2024-10-10 13:40:00|788.5|784|787.7|783.2|789|784.5|787|782.5|5837
1728567900000|2024-10-10 13:45:00|788.1|783.6|787.6|783.1|789.6|785.1|787.6|783.1|4764
1728568200000|2024-10-10 13:50:00|788.1|783.6|789|784.5|790|785.5|787.6|783.1|4033
1728568500000|2024-10-10 13:55:00|789.1|784.6|790.6|786.1|791|786.5|788.5|784|4821
1728568800000|2024-10-10 14:00:00|791|786.5|790.5|786|791.6|787.1|789.6|785.1|6320
1728569100000|2024-10-10 14:05:00|790.6|786.1|785.6|781.1|791.5|787|785.1|780.6|9265
1728569400000|2024-10-10 14:10:00|785.3|780.8|787.5|783|790|785.5|785.3|780.8|7940
1728569700000|2024-10-10 14:15:00|787.1|782.6|786.1|781.6|787.5|783|786|781.5|4632
1728570000000|2024-10-10 14:20:00|786|781.5|787|782.5|788|783.5|786|781.5|3327
1728570300000|2024-10-10 14:25:00|786.6|782.1|787|782.5|787|782.5|786|781.5|1973
1728570600000|2024-10-10 14:30:00|786.8|782.3|789.4|784.9|789.4|784.9|784|779.5|8219
1728570900000|2024-10-10 14:35:00|789.6|785.1|788.8|784.3|790.5|786|788.3|783.8|3620
1728571200000|2024-10-10 14:40:00|788.5|784|790.3|785.8|790.3|785.8|787.5|783|3312
1728571500000|2024-10-10 14:45:00|790|785.5|788|783.5|790.3|785.8|786.9|782.4|4519
1728571800000|2024-10-10 14:50:00|787.8|783.3|789|784.5|789.8|785.3|787.8|783.3|1967
1728572100000|2024-10-10 14:55:00|788.9|784.4|790.6|786.1|790.8|786.3|788.8|784.3|6704
1728608400000|2024-10-11 01:00:00|791.3|786.8|784.4|779.9|792.8|788.3|782.9|778.4|27107
1728608700000|2024-10-11 01:05:00|784.1|779.6|784.4|779.9|785.9|781.4|782.6|778.1|10051
1728609000000|2024-10-11 01:10:00|784.1|779.6|785.4|780.9|786.1|781.6|783.9|779.4|6277
1728609300000|2024-10-11 01:15:00|785.6|781.1|781.9|777.4|785.9|781.4|781.8|777.3|6191
1728609600000|2024-10-11 01:20:00|782.3|777.8|781.9|777.4|782.9|778.4|780.5|776|10308
1728609900000|2024-10-11 01:25:00|781.6|777.1|779.9|775.4|782.4|777.9|779.1|774.6|6177
1728610200000|2024-10-11 01:30:00|779.6|775.1|780.9|776.4|781.9|777.4|778.9|774.4|7949
1728610500000|2024-10-11 01:35:00|780.6|776.1|781.6|777.1|782.1|777.6|779.6|775.1|4649
1728610800000|2024-10-11 01:40:00|781.9|777.4|785.5|781|785.6|781.1|781.9|777.4|9276
1728611100000|2024-10-11 01:45:00|785.6|781.1|786.4|781.9|787.2|782.7|783.6|779.1|9690
1728611400000|2024-10-11 01:50:00|786.1|781.6|786.6|782.1|787.1|782.6|785.4|780.9|5551
1728611700000|2024-10-11 01:55:00|786.9|782.4|786.1|781.6|787.6|783.1|785.6|781.1|5296
1728612000000|2024-10-11 02:00:00|785.9|781.4|783.3|778.8|785.9|781.4|781.1|776.6|7540
1728612300000|2024-10-11 02:05:00|783.6|779.1|781.3|776.8|784.2|779.7|780.6|776.1|5581
1728612600000|2024-10-11 02:10:00|781.6|777.1|777.9|773.4|782.6|778.1|776.8|772.3|11414
1728613800000|2024-10-11 02:30:00|778|773.5|780.3|775.8|781.8|777.3|775.8|771.3|13609
1728614100000|2024-10-11 02:35:00|780.1|775.6|777.8|773.3|781.3|776.8|776.8|772.3|6410
1728614400000|2024-10-11 02:40:00|777.9|773.4|779.6|775.1|779.6|775.1|777.3|772.8|5568
1728614700000|2024-10-11 02:45:00|779.7|775.2|781.3|776.8|783.1|778.6|779.6|775.1|7551
1728615000000|2024-10-11 02:50:00|781.6|777.1|781.7|777.2|784.1|779.6|778.8|774.3|5719
1728615300000|2024-10-11 02:55:00|781.3|776.8|785.1|780.6|785.9|781.4|781.3|776.8|7765
1728615600000|2024-10-11 03:00:00|785.3|780.8|785.1|780.6|785.9|781.4|783.2|778.7|5612
1728615900000|2024-10-11 03:05:00|785|780.5|782.6|778.1|786.1|781.6|782.1|777.6|5143
1728616200000|2024-10-11 03:10:00|782.8|778.3|782.1|777.6|783.6|779.1|780.3|775.8|4043
1728616500000|2024-10-11 03:15:00|782.3|777.8|785.6|781.1|785.6|781.1|781.6|777.1|4188
1728616800000|2024-10-11 03:20:00|785.8|781.3|784.6|780.1|787.6|783.1|784.6|780.1|9123
1728617100000|2024-10-11 03:25:00|784.5|780|781.8|777.3|784.5|780|779.8|775.3|8915
1728624600000|2024-10-11 05:30:00|782.7|778.2|779.3|774.8|785|780.5|778.8|774.3|9463
1728624900000|2024-10-11 05:35:00|779.4|774.9|782.2|777.7|782.2|777.7|779.1|774.6|5107
1728625200000|2024-10-11 05:40:00|782.6|778.1|781.1|776.6|784|779.5|781.1|776.6|5682
1728625500000|2024-10-11 05:45:00|781.2|776.7|777.1|772.6|782.1|777.6|776.6|772.1|8460
1728625800000|2024-10-11 05:50:00|776.8|772.3|778.6|774.1|779.6|775.1|776.4|771.9|7477
1728626100000|2024-10-11 05:55:00|778.7|774.2|778.9|774.4|780.1|775.6|777.4|772.9|4057
1728626400000|2024-10-11 06:00:00|778.6|774.1|779.1|774.6|781.6|777.1|777.6|773.1|6845
1728626700000|2024-10-11 06:05:00|779|774.5|778.1|773.6|779.1|774.6|777.1|772.6|5211
1728627000000|2024-10-11 06:10:00|778.4|773.9|775.1|770.6|779.4|774.9|774.8|770.3|8890
1728627300000|2024-10-11 06:15:00|774.9|770.4|777.6|773.1|777.6|773.1|774.6|770.1|8424
1728627600000|2024-10-11 06:20:00|777.5|773|778.3|773.8|780.3|775.8|776.6|772.1|9232
1728627900000|2024-10-11 06:25:00|778.7|774.2|779.3|774.8|779.9|775.4|777.8|773.3|3565
1728628200000|2024-10-11 06:30:00|778.9|774.4|776.3|771.8|780.3|775.8|775.8|771.3|6111
1728628500000|2024-10-11 06:35:00|775.9|771.4|775.8|771.3|776.3|771.8|774.8|770.3|6291
1728628800000|2024-10-11 06:40:00|776.1|771.6|778.3|773.8|778.3|773.8|774.9|770.4|5210
1728629100000|2024-10-11 06:45:00|778.4|773.9|784.6|780.1|785.1|780.6|778.4|773.9|20082
1728629400000|2024-10-11 06:50:00|785.1|780.6|785.8|781.3|786.8|782.3|782.3|777.8|15163
1728629700000|2024-10-11 06:55:00|786.2|781.7|787.3|782.8|789.1|784.6|785.3|780.8|18732
1728651600000|2024-10-11 13:00:00|785.6|781.1|773.9|769.4|785.6|781.1|771.2|766.7|51687
1728651900000|2024-10-11 13:05:00|773.7|769.2|777.7|773.2|779.1|774.6|773.4|768.9|21106
1728652200000|2024-10-11 13:10:00|777.3|772.8|779.6|775.1|780.6|776.1|776.7|772.2|12631
1728652500000|2024-10-11 13:15:00|779.5|775|781.6|777.1|783.1|778.6|778.6|774.1|12945
1728652800000|2024-10-11 13:20:00|781.2|776.7|783.6|779.1|783.6|779.1|781.1|776.6|8527
1728653100000|2024-10-11 13:25:00|783.9|779.4|784.1|779.6|785.6|781.1|783.5|779|11545
1728653400000|2024-10-11 13:30:00|784.6|780.1|785.1|780.6|785.7|781.2|784.1|779.6|8019
1728653700000|2024-10-11 13:35:00|785.2|780.7|787.1|782.6|787.1|782.6|784.7|780.2|9328
1728654000000|2024-10-11 13:40:00|787.4|782.9|785.7|781.2|787.6|783.1|784.1|779.6|7366
1728654300000|2024-10-11 13:45:00|785.9|781.4|786.2|781.7|788.1|783.6|784.6|780.1|6780
1728654600000|2024-10-11 13:50:00|786.6|782.1|788.2|783.7|788.6|784.1|785.2|780.7|6619
1728654900000|2024-10-11 13:55:00|788.1|783.6|787.7|783.2|788.6|784.1|787.1|782.6|5306
1728655200000|2024-10-11 14:00:00|788.1|783.6|788.6|784.1|789.1|784.6|787.2|782.7|7595
1728655500000|2024-10-11 14:05:00|789.1|784.6|787.7|783.2|790.6|786.1|787.7|783.2|8600
1728655800000|2024-10-11 14:10:00|787.6|783.1|786.7|782.2|787.6|783.1|785.2|780.7|5322
1728656100000|2024-10-11 14:15:00|787.1|782.6|790.7|786.2|791.6|787.1|786.7|782.2|8517
1728656400000|2024-10-11 14:20:00|791.1|786.6|798.6|794.1|799.2|794.7|791.1|786.6|35900
1728656700000|2024-10-11 14:25:00|798.7|794.2|799.1|794.6|801.2|796.7|797.1|792.6|19947
1728657000000|2024-10-11 14:30:00|799.6|795.1|793.2|788.7|802.1|797.6|791.9|787.4|21062
1728657300000|2024-10-11 14:35:00|793.6|789.1|796.2|791.7|797.7|793.2|793.6|789.1|10071
1728657600000|2024-10-11 14:40:00|796.1|791.6|796.7|792.2|798.7|794.2|795.7|791.2|6495
1728657900000|2024-10-11 14:45:00|797.1|792.6|797.1|792.6|798.2|793.7|796.7|792.2|4333
1728658200000|2024-10-11 14:50:00|797.2|792.7|800|795.5|800.7|796.2|797.1|792.6|7884
1728658500000|2024-10-11 14:55:00|800.1|795.6|800.5|796|800.5|796|797.4|792.9|10857
1728867600000|2024-10-14 01:00:00|796.3|791.8|790.9|786.4|796.8|792.3|786.7|782.2|51819
1728867900000|2024-10-14 01:05:00|790.8|786.3|795.6|791.1|795.6|791.1|790.5|786|12763
1728868200000|2024-10-14 01:10:00|795.7|791.2|793.2|788.7|796|791.5|790.7|786.2|9099
1728868500000|2024-10-14 01:15:00|793.1|788.6|794.1|789.6|794.7|790.2|791.2|786.7|7278
1728868800000|2024-10-14 01:20:00|794.2|789.7|793.7|789.2|794.7|790.2|792.5|788|4498
1728869100000|2024-10-14 01:25:00|793.5|789|796.3|791.8|798.5|794|793.5|789|10679
1728869400000|2024-10-14 01:30:00|796.1|791.6|794.3|789.8|796.1|791.6|791.2|786.7|11387
1728869700000|2024-10-14 01:35:00|794.5|790|798.3|793.8|798.6|794.1|793.3|788.8|7592
1728870000000|2024-10-14 01:40:00|798.1|793.6|795.4|790.9|798.7|794.2|795.3|790.8|5616
1728870300000|2024-10-14 01:45:00|795.3|790.8|795.8|791.3|798.3|793.8|795.3|790.8|4712
1728870600000|2024-10-14 01:50:00|795.5|791|794.3|789.8|796.3|791.8|793.3|788.8|5315
1728870900000|2024-10-14 01:55:00|794|789.5|793.3|788.8|794.4|789.9|792.3|787.8|4878
1728871200000|2024-10-14 02:00:00|793.4|788.9|789.8|785.3|793.7|789.2|788.3|783.8|14572
1728871500000|2024-10-14 02:05:00|789.5|785|789.6|785.1|789.8|785.3|786.4|781.9|12567
1728871800000|2024-10-14 02:10:00|789.8|785.3|790.3|785.8|791.6|787.1|788.2|783.7|5666
1728873000000|2024-10-14 02:30:00|789.4|784.9|791.1|786.6|791.3|786.8|788.1|783.6|5024
1728873300000|2024-10-14 02:35:00|790.8|786.3|792.1|787.6|793.3|788.8|788.6|784.1|4755
1728873600000|2024-10-14 02:40:00|791.8|787.3|793.6|789.1|793.6|789.1|791.1|786.6|3245
1728873900000|2024-10-14 02:45:00|793.5|789|794.6|790.1|795.1|790.6|793.1|788.6|5877
1728874200000|2024-10-14 02:50:00|794.8|790.3|799.1|794.6|799.3|794.8|794.6|790.1|12511
1728874500000|2024-10-14 02:55:00|799.5|795|797.6|793.1|799.6|795.1|796.5|792|6732
1728874800000|2024-10-14 03:00:00|797.8|793.3|799.1|794.6|799.6|795.1|796.6|792.1|6197
1728875100000|2024-10-14 03:05:00|799.5|795|803.1|798.6|805.5|801|799.1|794.6|20463
1728875400000|2024-10-14 03:10:00|803.5|799|807|802.5|807|802.5|802|797.5|14785
1728875700000|2024-10-14 03:15:00|807.3|802.8|805.5|801|807.3|802.8|803|798.5|9848
1728876000000|2024-10-14 03:20:00|805.8|801.3|803.6|799.1|806.3|801.8|803.6|799.1|6936
1728876300000|2024-10-14 03:25:00|803.8|799.3|805|800.5|806.5|802|803|798.5|4824
1728883800000|2024-10-14 05:30:00|807.6|803.1|803.1|798.6|808.4|803.9|802.3|797.8|18042
1728884100000|2024-10-14 05:35:00|802.8|798.3|804.6|800.1|804.6|800.1|802.3|797.8|5469
1728884400000|2024-10-14 05:40:00|804.8|800.3|800.8|796.3|804.8|800.3|800.1|795.6|7832
1728884700000|2024-10-14 05:45:00|801|796.5|799.9|795.4|801.3|796.8|799.1|794.6|5879
1728885000000|2024-10-14 05:50:00|799.8|795.3|802.3|797.8|802.6|798.1|799.1|794.6|4772
1728885300000|2024-10-14 05:55:00|802.6|798.1|804.3|799.8|804.6|800.1|801.9|797.4|5141
1728885600000|2024-10-14 06:00:00|804.6|800.1|801.8|797.3|804.6|800.1|801.3|796.8|4066
1728885900000|2024-10-14 06:05:00|801.7|797.2|799.7|795.2|802.6|798.1|799.3|794.8|4948
1728886200000|2024-10-14 06:10:00|799.8|795.3|799.8|795.3|800.3|795.8|798.1|793.6|6808
1728886500000|2024-10-14 06:15:00|799.7|795.2|798.8|794.3|800.6|796.1|797.5|793|5558
1728886800000|2024-10-14 06:20:00|799.1|794.6|801.6|797.1|801.6|797.1|799.1|794.6|4030
1728887100000|2024-10-14 06:25:00|801.3|796.8|801.6|797.1|803.2|798.7|801.1|796.6|4428
1728887400000|2024-10-14 06:30:00|801.8|797.3|799.1|794.6|802.8|798.3|798.6|794.1|3859
1728887700000|2024-10-14 06:35:00|799.3|794.8|801.7|797.2|802.6|798.1|799.3|794.8|3545
1728888000000|2024-10-14 06:40:00|801.8|797.3|802.3|797.8|803.1|798.6|800.5|796|3572
1728888300000|2024-10-14 06:45:00|802.4|797.9|798.8|794.3|802.4|797.9|798.3|793.8|5043
1728888600000|2024-10-14 06:50:00|799.1|794.6|799.8|795.3|799.8|795.3|794.6|790.1|12421
1728888900000|2024-10-14 06:55:00|799.6|795.1|798.3|793.8|800.4|795.9|797.8|793.3|8057
1728910800000|2024-10-14 13:00:00|796.3|791.8|794.4|789.9|796.8|792.3|791.6|787.1|20612
1728911100000|2024-10-14 13:05:00|794.3|789.8|793.8|789.3|795.8|791.3|793.5|789|8319
1728911400000|2024-10-14 13:10:00|793.5|789|793.5|789|795.5|791|792.3|787.8|9711
1728911700000|2024-10-14 13:15:00|793.6|789.1|795|790.5|795.5|791|792.9|788.4|6101
1728912000000|2024-10-14 13:20:00|795.3|790.8|791.9|787.4|795.5|791|791.1|786.6|8766
1728912300000|2024-10-14 13:25:00|791.8|787.3|791|786.5|792|787.5|790|785.5|10337
1728912600000|2024-10-14 13:30:00|790.5|786|792|787.5|793|788.5|790.5|786|8072
1728912900000|2024-10-14 13:35:00|792.4|787.9|793.9|789.4|794.8|790.3|791.5|787|5476
1728913200000|2024-10-14 13:40:00|794|789.5|796|791.5|797.3|792.8|793.9|789.4|8762
1728913500000|2024-10-14 13:45:00|796.3|791.8|800.5|796|801|796.5|796|791.5|12345
1728913800000|2024-10-14 13:50:00|800.4|795.9|799.5|795|800.8|796.3|799|794.5|8534
1728914100000|2024-10-14 13:55:00|799.8|795.3|802.1|797.6|803.3|798.8|799.3|794.8|14001
1728914400000|2024-10-14 14:00:00|802.2|797.7|802.1|797.6|802.7|798.2|800.8|796.3|6484
1728914700000|2024-10-14 14:05:00|801.8|797.3|800.6|796.1|803.1|798.6|800.1|795.6|7641
1728915000000|2024-10-14 14:10:00|800.7|796.2|799.2|794.7|802.3|797.8|799.1|794.6|4679
1728915300000|2024-10-14 14:15:00|799.5|795|798.3|793.8|800.3|795.8|797.8|793.3|7429
1728915600000|2024-10-14 14:20:00|798.1|793.6|799.8|795.3|799.8|795.3|797.3|792.8|4808
1728915900000|2024-10-14 14:25:00|800.3|795.8|797.3|792.8|800.3|795.8|797.3|792.8|4287
1728916200000|2024-10-14 14:30:00|797.6|793.1|797.8|793.3|798.3|793.8|795.8|791.3|4698
1728916500000|2024-10-14 14:35:00|797.9|793.4|797.3|792.8|799.3|794.8|796.3|791.8|4577
1728916800000|2024-10-14 14:40:00|797.5|793|795.9|791.4|798|793.5|795.9|791.4|2220
1728917100000|2024-10-14 14:45:00|795.8|791.3|796.8|792.3|797.5|793|795.5|791|2780
1728917400000|2024-10-14 14:50:00|796.5|792|795.5|791|796.6|792.1|794.2|789.7|5101
1728917700000|2024-10-14 14:55:00|795.3|790.8|795.8|791.3|796.8|792.3|794.8|790.3|3900
1728954000000|2024-10-15 01:00:00|793.7|789.2|793.3|788.8|797|792.5|792.2|787.7|14224
1728954300000|2024-10-15 01:05:00|793.2|788.7|793.2|788.7|794.3|789.8|792.4|787.9|5507
1728954600000|2024-10-15 01:10:00|792.9|788.4|794.4|789.9|794.9|790.4|792.8|788.3|4511
1728954900000|2024-10-15 01:15:00|794.2|789.7|793.7|789.2|795.2|790.7|792.7|788.2|4492
1728955200000|2024-10-15 01:20:00|793.9|789.4|794.8|790.3|795.7|791.2|793.3|788.8|3730
1728955500000|2024-10-15 01:25:00|794.4|789.9|793.4|788.9|794.4|789.9|791.7|787.2|6292
1728955800000|2024-10-15 01:30:00|793.2|788.7|795.7|791.2|796.7|792.2|791.7|787.2|7830
1728956100000|2024-10-15 01:35:00|795.6|791.1|794.8|790.3|796.7|792.2|793.7|789.2|5429
1728956400000|2024-10-15 01:40:00|794.7|790.2|795.7|791.2|795.7|791.2|792.4|787.9|4727
1728956700000|2024-10-15 01:45:00|795.4|790.9|795.2|790.7|797.7|793.2|795.2|790.7|5052
1728957000000|2024-10-15 01:50:00|795.4|790.9|796.2|791.7|797.7|793.2|795.2|790.7|4583
1728957300000|2024-10-15 01:55:00|796|791.5|795.7|791.2|796.2|791.7|793.4|788.9|4261
1728957600000|2024-10-15 02:00:00|795.4|790.9|798.2|793.7|799|794.5|795.4|790.9|6621
1728957900000|2024-10-15 02:05:00|798.3|793.8|798.2|793.7|799.2|794.7|797.2|792.7|4270
1728958200000|2024-10-15 02:10:00|798.1|793.6|799.1|794.6|799.3|794.8|797.5|793|3840
1728959400000|2024-10-15 02:30:00|799|794.5|801.5|797|801.5|797|798.4|793.9|10821
1728959700000|2024-10-15 02:35:00|801.6|797.1|799.5|795|802|797.5|799.5|795|7666
1728960000000|2024-10-15 02:40:00|799.2|794.7|796.7|792.2|799.7|795.2|796.4|791.9|7445
1728960300000|2024-10-15 02:45:00|796.4|791.9|795.2|790.7|796.4|791.9|793.7|789.2|10737
1728960600000|2024-10-15 02:50:00|795.5|791|798.7|794.2|800.2|795.7|795.2|790.7|7762
1728960900000|2024-10-15 02:55:00|798.5|794|797.2|792.7|798.7|794.2|795.7|791.2|3835
1728961200000|2024-10-15 03:00:00|797.5|793|797|792.5|799.5|795|796.2|791.7|2638
1728961500000|2024-10-15 03:05:00|796.7|792.2|795.5|791|798.5|794|795.2|790.7|3239
1728961800000|2024-10-15 03:10:00|795.7|791.2|797|792.5|797.7|793.2|795.2|790.7|2847
1728962100000|2024-10-15 03:15:00|797.2|792.7|797.2|792.7|797.7|793.2|795.7|791.2|2340
1728962400000|2024-10-15 03:20:00|797.4|792.9|797|792.5|797.9|793.4|795.2|790.7|2720
1728962700000|2024-10-15 03:25:00|796.9|792.4|801.1|796.6|801.8|797.3|796.7|792.2|11107
1728970200000|2024-10-15 05:30:00|794.4|789.9|799|794.5|800.4|795.9|792.5|788|25878
1728970500000|2024-10-15 05:35:00|799.3|794.8|800.5|796|803.5|799|798.9|794.4|19845
1728970800000|2024-10-15 05:40:00|800.8|796.3|796.7|792.2|801|796.5|793.7|789.2|17511
1728971100000|2024-10-15 05:45:00|796.6|792.1|799.7|795.2|800|795.5|795.7|791.2|6705
1728971400000|2024-10-15 05:50:00|799.5|795|797.2|792.7|799.5|795|797.2|792.7|4401
1728971700000|2024-10-15 05:55:00|796.9|792.4|796.9|792.4|798.8|794.3|796.7|792.2|2997
1728972000000|2024-10-15 06:00:00|796.7|792.2|797.1|792.6|798.2|793.7|795.4|790.9|3647
1728972300000|2024-10-15 06:05:00|797.2|792.7|794.7|790.2|797.2|792.7|794.5|790|4074
1728972600000|2024-10-15 06:10:00|794.6|790.1|793.9|789.4|795.4|790.9|791.4|786.9|14775
1728972900000|2024-10-15 06:15:00|793.8|789.3|792.2|787.7|793.8|789.3|792.2|787.7|5478
1728973200000|2024-10-15 06:20:00|792.4|787.9|789.9|785.4|792.7|788.2|788.4|783.9|14044
1728973500000|2024-10-15 06:25:00|790.2|785.7|790.6|786.1|791.2|786.7|788.4|783.9|9548
1728973800000|2024-10-15 06:30:00|790.7|786.2|794.7|790.2|794.7|790.2|790.7|786.2|11166
1728974100000|2024-10-15 06:35:00|794.6|790.1|790.7|786.2|795.6|791.1|790.3|785.8|9047
1728974400000|2024-10-15 06:40:00|790.9|786.4|791.7|787.2|792.2|787.7|790.2|785.7|5110
1728974700000|2024-10-15 06:45:00|791.9|787.4|790.8|786.3|792.4|787.9|790.3|785.8|3875
1728975000000|2024-10-15 06:50:00|790.7|786.2|788.6|784.1|790.9|786.4|786.6|782.1|18368
1728975300000|2024-10-15 06:55:00|788.7|784.2|789.3|784.8|790.1|785.6|788.4|783.9|9527
1728997200000|2024-10-15 13:00:00|793.3|788.8|798.7|794.2|799.9|795.4|792.7|788.2|40215
1728997500000|2024-10-15 13:05:00|798.9|794.4|800.7|796.2|801.9|797.4|798.2|793.7|19849
1728997800000|2024-10-15 13:10:00|801.2|796.7|802.7|798.2|802.7|798.2|799.7|795.2|11713
1728998100000|2024-10-15 13:15:00|802.6|798.1|801.6|797.1|802.7|798.2|800.7|796.2|9203
1728998400000|2024-10-15 13:20:00|801.5|797|800.2|795.7|802.2|797.7|800.2|795.7|5807
1728998700000|2024-10-15 13:25:00|800.7|796.2|800.7|796.2|801.7|797.2|800.7|796.2|4533
1728999000000|2024-10-15 13:30:00|800.9|796.4|796.8|792.3|800.9|796.4|796.4|791.9|11982
1728999300000|2024-10-15 13:35:00|796.7|792.2|793.6|789.1|797.4|792.9|793.1|788.6|13391
1728999600000|2024-10-15 13:40:00|793.2|788.7|792.6|788.1|793.6|789.1|791.4|786.9|14266
1728999900000|2024-10-15 13:45:00|792.5|788|793.9|789.4|794.9|790.4|791.6|787.1|9041
1729000200000|2024-10-15 13:50:00|794.1|789.6|796.4|791.9|796.9|792.4|794.1|789.6|8597
1729000500000|2024-10-15 13:55:00|796.2|791.7|795.4|790.9|796.4|791.9|793.9|789.4|4327
1729000800000|2024-10-15 14:00:00|795.1|790.6|795.1|790.6|795.9|791.4|794.1|789.6|3605
1729001100000|2024-10-15 14:05:00|794.9|790.4|795.9|791.4|795.9|791.4|794.6|790.1|2423
1729001400000|2024-10-15 14:10:00|796.1|791.6|796.4|791.9|798|793.5|795.4|790.9|6275
1729001700000|2024-10-15 14:15:00|796.2|791.7|796.7|792.2|797.2|792.7|795.4|790.9|2484
1729002000000|2024-10-15 14:20:00|796.8|792.3|794.7|790.2|796.9|792.4|793.4|788.9|4641
1729002300000|2024-10-15 14:25:00|794.9|790.4|794.2|789.7|795.4|790.9|793.4|788.9|2001
1729002600000|2024-10-15 14:30:00|793.9|789.4|793.9|789.4|794.2|789.7|791.7|787.2|7534
1729002900000|2024-10-15 14:35:00|793.8|789.3|792.9|788.4|794.4|789.9|792.4|787.9|3422
1729003200000|2024-10-15 14:40:00|792.8|788.3|793.3|788.8|794.9|790.4|792.7|788.2|2967
1729003500000|2024-10-15 14:45:00|793.4|788.9|793.9|789.4|794.2|789.7|792.7|788.2|2498
1729003800000|2024-10-15 14:50:00|793.8|789.3|793.4|788.9|794.7|790.2|793.2|788.7|3161
1729004100000|2024-10-15 14:55:00|793.7|789.2|794.2|789.7|794.6|790.1|793.3|788.8|4555
1729040400000|2024-10-16 01:00:00|792.9|788.4|792.8|788.3|794.6|790.1|790.8|786.3|13222
1729040700000|2024-10-16 01:05:00|793|788.5|790.6|786.1|794.3|789.8|790.3|785.8|6562
1729041000000|2024-10-16 01:10:00|790.3|785.8|790.8|786.3|790.8|786.3|788.8|784.3|9569
1729041300000|2024-10-16 01:15:00|791.1|786.6|790.3|785.8|791.9|787.4|789.8|785.3|4882
1729041600000|2024-10-16 01:20:00|790.1|785.6|788.8|784.3|790.6|786.1|788.8|784.3|4785
1729041900000|2024-10-16 01:25:00|789.1|784.6|784.2|779.7|789.2|784.7|783|778.5|22824
1729042200000|2024-10-16 01:30:00|783.9|779.4|788.6|784.1|788.8|784.3|783.8|779.3|10304
1729042500000|2024-10-16 01:35:00|788.7|784.2|790.2|785.7|790.6|786.1|786.6|782.1|8044
1729042800000|2024-10-16 01:40:00|790.3|785.8|792.9|788.4|793.9|789.4|790.1|785.6|11595
1729043100000|2024-10-16 01:45:00|793.4|788.9|793.9|789.4|795.8|791.3|792.4|787.9|13588
1729043400000|2024-10-16 01:50:00|794|789.5|794.6|790.1|795.4|790.9|793.9|789.4|4298
1729043700000|2024-10-16 01:55:00|794.9|790.4|793.6|789.1|795.1|790.6|791.3|786.8|7501
1729044000000|2024-10-16 02:00:00|793.8|789.3|791.1|786.6|794.1|789.6|790.6|786.1|4582
1729044300000|2024-10-16 02:05:00|790.6|786.1|789.2|784.7|790.9|786.4|786.8|782.3|11418
1729044600000|2024-10-16 02:10:00|789.6|785.1|788.4|783.9|791.6|787.1|787.3|782.8|5616
1729045800000|2024-10-16 02:30:00|787.9|783.4|788.8|784.3|788.8|784.3|785.8|781.3|9040
1729046100000|2024-10-16 02:35:00|788.7|784.2|790.1|785.6|790.1|785.6|788.2|783.7|3666
1729046400000|2024-10-16 02:40:00|790.3|785.8|787.8|783.3|790.3|785.8|787.8|783.3|2177
1729046700000|2024-10-16 02:45:00|787.9|783.4|789.1|784.6|790.6|786.1|787.6|783.1|3235
1729047000000|2024-10-16 02:50:00|789.2|784.7|790.6|786.1|790.6|786.1|788.1|783.6|2816
1729047300000|2024-10-16 02:55:00|790.7|786.2|792.1|787.6|792.6|788.1|790.6|786.1|5387
1729047600000|2024-10-16 03:00:00|792.2|787.7|792.1|787.6|792.6|788.1|790.6|786.1|3622
1729047900000|2024-10-16 03:05:00|792.5|788|795.6|791.1|795.6|791.1|792.2|787.7|10505
1729048200000|2024-10-16 03:10:00|795.5|791|797.3|792.8|797.4|792.9|795.1|790.6|14215
1729048500000|2024-10-16 03:15:00|797.4|792.9|794.6|790.1|798|793.5|794.1|789.6|9111
1729048800000|2024-10-16 03:20:00|794.7|790.2|795|790.5|795.8|791.3|794.6|790.1|3812
1729049100000|2024-10-16 03:25:00|794.9|790.4|791.6|787.1|794.9|790.4|791.1|786.6|8344
1729056600000|2024-10-16 05:30:00|789.9|785.4|790.1|785.6|792.2|787.7|788.6|784.1|11542
1729056900000|2024-10-16 05:35:00|789.8|785.3|789.8|785.3|790.3|785.8|789.1|784.6|5337
1729057200000|2024-10-16 05:40:00|790.1|785.6|790.8|786.3|791.6|787.1|789.1|784.6|5442
1729057500000|2024-10-16 05:45:00|791.1|786.6|789.1|784.6|791.6|787.1|789.1|784.6|3836
1729057800000|2024-10-16 05:50:00|789.2|784.7|786.3|781.8|789.6|785.1|785.3|780.8|11584
1729058100000|2024-10-16 05:55:00|786.6|782.1|788.3|783.8|788.8|784.3|786.6|782.1|7081
1729058400000|2024-10-16 06:00:00|788.1|783.6|786.3|781.8|788.2|783.7|785.3|780.8|5796
1729058700000|2024-10-16 06:05:00|786.6|782.1|785.4|780.9|786.8|782.3|784.3|779.8|8845
1729059000000|2024-10-16 06:10:00|785.3|780.8|786.9|782.4|787.5|783|784.3|779.8|4986
1729059300000|2024-10-16 06:15:00|786.8|782.3|786.2|781.7|788.3|783.8|785.8|781.3|4904
1729059600000|2024-10-16 06:20:00|786.3|781.8|788.8|784.3|788.8|784.3|786.3|781.8|4861
1729059900000|2024-10-16 06:25:00|789.1|784.6|789.3|784.8|789.8|785.3|788.3|783.8|4558
1729060200000|2024-10-16 06:30:00|789|784.5|785.3|780.8|789.8|785.3|784.8|780.3|6278
1729060500000|2024-10-16 06:35:00|785|780.5|786.5|782|788.4|783.9|784.5|780|8014
1729060800000|2024-10-16 06:40:00|786.3|781.8|785.8|781.3|786.4|781.9|784.4|779.9|6899
1729061100000|2024-10-16 06:45:00|786|781.5|783.4|778.9|786|781.5|782|777.5|13851
1729061400000|2024-10-16 06:50:00|783.5|779|781.6|777.1|784.3|779.8|781|776.5|10703
1729061700000|2024-10-16 06:55:00|781.5|777|780.7|776.2|782.4|777.9|779.7|775.2|18480
1729083600000|2024-10-16 13:00:00|782.3|777.8|785.5|781|786.5|782|782.3|777.8|18620
1729083900000|2024-10-16 13:05:00|785.2|780.7|782.1|777.6|786.5|782|782|777.5|9221
1729084200000|2024-10-16 13:10:00|782|777.5|782.5|778|782.5|778|781.5|777|5800
1729084500000|2024-10-16 13:15:00|782.8|778.3|784|779.5|784.8|780.3|782|777.5|6352
1729084800000|2024-10-16 13:20:00|784.3|779.8|783.1|778.6|784.5|780|782.5|778|4227
1729085100000|2024-10-16 13:25:00|783.2|778.7|784.6|780.1|785.8|781.3|783|778.5|5120
1729085400000|2024-10-16 13:30:00|785|780.5|783.3|778.8|785.5|781|782.8|778.3|4684
1729085700000|2024-10-16 13:35:00|783.4|778.9|785|780.5|785.3|780.8|782.8|778.3|3311
1729086000000|2024-10-16 13:40:00|785.3|780.8|785|780.5|785.3|780.8|783.8|779.3|2917
1729086300000|2024-10-16 13:45:00|784.8|780.3|786.3|781.8|787.4|782.9|784.3|779.8|9254
1729086600000|2024-10-16 13:50:00|786.4|781.9|787.1|782.6|788.1|783.6|785.8|781.3|7414
1729086900000|2024-10-16 13:55:00|787.2|782.7|788.1|783.6|788.1|783.6|787.1|782.6|4193
1729087200000|2024-10-16 14:00:00|787.8|783.3|790.6|786.1|791.1|786.6|787.6|783.1|12507
1729087500000|2024-10-16 14:05:00|790.9|786.4|791.1|786.6|791.4|786.9|789.8|785.3|7952
1729087800000|2024-10-16 14:10:00|790.8|786.3|790.8|786.3|791.1|786.6|790.1|785.6|5693
1729088100000|2024-10-16 14:15:00|791.1|786.6|791.1|786.6|791.1|786.6|789.8|785.3|3493
1729088400000|2024-10-16 14:20:00|790.8|786.3|790.6|786.1|791.1|786.6|790.1|785.6|2715
1729088700000|2024-10-16 14:25:00|790.3|785.8|791.8|787.3|792.1|787.6|790.1|785.6|6087
1729089000000|2024-10-16 14:30:00|792.1|787.6|789.1|784.6|792.6|788.1|788.4|783.9|6718
1729089300000|2024-10-16 14:35:00|788.6|784.1|789.8|785.3|791.2|786.7|788.1|783.6|4865
1729089600000|2024-10-16 14:40:00|790.1|785.6|789.8|785.3|790.3|785.8|789.6|785.1|1193
1729089900000|2024-10-16 14:45:00|789.7|785.2|791.1|786.6|791.8|787.3|789.7|785.2|2932
1729090200000|2024-10-16 14:50:00|791.2|786.7|792.3|787.8|792.8|788.3|791.2|786.7|5161
1729090500000|2024-10-16 14:55:00|792.6|788.1|790.8|786.3|792.8|788.3|790.6|786.1|4459
1729126800000|2024-10-17 01:00:00|790.5|786|790.2|785.7|792.7|788.2|789.2|784.7|7607
1729127100000|2024-10-17 01:05:00|790.5|786|791|786.5|792.3|787.8|790.2|785.7|3554
1729127400000|2024-10-17 01:10:00|790.7|786.2|790.5|786|791.2|786.7|789.7|785.2|2265
1729127700000|2024-10-17 01:15:00|790.7|786.2|792.5|788|792.5|788|790|785.5|3954
1729128000000|2024-10-17 01:20:00|792.2|787.7|792.5|788|792.5|788|791.5|787|2481
1729128300000|2024-10-17 01:25:00|792.7|788.2|791.5|787|794|789.5|789.9|785.4|6148
1729128600000|2024-10-17 01:30:00|791.9|787.4|789.2|784.7|791.9|787.4|789|784.5|5179
1729128900000|2024-10-17 01:35:00|789.5|785|790|785.5|790.5|786|789|784.5|3690
1729129200000|2024-10-17 01:40:00|790.4|785.9|791|786.5|791.5|787|789.5|785|2988
1729129500000|2024-10-17 01:45:00|790.7|786.2|789.9|785.4|791|786.5|789.2|784.7|3717
1729129800000|2024-10-17 01:50:00|790|785.5|787.7|783.2|790|785.5|787.2|782.7|7497
1729130100000|2024-10-17 01:55:00|787.4|782.9|785.8|781.3|787.4|782.9|784.6|780.1|9079
1729130400000|2024-10-17 02:00:00|785.7|781.2|787.2|782.7|787.3|782.8|783.4|778.9|13536
1729130700000|2024-10-17 02:05:00|787.3|782.8|793|788.5|795.5|791|787.3|782.8|21322
1729131000000|2024-10-17 02:10:00|792.9|788.4|781.5|777|792.9|788.4|781.2|776.7|33529
1729132200000|2024-10-17 02:30:00|778.6|774.1|774.2|769.7|778.6|774.1|773.2|768.7|44032
1729132500000|2024-10-17 02:35:00|773.7|769.2|763.9|759.4|774.7|770.2|763.9|759.4|44438
1729132800000|2024-10-17 02:40:00|763.8|759.3|766.4|761.9|767.1|762.6|761.6|757.1|35031
1729133100000|2024-10-17 02:45:00|766.1|761.6|770.5|766|771|766.5|764.6|760.1|23200
1729133400000|2024-10-17 02:50:00|770.4|765.9|769.7|765.2|771.5|767|768.7|764.2|11810
1729133700000|2024-10-17 02:55:00|769.2|764.7|768.9|764.4|771|766.5|766.9|762.4|10834
1729134000000|2024-10-17 03:00:00|768.4|763.9|764.4|759.9|768.4|763.9|763.4|758.9|14340
1729134300000|2024-10-17 03:05:00|764.7|760.2|770.2|765.7|770.5|766|762.6|758.1|18028
1729134600000|2024-10-17 03:10:00|770.1|765.6|765.3|760.8|770.5|766|765.3|760.8|9462
1729134900000|2024-10-17 03:15:00|765.4|760.9|764.2|759.7|767.2|762.7|763.9|759.4|7908
1729135200000|2024-10-17 03:20:00|764.4|759.9|761.2|756.7|765.7|761.2|760.6|756.1|16734
1729135500000|2024-10-17 03:25:00|761.3|756.8|764.1|759.6|765.7|761.2|761.2|756.7|11356
1729143000000|2024-10-17 05:30:00|764.9|760.4|763.7|759.2|766.7|762.2|763.7|759.2|13321
1729143300000|2024-10-17 05:35:00|763.9|759.4|757.7|753.2|764.7|760.2|756.6|752.1|22759
1729143600000|2024-10-17 05:40:00|757.8|753.3|756.6|752.1|758.2|753.7|755.9|751.4|12642
1729143900000|2024-10-17 05:45:00|756.4|751.9|757.2|752.7|758.4|753.9|756.4|751.9|7963
1729144200000|2024-10-17 05:50:00|757.3|752.8|757.6|753.1|759.2|754.7|756.2|751.7|7359
1729144500000|2024-10-17 05:55:00|757.3|752.8|756.8|752.3|758.5|754|756.7|752.2|6526
1729144800000|2024-10-17 06:00:00|756.9|752.4|754.9|750.4|757.4|752.9|754.3|749.8|12273
1729145100000|2024-10-17 06:05:00|754.8|750.3|754.9|750.4|756.2|751.7|752.3|747.8|13411
1729145400000|2024-10-17 06:10:00|754.8|750.3|751.9|747.4|755.7|751.2|751.4|746.9|9225
1729145700000|2024-10-17 06:15:00|751.4|746.9|752.4|747.9|753.6|749.1|751.4|746.9|9502
1729146000000|2024-10-17 06:20:00|752.6|748.1|751.1|746.6|754.2|749.7|749.6|745.1|14946
1729146300000|2024-10-17 06:25:00|751|746.5|752.7|748.2|752.7|748.2|745.2|740.7|23785
1729146600000|2024-10-17 06:30:00|753.2|748.7|754.7|750.2|755.2|750.7|750.4|745.9|14872
1729146900000|2024-10-17 06:35:00|754.4|749.9|753.9|749.4|755|750.5|751.4|746.9|7376
1729147200000|2024-10-17 06:40:00|754.2|749.7|754.8|750.3|756.5|752|753.7|749.2|9202
1729147500000|2024-10-17 06:45:00|755.1|750.6|755.7|751.2|755.7|751.2|753.4|748.9|6636
1729147800000|2024-10-17 06:50:00|755.4|750.9|750.1|745.6|755.4|750.9|750.1|745.6|12613
1729148100000|2024-10-17 06:55:00|749.8|745.3|745|740.5|751.1|746.6|745|740.5|28903
1729170000000|2024-10-17 13:00:00|749.6|745.1|752.6|748.1|753.4|748.9|749.6|745.1|28076
1729170300000|2024-10-17 13:05:00|752.4|747.9|753.9|749.4|754.1|749.6|752.4|747.9|9588
1729170600000|2024-10-17 13:10:00|754|749.5|754.4|749.9|754.6|750.1|753.4|748.9|8353
1729170900000|2024-10-17 13:15:00|754.1|749.6|755.4|750.9|755.4|750.9|753.9|749.4|6501
1729171200000|2024-10-17 13:20:00|755.1|750.6|754.7|750.2|755.1|750.6|752.7|748.2|6784
1729171500000|2024-10-17 13:25:00|754.8|750.3|754.5|750|756.4|751.9|754.4|749.9|10061
1729171800000|2024-10-17 13:30:00|754.4|749.9|753.9|749.4|755.9|751.4|753.9|749.4|3252
1729172100000|2024-10-17 13:35:00|754.1|749.6|753.1|748.6|754.6|750.1|752.9|748.4|5207
1729172400000|2024-10-17 13:40:00|753.4|748.9|754.1|749.6|754.9|750.4|752.9|748.4|2518
1729172700000|2024-10-17 13:45:00|754.4|749.9|752.9|748.4|754.4|749.9|752.6|748.1|2232
1729173000000|2024-10-17 13:50:00|753|748.5|753.9|749.4|754.4|749.9|752.9|748.4|2900
1729173300000|2024-10-17 13:55:00|753.7|749.2|753.6|749.1|753.9|749.4|752.4|747.9|2786
1729173600000|2024-10-17 14:00:00|753.2|748.7|752.9|748.4|753.6|749.1|752.5|748|1935
1729173900000|2024-10-17 14:05:00|753|748.5|754.1|749.6|755.1|750.6|751.6|747.1|6118
1729174200000|2024-10-17 14:10:00|754.4|749.9|753.4|748.9|754.6|750.1|752.4|747.9|2114
1729174500000|2024-10-17 14:15:00|753.1|748.6|752.6|748.1|753.4|748.9|751.9|747.4|1924
1729174800000|2024-10-17 14:20:00|752.9|748.4|752.1|747.6|753.4|748.9|752.1|747.6|2127
1729175100000|2024-10-17 14:25:00|752.4|747.9|751.4|746.9|752.9|748.4|751.4|746.9|2237
1729175400000|2024-10-17 14:30:00|751.6|747.1|753.6|749.1|754.1|749.6|751.4|746.9|3411
1729175700000|2024-10-17 14:35:00|753.9|749.4|753.6|749.1|754.6|750.1|752.6|748.1|2904
1729176000000|2024-10-17 14:40:00|753.9|749.4|752.6|748.1|754.1|749.6|752.5|748|1312
1729176300000|2024-10-17 14:45:00|752.9|748.4|753.4|748.9|754.1|749.6|752.6|748.1|1952
1729176600000|2024-10-17 14:50:00|753.5|749|751.4|746.9|753.6|749.1|751|746.5|2654
1729176900000|2024-10-17 14:55:00|751.2|746.7|751.5|747|752.1|747.6|750.4|745.9|6882
1729177200000|2024-10-17 15:00:00|751.4|746.9|751.4|746.9|751.4|746.9|751.4|746.9|0
1729213200000|2024-10-18 01:00:00|753|748.5|755.5|751|756.7|752.2|752.9|748.4|14095
1729213500000|2024-10-18 01:05:00|756|751.5|756.5|752|756.5|752|753.5|749|7343
1729213800000|2024-10-18 01:10:00|756.2|751.7|755.7|751.2|756.5|752|753.7|749.2|7234
1729214100000|2024-10-18 01:15:00|755.6|751.1|754.5|750|755.7|751.2|754.5|750|3512
1729214400000|2024-10-18 01:20:00|754.2|749.7|753.7|749.2|755.2|750.7|752.7|748.2|7021
1729214700000|2024-10-18 01:25:00|753.6|749.1|753.2|748.7|755.2|750.7|753|748.5|5076
1729215000000|2024-10-18 01:30:00|753.5|749|754.6|750.1|754.7|750.2|750.9|746.4|6020
1729215300000|2024-10-18 01:35:00|754.7|750.2|752.7|748.2|755.7|751.2|752.7|748.2|4352
1729215600000|2024-10-18 01:40:00|753|748.5|753|748.5|754|749.5|751|746.5|5277
1729215900000|2024-10-18 01:45:00|753.5|749|751.5|747|753.5|749|750|745.5|5802
1729216200000|2024-10-18 01:50:00|751.4|746.9|750.5|746|752.5|748|750.5|746|4755
1729216500000|2024-10-18 01:55:00|750.7|746.2|748.5|744|750.7|746.2|747.7|743.2|10161
1729216800000|2024-10-18 02:00:00|748.2|743.7|749.5|745|752.2|747.7|748|743.5|6435
1729217100000|2024-10-18 02:05:00|749.7|745.2|749.2|744.7|750.5|746|747.4|742.9|6600
1729217400000|2024-10-18 02:10:00|749|744.5|748|743.5|749.2|744.7|747|742.5|4937
1729218600000|2024-10-18 02:30:00|748.5|744|755.2|750.7|755.5|751|748.5|744|16086
1729218900000|2024-10-18 02:35:00|755.5|751|758.2|753.7|758.2|753.7|754.7|750.2|15592
1729219200000|2024-10-18 02:40:00|758|753.5|755|750.5|759|754.5|754.2|749.7|14029
1729219500000|2024-10-18 02:45:00|754.7|750.2|755|750.5|757|752.5|754.5|750|5769
1729219800000|2024-10-18 02:50:00|755.5|751|752.5|748|756.2|751.7|751.8|747.3|7287
1729220100000|2024-10-18 02:55:00|752.7|748.2|752.7|748.2|754.5|750|752.5|748|4135
1729220400000|2024-10-18 03:00:00|752.6|748.1|753|748.5|753.5|749|750.7|746.2|5243
1729220700000|2024-10-18 03:05:00|753.1|748.6|752.2|747.7|754.1|749.6|751.5|747|3442
1729221000000|2024-10-18 03:10:00|752.5|748|751.2|746.7|752.5|748|750.5|746|2781
1729221300000|2024-10-18 03:15:00|751.5|747|749.8|745.3|752|747.5|749.2|744.7|6519
1729221600000|2024-10-18 03:20:00|749.7|745.2|749.2|744.7|750.5|746|748.7|744.2|3785
1729221900000|2024-10-18 03:25:00|749.1|744.6|750.6|746.1|751.1|746.6|748.7|744.2|4001
1729229400000|2024-10-18 05:30:00|760.7|756.2|756.5|752|762.6|758.1|754.8|750.3|38021
1729229700000|2024-10-18 05:35:00|756.6|752.1|758.8|754.3|760|755.5|756|751.5|11253
1729230000000|2024-10-18 05:40:00|758.5|754|759.5|755|759.8|755.3|756.5|752|7325
1729230300000|2024-10-18 05:45:00|759.8|755.3|759.5|755|761.8|757.3|759.4|754.9|13077
1729230600000|2024-10-18 05:50:00|759.8|755.3|761|756.5|761.8|757.3|759.8|755.3|6846
1729230900000|2024-10-18 05:55:00|761.3|756.8|762.5|758|763.5|759|761|756.5|9999
1729231200000|2024-10-18 06:00:00|762.4|757.9|758.6|754.1|763|758.5|758.5|754|10507
1729231500000|2024-10-18 06:05:00|758.8|754.3|761|756.5|761|756.5|757.7|753.2|7118
1729231800000|2024-10-18 06:10:00|761.1|756.6|761|756.5|762|757.5|759.5|755|4361
1729232100000|2024-10-18 06:15:00|760.9|756.4|764.4|759.9|764.5|760|760.9|756.4|7786
1729232400000|2024-10-18 06:20:00|764.5|760|762|757.5|764.8|760.3|761.5|757|5383
1729232700000|2024-10-18 06:25:00|762.1|757.6|762|757.5|763|758.5|761.5|757|3036
1729233000000|2024-10-18 06:30:00|762.1|757.6|766.9|762.4|767.3|762.8|761.5|757|12924
1729233300000|2024-10-18 06:35:00|766.8|762.3|769|764.5|769|764.5|765.3|760.8|14445
1729233600000|2024-10-18 06:40:00|769.3|764.8|765.7|761.2|772|767.5|765.7|761.2|23582
1729233900000|2024-10-18 06:45:00|765.2|760.7|761.9|757.4|766.5|762|760.9|756.4|17083
1729234200000|2024-10-18 06:50:00|762.1|757.6|758.9|754.4|762.9|758.4|757.9|753.4|12969
1729234500000|2024-10-18 06:55:00|758.8|754.3|759.5|755|760.9|756.4|758.2|753.7|12461
1729256400000|2024-10-18 13:00:00|760.5|756|756.1|751.6|761.7|757.2|755.6|751.1|22312
1729256700000|2024-10-18 13:05:00|756.4|751.9|756.9|752.4|757.2|752.7|754.6|750.1|9261
1729257000000|2024-10-18 13:10:00|757|752.5|760.4|755.9|760.4|755.9|756.9|752.4|8299
1729257300000|2024-10-18 13:15:00|760.7|756.2|761.9|757.4|762.1|757.6|758.9|754.4|10163
1729257600000|2024-10-18 13:20:00|761.6|757.1|763.4|758.9|763.4|758.9|760.4|755.9|7173
1729257900000|2024-10-18 13:25:00|763.1|758.6|762.9|758.4|763.4|758.9|761.4|756.9|5276
1729258200000|2024-10-18 13:30:00|762.7|758.2|761.3|756.8|764.2|759.7|760.9|756.4|6408
1729258500000|2024-10-18 13:35:00|761.4|756.9|761.1|756.6|762.9|758.4|760.6|756.1|3936
1729258800000|2024-10-18 13:40:00|761.2|756.7|759.8|755.3|761.6|757.1|759.2|754.7|4484
1729259100000|2024-10-18 13:45:00|759.7|755.2|760.3|755.8|760.8|756.3|759.3|754.8|3134
1729259400000|2024-10-18 13:50:00|760|755.5|759.8|755.3|760.8|756.3|759.3|754.8|2601
1729259700000|2024-10-18 13:55:00|760.1|755.6|761.3|756.8|762.8|758.3|760|755.5|3924
1729260000000|2024-10-18 14:00:00|761.1|756.6|759.8|755.3|761.3|756.8|759.8|755.3|2656
1729260300000|2024-10-18 14:05:00|759.6|755.1|760.3|755.8|761.1|756.6|759.6|755.1|2321
1729260600000|2024-10-18 14:10:00|760.1|755.6|759.1|754.6|760.6|756.1|758.6|754.1|4509
1729260900000|2024-10-18 14:15:00|758.8|754.3|759.6|755.1|760.1|755.6|758.1|753.6|2706
1729261200000|2024-10-18 14:20:00|759.3|754.8|758.1|753.6|759.3|754.8|757.6|753.1|3255
1729261500000|2024-10-18 14:25:00|757.6|753.1|758.8|754.3|759.6|755.1|757.3|752.8|3559
1729261800000|2024-10-18 14:30:00|759.1|754.6|761.4|756.9|762.4|757.9|758.8|754.3|4738
1729262100000|2024-10-18 14:35:00|761.1|756.6|760.8|756.3|761.6|757.1|760.3|755.8|2079
1729262400000|2024-10-18 14:40:00|760.7|756.2|760.3|755.8|761.3|756.8|760.1|755.6|1737
1729262700000|2024-10-18 14:45:00|760.2|755.7|760.3|755.8|761.3|756.8|758.3|753.8|3421
1729263000000|2024-10-18 14:50:00|760.6|756.1|761.3|756.8|762.3|757.8|760.6|756.1|3031
1729263300000|2024-10-18 14:55:00|761.2|756.7|760.7|756.2|761.3|756.8|759.8|755.3|4177
1729472400000|2024-10-21 01:00:00|763.1|758.6|768|763.5|769.5|765|762.1|757.6|29334
1729472700000|2024-10-21 01:05:00|768.1|763.6|765.5|761|769.5|765|765.5|761|12161
1729473000000|2024-10-21 01:10:00|765.8|761.3|765|760.5|767.5|763|765|760.5|5520
1729473300000|2024-10-21 01:15:00|765.4|760.9|765.5|761|766.5|762|764.5|760|5150
1729473600000|2024-10-21 01:20:00|765.6|761.1|765|760.5|766|761.5|763.7|759.2|3825
1729473900000|2024-10-21 01:25:00|764.7|760.2|765.7|761.2|767.5|763|764.5|760|4456
1729474200000|2024-10-21 01:30:00|765.5|761|765.5|761|766.2|761.7|763.7|759.2|4311
1729474500000|2024-10-21 01:35:00|765.2|760.7|763.1|758.6|765.5|761|762.5|758|4725
1729474800000|2024-10-21 01:40:00|763.2|758.7|764.1|759.6|764.7|760.2|763|758.5|3320
1729475100000|2024-10-21 01:45:00|764.2|759.7|763|758.5|764.7|760.2|762.7|758.2|3370
1729475400000|2024-10-21 01:50:00|762.7|758.2|764.9|760.4|765.2|760.7|762.5|758|4757
1729475700000|2024-10-21 01:55:00|765|760.5|763.7|759.2|765.2|760.7|763.2|758.7|3198
1729476000000|2024-10-21 02:00:00|763.9|759.4|768|763.5|768.5|764|763.7|759.2|8443
1729476300000|2024-10-21 02:05:00|767.9|763.4|769.5|765|769.5|765|767.5|763|6520
1729476600000|2024-10-21 02:10:00|769.8|765.3|769.7|765.2|770.2|765.7|766.7|762.2|6343
1729477800000|2024-10-21 02:30:00|770.2|765.7|772|767.5|772.8|768.3|769.5|765|11059
1729478100000|2024-10-21 02:35:00|772.3|767.8|771.5|767|772.5|768|771|766.5|6341
1729478400000|2024-10-21 02:40:00|771.3|766.8|769|764.5|771.8|767.3|768|763.5|6180
1729478700000|2024-10-21 02:45:00|769.3|764.8|769.7|765.2|770.2|765.7|767.5|763|4231
1729479000000|2024-10-21 02:50:00|769.5|765|768.5|764|770|765.5|768.5|764|2551
1729479300000|2024-10-21 02:55:00|768.4|763.9|768.5|764|768.5|764|767|762.5|3083
1729479600000|2024-10-21 03:00:00|768|763.5|767|762.5|768.5|764|766.3|761.8|3227
1729479900000|2024-10-21 03:05:00|767.2|762.7|769.3|764.8|770|765.5|767.2|762.7|3512
1729480200000|2024-10-21 03:10:00|769.4|764.9|770.5|766|770.8|766.3|768.8|764.3|3317
1729480500000|2024-10-21 03:15:00|770.4|765.9|771.5|767|771.8|767.3|769.8|765.3|3967
1729480800000|2024-10-21 03:20:00|771.8|767.3|767.8|763.3|771.8|767.3|767.4|762.9|4290
1729481100000|2024-10-21 03:25:00|768|763.5|771.4|766.9|771.8|767.3|768|763.5|5343
1729488600000|2024-10-21 05:30:00|769.4|764.9|766.9|762.4|769.4|764.9|766.5|762|9222
1729488900000|2024-10-21 05:35:00|766.8|762.3|766.3|761.8|768.5|764|766.3|761.8|4025
1729489200000|2024-10-21 05:40:00|766.6|762.1|768.5|764|769|764.5|766.3|761.8|3765
1729489500000|2024-10-21 05:45:00|768.4|763.9|767.5|763|769.8|765.3|766.5|762|3610
1729489800000|2024-10-21 05:50:00|767.3|762.8|764.8|760.3|767.3|762.8|764.3|759.8|7291
1729490100000|2024-10-21 05:55:00|764.7|760.2|764.8|760.3|765.8|761.3|764.3|759.8|4191
1729490400000|2024-10-21 06:00:00|764.9|760.4|766.8|762.3|767.8|763.3|764.8|760.3|4723
1729490700000|2024-10-21 06:05:00|767.1|762.6|766.8|762.3|767.8|763.3|766.5|762|2948
1729491000000|2024-10-21 06:10:00|766.9|762.4|768.3|763.8|768.9|764.4|766.5|762|4810
1729491300000|2024-10-21 06:15:00|768.4|763.9|768.3|763.8|768.8|764.3|766.8|762.3|3613
1729491600000|2024-10-21 06:20:00|768.6|764.1|766.8|762.3|768.8|764.3|766.6|762.1|2750
1729491900000|2024-10-21 06:25:00|766.5|762|768.8|764.3|768.8|764.3|766.4|761.9|3025
1729492200000|2024-10-21 06:30:00|769|764.5|768.6|764.1|769.6|765.1|768.3|763.8|3253
1729492500000|2024-10-21 06:35:00|768.8|764.3|767.8|763.3|769.2|764.7|766.8|762.3|2857
1729492800000|2024-10-21 06:40:00|768.1|763.6|768.8|764.3|769|764.5|767.3|762.8|1938
1729493100000|2024-10-21 06:45:00|768.7|764.2|770.3|765.8|770.8|766.3|766.8|762.3|5431
1729493400000|2024-10-21 06:50:00|770.6|766.1|769.6|765.1|770.9|766.4|769.3|764.8|6994
1729493700000|2024-10-21 06:55:00|769.8|765.3|767.9|763.4|770.1|765.6|767.6|763.1|6578
1729515600000|2024-10-21 13:00:00|766.6|762.1|765.7|761.2|766.9|762.4|763.2|758.7|18041
1729515900000|2024-10-21 13:05:00|765.6|761.1|766|761.5|767|762.5|765.1|760.6|7027
1729516200000|2024-10-21 13:10:00|766.3|761.8|766.3|761.8|767.3|762.8|766|761.5|4221
1729516500000|2024-10-21 13:15:00|766|761.5|767.5|763|767.8|763.3|764.8|760.3|4694
1729516800000|2024-10-21 13:20:00|767.8|763.3|766.5|762|768.3|763.8|766.5|762|6393
1729517100000|2024-10-21 13:25:00|766.7|762.2|767.7|763.2|768.2|763.7|766.5|762|4055
1729517400000|2024-10-21 13:30:00|767.5|763|767.7|763.2|768.2|763.7|766.7|762.2|3083
1729517700000|2024-10-21 13:35:00|767.4|762.9|767.5|763|768.2|763.7|767|762.5|3472
1729518000000|2024-10-21 13:40:00|767.4|762.9|768.8|764.3|769|764.5|767|762.5|5831
1729518300000|2024-10-21 13:45:00|769.1|764.6|767.8|763.3|769.3|764.8|767.3|762.8|4927
1729518600000|2024-10-21 13:50:00|767.5|763|767|762.5|768.8|764.3|767|762.5|4443
1729518900000|2024-10-21 13:55:00|766.8|762.3|768.3|763.8|768.3|763.8|766.3|761.8|4169
1729519200000|2024-10-21 14:00:00|768.7|764.2|765.3|760.8|768.7|764.2|765.3|760.8|4623
1729519500000|2024-10-21 14:05:00|765.6|761.1|764.8|760.3|765.8|761.3|764.3|759.8|7143
1729519800000|2024-10-21 14:10:00|765|760.5|764.8|760.3|765.8|761.3|764.3|759.8|3200
1729520100000|2024-10-21 14:15:00|765|760.5|763.3|758.8|765.3|760.8|762.9|758.4|4951
1729520400000|2024-10-21 14:20:00|763|758.5|761.8|757.3|763.3|758.8|760.3|755.8|13889
1729520700000|2024-10-21 14:25:00|761.5|757|762|757.5|762.3|757.8|761.3|756.8|2619
1729521000000|2024-10-21 14:30:00|761.8|757.3|757.8|753.3|762|757.5|756.3|751.8|11999
1729521300000|2024-10-21 14:35:00|757.5|753|758.4|753.9|760|755.5|757|752.5|8393
1729521600000|2024-10-21 14:40:00|758.5|754|758.8|754.3|759.4|754.9|758.3|753.8|4270
1729521900000|2024-10-21 14:45:00|758.5|754|754.5|750|758.5|754|754.5|750|9374
1729522200000|2024-10-21 14:50:00|754.3|749.8|753|748.5|755.3|750.8|752.5|748|9543
1729522500000|2024-10-21 14:55:00|752.9|748.4|751.8|747.3|753|748.5|750.8|746.3|14197
1729558800000|2024-10-22 01:00:00|753.5|749|755.9|751.4|756.5|752|751.8|747.3|13485
1729559100000|2024-10-22 01:05:00|755.8|751.3|756|751.5|757.3|752.8|755|750.5|5742
1729559400000|2024-10-22 01:10:00|756.1|751.6|756|751.5|756.5|752|753.7|749.2|7544
1729559700000|2024-10-22 01:15:00|756.2|751.7|756.5|752|757.5|753|755.2|750.7|5302
1729560000000|2024-10-22 01:20:00|756.8|752.3|756.5|752|758|753.5|756.3|751.8|5277
1729560300000|2024-10-22 01:25:00|756.3|751.8|755.5|751|756.5|752|755.3|750.8|1758
1729560600000|2024-10-22 01:30:00|755.8|751.3|758.3|753.8|758.3|753.8|755.8|751.3|3514
1729560900000|2024-10-22 01:35:00|758|753.5|757.8|753.3|759.5|755|757.8|753.3|5554
1729561200000|2024-10-22 01:40:00|757.5|753|758.8|754.3|759.1|754.6|756.8|752.3|4326
1729561500000|2024-10-22 01:45:00|758.7|754.2|756.6|752.1|758.7|754.2|755.8|751.3|3182
1729561800000|2024-10-22 01:50:00|756.3|751.8|757.5|753|758.3|753.8|756.3|751.8|2436
1729562100000|2024-10-22 01:55:00|757.3|752.8|754.5|750|757.3|752.8|754.5|750|3149
1729562400000|2024-10-22 02:00:00|754.8|750.3|757|752.5|757|752.5|753.5|749|5804
1729562700000|2024-10-22 02:05:00|756.7|752.2|755.5|751|757|752.5|755|750.5|2056
1729563000000|2024-10-22 02:10:00|755.8|751.3|755.1|750.6|756.5|752|754.8|750.3|2310
1729564200000|2024-10-22 02:30:00|755.4|750.9|755.1|750.6|757|752.5|754.5|750|5349
1729564500000|2024-10-22 02:35:00|755|750.5|753.5|749|755.2|750.7|753|748.5|4710
1729564800000|2024-10-22 02:40:00|753.4|748.9|751.8|747.3|753.9|749.4|751.8|747.3|6819
1729565100000|2024-10-22 02:45:00|752|747.5|753|748.5|754|749.5|751.3|746.8|6845
1729565400000|2024-10-22 02:50:00|753.3|748.8|753.8|749.3|754|749.5|752.5|748|3434
1729565700000|2024-10-22 02:55:00|753.5|749|755.3|750.8|755.4|750.9|753.5|749|4553
1729566000000|2024-10-22 03:00:00|755|750.5|756.1|751.6|756.8|752.3|754.8|750.3|5787
1729566300000|2024-10-22 03:05:00|756.3|751.8|758.5|754|758.5|754|754.8|750.3|6625
1729566600000|2024-10-22 03:10:00|758.4|753.9|756.8|752.3|758.8|754.3|756.1|751.6|5201
1729566900000|2024-10-22 03:15:00|756.6|752.1|756.1|751.6|757.3|752.8|755.9|751.4|5277
1729567200000|2024-10-22 03:20:00|755.9|751.4|756.8|752.3|757.6|753.1|755.4|750.9|4279
1729567500000|2024-10-22 03:25:00|756.7|752.2|760.9|756.4|761|756.5|756.6|752.1|8852
1729575000000|2024-10-22 05:30:00|760.2|755.7|757.4|752.9|760.4|755.9|756.4|751.9|10828
1729575300000|2024-10-22 05:35:00|757.2|752.7|757.1|752.6|757.9|753.4|756.4|751.9|2903
1729575600000|2024-10-22 05:40:00|757.4|752.9|756.7|752.2|757.6|753.1|756.3|751.8|2706
1729575900000|2024-10-22 05:45:00|756.8|752.3|754.8|750.3|757.1|752.6|753.8|749.3|4775
1729576200000|2024-10-22 05:50:00|754.5|750|755.8|751.3|756.5|752|753.8|749.3|4114
1729576500000|2024-10-22 05:55:00|756.3|751.8|758.1|753.6|759.1|754.6|755.8|751.3|5147
1729576800000|2024-10-22 06:00:00|758.2|753.7|760.1|755.6|760.6|756.1|758.1|753.6|6145
1729577100000|2024-10-22 06:05:00|759.8|755.3|762.1|757.6|762.1|757.6|758.6|754.1|9087
1729577400000|2024-10-22 06:10:00|761.8|757.3|760.3|755.8|761.8|757.3|759|754.5|4566
1729577700000|2024-10-22 06:15:00|760|755.5|761.5|757|761.9|757.4|759.8|755.3|3673
1729578000000|2024-10-22 06:20:00|761.3|756.8|761|756.5|761.8|757.3|759.5|755|4936
1729578300000|2024-10-22 06:25:00|761.3|756.8|761.5|757|761.8|757.3|760|755.5|2452
1729578600000|2024-10-22 06:30:00|761.4|756.9|758.5|754|761.4|756.9|758.5|754|3268
1729578900000|2024-10-22 06:35:00|758.6|754.1|758|753.5|759|754.5|756.5|752|5048
1729579200000|2024-10-22 06:40:00|757.7|753.2|754.7|750.2|758.5|754|754.7|750.2|5371
1729579500000|2024-10-22 06:45:00|754.5|750|752.2|747.7|754.5|750|750.3|745.8|21828
1729579800000|2024-10-22 06:50:00|752.5|748|755.7|751.2|755.7|751.2|752.2|747.7|8534
1729580100000|2024-10-22 06:55:00|755.5|751|759.6|755.1|760.5|756|755.2|750.7|20048
1729602000000|2024-10-22 13:00:00|759.7|755.2|760.3|755.8|760.3|755.8|757.8|753.3|11342
1729602300000|2024-10-22 13:05:00|760.5|756|763.3|758.8|764.3|759.8|760.5|756|15805
1729602600000|2024-10-22 13:10:00|763.5|759|763.3|758.8|764|759.5|762.8|758.3|6676
1729602900000|2024-10-22 13:15:00|763.5|759|765.5|761|766|761.5|762.8|758.3|10071
1729603200000|2024-10-22 13:20:00|765.3|760.8|763.5|759|765.3|760.8|763|758.5|5036
1729603500000|2024-10-22 13:25:00|763.3|758.8|764|759.5|764.5|760|762.8|758.3|3329
1729603800000|2024-10-22 13:30:00|764.1|759.6|763|758.5|764.3|759.8|762.5|758|3054
1729604100000|2024-10-22 13:35:00|763.3|758.8|763.5|759|763.8|759.3|762|757.5|2821
1729604400000|2024-10-22 13:40:00|763.3|758.8|763.3|758.8|764|759.5|762.8|758.3|2171
1729604700000|2024-10-22 13:45:00|763.1|758.6|762.3|757.8|763.3|758.8|762|757.5|2533
1729605000000|2024-10-22 13:50:00|762.1|757.6|762.7|758.2|763|758.5|761.4|756.9|2885
1729605300000|2024-10-22 13:55:00|763|758.5|761.7|757.2|763.7|759.2|761.5|757|3411
1729605600000|2024-10-22 14:00:00|761.5|757|762.2|757.7|762.7|758.2|761.5|757|2030
1729605900000|2024-10-22 14:05:00|762|757.5|763.5|759|763.5|759|761.7|757.2|2026
1729606200000|2024-10-22 14:10:00|763.2|758.7|763.2|758.7|763.7|759.2|762.5|758|1392
1729606500000|2024-10-22 14:15:00|763.1|758.6|764.2|759.7|764.2|759.7|763|758.5|2439
1729606800000|2024-10-22 14:20:00|764|759.5|763.7|759.2|764.7|760.2|763.5|759|2671
1729607100000|2024-10-22 14:25:00|764|759.5|763.7|759.2|764.2|759.7|763|758.5|2036
1729607400000|2024-10-22 14:30:00|764|759.5|764.2|759.7|764.5|760|763.7|759.2|2492
1729607700000|2024-10-22 14:35:00|764.1|759.6|763.2|758.7|764.5|760|763|758.5|2069
1729608000000|2024-10-22 14:40:00|763.5|759|764.9|760.4|765.4|760.9|762.7|758.2|3005
1729608300000|2024-10-22 14:45:00|765.1|760.6|763.7|759.2|765.2|760.7|763.2|758.7|1773
1729608600000|2024-10-22 14:50:00|763.9|759.4|764.7|760.2|764.7|760.2|763.7|759.2|2266
1729608900000|2024-10-22 14:55:00|764.9|760.4|764.1|759.6|764.9|760.4|764|759.5|2300
1729645200000|2024-10-23 01:00:00|764.3|759.8|760.9|756.4|764.3|759.8|759.4|754.9|15146
1729645500000|2024-10-23 01:05:00|760.7|756.2|761.2|756.7|761.4|756.9|760.2|755.7|3209
1729645800000|2024-10-23 01:10:00|761.4|756.9|761.3|756.8|762.2|757.7|760.7|756.2|3972
1729646100000|2024-10-23 01:15:00|761|756.5|758.9|754.4|761|756.5|758.4|753.9|5930
1729646400000|2024-10-23 01:20:00|759.1|754.6|760.9|756.4|761.4|756.9|758.9|754.4|3744
1729646700000|2024-10-23 01:25:00|760.6|756.1|758.6|754.1|760.9|756.4|758.6|754.1|4207
1729647000000|2024-10-23 01:30:00|758.9|754.4|757.9|753.4|759.1|754.6|756.6|752.1|10366
1729647300000|2024-10-23 01:35:00|758.1|753.6|759.1|754.6|759.4|754.9|757.6|753.1|4401
1729647600000|2024-10-23 01:40:00|758.9|754.4|759.4|754.9|760.6|756.1|758.6|754.1|3494
1729647900000|2024-10-23 01:45:00|759.1|754.6|758.9|754.4|760.4|755.9|758.6|754.1|2382
1729648200000|2024-10-23 01:50:00|758.8|754.3|758.4|753.9|759.1|754.6|757.9|753.4|2624
1729648500000|2024-10-23 01:55:00|758.1|753.6|759.9|755.4|761.6|757.1|757.9|753.4|5060
1729648800000|2024-10-23 02:00:00|759.8|755.3|760.1|755.6|761.4|756.9|759.4|754.9|3668
1729649100000|2024-10-23 02:05:00|759.9|755.4|759.6|755.1|759.9|755.4|757.4|752.9|4444
1729649400000|2024-10-23 02:10:00|759.8|755.3|760.2|755.7|761.6|757.1|759.8|755.3|5140
1729650600000|2024-10-23 02:30:00|760.6|756.1|757.1|752.6|760.9|756.4|756.6|752.1|7152
1729650900000|2024-10-23 02:35:00|757.4|752.9|756.1|751.6|757.6|753.1|755.4|750.9|9096
1729651200000|2024-10-23 02:40:00|755.9|751.4|756.1|751.6|757.4|752.9|755.1|750.6|5483
1729651500000|2024-10-23 02:45:00|756.5|752|755.4|750.9|756.6|752.1|755.4|750.9|4090
1729651800000|2024-10-23 02:50:00|755.1|750.6|755.1|750.6|756.1|751.6|754.1|749.6|7435
1729652100000|2024-10-23 02:55:00|754.9|750.4|753.1|748.6|755.6|751.1|753.1|748.6|5928
1729652400000|2024-10-23 03:00:00|752.9|748.4|755.6|751.1|755.6|751.1|752.4|747.9|8957
1729652700000|2024-10-23 03:05:00|755.9|751.4|755.6|751.1|757.1|752.6|754.6|750.1|4746
1729653000000|2024-10-23 03:10:00|755.4|750.9|757.1|752.6|757.6|753.1|755.4|750.9|3540
1729653300000|2024-10-23 03:15:00|756.6|752.1|755.9|751.4|757.6|753.1|755.4|750.9|3400
1729653600000|2024-10-23 03:20:00|755.6|751.1|755.1|750.6|756.1|751.6|754.1|749.6|2842
1729653900000|2024-10-23 03:25:00|754.6|750.1|756.6|752.1|757.1|752.6|754.1|749.6|4086
1729661400000|2024-10-23 05:30:00|757.4|752.9|758.6|754.1|759.6|755.1|756.9|752.4|10221
1729661700000|2024-10-23 05:35:00|758.5|754|761.3|756.8|762.8|758.3|758.5|754|16449
1729662000000|2024-10-23 05:40:00|761.1|756.6|759.3|754.8|761.3|756.8|758.8|754.3|6507
1729662300000|2024-10-23 05:45:00|759.1|754.6|759.3|754.8|759.8|755.3|757.8|753.3|4909
1729662600000|2024-10-23 05:50:00|759.2|754.7|759.3|754.8|759.3|754.8|757.6|753.1|4566
1729662900000|2024-10-23 05:55:00|759.6|755.1|759.1|754.6|759.6|755.1|757.1|752.6|4523
1729663200000|2024-10-23 06:00:00|758.8|754.3|756.5|752|759.1|754.6|755.3|750.8|6401
1729663500000|2024-10-23 06:05:00|756.7|752.2|749.8|745.3|756.8|752.3|749.6|745.1|26470
1729663800000|2024-10-23 06:10:00|749.6|745.1|752.3|747.8|753.5|749|748.3|743.8|19670
1729664100000|2024-10-23 06:15:00|752.2|747.7|750.8|746.3|754.3|749.8|750.6|746.1|8866
1729664400000|2024-10-23 06:20:00|751.1|746.6|751.8|747.3|751.8|747.3|749.8|745.3|7836
1729664700000|2024-10-23 06:25:00|751.6|747.1|750.3|745.8|751.6|747.1|750.1|745.6|4087
1729665000000|2024-10-23 06:30:00|750.1|745.6|745|740.5|750.8|746.3|744.8|740.3|19942
1729665300000|2024-10-23 06:35:00|744.8|740.3|743.8|739.3|746.1|741.6|742.6|738.1|21211
1729665600000|2024-10-23 06:40:00|743.6|739.1|741.1|736.6|745.6|741.1|740.8|736.3|17488
1729665900000|2024-10-23 06:45:00|740.8|736.3|743.8|739.3|744.1|739.6|740.3|735.8|13908
1729666200000|2024-10-23 06:50:00|744.1|739.6|741.8|737.3|744.3|739.8|740.8|736.3|10648
1729666500000|2024-10-23 06:55:00|741.6|737.1|744.1|739.6|744.8|740.3|741.3|736.8|13539
1729688400000|2024-10-23 13:00:00|745.6|741.1|745.3|740.8|745.6|741.1|742.3|737.8|12367
1729688700000|2024-10-23 13:05:00|745.5|741|745.5|741|746.5|742|744.8|740.3|6531
1729689000000|2024-10-23 13:10:00|746|741.5|744.3|739.8|746.5|742|744|739.5|6300
1729689300000|2024-10-23 13:15:00|744.5|740|744.5|740|745.5|741|744|739.5|3902
1729689600000|2024-10-23 13:20:00|744.7|740.2|745|740.5|746|741.5|744.7|740.2|3182
1729689900000|2024-10-23 13:25:00|744.9|740.4|745|740.5|745.8|741.3|744.8|740.3|1765
1729690200000|2024-10-23 13:30:00|745.2|740.7|744.5|740|745.5|741|744|739.5|3643
1729690500000|2024-10-23 13:35:00|744.4|739.9|744.3|739.8|744.5|740|743|738.5|3871
1729690800000|2024-10-23 13:40:00|744.5|740|748|743.5|748|743.5|744.5|740|8295
1729691100000|2024-10-23 13:45:00|747.8|743.3|748|743.5|748|743.5|746.5|742|5169
1729691400000|2024-10-23 13:50:00|747.8|743.3|747|742.5|748|743.5|747|742.5|2552
1729691700000|2024-10-23 13:55:00|747.3|742.8|747.5|743|748|743.5|746.5|742|3405
1729692000000|2024-10-23 14:00:00|747.4|742.9|746.5|742|747.5|743|746.5|742|1845
1729692300000|2024-10-23 14:05:00|746.8|742.3|746.5|742|747.8|743.3|746.3|741.8|3361
1729692600000|2024-10-23 14:10:00|746.7|742.2|746.9|742.4|747|742.5|745|740.5|2540
1729692900000|2024-10-23 14:15:00|747|742.5|749.8|745.3|749.8|745.3|747|742.5|8660
1729693200000|2024-10-23 14:20:00|750|745.5|750.3|745.8|750.8|746.3|749.7|745.2|7223
1729693500000|2024-10-23 14:25:00|750|745.5|750|745.5|750.5|746|749.3|744.8|3812
1729693800000|2024-10-23 14:30:00|749.9|745.4|750|745.5|750.5|746|749.5|745|2645
1729694100000|2024-10-23 14:35:00|749.8|745.3|747.1|742.6|749.8|745.3|747|742.5|6893
1729694400000|2024-10-23 14:40:00|747|742.5|748|743.5|748|743.5|747|742.5|1926
1729694700000|2024-10-23 14:45:00|747.8|743.3|747.8|743.3|748.5|744|747.5|743|1434
1729695000000|2024-10-23 14:50:00|748|743.5|747.8|743.3|748.8|744.3|747.2|742.7|1970
1729695300000|2024-10-23 14:55:00|747.5|743|747.8|743.3|747.8|743.3|746.8|742.3|4138
1729731600000|2024-10-24 01:00:00|748.2|743.7|745.3|740.8|749.4|744.9|745|740.5|8860
1729731900000|2024-10-24 01:05:00|745|740.5|745|740.5|745.8|741.3|744|739.5|5436
1729732200000|2024-10-24 01:10:00|745.3|740.8|745.5|741|745.7|741.2|744.5|740|4438
1729732500000|2024-10-24 01:15:00|745.2|740.7|745.7|741.2|746.2|741.7|745|740.5|4149
1729732800000|2024-10-24 01:20:00|745.5|741|745.2|740.7|746|741.5|745|740.5|2082
1729733100000|2024-10-24 01:25:00|745.5|741|744.2|739.7|746|741.5|744.2|739.7|2625
1729733400000|2024-10-24 01:30:00|744.1|739.6|746.5|742|747.2|742.7|744|739.5|5616
1729733700000|2024-10-24 01:35:00|746.2|741.7|744|739.5|746.2|741.7|744|739.5|3812
1729734000000|2024-10-24 01:40:00|744.3|739.8|744.5|740|745|740.5|742.2|737.7|7828
1729734300000|2024-10-24 01:45:00|744.7|740.2|744.5|740|746.2|741.7|744|739.5|3752
1729734600000|2024-10-24 01:50:00|744.3|739.8|745.5|741|746.3|741.8|743.8|739.3|3439
1729734900000|2024-10-24 01:55:00|745.8|741.3|744|739.5|746|741.5|744|739.5|1979
1729735200000|2024-10-24 02:00:00|743.8|739.3|743|738.5|745|740.5|742.5|738|3468
1729735500000|2024-10-24 02:05:00|742.8|738.3|745.5|741|746.5|742|741.5|737|7103
1729735800000|2024-10-24 02:10:00|745.3|740.8|743.1|738.6|746|741.5|742.5|738|3897
1729736100000|2024-10-24 02:15:00|743|738.5|743|738.5|743|738.5|743|738.5|0
1729737000000|2024-10-24 02:30:00|743.4|738.9|746.5|742|747|742.5|742.8|738.3|6842
1729737300000|2024-10-24 02:35:00|746.7|742.2|748.4|743.9|749.8|745.3|746.7|742.2|10962
1729737600000|2024-10-24 02:40:00|748.8|744.3|744.8|740.3|748.8|744.3|744.5|740|6296
1729737900000|2024-10-24 02:45:00|744.5|740|744.5|740|745|740.5|743.2|738.7|6398
1729738200000|2024-10-24 02:50:00|744.7|740.2|743.7|739.2|746.2|741.7|743.7|739.2|3492
1729738500000|2024-10-24 02:55:00|743.5|739|744|739.5|744.7|740.2|743.5|739|1482
1729738800000|2024-10-24 03:00:00|744.2|739.7|745|740.5|745.5|741|744|739.5|2506
1729739100000|2024-10-24 03:05:00|745.1|740.6|744.8|740.3|745.5|741|744|739.5|2109
1729739400000|2024-10-24 03:10:00|744.9|740.4|744.5|740|745.8|741.3|744.5|740|1797
1729739700000|2024-10-24 03:15:00|744.8|740.3|743|738.5|744.8|740.3|743|738.5|2975
1729740000000|2024-10-24 03:20:00|743.3|738.8|744.5|740|745|740.5|743|738.5|3490
1729740300000|2024-10-24 03:25:00|745|740.5|745.2|740.7|745.7|741.2|743.5|739|3635
1729740600000|2024-10-24 03:30:00|745|740.5|745|740.5|745|740.5|745|740.5|0
1729747800000|2024-10-24 05:30:00|741.5|737|742.7|738.2|743.5|739|738.2|733.7|23198
1729748100000|2024-10-24 05:35:00|742.6|738.1|743|738.5|744|739.5|741.7|737.2|5876
1729748400000|2024-10-24 05:40:00|743.2|738.7|742.7|738.2|743.7|739.2|741.5|737|3157
1729748700000|2024-10-24 05:45:00|742.5|738|743.2|738.7|743.7|739.2|741.5|737|5414
1729749000000|2024-10-24 05:50:00|743.5|739|742.5|738|745.2|740.7|742.5|738|6529
1729749300000|2024-10-24 05:55:00|742.2|737.7|741.8|737.3|742.5|738|741.5|737|4454
1729749600000|2024-10-24 06:00:00|742|737.5|742.6|738.1|743.2|738.7|741.6|737.1|3434
1729749900000|2024-10-24 06:05:00|742.7|738.2|743.7|739.2|744.2|739.7|741|736.5|5099
1729750200000|2024-10-24 06:10:00|744|739.5|745.5|741|746|741.5|743.8|739.3|8167
1729750500000|2024-10-24 06:15:00|745.8|741.3|747.5|743|747.5|743|745|740.5|7990
1729750800000|2024-10-24 06:20:00|747.7|743.2|748|743.5|748.7|744.2|746.7|742.2|10614
1729751100000|2024-10-24 06:25:00|748.2|743.7|747.2|742.7|749|744.5|746.7|742.2|6792
1729751400000|2024-10-24 06:30:00|746.9|742.4|748.2|743.7|748.7|744.2|746.7|742.2|4757
1729751700000|2024-10-24 06:35:00|748.5|744|752|747.5|753.3|748.8|748.5|744|22882
1729752000000|2024-10-24 06:40:00|752.4|747.9|753.3|748.8|753.3|748.8|750.3|745.8|12037
1729752300000|2024-10-24 06:45:00|753|748.5|756.8|752.3|757.2|752.7|752.5|748|22511
1729752600000|2024-10-24 06:50:00|756.9|752.4|755|750.5|757|752.5|754.3|749.8|12883
1729752900000|2024-10-24 06:55:00|755.3|750.8|752.7|748.2|755.5|751|752.2|747.7|12674
1729774800000|2024-10-24 13:00:00|753.2|748.7|755.2|750.7|755.2|750.7|751.2|746.7|17166
1729775100000|2024-10-24 13:05:00|755|750.5|754.5|750|755.7|751.2|754|749.5|6685
1729775400000|2024-10-24 13:10:00|754.7|750.2|753.7|749.2|755.5|751|753.5|749|4270
1729775700000|2024-10-24 13:15:00|754|749.5|755.7|751.2|755.7|751.2|753.4|748.9|5818
1729776000000|2024-10-24 13:20:00|756|751.5|759.2|754.7|760.2|755.7|755.2|750.7|14758
1729776300000|2024-10-24 13:25:00|759.5|755|761.2|756.7|761.2|756.7|759.5|755|12272
1729776600000|2024-10-24 13:30:00|761|756.5|761|756.5|761.5|757|760.2|755.7|7677
1729776900000|2024-10-24 13:35:00|760.7|756.2|762|757.5|763|758.5|760.7|756.2|9088
1729777200000|2024-10-24 13:40:00|761.9|757.4|762.5|758|762.5|758|760.5|756|5307
1729777500000|2024-10-24 13:45:00|762.2|757.7|762.5|758|763.5|759|762|757.5|4913
1729777800000|2024-10-24 13:50:00|762.7|758.2|763|758.5|763|758.5|761|756.5|6137
1729778100000|2024-10-24 13:55:00|762.7|758.2|763|758.5|763|758.5|762.5|758|3267
1729778400000|2024-10-24 14:00:00|762.9|758.4|764.5|760|765.7|761.2|762.5|758|10500
1729778700000|2024-10-24 14:05:00|764.2|759.7|765.7|761.2|766|761.5|763.7|759.2|4241
1729779000000|2024-10-24 14:10:00|766|761.5|764.2|759.7|767.5|763|764|759.5|13939
1729779300000|2024-10-24 14:15:00|764|759.5|764.5|760|765|760.5|763|758.5|3839
1729779600000|2024-10-24 14:20:00|764.2|759.7|763.2|758.7|764.7|760.2|762.2|757.7|4422
1729779900000|2024-10-24 14:25:00|763.1|758.6|763|758.5|763.6|759.1|762.7|758.2|2721
1729780200000|2024-10-24 14:30:00|763.2|758.7|764.2|759.7|764.5|760|762.7|758.2|2941
1729780500000|2024-10-24 14:35:00|764|759.5|763.7|759.2|764.2|759.7|762.5|758|4114
1729780800000|2024-10-24 14:40:00|763.5|759|763|758.5|763.7|759.2|762|757.5|3265
1729781100000|2024-10-24 14:45:00|762.9|758.4|762|757.5|763|758.5|761.8|757.3|3144
1729781400000|2024-10-24 14:50:00|761.7|757.2|760.5|756|761.7|757.2|757.7|753.2|14262
1729781700000|2024-10-24 14:55:00|760.2|755.7|763.3|758.8|763.4|758.9|759.5|755|6971
1729782000000|2024-10-24 15:00:00|763|758.5|763|758.5|763|758.5|763|758.5|31
1729818000000|2024-10-25 01:00:00|762.3|757.8|762.5|758|763|758.5|760.2|755.7|10295
1729818300000|2024-10-25 01:05:00|762.3|757.8|760.9|756.4|763.2|758.7|760.7|756.2|5323
1729818600000|2024-10-25 01:10:00|760.7|756.2|760.7|756.2|761.5|757|760.2|755.7|3379
1729818900000|2024-10-25 01:15:00|760.5|756|760.2|755.7|760.7|756.2|759.5|755|4186
1729819200000|2024-10-25 01:20:00|760|755.5|760.7|756.2|760.7|756.2|759.2|754.7|3007
1729819500000|2024-10-25 01:25:00|760.5|756|761.7|757.2|762|757.5|760.2|755.7|3720
1729819800000|2024-10-25 01:30:00|761.5|757|763.4|758.9|764.3|759.8|761.2|756.7|6040
1729820100000|2024-10-25 01:35:00|764|759.5|762.7|758.2|764|759.5|761.7|757.2|3733
1729820400000|2024-10-25 01:40:00|762.9|758.4|764.5|760|765|760.5|762.9|758.4|6640
1729820700000|2024-10-25 01:45:00|764.8|760.3|762.2|757.7|765|760.5|761.5|757|4192
1729821000000|2024-10-25 01:50:00|761.7|757.2|760.7|756.2|762.2|757.7|760.5|756|4213
1729821300000|2024-10-25 01:55:00|761|756.5|761|756.5|761.7|757.2|760.5|756|2355
1729821600000|2024-10-25 02:00:00|760.7|756.2|760.7|756.2|761.7|757.2|760.2|755.7|2949
1729821900000|2024-10-25 02:05:00|761|756.5|760.2|755.7|761|756.5|759.6|755.1|4721
1729822200000|2024-10-25 02:10:00|760|755.5|764.5|760|764.5|760|760|755.5|6357
1729823400000|2024-10-25 02:30:00|764.2|759.7|763.5|759|764.5|760|763|758.5|4422
1729823700000|2024-10-25 02:35:00|764|759.5|764.5|760|765.1|760.6|763.5|759|4679
1729824000000|2024-10-25 02:40:00|764.7|760.2|765|760.5|765.5|761|764.2|759.7|3969
1729824300000|2024-10-25 02:45:00|765.2|760.7|765.7|761.2|766.5|762|764.7|760.2|6554
1729824600000|2024-10-25 02:50:00|766|761.5|767|762.5|767.9|763.4|766|761.5|13044
1729824900000|2024-10-25 02:55:00|767.4|762.9|767.3|762.8|768.5|764|767|762.5|7614
1729825200000|2024-10-25 03:00:00|767.5|763|767|762.5|767.8|763.3|765.2|760.7|7450
1729825500000|2024-10-25 03:05:00|766.7|762.2|766.9|762.4|767.5|763|766|761.5|3927
1729825800000|2024-10-25 03:10:00|766.7|762.2|765.7|761.2|767|762.5|765.1|760.6|3664
1729826100000|2024-10-25 03:15:00|765.6|761.1|766.5|762|766.5|762|764|759.5|5349
1729826400000|2024-10-25 03:20:00|766.7|762.2|768.2|763.7|768.5|764|766.5|762|5687
1729826700000|2024-10-25 03:25:00|768.4|763.9|769.3|764.8|769.8|765.3|767.7|763.2|5501
1729834200000|2024-10-25 05:30:00|768.3|763.8|769.2|764.7|771.4|766.9|768.3|763.8|15297
1729834500000|2024-10-25 05:35:00|769.3|764.8|768|763.5|769.5|765|767.5|763|5218
1729834800000|2024-10-25 05:40:00|768.2|763.7|769.7|765.2|770.2|765.7|767.8|763.3|4343
1729835100000|2024-10-25 05:45:00|769.4|764.9|768.2|763.7|769.7|765.2|767.2|762.7|5385
1729835400000|2024-10-25 05:50:00|768.5|764|768.7|764.2|769.5|765|767.7|763.2|2971
1729835700000|2024-10-25 05:55:00|768.8|764.3|769.7|765.2|769.7|765.2|768.2|763.7|2384
1729836000000|2024-10-25 06:00:00|770|765.5|766.5|762|770.2|765.7|766|761.5|9474
1729836300000|2024-10-25 06:05:00|766.7|762.2|767.5|763|769|764.5|766.7|762.2|4721
1729836600000|2024-10-25 06:10:00|767.6|763.1|767.7|763.2|769|764.5|767|762.5|4054
1729836900000|2024-10-25 06:15:00|768|763.5|766.7|762.2|768.5|764|766.7|762.2|3099
1729837200000|2024-10-25 06:20:00|767|762.5|766.9|762.4|767.4|762.9|765.7|761.2|6063
1729837500000|2024-10-25 06:25:00|766.8|762.3|766.7|762.2|767.2|762.7|765.7|761.2|3063
1729837800000|2024-10-25 06:30:00|766.4|761.9|769.6|765.1|770.2|765.7|765.7|761.2|7400
1729838100000|2024-10-25 06:35:00|769.7|765.2|766.9|762.4|769.7|765.2|766.4|761.9|4788
1729838400000|2024-10-25 06:40:00|766.8|762.3|767.2|762.7|768.7|764.2|766.7|762.2|2934
1729838700000|2024-10-25 06:45:00|767.5|763|766.7|762.2|767.7|763.2|766.2|761.7|3075
1729839000000|2024-10-25 06:50:00|766.8|762.3|768.2|763.7|768.2|763.7|766.2|761.7|4809
1729839300000|2024-10-25 06:55:00|768.5|764|767.5|763|768.5|764|767.2|762.7|9739
1729861200000|2024-10-25 13:00:00|769.9|765.4|771.7|767.2|773.2|768.7|766.7|762.2|23584
1729861500000|2024-10-25 13:05:00|771.9|767.4|774.7|770.2|774.7|770.2|771.2|766.7|16171
1729861800000|2024-10-25 13:10:00|774.4|769.9|775.7|771.2|776.7|772.2|774.2|769.7|15277
1729862100000|2024-10-25 13:15:00|775.9|771.4|778.4|773.9|778.4|773.9|775.4|770.9|13096
1729862400000|2024-10-25 13:20:00|778.2|773.7|777.4|772.9|778.4|773.9|776.4|771.9|10643
1729862700000|2024-10-25 13:25:00|777.7|773.2|778.2|773.7|778.4|773.9|777.2|772.7|4604
1729863000000|2024-10-25 13:30:00|778.4|773.9|779.2|774.7|779.7|775.2|778.2|773.7|9107
1729863300000|2024-10-25 13:35:00|779.4|774.9|778.4|773.9|779.7|775.2|777.7|773.2|5194
1729863600000|2024-10-25 13:40:00|778.2|773.7|778.9|774.4|778.9|774.4|777.2|772.7|3377
1729863900000|2024-10-25 13:45:00|779.2|774.7|780.7|776.2|780.9|776.4|778.9|774.4|7285
1729864200000|2024-10-25 13:50:00|780.9|776.4|779.9|775.4|780.9|776.4|779.4|774.9|6121
1729864500000|2024-10-25 13:55:00|780.2|775.7|782.2|777.7|782.2|777.7|780.2|775.7|7490
1729864800000|2024-10-25 14:00:00|782.1|777.6|780.7|776.2|782.7|778.2|780.4|775.9|11816
1729865100000|2024-10-25 14:05:00|780.8|776.3|781.7|777.2|781.7|777.2|780.4|775.9|4123
1729865400000|2024-10-25 14:10:00|782|777.5|782.2|777.7|782.2|777.7|781.7|777.2|2543
1729865700000|2024-10-25 14:15:00|782.5|778|783|778.5|783|778.5|782.2|777.7|4506
1729866000000|2024-10-25 14:20:00|782.7|778.2|782.5|778|783|778.5|781.5|777|4640
1729866300000|2024-10-25 14:25:00|782.2|777.7|782|777.5|783|778.5|782|777.5|4389
1729866600000|2024-10-25 14:30:00|782.1|777.6|781.7|777.2|782.5|778|781.2|776.7|3648
1729866900000|2024-10-25 14:35:00|781.9|777.4|782.7|778.2|782.7|778.2|781.9|777.4|1921
1729867200000|2024-10-25 14:40:00|783|778.5|783.7|779.2|783.7|779.2|782.7|778.2|2922
1729867500000|2024-10-25 14:45:00|783.4|778.9|784.5|780|785|780.5|783.2|778.7|5956
1729867800000|2024-10-25 14:50:00|784.7|780.2|784.6|780.1|785|780.5|783.7|779.2|4494
1729868100000|2024-10-25 14:55:00|784.7|780.2|783.5|779|785|780.5|779.9|775.4|12831
1730077200000|2024-10-28 01:00:00|785.1|780.6|782.3|777.8|786.1|781.6|781|776.5|27354
1730077500000|2024-10-28 01:05:00|782.5|778|782.3|777.8|784|779.5|780.5|776|9841
1730077800000|2024-10-28 01:10:00|782.5|778|782.2|777.7|782.5|778|781|776.5|5038
1730078100000|2024-10-28 01:15:00|782.5|778|781|776.5|783|778.5|779.9|775.4|5514
1730078400000|2024-10-28 01:20:00|781.3|776.8|781.5|777|783|778.5|781.3|776.8|3803
1730078700000|2024-10-28 01:25:00|781.6|777.1|780.8|776.3|782.5|778|779.8|775.3|3182
1730079000000|2024-10-28 01:30:00|780.9|776.4|780.3|775.8|781.3|776.8|779.5|775|5080
1730079300000|2024-10-28 01:35:00|780.4|775.9|779.8|775.3|781.3|776.8|778.8|774.3|5961
1730079600000|2024-10-28 01:40:00|779.9|775.4|780.3|775.8|781.3|776.8|779.9|775.4|2526
1730079900000|2024-10-28 01:45:00|780|775.5|780.3|775.8|781.3|776.8|779.5|775|2651
1730080200000|2024-10-28 01:50:00|780|775.5|780|775.5|780.3|775.8|778.8|774.3|4600
1730080500000|2024-10-28 01:55:00|779.8|775.3|781.3|776.8|781.3|776.8|779.3|774.8|3877
1730080800000|2024-10-28 02:00:00|781.4|776.9|782.8|778.3|782.8|778.3|781.3|776.8|5192
1730081100000|2024-10-28 02:05:00|783|778.5|783.3|778.8|783.5|779|781.8|777.3|3839
1730081400000|2024-10-28 02:10:00|783|778.5|783.8|779.3|784.3|779.8|782.3|777.8|3158
1730082600000|2024-10-28 02:30:00|783.4|778.9|783.1|778.6|783.4|778.9|782|777.5|3405
1730082900000|2024-10-28 02:35:00|783.3|778.8|784.3|779.8|784.5|780|781.8|777.3|2916
1730083200000|2024-10-28 02:40:00|784|779.5|784.5|780|785.5|781|783.8|779.3|4771
1730083500000|2024-10-28 02:45:00|784.8|780.3|784.8|780.3|785.5|781|783.8|779.3|3870
1730083800000|2024-10-28 02:50:00|785|780.5|786.3|781.8|786.5|782|784.3|779.8|4905
1730084100000|2024-10-28 02:55:00|786.8|782.3|787.3|782.8|788|783.5|785.8|781.3|9170
1730084400000|2024-10-28 03:00:00|787.5|783|787.8|783.3|788.8|784.3|786.3|781.8|7989
1730084700000|2024-10-28 03:05:00|788|783.5|787.3|782.8|789.3|784.8|787|782.5|5781
1730085000000|2024-10-28 03:10:00|787|782.5|785.5|781|788.1|783.6|784.8|780.3|5923
1730085300000|2024-10-28 03:15:00|785.6|781.1|787.8|783.3|788.5|784|785.5|781|4619
1730085600000|2024-10-28 03:20:00|787.5|783|787.6|783.1|789.5|785|787.5|783|4166
1730085900000|2024-10-28 03:25:00|787.8|783.3|785.6|781.1|788.5|784|785.5|781|4397
1730093400000|2024-10-28 05:30:00|785.5|781|786|781.5|787|782.5|785.2|780.7|7559
1730093700000|2024-10-28 05:35:00|786.3|781.8|786.3|781.8|787.8|783.3|785.5|781|6242
1730094000000|2024-10-28 05:40:00|786|781.5|784.8|780.3|786.5|782|784.5|780|3953
1730094300000|2024-10-28 05:45:00|784.5|780|784.8|780.3|786|781.5|783.8|779.3|4365
1730094600000|2024-10-28 05:50:00|784.5|780|784.5|780|785|780.5|783.5|779|4254
1730094900000|2024-10-28 05:55:00|784.8|780.3|785|780.5|785.7|781.2|784.8|780.3|1823
1730095200000|2024-10-28 06:00:00|784.8|780.3|784.6|780.1|785.5|781|783.8|779.3|3445
1730095500000|2024-10-28 06:05:00|784.7|780.2|782.7|778.2|785.5|781|782.4|777.9|4429
1730095800000|2024-10-28 06:10:00|782.6|778.1|783.7|779.2|784|779.5|782.6|778.1|3570
1730096100000|2024-10-28 06:15:00|784|779.5|781.7|777.2|784.2|779.7|781.5|777|5120
1730096400000|2024-10-28 06:20:00|781.5|777|780.7|776.2|781.7|777.2|779.3|774.8|10104
1730096700000|2024-10-28 06:25:00|780.9|776.4|781.2|776.7|781.7|777.2|780.3|775.8|4204
1730097000000|2024-10-28 06:30:00|781|776.5|778.8|774.3|781|776.5|778.8|774.3|6918
1730097300000|2024-10-28 06:35:00|779|774.5|779|774.5|780|775.5|778.8|774.3|5179
1730097600000|2024-10-28 06:40:00|779.3|774.8|780.5|776|780.5|776|778.8|774.3|3235
1730097900000|2024-10-28 06:45:00|780.8|776.3|782.5|778|782.6|778.1|780.8|776.3|6777
1730098200000|2024-10-28 06:50:00|782.2|777.7|782.5|778|783.5|779|782|777.5|5008
1730098500000|2024-10-28 06:55:00|782.7|778.2|780.2|775.7|782.7|778.2|780.2|775.7|7716
1730120400000|2024-10-28 13:00:00|783.2|778.7|785|780.5|785.2|780.7|781.9|777.4|14864
1730120700000|2024-10-28 13:05:00|785.2|780.7|786.5|782|787.2|782.7|784.7|780.2|11187
1730121000000|2024-10-28 13:10:00|786.6|782.1|786.1|781.6|787.2|782.7|786|781.5|6767
1730121300000|2024-10-28 13:15:00|786|781.5|784.7|780.2|786|781.5|784.5|780|5902
1730121600000|2024-10-28 13:20:00|784.8|780.3|784.7|780.2|785.2|780.7|783.7|779.2|4400
1730121900000|2024-10-28 13:25:00|785|780.5|785.7|781.2|786|781.5|785|780.5|4721
1730122200000|2024-10-28 13:30:00|785.5|781|785.5|781|786|781.5|785|780.5|2975
1730122500000|2024-10-28 13:35:00|785.7|781.2|785.5|781|786.5|782|785|780.5|3070
1730122800000|2024-10-28 13:40:00|785.6|781.1|785.7|781.2|786|781.5|784.5|780|2214
1730123100000|2024-10-28 13:45:00|786|781.5|785.2|780.7|786|781.5|785.2|780.7|1002
1730123400000|2024-10-28 13:50:00|785|780.5|784.2|779.7|785.2|780.7|784.2|779.7|1914
1730123700000|2024-10-28 13:55:00|784.6|780.1|785.5|781|785.5|781|784.2|779.7|1590
1730124000000|2024-10-28 14:00:00|785.2|780.7|784.5|780|785.3|780.8|783.7|779.2|2398
1730124300000|2024-10-28 14:05:00|784.3|779.8|784.7|780.2|784.7|780.2|783.2|778.7|3344
1730124600000|2024-10-28 14:10:00|784.6|780.1|784.7|780.2|785.5|781|784.3|779.8|2005
1730124900000|2024-10-28 14:15:00|784.5|780|783.7|779.2|784.7|780.2|783.7|779.2|2206
1730125200000|2024-10-28 14:20:00|784|779.5|783.3|778.8|784.5|780|782.7|778.2|5014
1730125500000|2024-10-28 14:25:00|783.5|779|783.5|779|784.2|779.7|782.7|778.2|2194
1730125800000|2024-10-28 14:30:00|783.6|779.1|783.2|778.7|783.7|779.2|783.2|778.7|842
1730126100000|2024-10-28 14:35:00|783.5|779|782.7|778.2|783.5|779|782.5|778|1804
1730126400000|2024-10-28 14:40:00|782.8|778.3|782.2|777.7|783.2|778.7|781.5|777|5875
1730126700000|2024-10-28 14:45:00|782.3|777.8|781.7|777.2|782.7|778.2|781.5|777|4755
1730127000000|2024-10-28 14:50:00|782|777.5|784.2|779.7|784.5|780|782|777.5|3774
1730127300000|2024-10-28 14:55:00|784|779.5|782.6|778.1|784.2|779.7|781.2|776.7|4752
1730163600000|2024-10-29 01:00:00|781.9|777.4|781.4|776.9|782.2|777.7|780.9|776.4|6313
1730163900000|2024-10-29 01:05:00|781.2|776.7|781.4|776.9|781.9|777.4|780.9|776.4|2564
1730164200000|2024-10-29 01:10:00|781.7|777.2|781.9|777.4|782.9|778.4|781.2|776.7|3069
1730164500000|2024-10-29 01:15:00|781.7|777.2|781.9|777.4|781.9|777.4|781.4|776.9|1357
1730164800000|2024-10-29 01:20:00|782.1|777.6|782.4|777.9|783.4|778.9|781.9|777.4|2484
1730165100000|2024-10-29 01:25:00|782.6|778.1|783.9|779.4|783.9|779.4|782.4|777.9|2171
1730165400000|2024-10-29 01:30:00|783.7|779.2|782.4|777.9|783.8|779.3|780.7|776.2|4240
1730165700000|2024-10-29 01:35:00|782.2|777.7|782.2|777.7|783.2|778.7|780.4|775.9|5238
1730166000000|2024-10-29 01:40:00|781.9|777.4|777.7|773.2|781.9|777.4|777.2|772.7|11623
1730166300000|2024-10-29 01:45:00|777.4|772.9|775.7|771.2|778.4|773.9|774.7|770.2|15500
1730166600000|2024-10-29 01:50:00|775.4|770.9|777.4|772.9|777.6|773.1|774.9|770.4|6420
1730166900000|2024-10-29 01:55:00|777.7|773.2|778.9|774.4|779.2|774.7|777.2|772.7|5279
1730167200000|2024-10-29 02:00:00|778.7|774.2|777.7|773.2|779.7|775.2|777.1|772.6|3617
1730167500000|2024-10-29 02:05:00|777.6|773.1|778.7|774.2|779.9|775.4|777.1|772.6|2990
1730167800000|2024-10-29 02:10:00|778.9|774.4|779.9|775.4|780.4|775.9|777.9|773.4|2568
1730169000000|2024-10-29 02:30:00|780.4|775.9|780.4|775.9|781.2|776.7|779.9|775.4|5431
1730169300000|2024-10-29 02:35:00|780.7|776.2|779.2|774.7|781.7|777.2|779.2|774.7|3632
1730169600000|2024-10-29 02:40:00|779.4|774.9|779.7|775.2|780.2|775.7|779.2|774.7|2193
1730169900000|2024-10-29 02:45:00|779.4|774.9|779.4|774.9|779.7|775.2|778.7|774.2|1607
1730170200000|2024-10-29 02:50:00|779.7|775.2|779.2|774.7|779.7|775.2|777.2|772.7|3623
1730170500000|2024-10-29 02:55:00|778.7|774.2|778.4|773.9|779.2|774.7|777.7|773.2|1393
1730170800000|2024-10-29 03:00:00|778.2|773.7|777.7|773.2|778.4|773.9|777.2|772.7|2622
1730171100000|2024-10-29 03:05:00|777.4|772.9|777.2|772.7|777.7|773.2|776.4|771.9|3090
1730171400000|2024-10-29 03:10:00|777.4|772.9|776.7|772.2|777.7|773.2|776.7|772.2|1933
1730171700000|2024-10-29 03:15:00|776.9|772.4|777.2|772.7|779.9|775.4|776.7|772.2|4116
1730172000000|2024-10-29 03:20:00|776.9|772.4|779.2|774.7|779.2|774.7|776.2|771.7|2660
1730172300000|2024-10-29 03:25:00|778.9|774.4|775.4|770.9|779.2|774.7|775.2|770.7|4566
1730179800000|2024-10-29 05:30:00|774.9|770.4|774.2|769.7|776.4|771.9|773.4|768.9|11573
1730180100000|2024-10-29 05:35:00|774.3|769.8|774.2|769.7|775.2|770.7|772.9|768.4|6440
1730180400000|2024-10-29 05:40:00|774|769.5|773.7|769.2|774.7|770.2|772.9|768.4|3375
1730180700000|2024-10-29 05:45:00|773.9|769.4|773.7|769.2|774.9|770.4|773.2|768.7|3560
1730181000000|2024-10-29 05:50:00|773.4|768.9|773.2|768.7|773.9|769.4|772.9|768.4|3750
1730181300000|2024-10-29 05:55:00|772.9|768.4|774.4|769.9|774.7|770.2|772.9|768.4|2736
1730181600000|2024-10-29 06:00:00|774.2|769.7|772.9|768.4|775.2|770.7|772.4|767.9|5610
1730181900000|2024-10-29 06:05:00|772.7|768.2|774.4|769.9|774.4|769.9|772.3|767.8|4246
1730182200000|2024-10-29 06:10:00|773.9|769.4|773.9|769.4|774.4|769.9|772.9|768.4|2659
1730182500000|2024-10-29 06:15:00|774.2|769.7|775.9|771.4|775.9|771.4|773.9|769.4|3875
1730182800000|2024-10-29 06:20:00|776.2|771.7|777.7|773.2|777.7|773.2|775.4|770.9|5895
1730183100000|2024-10-29 06:25:00|777.4|772.9|777.4|772.9|778.2|773.7|775.2|770.7|5965
1730183400000|2024-10-29 06:30:00|777.2|772.7|777.7|773.2|778.2|773.7|776.2|771.7|5159
1730183700000|2024-10-29 06:35:00|777.9|773.4|776.2|771.7|778.5|774|776.2|771.7|3178
1730184000000|2024-10-29 06:40:00|775.9|771.4|774.7|770.2|775.9|771.4|773.2|768.7|6853
1730184300000|2024-10-29 06:45:00|774.4|769.9|772.7|768.2|775.2|770.7|772.2|767.7|7066
1730184600000|2024-10-29 06:50:00|772.5|768|774.2|769.7|774.4|769.9|772.4|767.9|6631
1730184900000|2024-10-29 06:55:00|774.4|769.9|774.2|769.7|774.9|770.4|774.2|769.7|5446
1730206800000|2024-10-29 13:00:00|783.2|778.7|785.9|781.4|787.6|783.1|782.5|778|33972
1730207100000|2024-10-29 13:05:00|786|781.5|790.9|786.4|790.9|786.4|786|781.5|24386
1730207400000|2024-10-29 13:10:00|790.6|786.1|789.5|785|790.6|786.1|788.9|784.4|9876
1730207700000|2024-10-29 13:15:00|789.6|785.1|790.9|786.4|791.3|786.8|789.1|784.6|8896
1730208000000|2024-10-29 13:20:00|790.6|786.1|788.6|784.1|790.6|786.1|787.1|782.6|7445
1730208300000|2024-10-29 13:25:00|788.4|783.9|784.1|779.6|788.4|783.9|783.9|779.4|10532
1730208600000|2024-10-29 13:30:00|784.4|779.9|783.4|778.9|785.1|780.6|782.6|778.1|9204
1730208900000|2024-10-29 13:35:00|783.1|778.6|783.6|779.1|784.6|780.1|782.9|778.4|6095
1730209200000|2024-10-29 13:40:00|783.8|779.3|782.8|778.3|784.1|779.6|782.6|778.1|4320
1730209500000|2024-10-29 13:45:00|782.6|778.1|782.8|778.3|783.4|778.9|781.1|776.6|8895
1730209800000|2024-10-29 13:50:00|782.9|778.4|783.9|779.4|783.9|779.4|782.6|778.1|2635
1730210100000|2024-10-29 13:55:00|784.1|779.6|782.4|777.9|784.1|779.6|781.6|777.1|5177
1730210400000|2024-10-29 14:00:00|782.6|778.1|783.4|778.9|783.4|778.9|781.9|777.4|2458
1730210700000|2024-10-29 14:05:00|783.1|778.6|782.9|778.4|783.4|778.9|782.4|777.9|2096
1730211000000|2024-10-29 14:10:00|782.6|778.1|781.9|777.4|782.9|778.4|781.9|777.4|2398
1730211300000|2024-10-29 14:15:00|782.1|777.6|781.4|776.9|782.9|778.4|781.4|776.9|1919
1730211600000|2024-10-29 14:20:00|781.1|776.6|782.1|777.6|782.1|777.6|780.4|775.9|3292
1730211900000|2024-10-29 14:25:00|781.9|777.4|784.9|780.4|784.9|780.4|781.9|777.4|4626
1730212200000|2024-10-29 14:30:00|784.8|780.3|783.4|778.9|785.4|780.9|783.1|778.6|3795
1730212500000|2024-10-29 14:35:00|783.6|779.1|784.9|780.4|784.9|780.4|782.9|778.4|2443
1730212800000|2024-10-29 14:40:00|784.6|780.1|783.4|778.9|784.6|780.1|783.4|778.9|1734
1730213100000|2024-10-29 14:45:00|783.1|778.6|783.1|778.6|783.4|778.9|781.9|777.4|2856
1730213400000|2024-10-29 14:50:00|783.3|778.8|784.6|780.1|784.6|780.1|783.3|778.8|2374
1730213700000|2024-10-29 14:55:00|784.9|780.4|784.4|779.9|784.9|780.4|783.6|779.1|3141
1730250000000|2024-10-30 01:00:00|783.8|779.3|782.8|778.3|784.8|780.3|782.8|778.3|5601
1730250300000|2024-10-30 01:05:00|783.1|778.6|782.1|777.6|784|779.5|782.1|777.6|3391
1730250600000|2024-10-30 01:10:00|782.3|777.8|782.1|777.6|782.6|778.1|781.1|776.6|4489
1730250900000|2024-10-30 01:15:00|782|777.5|781.6|777.1|782.6|778.1|780.6|776.1|4170
1730251200000|2024-10-30 01:20:00|781.3|776.8|781.1|776.6|781.3|776.8|780.5|776|1854
1730251500000|2024-10-30 01:25:00|780.8|776.3|778.6|774.1|781.1|776.6|778.6|774.1|5885
1730251800000|2024-10-30 01:30:00|778.3|773.8|780.1|775.6|780.3|775.8|778.1|773.6|7036
1730252100000|2024-10-30 01:35:00|780.3|775.8|779.1|774.6|781.1|776.6|778.6|774.1|4408
1730252400000|2024-10-30 01:40:00|779.3|774.8|780.6|776.1|781.3|776.8|779.1|774.6|2136
1730252700000|2024-10-30 01:45:00|780.7|776.2|779.8|775.3|781.1|776.6|779.6|775.1|1773
1730253000000|2024-10-30 01:50:00|779.7|775.2|782.6|778.1|782.6|778.1|779.6|775.1|3959
1730253300000|2024-10-30 01:55:00|782.3|777.8|781.3|776.8|782.6|778.1|781.3|776.8|2399
1730253600000|2024-10-30 02:00:00|781.6|777.1|781.3|776.8|782.3|777.8|780.8|776.3|1824
1730253900000|2024-10-30 02:05:00|781.5|777|781.3|776.8|781.8|777.3|780.3|775.8|1675
1730254200000|2024-10-30 02:10:00|781.6|777.1|781|776.5|781.8|777.3|780.3|775.8|1008
1730255400000|2024-10-30 02:30:00|780.6|776.1|778.3|773.8|780.6|776.1|777.8|773.3|7415
1730255700000|2024-10-30 02:35:00|778.2|773.7|779.3|774.8|779.3|774.8|777.8|773.3|3229
1730256000000|2024-10-30 02:40:00|779.1|774.6|780.8|776.3|780.8|776.3|778.8|774.3|2808
1730256300000|2024-10-30 02:45:00|780.6|776.1|781.8|777.3|782.8|778.3|780.3|775.8|4260
1730256600000|2024-10-30 02:50:00|782.1|777.6|782.8|778.3|783.6|779.1|782.1|777.6|4076
1730256900000|2024-10-30 02:55:00|782.3|777.8|782.3|777.8|783.3|778.8|782.1|777.6|2701
1730257200000|2024-10-30 03:00:00|782.2|777.7|781.6|777.1|783.8|779.3|781.6|777.1|2943
1730257500000|2024-10-30 03:05:00|781.3|776.8|779.8|775.3|781.3|776.8|779.6|775.1|3090
1730257800000|2024-10-30 03:10:00|779.6|775.1|780.8|776.3|781.3|776.8|779.6|775.1|1878
1730258100000|2024-10-30 03:15:00|780.9|776.4|778.6|774.1|781.3|776.8|778.2|773.7|4155
1730258400000|2024-10-30 03:20:00|778.3|773.8|778.1|773.6|779.3|774.8|777.8|773.3|4346
1730258700000|2024-10-30 03:25:00|778.3|773.8|773.8|769.3|778.3|773.8|773.8|769.3|12410
1730266200000|2024-10-30 05:30:00|772.6|768.1|774.3|769.8|775.6|771.1|770.1|765.6|21492
1730266500000|2024-10-30 05:35:00|774.4|769.9|773.1|768.6|775.1|770.6|772.6|768.1|5288
1730266800000|2024-10-30 05:40:00|772.8|768.3|774.6|770.1|774.8|770.3|772.6|768.1|4164
1730267100000|2024-10-30 05:45:00|774.3|769.8|773.2|768.7|775.3|770.8|772.3|767.8|4673
1730267400000|2024-10-30 05:50:00|773.1|768.6|775.8|771.3|776.1|771.6|772.7|768.2|4912
1730267700000|2024-10-30 05:55:00|775.6|771.1|774.3|769.8|775.6|771.1|773.3|768.8|3539
1730268000000|2024-10-30 06:00:00|773.8|769.3|774.8|770.3|775.3|770.8|773.8|769.3|3110
1730268300000|2024-10-30 06:05:00|774.7|770.2|774.1|769.6|775.8|771.3|773.8|769.3|2911
1730268600000|2024-10-30 06:10:00|773.9|769.4|775.3|770.8|775.3|770.8|773.6|769.1|2532
1730268900000|2024-10-30 06:15:00|775.6|771.1|777.6|773.1|777.9|773.4|775.6|771.1|9391
1730269200000|2024-10-30 06:20:00|777.7|773.2|778.2|773.7|779.3|774.8|776.6|772.1|5571
1730269500000|2024-10-30 06:25:00|778.3|773.8|780.1|775.6|780.1|775.6|777.6|773.1|5617
1730269800000|2024-10-30 06:30:00|780.3|775.8|780.1|775.6|781.3|776.8|779.8|775.3|6274
1730270100000|2024-10-30 06:35:00|780.3|775.8|780.8|776.3|781.7|777.2|779.3|774.8|4517
1730270400000|2024-10-30 06:40:00|781.1|776.6|782.8|778.3|783.1|778.6|780.3|775.8|5876
1730270700000|2024-10-30 06:45:00|782.9|778.4|781.3|776.8|783.1|778.6|781.1|776.6|5678
1730271000000|2024-10-30 06:50:00|780.8|776.3|781.6|777.1|782.3|777.8|780.6|776.1|4344
1730271300000|2024-10-30 06:55:00|781.7|777.2|782.2|777.7|783.1|778.6|781.1|776.6|9102
1730293200000|2024-10-30 13:00:00|783|778.5|779.5|775|783.5|779|779.3|774.8|11066
1730293500000|2024-10-30 13:05:00|779.8|775.3|778.8|774.3|779.8|775.3|778.5|774|7274
1730293800000|2024-10-30 13:10:00|778.3|773.8|778.8|774.3|780|775.5|778.3|773.8|4935
1730294100000|2024-10-30 13:15:00|778.7|774.2|775.3|770.8|778.8|774.3|775.3|770.8|8186
1730294400000|2024-10-30 13:20:00|775|770.5|773.5|769|775.3|770.8|773|768.5|13351
1730294700000|2024-10-30 13:25:00|773.8|769.3|773|768.5|774.5|770|773|768.5|7886
1730295000000|2024-10-30 13:30:00|772.9|768.4|774|769.5|774.5|770|772.5|768|7716
1730295300000|2024-10-30 13:35:00|773.5|769|773.5|769|774.5|770|773.5|769|2903
1730295600000|2024-10-30 13:40:00|773.3|768.8|775.3|770.8|775.5|771|773|768.5|4850
1730295900000|2024-10-30 13:45:00|775|770.5|776.8|772.3|776.9|772.4|775|770.5|4604
1730296200000|2024-10-30 13:50:00|776.5|772|777.3|772.8|777.8|773.3|776.5|772|3914
1730296500000|2024-10-30 13:55:00|777.5|773|778.8|774.3|778.8|774.3|777.5|773|4552
1730296800000|2024-10-30 14:00:00|779|774.5|778.8|774.3|779.5|775|778|773.5|4310
1730297100000|2024-10-30 14:05:00|779|774.5|779.5|775|779.8|775.3|778.8|774.3|3476
1730297400000|2024-10-30 14:10:00|779.8|775.3|781.7|777.2|782.5|778|779.8|775.3|7305
1730297700000|2024-10-30 14:15:00|781.8|777.3|782.5|778|783.2|778.7|781.5|777|9300
1730298000000|2024-10-30 14:20:00|782.3|777.8|781.5|777|782.5|778|781.3|776.8|4745
1730298300000|2024-10-30 14:25:00|781.8|777.3|782.2|777.7|782.5|778|781.5|777|4185
1730298600000|2024-10-30 14:30:00|782.3|777.8|782.3|777.8|782.5|778|780.3|775.8|4271
1730298900000|2024-10-30 14:35:00|782.2|777.7|781.3|776.8|782.3|777.8|781.3|776.8|1450
1730299200000|2024-10-30 14:40:00|781.8|777.3|781.3|776.8|782.5|778|781.3|776.8|1965
1730299500000|2024-10-30 14:45:00|781.8|777.3|781.8|777.3|782.3|777.8|781.3|776.8|1291
1730299800000|2024-10-30 14:50:00|782|777.5|781.8|777.3|782.3|777.8|781.3|776.8|1675
1730300100000|2024-10-30 14:55:00|781.5|777|780.9|776.4|781.8|777.3|780.8|776.3|3249
1730336400000|2024-10-31 01:00:00|781|776.5|780.1|775.6|782.2|777.7|779.7|775.2|4218
1730336700000|2024-10-31 01:05:00|780|775.5|779.2|774.7|780.2|775.7|779|774.5|3820
1730337000000|2024-10-31 01:10:00|779.5|775|780.7|776.2|780.7|776.2|779|774.5|2843
1730337300000|2024-10-31 01:15:00|780.5|776|781.5|777|781.5|777|780.5|776|2768
1730337600000|2024-10-31 01:20:00|781.7|777.2|780.7|776.2|782.5|778|780.7|776.2|4263
1730337900000|2024-10-31 01:25:00|781|776.5|781|776.5|782|777.5|780.9|776.4|1438
1730338200000|2024-10-31 01:30:00|781.2|776.7|781.5|777|782.2|777.7|779.7|775.2|2947
1730338500000|2024-10-31 01:35:00|781.7|777.2|780.7|776.2|781.7|777.2|779.7|775.2|2496
1730338800000|2024-10-31 01:40:00|780.5|776|781.7|777.2|781.7|777.2|779.5|775|2086
1730339100000|2024-10-31 01:45:00|782|777.5|781.7|777.2|783.7|779.2|781.7|777.2|6422
1730339400000|2024-10-31 01:50:00|781.6|777.1|779.5|775|781.6|777.1|776|771.5|12756
1730339700000|2024-10-31 01:55:00|779.7|775.2|780|775.5|780.5|776|778.7|774.2|2879
1730340000000|2024-10-31 02:00:00|779.9|775.4|781.7|777.2|783|778.5|779.7|775.2|4475
1730340300000|2024-10-31 02:05:00|781.5|777|780.7|776.2|782.5|778|779.7|775.2|4852
1730340600000|2024-10-31 02:10:00|780.9|776.4|779.5|775|781|776.5|778.5|774|3907
1730341800000|2024-10-31 02:30:00|780.2|775.7|784.2|779.7|784.7|780.2|780.2|775.7|9968
1730342100000|2024-10-31 02:35:00|784|779.5|784.7|780.2|785.2|780.7|784|779.5|6751
1730342400000|2024-10-31 02:40:00|784.9|780.4|784.2|779.7|785.2|780.7|782.7|778.2|4695
1730342700000|2024-10-31 02:45:00|784.4|779.9|782.7|778.2|784.4|779.9|782.7|778.2|2473
1730343000000|2024-10-31 02:50:00|782.5|778|782.6|778.1|784.5|780|782|777.5|4365
1730343300000|2024-10-31 02:55:00|782.7|778.2|782.5|778|782.7|778.2|781|776.5|3337
1730343600000|2024-10-31 03:00:00|782.7|778.2|784|779.5|784.5|780|782|777.5|2861
1730343900000|2024-10-31 03:05:00|783.9|779.4|784.5|780|784.5|780|783.5|779|1915
1730344200000|2024-10-31 03:10:00|784.2|779.7|785.7|781.2|786|781.5|783.5|779|5455
1730344500000|2024-10-31 03:15:00|786|781.5|785.5|781|786.5|782|784|779.5|5706
1730344800000|2024-10-31 03:20:00|785.6|781.1|784.7|780.2|786|781.5|784.1|779.6|2951
1730345100000|2024-10-31 03:25:00|784.5|780|780.7|776.2|784.5|780|780.2|775.7|8623
1730352600000|2024-10-31 05:30:00|780.1|775.6|780.2|775.7|781|776.5|778.9|774.4|10186
1730352900000|2024-10-31 05:35:00|780|775.5|779.7|775.2|780.2|775.7|779.2|774.7|4215
1730353200000|2024-10-31 05:40:00|780|775.5|779.7|775.2|780.5|776|779.5|775|2431
1730353500000|2024-10-31 05:45:00|779.5|775|777.5|773|779.7|775.2|777.5|773|4875
1730353800000|2024-10-31 05:50:00|777.2|772.7|780|775.5|780|775.5|777.2|772.7|5254
1730354100000|2024-10-31 05:55:00|780.1|775.6|780|775.5|780.5|776|779|774.5|2402
1730354400000|2024-10-31 06:00:00|780.1|775.6|780.6|776.1|782|777.5|780|775.5|3849
1730354700000|2024-10-31 06:05:00|780.5|776|781.7|777.2|781.7|777.2|780|775.5|2183
1730355000000|2024-10-31 06:10:00|782|777.5|782.5|778|783.5|779|782|777.5|4614
1730355300000|2024-10-31 06:15:00|782.7|778.2|780.5|776|783|778.5|779.5|775|3826
1730355600000|2024-10-31 06:20:00|780.6|776.1|781|776.5|781.5|777|780.2|775.7|2422
1730355900000|2024-10-31 06:25:00|780.7|776.2|779|774.5|781|776.5|779|774.5|3168
1730356200000|2024-10-31 06:30:00|778.7|774.2|775|770.5|779|774.5|774|769.5|16548
1730356500000|2024-10-31 06:35:00|775.2|770.7|774.7|770.2|778.5|774|774.7|770.2|8299
1730356800000|2024-10-31 06:40:00|775|770.5|775|770.5|776.5|772|774|769.5|7992
1730357100000|2024-10-31 06:45:00|775.2|770.7|776.2|771.7|776.2|771.7|774.2|769.7|5011
1730357400000|2024-10-31 06:50:00|776.4|771.9|777|772.5|777.7|773.2|775.2|770.7|6056
1730357700000|2024-10-31 06:55:00|777.2|772.7|779|774.5|779.9|775.4|776.5|772|10975
1730379600000|2024-10-31 13:00:00|779.5|775|779|774.5|779.7|775.2|777|772.5|10516
1730379900000|2024-10-31 13:05:00|778.7|774.2|778.5|774|779.5|775|777.2|772.7|4839
1730380200000|2024-10-31 13:10:00|778|773.5|778.2|773.7|778.5|774|777.2|772.7|4182
1730380500000|2024-10-31 13:15:00|778.1|773.6|776.2|771.7|778.5|774|776.1|771.6|4010
1730380800000|2024-10-31 13:20:00|776|771.5|776.2|771.7|776.2|771.7|775.3|770.8|5403
1730381100000|2024-10-31 13:25:00|776.1|771.6|776|771.5|776.5|772|775.7|771.2|1930
1730381400000|2024-10-31 13:30:00|775.7|771.2|773.7|769.2|776.2|771.7|773.2|768.7|9531
1730381700000|2024-10-31 13:35:00|774|769.5|775.2|770.7|775.2|770.7|773.5|769|4360
1730382000000|2024-10-31 13:40:00|775|770.5|774.7|770.2|775.3|770.8|774.7|770.2|1966
1730382300000|2024-10-31 13:45:00|775|770.5|773.5|769|775.5|771|772.7|768.2|6882
1730382600000|2024-10-31 13:50:00|773.2|768.7|774.7|770.2|774.7|770.2|773.2|768.7|3785
1730382900000|2024-10-31 13:55:00|774.6|770.1|773.7|769.2|775.2|770.7|773.7|769.2|2540
1730383200000|2024-10-31 14:00:00|773.5|769|769.2|764.7|773.7|769.2|768.7|764.2|23887
1730383500000|2024-10-31 14:05:00|769.5|765|771|766.5|771.5|767|769.5|765|5991
1730383800000|2024-10-31 14:10:00|771.1|766.6|771|766.5|771.5|767|770.7|766.2|3628
1730384100000|2024-10-31 14:15:00|770.7|766.2|772.3|767.8|773.2|768.7|770.7|766.2|6190
1730384400000|2024-10-31 14:20:00|772.2|767.7|771|766.5|772.2|767.7|771|766.5|2064
1730384700000|2024-10-31 14:25:00|771.1|766.6|769|764.5|771.5|767|769|764.5|4183
1730385000000|2024-10-31 14:30:00|768.7|764.2|769|764.5|769.7|765.2|767.7|763.2|8200
1730385300000|2024-10-31 14:35:00|768.7|764.2|769|764.5|769.5|765|768|763.5|3195
1730385600000|2024-10-31 14:40:00|769.2|764.7|769.2|764.7|770|765.5|769|764.5|2716
1730385900000|2024-10-31 14:45:00|769|764.5|770.5|766|770.5|766|768.5|764|3314
1730386200000|2024-10-31 14:50:00|770.2|765.7|769.8|765.3|771.2|766.7|769.7|765.2|3501
1730386500000|2024-10-31 14:55:00|770|765.5|764.3|759.8|770|765.5|764.3|759.8|14291
1730422800000|2024-11-01 01:00:00|766.7|762.2|765.7|761.2|766.7|762.2|764.9|760.4|12482
1730423100000|2024-11-01 01:05:00|765.8|761.3|765.7|761.2|766.4|761.9|764.9|760.4|4285
1730423400000|2024-11-01 01:10:00|765.5|761|768.3|763.8|768.7|764.2|765.5|761|6681
1730423700000|2024-11-01 01:15:00|767.9|763.4|769.4|764.9|769.7|765.2|767.7|763.2|4605
1730424000000|2024-11-01 01:20:00|769.5|765|768.7|764.2|770.2|765.7|768.7|764.2|3206
1730424300000|2024-11-01 01:25:00|768.9|764.4|768.8|764.3|769.4|764.9|768.4|763.9|2923
1730424600000|2024-11-01 01:30:00|768.4|763.9|770.4|765.9|770.7|766.2|768.4|763.9|3913
1730424900000|2024-11-01 01:35:00|770.1|765.6|770.9|766.4|771.4|766.9|769.9|765.4|3927
1730425200000|2024-11-01 01:40:00|770.7|766.2|767.9|763.4|770.7|766.2|767.3|762.8|5555
1730425500000|2024-11-01 01:45:00|767.8|763.3|770.4|765.9|770.4|765.9|767.4|762.9|3262
1730425800000|2024-11-01 01:50:00|770.2|765.7|770.4|765.9|770.9|766.4|769.9|765.4|2779
1730426100000|2024-11-01 01:55:00|770.3|765.8|771.4|766.9|772.3|767.8|769.9|765.4|4676
1730426400000|2024-11-01 02:00:00|771.3|766.8|768.9|764.4|771.3|766.8|768.2|763.7|3007
1730426700000|2024-11-01 02:05:00|768.4|763.9|768.2|763.7|770.4|765.9|767.9|763.4|2162
1730427000000|2024-11-01 02:10:00|768.3|763.8|764.4|759.9|768.4|763.9|763.9|759.4|9110
1730427300000|2024-11-01 02:15:00|764.6|760.1|764.6|760.1|764.6|760.1|764.6|760.1|0
1730428200000|2024-11-01 02:30:00|766.8|762.3|769.9|765.4|770.4|765.9|764.9|760.4|12226
1730428500000|2024-11-01 02:35:00|770.2|765.7|768.2|763.7|771.2|766.7|768.2|763.7|4626
1730428800000|2024-11-01 02:40:00|768.4|763.9|769.9|765.4|770.4|765.9|768.4|763.9|3050
1730429100000|2024-11-01 02:45:00|770.2|765.7|770.9|766.4|771.7|767.2|769.3|764.8|5246
1730429400000|2024-11-01 02:50:00|770.7|766.2|769.4|764.9|771.2|766.7|768.7|764.2|3971
1730429700000|2024-11-01 02:55:00|769.5|765|770.2|765.7|770.7|766.2|769.3|764.8|1875
1730430000000|2024-11-01 03:00:00|769.9|765.4|769|764.5|770.4|765.9|768.3|763.8|2496
1730430300000|2024-11-01 03:05:00|769.2|764.7|769.8|765.3|770.2|765.7|768.3|763.8|1542
1730430600000|2024-11-01 03:10:00|769.7|765.2|770.9|766.4|770.9|766.4|769.4|764.9|1938
1730430900000|2024-11-01 03:15:00|771.2|766.7|772.4|767.9|772.4|767.9|770.2|765.7|5842
1730431200000|2024-11-01 03:20:00|772.2|767.7|772.7|768.2|773.2|768.7|772.2|767.7|4259
1730431500000|2024-11-01 03:25:00|772.4|767.9|773.4|768.9|773.4|768.9|771.7|767.2|4677
1730439000000|2024-11-01 05:30:00|770.2|765.7|769.2|764.7|771.7|767.2|768.7|764.2|9472
1730439300000|2024-11-01 05:35:00|769.4|764.9|769.2|764.7|769.7|765.2|768.9|764.4|2740
1730439600000|2024-11-01 05:40:00|768.9|764.4|769.4|764.9|770.4|765.9|768.2|763.7|3740
1730439900000|2024-11-01 05:45:00|769.7|765.2|769.2|764.7|770.2|765.7|768.7|764.2|1527
1730440200000|2024-11-01 05:50:00|769.3|764.8|767.4|762.9|769.9|765.4|766.9|762.4|4109
1730440500000|2024-11-01 05:55:00|767.3|762.8|768.8|764.3|769.4|764.9|767.2|762.7|3410
1730440800000|2024-11-01 06:00:00|768.7|764.2|768.2|763.7|770.2|765.7|768.2|763.7|3964
1730441100000|2024-11-01 06:05:00|767.9|763.4|765.7|761.2|767.9|763.4|763.9|759.4|11946
1730441400000|2024-11-01 06:10:00|765.4|760.9|766.2|761.7|767|762.5|765.2|760.7|4599
1730441700000|2024-11-01 06:15:00|765.9|761.4|763.7|759.2|766.4|761.9|763.2|758.7|9998
1730442000000|2024-11-01 06:20:00|763.4|758.9|767.7|763.2|768.3|763.8|763.4|758.9|7611
1730442300000|2024-11-01 06:25:00|767.4|762.9|766.2|761.7|767.4|762.9|764.9|760.4|3173
1730442600000|2024-11-01 06:30:00|766.5|762|768.2|763.7|768.2|763.7|766.5|762|3851
1730442900000|2024-11-01 06:35:00|768.4|763.9|768|763.5|770.2|765.7|766.7|762.2|8332
1730443200000|2024-11-01 06:40:00|768.2|763.7|767.7|763.2|769.2|764.7|767.2|762.7|3053
1730443500000|2024-11-01 06:45:00|767.9|763.4|770.7|766.2|771.2|766.7|767.9|763.4|6441
1730443800000|2024-11-01 06:50:00|770.4|765.9|767.2|762.7|770.7|766.2|766.2|761.7|7890
1730444100000|2024-11-01 06:55:00|767.3|762.8|768.3|763.8|769.2|764.7|767.2|762.7|7716
1730466000000|2024-11-01 13:00:00|771.1|766.6|779.9|775.4|780.9|776.4|771.1|766.6|42585
1730466300000|2024-11-01 13:05:00|780.1|775.6|779.6|775.1|780.6|776.1|778.9|774.4|11073
1730466600000|2024-11-01 13:10:00|780|775.5|773.9|769.4|780.1|775.6|773|768.5|17706
1730466900000|2024-11-01 13:15:00|774.1|769.6|774.9|770.4|775.4|770.9|773.6|769.1|6052
1730467200000|2024-11-01 13:20:00|774.6|770.1|774.9|770.4|775.9|771.4|774.4|769.9|3976
1730467500000|2024-11-01 13:25:00|775.1|770.6|774.9|770.4|775.4|770.9|774.4|769.9|2657
1730467800000|2024-11-01 13:30:00|774.6|770.1|772.9|768.4|774.9|770.4|772.4|767.9|5683
1730468100000|2024-11-01 13:35:00|773|768.5|772.9|768.4|773.9|769.4|772.6|768.1|3386
1730468400000|2024-11-01 13:40:00|772.6|768.1|772.9|768.4|773.1|768.6|772.1|767.6|3336
1730468700000|2024-11-01 13:45:00|772.6|768.1|772.6|768.1|773.1|768.6|772.5|768|1733
1730469000000|2024-11-01 13:50:00|772.9|768.4|772.1|767.6|772.9|768.4|772|767.5|1883
1730469300000|2024-11-01 13:55:00|772.4|767.9|771.6|767.1|772.6|768.1|770.6|766.1|4294
1730469600000|2024-11-01 14:00:00|771.9|767.4|772.4|767.9|772.9|768.4|771.6|767.1|2975
1730469900000|2024-11-01 14:05:00|772.3|767.8|770.9|766.4|772.9|768.4|770.9|766.4|3717
1730470200000|2024-11-01 14:10:00|770.6|766.1|770.1|765.6|771.1|766.6|769.4|764.9|4805
1730470500000|2024-11-01 14:15:00|770|765.5|769.1|764.6|771.1|766.6|769.1|764.6|4109
1730470800000|2024-11-01 14:20:00|768.9|764.4|764.9|760.4|769.6|765.1|764.6|760.1|17472
1730471100000|2024-11-01 14:25:00|764.8|760.3|759.1|754.6|764.9|760.4|758.9|754.4|30057
1730471400000|2024-11-01 14:30:00|758.9|754.4|763.9|759.4|764.1|759.6|758.6|754.1|15474
1730471700000|2024-11-01 14:35:00|764.1|759.6|766.9|762.4|767.4|762.9|763.9|759.4|14254
1730472000000|2024-11-01 14:40:00|766.4|761.9|764.6|760.1|766.6|762.1|764.6|760.1|6584
1730472300000|2024-11-01 14:45:00|764.9|760.4|764.6|760.1|765.6|761.1|762.1|757.6|6171
1730472600000|2024-11-01 14:50:00|764.4|759.9|760.9|756.4|764.6|760.1|760.5|756|6179
1730472900000|2024-11-01 14:55:00|760.6|756.1|763.5|759|764.1|759.6|760.6|756.1|8356
1730682000000|2024-11-04 01:00:00|767.1|762.6|767.9|763.4|768.7|764.2|764.4|759.9|11982
1730682300000|2024-11-04 01:05:00|768.2|763.7|770.9|766.4|771.9|767.4|767.4|762.9|13007
1730682600000|2024-11-04 01:10:00|771.2|766.7|769.2|764.7|771.2|766.7|769.2|764.7|7359
1730682900000|2024-11-04 01:15:00|769.3|764.8|770.4|765.9|770.4|765.9|769.2|764.7|3917
1730683200000|2024-11-04 01:20:00|770.7|766.2|769.9|765.4|770.7|766.2|769.4|764.9|2610
1730683500000|2024-11-04 01:25:00|770.1|765.6|768.2|763.7|770.4|765.9|767.9|763.4|4144
1730683800000|2024-11-04 01:30:00|768.4|763.9|765|760.5|768.9|764.4|764.5|760|8623
1730684100000|2024-11-04 01:35:00|765.2|760.7|764.2|759.7|766|761.5|764|759.5|6717
1730684400000|2024-11-04 01:40:00|764|759.5|765.5|761|766.1|761.6|764|759.5|3376
1730684700000|2024-11-04 01:45:00|765.3|760.8|765.5|761|765.5|761|765|760.5|1182
1730685000000|2024-11-04 01:50:00|765.2|760.7|764|759.5|766.2|761.7|763.5|759|4474
1730685300000|2024-11-04 01:55:00|763.8|759.3|762.5|758|764.5|760|762.5|758|4340
1730685600000|2024-11-04 02:00:00|762.4|757.9|762.5|758|763.5|759|762.3|757.8|4237
1730685900000|2024-11-04 02:05:00|762.2|757.7|764|759.5|764.5|760|761.7|757.2|5057
1730686200000|2024-11-04 02:10:00|764.2|759.7|763.6|759.1|764.7|760.2|763.2|758.7|2325
1730687400000|2024-11-04 02:30:00|763.7|759.2|763.5|759|764.3|759.8|762.2|757.7|2255
1730687700000|2024-11-04 02:35:00|763.2|758.7|763.1|758.6|763.7|759.2|762.2|757.7|1784
1730688000000|2024-11-04 02:40:00|763.2|758.7|763.7|759.2|764.2|759.7|762.7|758.2|1331
1730688300000|2024-11-04 02:45:00|764|759.5|765.5|761|766|761.5|763.7|759.2|3068
1730688600000|2024-11-04 02:50:00|765.8|761.3|767.5|763|767.5|763|765.8|761.3|3646
1730688900000|2024-11-04 02:55:00|767.7|763.2|767.7|763.2|768|763.5|766.5|762|3725
1730689200000|2024-11-04 03:00:00|767.8|763.3|766.7|762.2|768|763.5|766.3|761.8|2785
1730689500000|2024-11-04 03:05:00|766.8|762.3|767|762.5|767.5|763|766.5|762|1310
1730689800000|2024-11-04 03:10:00|767.2|762.7|767.5|763|768|763.5|766.7|762.2|2189
1730690100000|2024-11-04 03:15:00|767.3|762.8|766.7|762.2|768|763.5|765.7|761.2|2049
1730690400000|2024-11-04 03:20:00|766.8|762.3|769.7|765.2|770.1|765.6|766.5|762|4517
1730690700000|2024-11-04 03:25:00|770.1|765.6|771.4|766.9|771.4|766.9|769.7|765.2|11064
1730698200000|2024-11-04 05:30:00|769.5|765|767.7|763.2|769.7|765.2|767.2|762.7|9571
1730698500000|2024-11-04 05:35:00|767.5|763|767.2|762.7|768.2|763.7|766.7|762.2|2071
1730698800000|2024-11-04 05:40:00|767.4|762.9|767.7|763.2|768.7|764.2|767.4|762.9|1877
1730699100000|2024-11-04 05:45:00|768|763.5|767.2|762.7|768.2|763.7|766.7|762.2|1881
1730699400000|2024-11-04 05:50:00|767.5|763|769.2|764.7|770.2|765.7|767.5|763|3687
1730699700000|2024-11-04 05:55:00|769.3|764.8|770.7|766.2|770.7|766.2|769.3|764.8|3118
1730700000000|2024-11-04 06:00:00|770.6|766.1|771.2|766.7|771.2|766.7|770.3|765.8|3460
1730700300000|2024-11-04 06:05:00|771|766.5|771|766.5|771.2|766.7|770.2|765.7|3063
1730700600000|2024-11-04 06:10:00|770.8|766.3|771.2|766.7|771.7|767.2|770.7|766.2|3841
1730700900000|2024-11-04 06:15:00|771.1|766.6|772.2|767.7|772.2|767.7|769.7|765.2|5593
1730701200000|2024-11-04 06:20:00|772.4|767.9|771.2|766.7|772.7|768.2|770.7|766.2|3861
1730701500000|2024-11-04 06:25:00|771.5|767|770.8|766.3|771.7|767.2|769.7|765.2|3130
1730701800000|2024-11-04 06:30:00|770.7|766.2|770.5|766|771.2|766.7|770.2|765.7|1853
1730702100000|2024-11-04 06:35:00|770.7|766.2|771.5|767|771.5|767|770.5|766|1298
1730702400000|2024-11-04 06:40:00|771.7|767.2|771.7|767.2|772.2|767.7|770.5|766|2822
1730702700000|2024-11-04 06:45:00|771.8|767.3|770.7|766.2|772|767.5|770.2|765.7|2873
1730703000000|2024-11-04 06:50:00|770.5|766|776.2|771.7|777.4|772.9|770.3|765.8|14992
1730703300000|2024-11-04 06:55:00|776.4|771.9|776.4|771.9|777.1|772.6|775.2|770.7|15640
1730725200000|2024-11-04 13:00:00|778.4|773.9|775.7|771.2|779.2|774.7|774.7|770.2|15701
1730725500000|2024-11-04 13:05:00|775.9|771.4|774.7|770.2|776.2|771.7|774.4|769.9|6853
1730725800000|2024-11-04 13:10:00|774.4|769.9|775.2|770.7|775.7|771.2|774.4|769.9|5181
1730726100000|2024-11-04 13:15:00|775.4|770.9|776.2|771.7|776.4|771.9|775.2|770.7|4341
1730726400000|2024-11-04 13:20:00|775.7|771.2|780.2|775.7|780.2|775.7|775.7|771.2|12357
1730726700000|2024-11-04 13:25:00|780.4|775.9|778.3|773.8|782.6|778.1|778.2|773.7|18138
1730727000000|2024-11-04 13:30:00|778.2|773.7|779.9|775.4|780.4|775.9|778.2|773.7|7604
1730727300000|2024-11-04 13:35:00|779.7|775.2|779.9|775.4|779.9|775.4|778.1|773.6|4324
1730727600000|2024-11-04 13:40:00|779.7|775.2|779|774.5|780.2|775.7|778.7|774.2|1700
1730727900000|2024-11-04 13:45:00|779.2|774.7|779.9|775.4|780.4|775.9|778.9|774.4|3308
1730728200000|2024-11-04 13:50:00|779.7|775.2|779.2|774.7|780.9|776.4|778.7|774.2|3872
1730728500000|2024-11-04 13:55:00|778.9|774.4|778.2|773.7|778.9|774.4|776.9|772.4|7080
1730728800000|2024-11-04 14:00:00|778|773.5|778.9|774.4|778.9|774.4|778|773.5|2303
1730729100000|2024-11-04 14:05:00|779.2|774.7|779.2|774.7|780.2|775.7|779.2|774.7|2443
1730729400000|2024-11-04 14:10:00|779.3|774.8|779.7|775.2|779.7|775.2|779|774.5|837
1730729700000|2024-11-04 14:15:00|779.9|775.4|779.2|774.7|780.2|775.7|779.2|774.7|2123
1730730000000|2024-11-04 14:20:00|778.9|774.4|778.7|774.2|778.9|774.4|778|773.5|1860
1730730300000|2024-11-04 14:25:00|778.4|773.9|777.2|772.7|779.2|774.7|776.7|772.2|3842
1730730600000|2024-11-04 14:30:00|777.4|772.9|778.9|774.4|779.2|774.7|777.4|772.9|2142
1730730900000|2024-11-04 14:35:00|779.2|774.7|778.7|774.2|779.2|774.7|778.4|773.9|827
1730731200000|2024-11-04 14:40:00|778.9|774.4|780.2|775.7|780.2|775.7|778.9|774.4|1774
1730731500000|2024-11-04 14:45:00|780.3|775.8|779.7|775.2|780.4|775.9|779.2|774.7|1454
1730731800000|2024-11-04 14:50:00|779.4|774.9|779.7|775.2|779.7|775.2|779.2|774.7|665
1730732100000|2024-11-04 14:55:00|779.4|774.9|778.9|774.4|779.7|775.2|778.9|774.4|2308
1730768400000|2024-11-05 01:00:00|778.6|774.1|776.1|771.6|778.6|774.1|775.6|771.1|7952
1730768700000|2024-11-05 01:05:00|776.4|771.9|777.4|772.9|777.9|773.4|776.4|771.9|3007
1730769000000|2024-11-05 01:10:00|777.6|773.1|778.9|774.4|779.1|774.6|777.6|773.1|2838
1730769300000|2024-11-05 01:15:00|779.1|774.6|778.4|773.9|779.4|774.9|778.1|773.6|2271
1730769600000|2024-11-05 01:20:00|778.5|774|777.1|772.6|778.6|774.1|776.9|772.4|2101
1730769900000|2024-11-05 01:25:00|777.4|772.9|778.1|773.6|778.4|773.9|776.6|772.1|1523
1730770200000|2024-11-05 01:30:00|778.4|773.9|778.1|773.6|780.1|775.6|777.6|773.1|3633
1730770500000|2024-11-05 01:35:00|778.3|773.8|780|775.5|780|775.5|778.1|773.6|2311
1730770800000|2024-11-05 01:40:00|779.9|775.4|780.6|776.1|781.1|776.6|779.9|775.4|5003
1730771100000|2024-11-05 01:45:00|780.9|776.4|780.9|776.4|781.1|776.6|780.4|775.9|3536
1730771400000|2024-11-05 01:50:00|781.1|776.6|780.1|775.6|781.4|776.9|779.9|775.4|1848
1730771700000|2024-11-05 01:55:00|779.9|775.4|782.6|778.1|782.6|778.1|779.9|775.4|6553
1730772000000|2024-11-05 02:00:00|782.7|778.2|782.6|778.1|783.6|779.1|782.1|777.6|8066
1730772300000|2024-11-05 02:05:00|782.9|778.4|784.9|780.4|785.4|780.9|782.5|778|9236
1730772600000|2024-11-05 02:10:00|785.1|780.6|788.9|784.4|789.1|784.6|784.9|780.4|16254
1730772900000|2024-11-05 02:15:00|789.1|784.6|789.1|784.6|789.1|784.6|789.1|784.6|0
1730773800000|2024-11-05 02:30:00|788.9|784.4|788.1|783.6|790.4|785.9|787.9|783.4|17927
1730774100000|2024-11-05 02:35:00|787.9|783.4|786.6|782.1|789.4|784.9|786.6|782.1|7045
1730774400000|2024-11-05 02:40:00|787|782.5|788.4|783.9|789.5|785|787|782.5|6705
1730774700000|2024-11-05 02:45:00|788.6|784.1|789.6|785.1|789.6|785.1|787.4|782.9|4535
1730775000000|2024-11-05 02:50:00|789.9|785.4|789.9|785.4|790.1|785.6|789|784.5|4604
1730775300000|2024-11-05 02:55:00|790|785.5|787.4|782.9|790.6|786.1|787.4|782.9|6699
1730775600000|2024-11-05 03:00:00|787.9|783.4|787.9|783.4|788.4|783.9|786.9|782.4|3569
1730775900000|2024-11-05 03:05:00|788|783.5|790.1|785.6|790.4|785.9|787.9|783.4|3737
1730776200000|2024-11-05 03:10:00|790.4|785.9|791.9|787.4|791.9|787.4|789.6|785.1|8143
1730776500000|2024-11-05 03:15:00|792.1|787.6|791.1|786.6|793.1|788.6|790.1|785.6|10540
1730776800000|2024-11-05 03:20:00|791.4|786.9|792.6|788.1|793.4|788.9|791.4|786.9|6338
1730777100000|2024-11-05 03:25:00|792.4|787.9|794.1|789.6|794.6|790.1|792.1|787.6|8276
1730784600000|2024-11-05 05:30:00|793.6|789.1|792.1|787.6|794.6|790.1|791.4|786.9|9816
1730784900000|2024-11-05 05:35:00|791.9|787.4|791.6|787.1|792.1|787.6|790.6|786.1|5243
1730785200000|2024-11-05 05:40:00|791.5|787|792.1|787.6|792.1|787.6|790.6|786.1|3529
1730785500000|2024-11-05 05:45:00|791.6|787.1|791.4|786.9|792.1|787.6|790.6|786.1|2557
1730785800000|2024-11-05 05:50:00|791.5|787|793.1|788.6|793.1|788.6|790.9|786.4|3678
1730786100000|2024-11-05 05:55:00|793.4|788.9|792.1|787.6|793.6|789.1|791.6|787.1|3192
1730786400000|2024-11-05 06:00:00|792.4|787.9|790.9|786.4|792.4|787.9|788.7|784.2|8343
1730786700000|2024-11-05 06:05:00|790.6|786.1|791.4|786.9|791.4|786.9|789.9|785.4|2698
1730787000000|2024-11-05 06:10:00|791.6|787.1|792.4|787.9|792.6|788.1|791.6|787.1|3591
1730787300000|2024-11-05 06:15:00|792.1|787.6|791.4|786.9|792.4|787.9|790.9|786.4|2297
1730787600000|2024-11-05 06:20:00|791.2|786.7|791.8|787.3|792.6|788.1|791.2|786.7|2728
1730787900000|2024-11-05 06:25:00|791.6|787.1|791.8|787.3|792.3|787.8|791.6|787.1|1019
1730788200000|2024-11-05 06:30:00|792.1|787.6|793.6|789.1|793.6|789.1|791.3|786.8|4013
1730788500000|2024-11-05 06:35:00|793.8|789.3|793.2|788.7|794.3|789.8|793.1|788.6|3945
1730788800000|2024-11-05 06:40:00|793.1|788.6|792.6|788.1|793.3|788.8|791.8|787.3|4783
1730789100000|2024-11-05 06:45:00|792.3|787.8|790.1|785.6|792.3|787.8|790.1|785.6|3742
1730789400000|2024-11-05 06:50:00|790.3|785.8|789.3|784.8|791.1|786.6|788.8|784.3|5483
1730789700000|2024-11-05 06:55:00|789.1|784.6|788.8|784.3|789.1|784.6|787.8|783.3|13680
1730811600000|2024-11-05 13:00:00|793.4|788.9|790.6|786.1|793.4|788.9|789.5|785|12978
1730811900000|2024-11-05 13:05:00|790.8|786.3|790.6|786.1|791.6|787.1|789.8|785.3|5449
1730812200000|2024-11-05 13:10:00|790.8|786.3|791.4|786.9|793.1|788.6|790.8|786.3|5567
1730812500000|2024-11-05 13:15:00|791.3|786.8|790.3|785.8|791.8|787.3|789.8|785.3|5747
1730812800000|2024-11-05 13:20:00|790.1|785.6|790.2|785.7|790.6|786.1|789.3|784.8|3533
1730813100000|2024-11-05 13:25:00|790.1|785.6|788.6|784.1|790.1|785.6|788.1|783.6|5147
1730813400000|2024-11-05 13:30:00|788.3|783.8|789.1|784.6|789.1|784.6|788.1|783.6|4146
1730813700000|2024-11-05 13:35:00|788.8|784.3|787.9|783.4|789.3|784.8|787.9|783.4|2804
1730814000000|2024-11-05 13:40:00|787.8|783.3|786.1|781.6|788.3|783.8|785.6|781.1|8789
1730814300000|2024-11-05 13:45:00|785.8|781.3|786.1|781.6|786.3|781.8|785.1|780.6|5419
1730814600000|2024-11-05 13:50:00|786.3|781.8|785.6|781.1|786.6|782.1|785.1|780.6|3085
1730814900000|2024-11-05 13:55:00|785.7|781.2|785.8|781.3|785.8|781.3|785.1|780.6|2197
1730815200000|2024-11-05 14:00:00|785.6|781.1|786.3|781.8|786.3|781.8|784.8|780.3|3543
1730815500000|2024-11-05 14:05:00|786.1|781.6|784.1|779.6|786.1|781.6|783.8|779.3|5300
1730815800000|2024-11-05 14:10:00|783.8|779.3|783.8|779.3|785.3|780.8|783.6|779.1|4213
1730816100000|2024-11-05 14:15:00|783.9|779.4|784.8|780.3|784.8|780.3|783.8|779.3|2336
1730816400000|2024-11-05 14:20:00|785.1|780.6|786.1|781.6|786.4|781.9|785.1|780.6|3961
1730816700000|2024-11-05 14:25:00|786.3|781.8|785.6|781.1|787.1|782.6|784.8|780.3|4929
1730817000000|2024-11-05 14:30:00|785.8|781.3|787.8|783.3|787.8|783.3|785.1|780.6|4279
1730817300000|2024-11-05 14:35:00|787.6|783.1|786.3|781.8|787.6|783.1|786.3|781.8|1136
1730817600000|2024-11-05 14:40:00|786.1|781.6|786.1|781.6|786.1|781.6|785.6|781.1|1348
1730817900000|2024-11-05 14:45:00|786.2|781.7|787.6|783.1|787.6|783.1|786.1|781.6|1422
1730818200000|2024-11-05 14:50:00|787.8|783.3|788.1|783.6|788.6|784.1|787.8|783.3|2822
1730818500000|2024-11-05 14:55:00|788.3|783.8|788.7|784.2|788.9|784.4|788.1|783.6|3181
1730854800000|2024-11-06 01:00:00|786.8|782.3|785|780.5|787.5|783|784.5|780|8867
1730855100000|2024-11-06 01:05:00|785.5|781|783.8|779.3|785.8|781.3|782.3|777.8|9394
1730855400000|2024-11-06 01:10:00|783.6|779.1|783.6|779.1|785.1|780.6|783.6|779.1|5153
1730855700000|2024-11-06 01:15:00|783.8|779.3|783.1|778.6|784.6|780.1|783.1|778.6|4479
1730856000000|2024-11-06 01:20:00|783.3|778.8|783.6|779.1|784.6|780.1|783.1|778.6|2639
1730856300000|2024-11-06 01:25:00|783.3|778.8|782.6|778.1|784.1|779.6|781.8|777.3|7035
1730856600000|2024-11-06 01:30:00|782.3|777.8|782.4|777.9|783.6|779.1|781.6|777.1|6083
1730856900000|2024-11-06 01:35:00|782.6|778.1|781.1|776.6|782.8|778.3|780.9|776.4|4052
1730857200000|2024-11-06 01:40:00|780.8|776.3|783.1|778.6|783.6|779.1|779.6|775.1|9580
1730857500000|2024-11-06 01:45:00|782.9|778.4|783.1|778.6|783.8|779.3|782.1|777.6|2834
1730857800000|2024-11-06 01:50:00|782.8|778.3|783.3|778.8|784.1|779.6|782.3|777.8|2813
1730858100000|2024-11-06 01:55:00|783.6|779.1|782.8|778.3|784.1|779.6|782.3|777.8|1709
1730858400000|2024-11-06 02:00:00|782.6|778.1|783.8|779.3|785.6|781.1|782.6|778.1|5443
1730858700000|2024-11-06 02:05:00|783.6|779.1|784.6|780.1|786.1|781.6|783.6|779.1|3715
1730859000000|2024-11-06 02:10:00|784.3|779.8|782.3|777.8|785.6|781.1|782.1|777.6|3785
1730859300000|2024-11-06 02:15:00|782.4|777.9|782.4|777.9|782.4|777.9|782.4|777.9|0
1730860200000|2024-11-06 02:30:00|782.6|778.1|776.8|772.3|782.6|778.1|776.8|772.3|14230
1730860500000|2024-11-06 02:35:00|776.6|772.1|775.1|770.6|776.7|772.2|774.3|769.8|16791
1730860800000|2024-11-06 02:40:00|775.2|770.7|775.8|771.3|776.8|772.3|774.8|770.3|7703
1730861100000|2024-11-06 02:45:00|775.9|771.4|777.3|772.8|777.6|773.1|774.8|770.3|7294
1730861400000|2024-11-06 02:50:00|777.1|772.6|776.8|772.3|777.8|773.3|776.3|771.8|4215
1730861700000|2024-11-06 02:55:00|776.7|772.2|775.8|771.3|777.6|773.1|775.8|771.3|1942
1730862000000|2024-11-06 03:00:00|775.6|771.1|774.1|769.6|775.6|771.1|772.8|768.3|10678
1730862300000|2024-11-06 03:05:00|773.8|769.3|771.3|766.8|773.8|769.3|769.8|765.3|20802
1730862600000|2024-11-06 03:10:00|771.1|766.6|769.3|764.8|771.6|767.1|768.6|764.1|12891
1730862900000|2024-11-06 03:15:00|769.1|764.6|772.3|767.8|773.1|768.6|767.7|763.2|15938
1730863200000|2024-11-06 03:20:00|772.6|768.1|773.3|768.8|774.3|769.8|772.3|767.8|6566
1730863500000|2024-11-06 03:25:00|773.6|769.1|777.1|772.6|777.1|772.6|773.3|768.8|8062
1730871000000|2024-11-06 05:30:00|773.8|769.3|775.8|771.3|777.1|772.6|772.7|768.2|11828
1730871300000|2024-11-06 05:35:00|775.6|771.1|777.1|772.6|777.1|772.6|774.8|770.3|4634
1730871600000|2024-11-06 05:40:00|777.2|772.7|777.7|773.2|778.1|773.6|776.8|772.3|6167
1730871900000|2024-11-06 05:45:00|777.6|773.1|779.8|775.3|780.5|776|777.3|772.8|7675
1730872200000|2024-11-06 05:50:00|780.1|775.6|779.6|775.1|780.6|776.1|778.7|774.2|5089
1730872500000|2024-11-06 05:55:00|779.8|775.3|780.6|776.1|782.3|777.8|778.6|774.1|8107
1730872800000|2024-11-06 06:00:00|780.7|776.2|780.9|776.4|781|776.5|779.3|774.8|4596
1730873100000|2024-11-06 06:05:00|781|776.5|781.8|777.3|782|777.5|780.3|775.8|3928
1730873400000|2024-11-06 06:10:00|782|777.5|785.8|781.3|785.8|781.3|781.3|776.8|11312
1730873700000|2024-11-06 06:15:00|785.9|781.4|783|778.5|786|781.5|782.8|778.3|12169
1730874000000|2024-11-06 06:20:00|782.8|778.3|781.3|776.8|782.8|778.3|781.1|776.6|7429
1730874300000|2024-11-06 06:25:00|781.1|776.6|780.3|775.8|781.3|776.8|778.3|773.8|9020
1730874600000|2024-11-06 06:30:00|780.2|775.7|778.6|774.1|780.3|775.8|776.8|772.3|6674
1730874900000|2024-11-06 06:35:00|778.5|774|779.3|774.8|779.5|775|777.3|772.8|4157
1730875200000|2024-11-06 06:40:00|779.2|774.7|775.1|770.6|779.2|774.7|774.8|770.3|7524
1730875500000|2024-11-06 06:45:00|774.8|770.3|777.3|772.8|778|773.5|774.3|769.8|8319
1730875800000|2024-11-06 06:50:00|777.6|773.1|778.8|774.3|779.3|774.8|777.6|773.1|4652
1730876100000|2024-11-06 06:55:00|779.1|774.6|778.8|774.3|779.8|775.3|778.8|774.3|6952
1730898000000|2024-11-06 13:00:00|774.7|770.2|775.8|771.3|777.3|772.8|774.2|769.7|14038
1730898300000|2024-11-06 13:05:00|776|771.5|776.8|772.3|777.9|773.4|774.8|770.3|7847
1730898600000|2024-11-06 13:10:00|777|772.5|776|771.5|777.3|772.8|775.8|771.3|2678
1730898900000|2024-11-06 13:15:00|775.8|771.3|774.3|769.8|775.8|771.3|774|769.5|5759
1730899200000|2024-11-06 13:20:00|774|769.5|773.3|768.8|775|770.5|772.8|768.3|5147
1730899500000|2024-11-06 13:25:00|773|768.5|774.3|769.8|774.3|769.8|773|768.5|3238
1730899800000|2024-11-06 13:30:00|774|769.5|773.2|768.7|775|770.5|772.3|767.8|4895
1730900100000|2024-11-06 13:35:00|773|768.5|773.5|769|774|769.5|772.5|768|2325
1730900400000|2024-11-06 13:40:00|773.3|768.8|775|770.5|775|770.5|773|768.5|2710
1730900700000|2024-11-06 13:45:00|774.8|770.3|774|769.5|775|770.5|774|769.5|2536
1730901000000|2024-11-06 13:50:00|773.8|769.3|774.5|770|775|770.5|773.5|769|2144
1730901300000|2024-11-06 13:55:00|774.7|770.2|776.5|772|776.7|772.2|774.7|770.2|3450
1730901600000|2024-11-06 14:00:00|776|771.5|776|771.5|777|772.5|775.5|771|3508
1730901900000|2024-11-06 14:05:00|776.2|771.7|776|771.5|777|772.5|775.7|771.2|1890
1730902200000|2024-11-06 14:10:00|775.7|771.2|777|772.5|777|772.5|774.9|770.4|3087
1730902500000|2024-11-06 14:15:00|777.2|772.7|777.5|773|778|773.5|777|772.5|2943
1730902800000|2024-11-06 14:20:00|777.7|773.2|778.2|773.7|778.2|773.7|777|772.5|3038
1730903100000|2024-11-06 14:25:00|778|773.5|777.7|773.2|778.2|773.7|777.5|773|1706
1730903400000|2024-11-06 14:30:00|777.5|773|776|771.5|778.2|773.7|775.5|771|3191
1730903700000|2024-11-06 14:35:00|775.9|771.4|778|773.5|778|773.5|775.7|771.2|1557
1730904000000|2024-11-06 14:40:00|777.9|773.4|777|772.5|778|773.5|777|772.5|786
1730904300000|2024-11-06 14:45:00|777.2|772.7|776.5|772|777.5|773|776.5|772|837
1730904600000|2024-11-06 14:50:00|776.2|771.7|777|772.5|777|772.5|776|771.5|1236
1730904900000|2024-11-06 14:55:00|777.5|773|777.7|773.2|778|773.5|777|772.5|3206
1730941200000|2024-11-07 01:00:00|778.1|773.6|782.5|778|782.7|778.2|778.1|773.6|14265
1730941500000|2024-11-07 01:05:00|782.4|777.9|783.5|779|784.7|780.2|781.7|777.2|10564
1730941800000|2024-11-07 01:10:00|783.7|779.2|784|779.5|784.5|780|783|778.5|5935
1730942100000|2024-11-07 01:15:00|784.1|779.6|782.5|778|784.5|780|782|777.5|5976
1730942400000|2024-11-07 01:20:00|782.7|778.2|783|778.5|783|778.5|781.7|777.2|2886
1730942700000|2024-11-07 01:25:00|782.7|778.2|780.2|775.7|783|778.5|779.7|775.2|3943
1730943000000|2024-11-07 01:30:00|780|775.5|781.2|776.7|781.9|777.4|779.7|775.2|3990
1730943300000|2024-11-07 01:35:00|780.7|776.2|781.7|777.2|782.4|777.9|780.7|776.2|2393
1730943600000|2024-11-07 01:40:00|781.8|777.3|782.9|778.4|782.9|778.4|780.9|776.4|3238
1730943900000|2024-11-07 01:45:00|783|778.5|784.4|779.9|784.4|779.9|782.9|778.4|4472
1730944200000|2024-11-07 01:50:00|784.8|780.3|783.7|779.2|784.9|780.4|783.2|778.7|4893
1730944500000|2024-11-07 01:55:00|783.4|778.9|783.7|779.2|784.4|779.9|782.9|778.4|2605
1730944800000|2024-11-07 02:00:00|783.9|779.4|786.4|781.9|786.4|781.9|783.9|779.4|7153
1730945100000|2024-11-07 02:05:00|786.7|782.2|786.9|782.4|788.2|783.7|785.7|781.2|10405
1730945400000|2024-11-07 02:10:00|787.1|782.6|791.2|786.7|791.2|786.7|787.1|782.6|14362
1730946600000|2024-11-07 02:30:00|790.2|785.7|790.2|785.7|790.9|786.4|788.9|784.4|13168
1730946900000|2024-11-07 02:35:00|789.9|785.4|790.4|785.9|790.7|786.2|788.7|784.2|5347
1730947200000|2024-11-07 02:40:00|790.2|785.7|789.7|785.2|790.9|786.4|789.7|785.2|5117
1730947500000|2024-11-07 02:45:00|789.8|785.3|787.4|782.9|790.7|786.2|786.2|781.7|7297
1730947800000|2024-11-07 02:50:00|787.7|783.2|788.9|784.4|789.3|784.8|787.7|783.2|4116
1730948100000|2024-11-07 02:55:00|788.7|784.2|790.7|786.2|790.7|786.2|788.2|783.7|3038
1730948400000|2024-11-07 03:00:00|790.9|786.4|791.1|786.6|791.9|787.4|789.9|785.4|8477
1730948700000|2024-11-07 03:05:00|790.9|786.4|792.9|788.4|792.9|788.4|790.1|785.6|6596
1730949000000|2024-11-07 03:10:00|793.1|788.6|794.6|790.1|794.6|790.1|791.6|787.1|13570
1730949300000|2024-11-07 03:15:00|794.9|790.4|792.6|788.1|794.9|790.4|792.6|788.1|7211
1730949600000|2024-11-07 03:20:00|792.4|787.9|790.9|786.4|792.4|787.9|790.4|785.9|5512
1730949900000|2024-11-07 03:25:00|790.7|786.2|788.9|784.4|790.9|786.4|788.4|783.9|7757
1730957400000|2024-11-07 05:30:00|787.8|783.3|787.4|782.9|790.4|785.9|786.3|781.8|10054
1730957700000|2024-11-07 05:35:00|787.7|783.2|790.9|786.4|790.9|786.4|787.7|783.2|4737
1730958000000|2024-11-07 05:40:00|791.1|786.6|790.9|786.4|791.4|786.9|790.9|786.4|2578
1730958300000|2024-11-07 05:45:00|791.2|786.7|792.9|788.4|793.4|788.9|791.2|786.7|6778
1730958600000|2024-11-07 05:50:00|792.7|788.2|793.2|788.7|793.4|788.9|792.1|787.6|4226
1730958900000|2024-11-07 05:55:00|793.3|788.8|792.6|788.1|793.4|788.9|791.9|787.4|2358
1730959200000|2024-11-07 06:00:00|792.8|788.3|790.1|785.6|793.4|788.9|789.5|785|6271
1730959500000|2024-11-07 06:05:00|790.4|785.9|789.4|784.9|790.6|786.1|787.6|783.1|6545
1730959800000|2024-11-07 06:10:00|789.1|784.6|790.6|786.1|791.1|786.6|789.1|784.6|2698
1730960100000|2024-11-07 06:15:00|790.7|786.2|790.6|786.1|791.1|786.6|789.6|785.1|2484
1730960400000|2024-11-07 06:20:00|790.8|786.3|791.9|787.4|792.7|788.2|790.3|785.8|2127
1730960700000|2024-11-07 06:25:00|791.7|787.2|791.4|786.9|792.2|787.7|790.9|786.4|3100
1730961000000|2024-11-07 06:30:00|791.5|787|792.4|787.9|792.9|788.4|791.1|786.6|3148
1730961300000|2024-11-07 06:35:00|792.2|787.7|792.9|788.4|793.9|789.4|792.2|787.7|4623
1730961600000|2024-11-07 06:40:00|793.2|788.7|794.1|789.6|794.4|789.9|792.4|787.9|5606
1730961900000|2024-11-07 06:45:00|794.3|789.8|792.4|787.9|794.4|789.9|792.1|787.6|3678
1730962200000|2024-11-07 06:50:00|792.7|788.2|793.4|788.9|794.2|789.7|792.7|788.2|5516
1730962500000|2024-11-07 06:55:00|793.6|789.1|795.9|791.4|796.4|791.9|793.2|788.7|16220
1730984400000|2024-11-07 13:00:00|795.1|790.6|795.7|791.2|795.8|791.3|792.6|788.1|17366
1730984700000|2024-11-07 13:05:00|795.9|791.4|795.5|791|797.7|793.2|795.2|790.7|16137
1730985000000|2024-11-07 13:10:00|795.6|791.1|793.9|789.4|795.7|791.2|793.7|789.2|7253
1730985300000|2024-11-07 13:15:00|794.2|789.7|794.9|790.4|795.8|791.3|793.7|789.2|6252
1730985600000|2024-11-07 13:20:00|794.8|790.3|794.2|789.7|795.4|790.9|794.2|789.7|2045
1730985900000|2024-11-07 13:25:00|794.5|790|794.7|790.2|795.7|791.2|794.5|790|2573
1730986200000|2024-11-07 13:30:00|794.6|790.1|794.9|790.4|794.9|790.4|792.9|788.4|5016
1730986500000|2024-11-07 13:35:00|795.2|790.7|793.7|789.2|795.2|790.7|793.7|789.2|2024
1730986800000|2024-11-07 13:40:00|793.4|788.9|794.4|789.9|794.4|789.9|793.2|788.7|3391
1730987100000|2024-11-07 13:45:00|794.5|790|791.7|787.2|794.9|790.4|791.2|786.7|8819
1730987400000|2024-11-07 13:50:00|792|787.5|792.7|788.2|793.2|788.7|791.7|787.2|3119
1730987700000|2024-11-07 13:55:00|792.5|788|791.7|787.2|792.5|788|791.7|787.2|2267
1730988000000|2024-11-07 14:00:00|792|787.5|791.7|787.2|792.7|788.2|791.2|786.7|2198
1730988300000|2024-11-07 14:05:00|791.5|787|792.2|787.7|792.2|787.7|791.2|786.7|1933
1730988600000|2024-11-07 14:10:00|792.4|787.9|791.2|786.7|792.7|788.2|791.2|786.7|2736
1730988900000|2024-11-07 14:15:00|791.5|787|790.5|786|791.7|787.2|789.5|785|6932
1730989200000|2024-11-07 14:20:00|790|785.5|790.3|785.8|790.5|786|789.7|785.2|2178
1730989500000|2024-11-07 14:25:00|790.5|786|790.2|785.7|790.7|786.2|789.5|785|2355
1730989800000|2024-11-07 14:30:00|790.5|786|787|782.5|790.7|786.2|786.7|782.2|9826
1730990100000|2024-11-07 14:35:00|786.7|782.2|788.5|784|789|784.5|786.5|782|6657
1730990400000|2024-11-07 14:40:00|788.7|784.2|790|785.5|790.5|786|788.7|784.2|3161
1730990700000|2024-11-07 14:45:00|789.7|785.2|790.5|786|790.5|786|789.5|785|2867
1730991000000|2024-11-07 14:50:00|790.2|785.7|791|786.5|791.5|787|790|785.5|4569
1730991300000|2024-11-07 14:55:00|791.2|786.7|789.6|785.1|791.5|787|789.5|785|4608
1731027600000|2024-11-08 01:00:00|791.7|787.2|793.6|789.1|794.6|790.1|791.7|787.2|12028
1731027900000|2024-11-08 01:05:00|793.9|789.4|792.9|788.4|794.9|790.4|792.8|788.3|5121
1731028200000|2024-11-08 01:10:00|793|788.5|793.4|788.9|794.4|789.9|792.4|787.9|3296
1731028500000|2024-11-08 01:15:00|793.6|789.1|793.8|789.3|795.1|790.6|793.6|789.1|4259
1731028800000|2024-11-08 01:20:00|793.9|789.4|792.7|788.2|794.9|790.4|792.7|788.2|3053
1731029100000|2024-11-08 01:25:00|792.9|788.4|794.9|790.4|794.9|790.4|792.9|788.4|3008
1731029400000|2024-11-08 01:30:00|794.8|790.3|791.1|786.6|795.4|790.9|790.4|785.9|8249
1731029700000|2024-11-08 01:35:00|790.9|786.4|791.2|786.7|791.9|787.4|790.4|785.9|4107
1731030000000|2024-11-08 01:40:00|790.9|786.4|790.5|786|790.9|786.4|789.2|784.7|6762
1731030300000|2024-11-08 01:45:00|790|785.5|789|784.5|790.5|786|788.3|783.8|4961
1731030600000|2024-11-08 01:50:00|789.2|784.7|790.5|786|790.5|786|789.1|784.6|3384
1731030900000|2024-11-08 01:55:00|790.2|785.7|787.3|782.8|790.5|786|787.3|782.8|7134
1731031200000|2024-11-08 02:00:00|787|782.5|782.8|778.3|787.9|783.4|782.8|778.3|22387
1731031500000|2024-11-08 02:05:00|782.5|778|785.5|781|786|781.5|782.5|778|9094
1731031800000|2024-11-08 02:10:00|785.3|780.8|781|776.5|785.8|781.3|780.8|776.3|10336
1731033000000|2024-11-08 02:30:00|780.3|775.8|781.5|777|782.5|778|780.3|775.8|11493
1731033300000|2024-11-08 02:35:00|781.3|776.8|778.3|773.8|782|777.5|778|773.5|14216
1731033600000|2024-11-08 02:40:00|778.2|773.7|776.8|772.3|778.8|774.3|776.5|772|14153
1731033900000|2024-11-08 02:45:00|776.3|771.8|777.9|773.4|779.3|774.8|776.3|771.8|10403
1731034200000|2024-11-08 02:50:00|777.8|773.3|779.8|775.3|780.5|776|777.8|773.3|10184
1731034500000|2024-11-08 02:55:00|779.6|775.1|780.6|776.1|781.1|776.6|779.1|774.6|5150
1731034800000|2024-11-08 03:00:00|780.3|775.8|780.9|776.4|782.4|777.9|779.6|775.1|7263
1731035100000|2024-11-08 03:05:00|780.6|776.1|778.6|774.1|780.9|776.4|777.6|773.1|6383
1731035400000|2024-11-08 03:10:00|778.8|774.3|778.7|774.2|780.4|775.9|778.5|774|5880
1731035700000|2024-11-08 03:15:00|778.5|774|773.7|769.2|778.7|774.2|772.8|768.3|22265
1731036000000|2024-11-08 03:20:00|773.5|769|775.5|771|775.5|771|773.2|768.7|10620
1731036300000|2024-11-08 03:25:00|775.7|771.2|771.6|767.1|775.9|771.4|771.4|766.9|17537
1731036600000|2024-11-08 03:30:00|771.4|766.9|771.4|766.9|771.4|766.9|771.4|766.9|0
1731043800000|2024-11-08 05:30:00|774.3|769.8|772.8|768.3|775|770.5|772.1|767.6|18537
1731044100000|2024-11-08 05:35:00|772.7|768.2|773.1|768.6|773.3|768.8|771.6|767.1|5399
1731044400000|2024-11-08 05:40:00|773|768.5|772.1|767.6|773.8|769.3|772.1|767.6|5087
1731044700000|2024-11-08 05:45:00|771.8|767.3|772.8|768.3|772.8|768.3|771.3|766.8|5196
1731045000000|2024-11-08 05:50:00|773|768.5|773.1|768.6|775.1|770.6|773|768.5|6599
1731045300000|2024-11-08 05:55:00|772.9|768.4|770.9|766.4|773.9|769.4|770.9|766.4|5276
1731045600000|2024-11-08 06:00:00|771|766.5|770.9|766.4|771.9|767.4|769.1|764.6|12327
1731045900000|2024-11-08 06:05:00|770.7|766.2|770.8|766.3|771.6|767.1|769.4|764.9|5067
1731046200000|2024-11-08 06:10:00|771.1|766.6|770.3|765.8|771.8|767.3|770.3|765.8|4189
1731046500000|2024-11-08 06:15:00|770.1|765.6|771|766.5|772.3|767.8|770.1|765.6|4971
1731046800000|2024-11-08 06:20:00|771.3|766.8|771.3|766.8|771.6|767.1|770|765.5|2976
1731047100000|2024-11-08 06:25:00|771.1|766.6|772.8|768.3|772.8|768.3|771.1|766.6|4484
1731047400000|2024-11-08 06:30:00|772.7|768.2|771.5|767|774.8|770.3|771.5|767|7190
1731047700000|2024-11-08 06:35:00|771.8|767.3|771.5|767|772.3|767.8|770|765.5|5428
1731048000000|2024-11-08 06:40:00|771.3|766.8|771.7|767.2|772|767.5|770.5|766|3342
1731048300000|2024-11-08 06:45:00|771.8|767.3|774|769.5|774.3|769.8|771|766.5|6459
1731048600000|2024-11-08 06:50:00|773.8|769.3|774.5|770|775.3|770.8|772|767.5|6664
1731048900000|2024-11-08 06:55:00|774.3|769.8|774|769.5|775.2|770.7|773.8|769.3|9157
1731070800000|2024-11-08 13:00:00|770.2|765.7|769.6|765.1|771.3|766.8|765.9|761.4|29625
1731071100000|2024-11-08 13:05:00|769.4|764.9|771.3|766.8|771.3|766.8|769.4|764.9|7945
1731071400000|2024-11-08 13:10:00|771.1|766.6|772.6|768.1|773.2|768.7|771.1|766.6|7523
1731071700000|2024-11-08 13:15:00|772.8|768.3|774.3|769.8|775.3|770.8|772.8|768.3|7859
1731072000000|2024-11-08 13:20:00|774.5|770|777.3|772.8|777.8|773.3|774.5|770|11019
1731072300000|2024-11-08 13:25:00|777.5|773|777.1|772.6|777.8|773.3|776.3|771.8|5565
1731072600000|2024-11-08 13:30:00|777.3|772.8|774.8|770.3|777.8|773.3|774.8|770.3|4737
1731072900000|2024-11-08 13:35:00|774.7|770.2|773.6|769.1|774.7|770.2|771.3|766.8|8281
1731073200000|2024-11-08 13:40:00|773.4|768.9|772.4|767.9|773.8|769.3|772.3|767.8|2557
1731073500000|2024-11-08 13:45:00|772.6|768.1|773.3|768.8|773.6|769.1|772.1|767.6|2776
1731073800000|2024-11-08 13:50:00|773.5|769|773.1|768.6|774.1|769.6|772.8|768.3|2393
1731074100000|2024-11-08 13:55:00|772.9|768.4|772.3|767.8|773.3|768.8|772.1|767.6|2511
1731074400000|2024-11-08 14:00:00|772.5|768|771.8|767.3|773.2|768.7|771.3|766.8|3503
1731074700000|2024-11-08 14:05:00|771.6|767.1|770.9|766.4|772.1|767.6|770.6|766.1|2981
1731075000000|2024-11-08 14:10:00|771.1|766.6|771.1|766.6|771.1|766.6|770.6|766.1|3474
1731075300000|2024-11-08 14:15:00|770.9|766.4|769.7|765.2|770.9|766.4|769.2|764.7|4843
1731075600000|2024-11-08 14:20:00|769.6|765.1|769.6|765.1|770.1|765.6|769.3|764.8|2533
1731075900000|2024-11-08 14:25:00|769.8|765.3|770.1|765.6|770.9|766.4|769.6|765.1|2484
1731076200000|2024-11-08 14:30:00|769.6|765.1|768.7|764.2|770.1|765.6|768.6|764.1|5109
1731076500000|2024-11-08 14:35:00|768.6|764.1|766.6|762.1|768.9|764.4|766.6|762.1|7416
1731076800000|2024-11-08 14:40:00|766.4|761.9|759.6|755.1|766.4|761.9|758.6|754.1|32700
1731077100000|2024-11-08 14:45:00|759.4|754.9|760.6|756.1|762.4|757.9|757.2|752.7|23295
1731077400000|2024-11-08 14:50:00|760.4|755.9|761.1|756.6|761.6|757.1|759.1|754.6|7599
1731077700000|2024-11-08 14:55:00|761|756.5|762.2|757.7|762.6|758.1|760.6|756.1|9643
1731286800000|2024-11-11 01:00:00|761.3|756.8|759|754.5|761.4|756.9|757|752.5|20555
1731287100000|2024-11-11 01:05:00|758.7|754.2|758.5|754|759.5|755|757|752.5|7496
1731287400000|2024-11-11 01:10:00|758.8|754.3|760.5|756|761|756.5|758.3|753.8|5520
1731287700000|2024-11-11 01:15:00|760.7|756.2|758.8|754.3|761|756.5|758.3|753.8|4574
1731288000000|2024-11-11 01:20:00|758.5|754|759.8|755.3|760|755.5|758|753.5|3545
1731288300000|2024-11-11 01:25:00|759.6|755.1|757.8|753.3|760|755.5|757.5|753|3428
1731288600000|2024-11-11 01:30:00|757.5|753|760.3|755.8|760.9|756.4|757.3|752.8|6198
1731288900000|2024-11-11 01:35:00|759.8|755.3|760|755.5|760.5|756|758|753.5|3754
1731289200000|2024-11-11 01:40:00|760.3|755.8|757.8|753.3|761|756.5|757.3|752.8|4698
1731289500000|2024-11-11 01:45:00|758.1|753.6|756.5|752|758.3|753.8|756.1|751.6|6577
1731289800000|2024-11-11 01:50:00|756.3|751.8|756|751.5|757|752.5|756|751.5|3259
1731290100000|2024-11-11 01:55:00|755.8|751.3|755.8|751.3|756.8|752.3|755.5|751|4618
1731290400000|2024-11-11 02:00:00|755.5|751|759|754.5|759|754.5|755|750.5|6562
1731290700000|2024-11-11 02:05:00|758.8|754.3|758.8|754.3|759.3|754.8|757.3|752.8|3321
1731291000000|2024-11-11 02:10:00|759|754.5|760.5|756|761.5|757|758.8|754.3|5106
1731291300000|2024-11-11 02:15:00|760.6|756.1|760.6|756.1|760.6|756.1|760.6|756.1|0
1731292200000|2024-11-11 02:30:00|757.5|753|757.6|753.1|759.1|754.6|756.7|752.2|7960
1731292500000|2024-11-11 02:35:00|757.5|753|757|752.5|757.8|753.3|756|751.5|3292
1731292800000|2024-11-11 02:40:00|756.8|752.3|757|752.5|757.3|752.8|756.5|752|1558
1731293100000|2024-11-11 02:45:00|757.1|752.6|758|753.5|758.5|754|757|752.5|2810
1731293400000|2024-11-11 02:50:00|758.3|753.8|756.8|752.3|758.8|754.3|756.8|752.3|2107
1731293700000|2024-11-11 02:55:00|756.9|752.4|758.5|754|759|754.5|756.9|752.4|2033
1731294000000|2024-11-11 03:00:00|758.3|753.8|759|754.5|759.3|754.8|757.5|753|1794
1731294300000|2024-11-11 03:05:00|758.8|754.3|758|753.5|759|754.5|757|752.5|3483
1731294600000|2024-11-11 03:10:00|757.8|753.3|758|753.5|758.3|753.8|757|752.5|1417
1731294900000|2024-11-11 03:15:00|757.8|753.3|757.1|752.6|758.3|753.8|757|752.5|1374
1731295200000|2024-11-11 03:20:00|757|752.5|758.5|754|758.8|754.3|757|752.5|1275
1731295500000|2024-11-11 03:25:00|758.3|753.8|759.8|755.3|760|755.5|757.9|753.4|2915
1731303000000|2024-11-11 05:30:00|761.1|756.6|759.5|755|762.5|758|759|754.5|8237
1731303300000|2024-11-11 05:35:00|759.7|755.2|758.2|753.7|760|755.5|758|753.5|2990
1731303600000|2024-11-11 05:40:00|758|753.5|758|753.5|758|753.5|756.3|751.8|6339
1731303900000|2024-11-11 05:45:00|758.1|753.6|757.1|752.6|758.3|753.8|755.8|751.3|3672
1731304200000|2024-11-11 05:50:00|757|752.5|756|751.5|757.3|752.8|755.3|750.8|3725
1731304500000|2024-11-11 05:55:00|755.8|751.3|754.7|750.2|756|751.5|753.8|749.3|5438
1731304800000|2024-11-11 06:00:00|754.5|750|754.7|750.2|755.7|751.2|754|749.5|3883
1731305100000|2024-11-11 06:05:00|754.5|750|756|751.5|756|751.5|753|748.5|5747
1731305400000|2024-11-11 06:10:00|756.2|751.7|756.1|751.6|757|752.5|755.5|751|3284
1731305700000|2024-11-11 06:15:00|756|751.5|757.1|752.6|757.8|753.3|755.5|751|3038
1731306000000|2024-11-11 06:20:00|757.3|752.8|756|751.5|757.5|753|755.5|751|2019
1731306300000|2024-11-11 06:25:00|756.3|751.8|759|754.5|759|754.5|756|751.5|3229
1731306600000|2024-11-11 06:30:00|759.1|754.6|757.8|753.3|760|755.5|757.8|753.3|5177
1731306900000|2024-11-11 06:35:00|757.5|753|759.5|755|760.7|756.2|757.5|753|3659
1731307200000|2024-11-11 06:40:00|759.2|754.7|760|755.5|761.5|757|759|754.5|4606
1731307500000|2024-11-11 06:45:00|759.8|755.3|760.3|755.8|760.5|756|758.5|754|2672
1731307800000|2024-11-11 06:50:00|760|755.5|760|755.5|761|756.5|758.7|754.2|4679
1731308100000|2024-11-11 06:55:00|759.7|755.2|760|755.5|761.2|756.7|759.3|754.8|7217
1731330000000|2024-11-11 13:00:00|762.1|757.6|760.9|756.4|762.1|757.6|760.4|755.9|10864
1731330300000|2024-11-11 13:05:00|760.8|756.3|760.9|756.4|761.4|756.9|759.9|755.4|4360
1731330600000|2024-11-11 13:10:00|760.7|756.2|759.1|754.6|760.9|756.4|759.1|754.6|3760
1731330900000|2024-11-11 13:15:00|759.4|754.9|759.2|754.7|760.4|755.9|758.7|754.2|3798
1731331200000|2024-11-11 13:20:00|759.1|754.6|759.4|754.9|759.7|755.2|758.6|754.1|1842
1731331500000|2024-11-11 13:25:00|759.6|755.1|760.4|755.9|760.7|756.2|759.2|754.7|2159
1731331800000|2024-11-11 13:30:00|760.7|756.2|763.6|759.1|764.4|759.9|760.7|756.2|9975
1731332100000|2024-11-11 13:35:00|763.4|758.9|764.9|760.4|765.4|760.9|763.1|758.6|5945
1731332400000|2024-11-11 13:40:00|764.6|760.1|764.4|759.9|764.9|760.4|763.1|758.6|3717
1731332700000|2024-11-11 13:45:00|764.6|760.1|764.9|760.4|765.4|760.9|763.9|759.4|3182
1731333000000|2024-11-11 13:50:00|764.7|760.2|764.3|759.8|764.9|760.4|763.9|759.4|2348
1731333300000|2024-11-11 13:55:00|763.9|759.4|766.4|761.9|766.4|761.9|762.9|758.4|6565
1731333600000|2024-11-11 14:00:00|766.1|761.6|766.6|762.1|766.9|762.4|765.6|761.1|4012
1731333900000|2024-11-11 14:05:00|766.5|762|765.9|761.4|766.5|762|765.9|761.4|2975
1731334200000|2024-11-11 14:10:00|766.2|761.7|765.8|761.3|766.4|761.9|765.1|760.6|2337
1731334500000|2024-11-11 14:15:00|765.6|761.1|764.6|760.1|765.6|761.1|764.1|759.6|2403
1731334800000|2024-11-11 14:20:00|764.4|759.9|764.9|760.4|765.4|760.9|764.1|759.6|1312
1731335100000|2024-11-11 14:25:00|764.6|760.1|764.1|759.6|765.1|760.6|764.1|759.6|1402
1731335400000|2024-11-11 14:30:00|764.3|759.8|764.4|759.9|765.4|760.9|763.9|759.4|1726
1731335700000|2024-11-11 14:35:00|764.6|760.1|765.1|760.6|765.6|761.1|764.6|760.1|1123
1731336000000|2024-11-11 14:40:00|764.9|760.4|763.4|758.9|765.1|760.6|762.9|758.4|3970
1731336300000|2024-11-11 14:45:00|763.6|759.1|765.1|760.6|765.6|761.1|763.4|758.9|3031
1731336600000|2024-11-11 14:50:00|764.9|760.4|765.4|760.9|765.4|760.9|764.6|760.1|1152
1731336900000|2024-11-11 14:55:00|765.3|760.8|765|760.5|765.8|761.3|764.9|760.4|2962
1731373200000|2024-11-12 01:00:00|764.3|759.8|765.9|761.4|766.6|762.1|763.5|759|6133
1731373500000|2024-11-12 01:05:00|765.7|761.2|766.6|762.1|767.1|762.6|765.4|760.9|6124
1731373800000|2024-11-12 01:10:00|766.4|761.9|766.3|761.8|766.9|762.4|765.6|761.1|2913
1731374100000|2024-11-12 01:15:00|766.4|761.9|765.4|760.9|766.4|761.9|765.4|760.9|1257
1731374400000|2024-11-12 01:20:00|765.2|760.7|763.9|759.4|765.4|760.9|763.9|759.4|3115
1731374700000|2024-11-12 01:25:00|764.1|759.6|762.4|757.9|764.4|759.9|761.8|757.3|4902
1731375000000|2024-11-12 01:30:00|762.1|757.6|761.9|757.4|763.4|758.9|761.9|757.4|2763
1731375300000|2024-11-12 01:35:00|761.6|757.1|762.9|758.4|762.9|758.4|761.4|756.9|2619
1731375600000|2024-11-12 01:40:00|762.6|758.1|764.4|759.9|764.6|760.1|762.4|757.9|2766
1731375900000|2024-11-12 01:45:00|764.6|760.1|765.1|760.6|766.4|761.9|764.6|760.1|3973
1731376200000|2024-11-12 01:50:00|765.2|760.7|763.9|759.4|766.4|761.9|763.9|759.4|2398
1731376500000|2024-11-12 01:55:00|763.7|759.2|762.7|758.2|764.7|760.2|762.7|758.2|2404
1731376800000|2024-11-12 02:00:00|762.4|757.9|761.2|756.7|762.7|758.2|759.9|755.4|5704
1731377100000|2024-11-12 02:05:00|761.4|756.9|760.2|755.7|761.7|757.2|759.7|755.2|4251
1731377400000|2024-11-12 02:10:00|760.3|755.8|760.4|755.9|760.9|756.4|759.4|754.9|3041
1731378600000|2024-11-12 02:30:00|760.7|756.2|761.9|757.4|761.9|757.4|759.9|755.4|3984
1731378900000|2024-11-12 02:35:00|762.1|757.6|760.9|756.4|762.4|757.9|760.9|756.4|3157
1731379200000|2024-11-12 02:40:00|761.1|756.6|760.4|755.9|761.9|757.4|760.1|755.6|2435
1731379500000|2024-11-12 02:45:00|760.1|755.6|761.4|756.9|761.7|757.2|759.4|754.9|3063
1731379800000|2024-11-12 02:50:00|761.5|757|760.9|756.4|762.2|757.7|760.2|755.7|2326
1731380100000|2024-11-12 02:55:00|761.2|756.7|763.4|758.9|763.9|759.4|761.1|756.6|3638
1731380400000|2024-11-12 03:00:00|763.2|758.7|764.4|759.9|764.7|760.2|763.2|758.7|3525
1731380700000|2024-11-12 03:05:00|764.6|760.1|761.9|757.4|764.7|760.2|761.4|756.9|2651
1731381000000|2024-11-12 03:10:00|762.2|757.7|762.4|757.9|763.1|758.6|761.6|757.1|2296
1731381300000|2024-11-12 03:15:00|762.2|757.7|760.7|756.2|762.4|757.9|760.2|755.7|2587
1731381600000|2024-11-12 03:20:00|760.9|756.4|761.7|757.2|762.7|758.2|760.7|756.2|1401
1731381900000|2024-11-12 03:25:00|761.9|757.4|763.7|759.2|763.9|759.4|761.7|757.2|2466
1731389400000|2024-11-12 05:30:00|759.9|755.4|759.2|754.7|760.4|755.9|758.9|754.4|13345
1731389700000|2024-11-12 05:35:00|758.9|754.4|757.9|753.4|759.4|754.9|757.9|753.4|6876
1731390000000|2024-11-12 05:40:00|757.4|752.9|756.4|751.9|757.9|753.4|756.4|751.9|9224
1731390300000|2024-11-12 05:45:00|756.6|752.1|757.6|753.1|758.4|753.9|756.6|752.1|4237
1731390600000|2024-11-12 05:50:00|757.4|752.9|757.9|753.4|758.6|754.1|757.4|752.9|2459
1731390900000|2024-11-12 05:55:00|758.1|753.6|759.6|755.1|759.6|755.1|758.1|753.6|3850
1731391200000|2024-11-12 06:00:00|759.4|754.9|759.5|755|760.4|755.9|758.4|753.9|3739
1731391500000|2024-11-12 06:05:00|759.4|754.9|757.9|753.4|760.4|755.9|757.9|753.4|2448
1731391800000|2024-11-12 06:10:00|757.6|753.1|758.4|753.9|759.4|754.9|757.4|752.9|2108
1731392100000|2024-11-12 06:15:00|758.2|753.7|756.9|752.4|758.2|753.7|756.9|752.4|2055
1731392400000|2024-11-12 06:20:00|757.2|752.7|760.1|755.6|760.6|756.1|756.9|752.4|4216
1731392700000|2024-11-12 06:25:00|760.3|755.8|759.9|755.4|762.1|757.6|759.4|754.9|5793
1731393000000|2024-11-12 06:30:00|760.3|755.8|761.1|756.6|761.6|757.1|759.4|754.9|4805
1731393300000|2024-11-12 06:35:00|761.3|756.8|762.1|757.6|763.4|758.9|761.1|756.6|6645
1731393600000|2024-11-12 06:40:00|761.9|757.4|763.9|759.4|767.2|762.7|761.1|756.6|18179
1731393900000|2024-11-12 06:45:00|764.1|759.6|767.6|763.1|769.4|764.9|764.1|759.6|16425
1731394200000|2024-11-12 06:50:00|767.9|763.4|764.2|759.7|769.1|764.6|763.9|759.4|11121
1731394500000|2024-11-12 06:55:00|764.4|759.9|764.4|759.9|765.4|760.9|762.6|758.1|10459
1731416400000|2024-11-12 13:00:00|764|759.5|765.6|761.1|766.8|762.3|763.1|758.6|10140
1731416700000|2024-11-12 13:05:00|765.4|760.9|766.1|761.6|766.6|762.1|765.4|760.9|3376
1731417000000|2024-11-12 13:10:00|765.9|761.4|766.1|761.6|766.8|762.3|765.6|761.1|3253
1731417300000|2024-11-12 13:15:00|765.8|761.3|766.7|762.2|767.1|762.6|765.8|761.3|2959
1731417600000|2024-11-12 13:20:00|766.6|762.1|767.4|762.9|767.9|763.4|766.6|762.1|3040
1731417900000|2024-11-12 13:25:00|767.6|763.1|765.6|761.1|767.6|763.1|765.6|761.1|2584
1731418200000|2024-11-12 13:30:00|765.9|761.4|765.4|760.9|766.4|761.9|765.1|760.6|2632
1731418500000|2024-11-12 13:35:00|765.6|761.1|765.6|761.1|765.9|761.4|765.1|760.6|1351
1731418800000|2024-11-12 13:40:00|765.4|760.9|764.6|760.1|765.6|761.1|764.6|760.1|1804
1731419100000|2024-11-12 13:45:00|764.8|760.3|764.8|760.3|765.6|761.1|764.6|760.1|1463
1731419400000|2024-11-12 13:50:00|765.1|760.6|765.3|760.8|765.6|761.1|764.6|760.1|1637
1731419700000|2024-11-12 13:55:00|765.1|760.6|765.1|760.6|765.4|760.9|764.6|760.1|1195
1731420000000|2024-11-12 14:00:00|764.8|760.3|763.1|758.6|764.9|760.4|762.9|758.4|4120
1731420300000|2024-11-12 14:05:00|762.9|758.4|763.4|758.9|763.6|759.1|762.3|757.8|2066
1731420600000|2024-11-12 14:10:00|763.3|758.8|763.8|759.3|764.1|759.6|763.3|758.8|1156
1731420900000|2024-11-12 14:15:00|764.1|759.6|764.1|759.6|764.1|759.6|763.6|759.1|1052
1731421200000|2024-11-12 14:20:00|764.3|759.8|765.8|761.3|765.8|761.3|764.3|759.8|2725
1731421500000|2024-11-12 14:25:00|766.1|761.6|766.2|761.7|766.4|761.9|765.1|760.6|2593
1731421800000|2024-11-12 14:30:00|766.4|761.9|765.4|760.9|766.4|761.9|765.4|760.9|1231
1731422100000|2024-11-12 14:35:00|765.6|761.1|764.9|760.4|765.9|761.4|764.9|760.4|1540
1731422400000|2024-11-12 14:40:00|765.2|760.7|765.4|760.9|765.6|761.1|765.1|760.6|601
1731422700000|2024-11-12 14:45:00|765.6|761.1|765.4|760.9|765.7|761.2|765.4|760.9|814
1731423000000|2024-11-12 14:50:00|765.1|760.6|764.6|760.1|765.8|761.3|764.5|760|2079
1731423300000|2024-11-12 14:55:00|764.8|760.3|765.8|761.3|765.8|761.3|764.8|760.3|2313
1731459600000|2024-11-13 01:00:00|764.3|759.8|761.6|757.1|764.6|760.1|760.8|756.3|8522
1731459900000|2024-11-13 01:05:00|761.4|756.9|762.3|757.8|762.3|757.8|760.8|756.3|4074
1731460200000|2024-11-13 01:10:00|762.4|757.9|761.6|757.1|762.6|758.1|761.1|756.6|1938
1731460500000|2024-11-13 01:15:00|761.4|756.9|763.1|758.6|763.6|759.1|761.4|756.9|3343
1731460800000|2024-11-13 01:20:00|762.8|758.3|762.8|758.3|763.1|758.6|762.3|757.8|1441
1731461100000|2024-11-13 01:25:00|762.7|758.2|764.5|760|764.5|760|762.3|757.8|2494
1731461400000|2024-11-13 01:30:00|764.8|760.3|764.3|759.8|765.3|760.8|763.5|759|3730
1731461700000|2024-11-13 01:35:00|764|759.5|763.8|759.3|765.1|760.6|763.8|759.3|1623
1731462000000|2024-11-13 01:40:00|763.7|759.2|764.3|759.8|764.3|759.8|763.5|759|1290
1731462300000|2024-11-13 01:45:00|764.1|759.6|766.3|761.8|766.3|761.8|763.8|759.3|3147
1731462600000|2024-11-13 01:50:00|766.4|761.9|764.3|759.8|766.8|762.3|764.1|759.6|3398
1731462900000|2024-11-13 01:55:00|764.1|759.6|764.8|760.3|765.4|760.9|763.3|758.8|2161
1731463200000|2024-11-13 02:00:00|765.1|760.6|762.9|758.4|765.3|760.8|762.6|758.1|2742
1731463500000|2024-11-13 02:05:00|763.1|758.6|765.1|760.6|766.3|761.8|762.8|758.3|2774
1731463800000|2024-11-13 02:10:00|764.8|760.3|764.8|760.3|765.8|761.3|764.3|759.8|1605
1731465000000|2024-11-13 02:30:00|763.3|758.8|761.9|757.4|764.3|759.8|761.1|756.6|7840
1731465300000|2024-11-13 02:35:00|761.6|757.1|759.7|755.2|762.1|757.6|758.9|754.4|9185
1731465600000|2024-11-13 02:40:00|759.6|755.1|761.3|756.8|762.4|757.9|759.6|755.1|4576
1731465900000|2024-11-13 02:45:00|761.5|757|761.8|757.3|762.1|757.6|761.3|756.8|3141
1731466200000|2024-11-13 02:50:00|762|757.5|763.5|759|763.5|759|761.8|757.3|3725
1731466500000|2024-11-13 02:55:00|763.3|758.8|764.2|759.7|764.7|760.2|763|758.5|2979
1731466800000|2024-11-13 03:00:00|764.5|760|765.2|760.7|765.2|760.7|764.1|759.6|3995
1731467100000|2024-11-13 03:05:00|765|760.5|764.7|760.2|765.2|760.7|764.2|759.7|2809
1731467400000|2024-11-13 03:10:00|764.8|760.3|765.7|761.2|766|761.5|764.7|760.2|3932
1731467700000|2024-11-13 03:15:00|766.2|761.7|766.5|762|767|762.5|765.5|761|5096
1731468000000|2024-11-13 03:20:00|766.7|762.2|766|761.5|767|762.5|765.5|761|2829
1731468300000|2024-11-13 03:25:00|765.8|761.3|766.3|761.8|768.8|764.3|765.5|761|9451
1731475800000|2024-11-13 05:30:00|766.2|761.7|768.1|763.6|768.6|764.1|765.1|760.6|6131
1731476100000|2024-11-13 05:35:00|768.3|763.8|766.6|762.1|769.1|764.6|766.6|762.1|4254
1731476400000|2024-11-13 05:40:00|766.9|762.4|766.1|761.6|766.9|762.4|765.9|761.4|1534
1731476700000|2024-11-13 05:45:00|766.2|761.7|766.6|762.1|767.1|762.6|765.1|760.6|3028
1731477000000|2024-11-13 05:50:00|766.8|762.3|768.1|763.6|768.6|764.1|766.6|762.1|2870
1731477300000|2024-11-13 05:55:00|768.4|763.9|768.8|764.3|769.8|765.3|767.6|763.1|5874
1731477600000|2024-11-13 06:00:00|769.1|764.6|770.3|765.8|771.1|766.6|769.1|764.6|9376
1731477900000|2024-11-13 06:05:00|770|765.5|770.3|765.8|770.8|766.3|769|764.5|4855
1731478200000|2024-11-13 06:10:00|770.1|765.6|769.3|764.8|770.3|765.8|768.8|764.3|2662
1731478500000|2024-11-13 06:15:00|768.9|764.4|766.1|761.6|769.3|764.8|765.8|761.3|4772
1731478800000|2024-11-13 06:20:00|765.8|761.3|765.8|761.3|766.6|762.1|764.8|760.3|5155
1731479100000|2024-11-13 06:25:00|765.6|761.1|763.3|758.8|766.3|761.8|763.3|758.8|4946
1731479400000|2024-11-13 06:30:00|763.6|759.1|764.1|759.6|764.3|759.8|762.6|758.1|5495
1731479700000|2024-11-13 06:35:00|763.6|759.1|761.6|757.1|764.3|759.8|761.6|757.1|6861
1731480000000|2024-11-13 06:40:00|761.8|757.3|761.1|756.6|762.1|757.6|760.1|755.6|9936
1731480300000|2024-11-13 06:45:00|761.3|756.8|760.7|756.2|761.6|757.1|760.6|756.1|4593
1731480600000|2024-11-13 06:50:00|760.6|756.1|761.1|756.6|761.6|757.1|760.1|755.6|3809
1731480900000|2024-11-13 06:55:00|760.9|756.4|760.6|756.1|760.9|756.4|759.8|755.3|9192
1731502800000|2024-11-13 13:00:00|762|757.5|765.2|760.7|765.5|761|762|757.5|13875
1731503100000|2024-11-13 13:05:00|765.4|760.9|764.7|760.2|766.2|761.7|764.7|760.2|6501
1731503400000|2024-11-13 13:10:00|764.5|760|763|758.5|764.7|760.2|762|757.5|7411
1731503700000|2024-11-13 13:15:00|762.8|758.3|763|758.5|764.2|759.7|762.5|758|3822
1731504000000|2024-11-13 13:20:00|763.2|758.7|763.5|759|764|759.5|763|758.5|1329
1731504300000|2024-11-13 13:25:00|763.6|759.1|763.5|759|764|759.5|763.5|759|1186
1731504600000|2024-11-13 13:30:00|763.7|759.2|765.5|761|765.5|761|763.7|759.2|3592
1731504900000|2024-11-13 13:35:00|765.2|760.7|764.5|760|765.2|760.7|764.4|759.9|1420
1731505200000|2024-11-13 13:40:00|764.2|759.7|762.9|758.4|764.2|759.7|762.7|758.2|2096
1731505500000|2024-11-13 13:45:00|762.7|758.2|762.2|757.7|762.7|758.2|761.9|757.4|1750
1731505800000|2024-11-13 13:50:00|762.4|757.9|763.2|758.7|763.5|759|762.2|757.7|1544
1731506100000|2024-11-13 13:55:00|763.5|759|763.7|759.2|763.9|759.4|763|758.5|1374
1731506400000|2024-11-13 14:00:00|764|759.5|764.5|760|764.5|760|763|758.5|1874
1731506700000|2024-11-13 14:05:00|764.2|759.7|764.7|760.2|765|760.5|764.2|759.7|1626
1731507000000|2024-11-13 14:10:00|764.5|760|765.7|761.2|765.7|761.2|764.2|759.7|3098
1731507300000|2024-11-13 14:15:00|765.9|761.4|764.9|760.4|765.9|761.4|764.9|760.4|1790
1731507600000|2024-11-13 14:20:00|765|760.5|763.2|758.7|765|760.5|763.2|758.7|2230
1731507900000|2024-11-13 14:25:00|763.4|758.9|763.9|759.4|764.4|759.9|763.4|758.9|970
1731508200000|2024-11-13 14:30:00|763.7|759.2|763.7|759.2|764.4|759.9|763.4|758.9|944
1731508500000|2024-11-13 14:35:00|763.2|758.7|762.9|758.4|764.4|759.9|762.7|758.2|2845
1731508800000|2024-11-13 14:40:00|762.7|758.2|762.7|758.2|763.2|758.7|762.2|757.7|1536
1731509100000|2024-11-13 14:45:00|762.4|757.9|762.4|757.9|763.2|758.7|762.2|757.7|1235
1731509400000|2024-11-13 14:50:00|762.7|758.2|762.7|758.2|762.9|758.4|761.7|757.2|2295
1731509700000|2024-11-13 14:55:00|762.8|758.3|762.7|758.2|763.2|758.7|762.7|758.2|2278
1731546000000|2024-11-14 01:00:00|762.5|758|761.6|757.1|762.5|758|760.5|756|7633
1731546300000|2024-11-14 01:05:00|761.2|756.7|761.7|757.2|761.7|757.2|760.2|755.7|3279
1731546600000|2024-11-14 01:10:00|761.5|757|763.2|758.7|763.7|759.2|761.2|756.7|3625
1731546900000|2024-11-14 01:15:00|763|758.5|763.2|758.7|763.2|758.7|762.7|758.2|1630
1731547200000|2024-11-14 01:20:00|763|758.5|763.2|758.7|763.2|758.7|762.2|757.7|1696
1731547500000|2024-11-14 01:25:00|763|758.5|762.7|758.2|763.2|758.7|761.7|757.2|1743
1731547800000|2024-11-14 01:30:00|762.5|758|762.2|757.7|763.2|758.7|762|757.5|2122
1731548100000|2024-11-14 01:35:00|761.7|757.2|760.7|756.2|762.2|757.7|760.7|756.2|2202
1731548400000|2024-11-14 01:40:00|761|756.5|762.2|757.7|762.2|757.7|761|756.5|1585
1731548700000|2024-11-14 01:45:00|762.1|757.6|762|757.5|762.5|758|761.2|756.7|1295
1731549000000|2024-11-14 01:50:00|761.7|757.2|761.5|757|762.5|758|761.2|756.7|851
1731549300000|2024-11-14 01:55:00|761.2|756.7|760|755.5|761.2|756.7|759.5|755|6047
1731549600000|2024-11-14 02:00:00|759.9|755.4|759.5|755|760|755.5|758.7|754.2|5119
1731549900000|2024-11-14 02:05:00|759.2|754.7|761|756.5|761.5|757|759.2|754.7|2521
1731550200000|2024-11-14 02:10:00|761.2|756.7|757.4|752.9|761.2|756.7|757.2|752.7|9956
1731551400000|2024-11-14 02:30:00|756.5|752|756.5|752|758|753.5|756.2|751.7|7883
1731551700000|2024-11-14 02:35:00|756.3|751.8|755.3|750.8|756.8|752.3|754.8|750.3|9806
1731552000000|2024-11-14 02:40:00|755|750.5|755.3|750.8|756|751.5|753.8|749.3|8420
1731552300000|2024-11-14 02:45:00|755|750.5|755.8|751.3|756.3|751.8|754.8|750.3|4027
1731552600000|2024-11-14 02:50:00|756|751.5|756.5|752|756.8|752.3|755.8|751.3|4276
1731552900000|2024-11-14 02:55:00|756.3|751.8|757.8|753.3|757.8|753.3|756.2|751.7|2839
1731553200000|2024-11-14 03:00:00|757.6|753.1|757.8|753.3|758.3|753.8|757.3|752.8|2042
1731553500000|2024-11-14 03:05:00|758|753.5|759|754.5|759.3|754.8|757.8|753.3|3460
1731553800000|2024-11-14 03:10:00|758.8|754.3|761.3|756.8|761.5|757|758.5|754|5594
1731554100000|2024-11-14 03:15:00|761.4|756.9|759.3|754.8|761.4|756.9|759|754.5|3851
1731554400000|2024-11-14 03:20:00|759.2|754.7|758.8|754.3|759.3|754.8|758|753.5|2058
1731554700000|2024-11-14 03:25:00|758.5|754|753.8|749.3|758.5|754|753.8|749.3|7791
1731562200000|2024-11-14 05:30:00|751.7|747.2|755|750.5|755.5|751|750.8|746.3|20045
1731562500000|2024-11-14 05:35:00|755.3|750.8|756.3|751.8|756.8|752.3|753.8|749.3|4098
1731562800000|2024-11-14 05:40:00|756.5|752|756.3|751.8|757.8|753.3|755.3|750.8|4613
1731563100000|2024-11-14 05:45:00|756.1|751.6|756.3|751.8|757.8|753.3|755.7|751.2|2304
1731563400000|2024-11-14 05:50:00|756.1|751.6|754.3|749.8|756.1|751.6|753.8|749.3|3180
1731563700000|2024-11-14 05:55:00|754.2|749.7|754.3|749.8|754.7|750.2|753.8|749.3|2293
1731564000000|2024-11-14 06:00:00|754.1|749.6|752.8|748.3|754.1|749.6|752.1|747.6|5651
1731564300000|2024-11-14 06:05:00|752.6|748.1|752.3|747.8|753.3|748.8|751.8|747.3|3021
1731564600000|2024-11-14 06:10:00|752.1|747.6|751.6|747.1|753.1|748.6|751.6|747.1|4367
1731564900000|2024-11-14 06:15:00|752|747.5|751.6|747.1|752.1|747.6|750.3|745.8|7176
1731565200000|2024-11-14 06:20:00|751.8|747.3|751.3|746.8|752.6|748.1|751.1|746.6|4843
1731565500000|2024-11-14 06:25:00|751.5|747|753|748.5|753.1|748.6|751.3|746.8|2650
1731565800000|2024-11-14 06:30:00|752.8|748.3|751.8|747.3|753.6|749.1|751.6|747.1|3660
1731566100000|2024-11-14 06:35:00|752.1|747.6|751.1|746.6|752.1|747.6|751.1|746.6|2069
1731566400000|2024-11-14 06:40:00|751.3|746.8|752.3|747.8|752.3|747.8|750.3|745.8|3501
1731566700000|2024-11-14 06:45:00|752.5|748|752.8|748.3|753.8|749.3|752.5|748|5103
1731567000000|2024-11-14 06:50:00|752.7|748.2|754.1|749.6|754.3|749.8|752.1|747.6|4713
1731567300000|2024-11-14 06:55:00|754.3|749.8|754.6|750.1|754.9|750.4|753.6|749.1|8441
1731589200000|2024-11-14 13:00:00|754.3|749.8|753.6|749.1|755.6|751.1|751.8|747.3|10873
1731589500000|2024-11-14 13:05:00|753.3|748.8|754.5|750|755.3|750.8|753.3|748.8|3824
1731589800000|2024-11-14 13:10:00|754.6|750.1|755.8|751.3|756.3|751.8|754.3|749.8|5310
1731590100000|2024-11-14 13:15:00|756|751.5|756.3|751.8|757.1|752.6|755.6|751.1|6464
1731590400000|2024-11-14 13:20:00|756|751.5|758|753.5|758.3|753.8|756|751.5|8744
1731590700000|2024-11-14 13:25:00|757.8|753.3|756.3|751.8|757.8|753.3|755.8|751.3|4283
1731591000000|2024-11-14 13:30:00|756.5|752|755.3|750.8|756.5|752|755.3|750.8|2634
1731591300000|2024-11-14 13:35:00|755.2|750.7|753.3|748.8|755.2|750.7|752.5|748|4233
1731591600000|2024-11-14 13:40:00|753.5|749|753.8|749.3|753.8|749.3|753.3|748.8|2289
1731591900000|2024-11-14 13:45:00|753.5|749|753.6|749.1|753.8|749.3|752.8|748.3|2547
1731592200000|2024-11-14 13:50:00|753.5|749|753.8|749.3|754.1|749.6|752.8|748.3|2215
1731592500000|2024-11-14 13:55:00|753.6|749.1|751.6|747.1|753.8|749.3|751.6|747.1|2959
1731592800000|2024-11-14 14:00:00|751.8|747.3|750.1|745.6|752.1|747.6|750.1|745.6|6949
1731593100000|2024-11-14 14:05:00|749.9|745.4|750.1|745.6|750.6|746.1|748.4|743.9|11819
1731593400000|2024-11-14 14:10:00|750.4|745.9|750.1|745.6|750.9|746.4|749.6|745.1|2535
1731593700000|2024-11-14 14:15:00|750.4|745.9|749.6|745.1|750.9|746.4|749.6|745.1|2693
1731594000000|2024-11-14 14:20:00|749.4|744.9|749.9|745.4|750.3|745.8|749.4|744.9|3078
1731594300000|2024-11-14 14:25:00|750.1|745.6|753.1|748.6|754.1|749.6|750.1|745.6|7349
1731594600000|2024-11-14 14:30:00|753.5|749|752.1|747.6|753.6|749.1|751.3|746.8|2696
1731594900000|2024-11-14 14:35:00|751.8|747.3|752.6|748.1|753.1|748.6|751.6|747.1|1151
1731595200000|2024-11-14 14:40:00|752.1|747.6|750.6|746.1|752.1|747.6|750.5|746|2352
1731595500000|2024-11-14 14:45:00|750.8|746.3|750.5|746|751.1|746.6|749|744.5|4905
1731595800000|2024-11-14 14:50:00|750.6|746.1|749.5|745|751.8|747.3|749.1|744.6|3169
1731596100000|2024-11-14 14:55:00|749.6|745.1|750.8|746.3|750.8|746.3|749.3|744.8|3392
1731632400000|2024-11-15 01:00:00|750.4|745.9|750.1|745.6|751.3|746.8|749.1|744.6|5396
1731632700000|2024-11-15 01:05:00|749.9|745.4|750.3|745.8|750.6|746.1|749.3|744.8|2740
1731633000000|2024-11-15 01:10:00|750.1|745.6|750.1|745.6|750.3|745.8|749.6|745.1|1449
1731633300000|2024-11-15 01:15:00|750.3|745.8|748.8|744.3|750.6|746.1|748.3|743.8|4057
1731633600000|2024-11-15 01:20:00|748.9|744.4|747.6|743.1|749.1|744.6|746.8|742.3|6772
1731633900000|2024-11-15 01:25:00|747.7|743.2|746.5|742|747.8|743.3|745.5|741|6104
1731634200000|2024-11-15 01:30:00|746.3|741.8|749|744.5|749|744.5|746|741.5|6321
1731634500000|2024-11-15 01:35:00|749.2|744.7|745.8|741.3|749.8|745.3|745.5|741|7806
1731634800000|2024-11-15 01:40:00|745.5|741|745.1|740.6|746.3|741.8|744.6|740.1|9140
1731635100000|2024-11-15 01:45:00|744.9|740.4|743.8|739.3|745.3|740.8|743.6|739.1|8231
1731635400000|2024-11-15 01:50:00|743.6|739.1|744.1|739.6|744.3|739.8|742|737.5|10107
1731635700000|2024-11-15 01:55:00|743.8|739.3|743.3|738.8|745.1|740.6|742.8|738.3|5893
1731636000000|2024-11-15 02:00:00|743.1|738.6|744.3|739.8|745.3|740.8|743.1|738.6|4360
1731636300000|2024-11-15 02:05:00|744.6|740.1|746|741.5|746.5|742|744.6|740.1|5187
1731636600000|2024-11-15 02:10:00|745.7|741.2|744.5|740|745.8|741.3|742.7|738.2|4029
1731637800000|2024-11-15 02:30:00|744.2|739.7|742.5|738|745|740.5|742.2|737.7|4562
1731638100000|2024-11-15 02:35:00|742.7|738.2|742.7|738.2|743.5|739|742.5|738|2627
1731638400000|2024-11-15 02:40:00|743|738.5|744.5|740|744.5|740|742.5|738|2936
1731638700000|2024-11-15 02:45:00|744.2|739.7|741.8|737.3|745.7|741.2|741.5|737|6845
1731639000000|2024-11-15 02:50:00|741.7|737.2|744.2|739.7|744.5|740|741.7|737.2|4312
1731639300000|2024-11-15 02:55:00|744.3|739.8|745.7|741.2|745.7|741.2|743.7|739.2|7150
1731639600000|2024-11-15 03:00:00|745.5|741|745.3|740.8|746|741.5|744.2|739.7|4424
1731639900000|2024-11-15 03:05:00|745.7|741.2|745|740.5|745.8|741.3|744.2|739.7|1467
1731640200000|2024-11-15 03:10:00|744.6|740.1|744.1|739.6|745|740.5|743.6|739.1|2184
1731640500000|2024-11-15 03:15:00|744|739.5|742.6|738.1|744.5|740|742.6|738.1|2600
1731640800000|2024-11-15 03:20:00|742.8|738.3|743.5|739|743.5|739|742.1|737.6|2768
1731641100000|2024-11-15 03:25:00|743.1|738.6|744|739.5|745|740.5|742.6|738.1|3520
1731648600000|2024-11-15 05:30:00|745|740.5|745.5|741|747|742.5|744.5|740|7790
1731648900000|2024-11-15 05:35:00|745.6|741.1|745.5|741|747|742.5|745.5|741|2830
1731649200000|2024-11-15 05:40:00|745.3|740.8|745.1|740.6|745.5|741|744.5|740|1999
1731649500000|2024-11-15 05:45:00|745|740.5|744.6|740.1|745.1|740.6|744.1|739.6|1667
1731649800000|2024-11-15 05:50:00|744.8|740.3|744.5|740|745.5|741|744|739.5|1797
1731650100000|2024-11-15 05:55:00|744.3|739.8|743.3|738.8|744.5|740|743|738.5|2461
1731650400000|2024-11-15 06:00:00|743|738.5|740.5|736|743.5|739|740.3|735.8|8385
1731650700000|2024-11-15 06:05:00|740.3|735.8|740.5|736|742.3|737.8|740|735.5|6418
1731651000000|2024-11-15 06:10:00|740.3|735.8|740.3|735.8|740.8|736.3|739.6|735.1|9472
1731651300000|2024-11-15 06:15:00|740.2|735.7|739.8|735.3|740.3|735.8|738.8|734.3|7316
1731651600000|2024-11-15 06:20:00|739.6|735.1|739.8|735.3|740.3|735.8|737.8|733.3|11062
1731651900000|2024-11-15 06:25:00|739.6|735.1|739.6|735.1|740.1|735.6|738.8|734.3|2813
1731652200000|2024-11-15 06:30:00|739.3|734.8|738.6|734.1|739.6|735.1|737.1|732.6|7765
1731652500000|2024-11-15 06:35:00|738.2|733.7|738.1|733.6|739.1|734.6|736.6|732.1|6841
1731652800000|2024-11-15 06:40:00|737.9|733.4|736.1|731.6|737.9|733.4|736.1|731.6|4292
1731653100000|2024-11-15 06:45:00|735.9|731.4|734.5|730|737.3|732.8|734.3|729.8|9251
1731653400000|2024-11-15 06:50:00|734.8|730.3|736.1|731.6|736.6|732.1|734.8|730.3|4396
1731653700000|2024-11-15 06:55:00|736.3|731.8|734.7|730.2|736.9|732.4|734.4|729.9|11941
1731675600000|2024-11-15 13:00:00|739.1|734.6|738.9|734.4|740.1|735.6|736.6|732.1|15286
1731675900000|2024-11-15 13:05:00|739.3|734.8|739.4|734.9|739.9|735.4|738.8|734.3|6239
1731676200000|2024-11-15 13:10:00|739.3|734.8|739.9|735.4|739.9|735.4|737.8|733.3|5737
1731676500000|2024-11-15 13:15:00|740.3|735.8|738.3|733.8|740.3|735.8|737.9|733.4|3126
1731676800000|2024-11-15 13:20:00|737.9|733.4|738.8|734.3|738.8|734.3|737.6|733.1|2346
1731677100000|2024-11-15 13:25:00|738.9|734.4|738.3|733.8|739.3|734.8|737.8|733.3|1322
1731677400000|2024-11-15 13:30:00|738.1|733.6|737.9|733.4|738.8|734.3|737.8|733.3|1592
1731677700000|2024-11-15 13:35:00|737.8|733.3|737.9|733.4|739.3|734.8|737.7|733.2|1770
1731678000000|2024-11-15 13:40:00|737.8|733.3|738.3|733.8|738.3|733.8|737.3|732.8|1956
1731678300000|2024-11-15 13:45:00|738.2|733.7|737.9|733.4|738.3|733.8|737.8|733.3|787
1731678600000|2024-11-15 13:50:00|738.1|733.6|738.3|733.8|739.3|734.8|737.9|733.4|1721
1731678900000|2024-11-15 13:55:00|738.1|733.6|738.3|733.8|738.4|733.9|737.8|733.3|1253
1731679200000|2024-11-15 14:00:00|738.2|733.7|739.3|734.8|739.8|735.3|738.1|733.6|2274
1731679500000|2024-11-15 14:05:00|739.1|734.6|737.2|732.7|739.1|734.6|737.2|732.7|2295
1731679800000|2024-11-15 14:10:00|737.1|732.6|737.2|732.7|737.7|733.2|736.7|732.2|2510
1731680100000|2024-11-15 14:15:00|737.1|732.6|737.1|732.6|737.2|732.7|735.6|731.1|4563
1731680400000|2024-11-15 14:20:00|737.4|732.9|737.4|732.9|737.6|733.1|736.6|732.1|1587
1731680700000|2024-11-15 14:25:00|737.2|732.7|735.9|731.4|737.4|732.9|735.6|731.1|1734
1731681000000|2024-11-15 14:30:00|736.1|731.6|733.7|729.2|736.1|731.6|733.7|729.2|3622
1731681300000|2024-11-15 14:35:00|733.9|729.4|733.7|729.2|734.2|729.7|733.4|728.9|4778
1731681600000|2024-11-15 14:40:00|733.6|729.1|734.2|729.7|734.2|729.7|732.7|728.2|2762
1731681900000|2024-11-15 14:45:00|734.4|729.9|738.2|733.7|738.2|733.7|734.4|729.9|5052
1731682200000|2024-11-15 14:50:00|738.6|734.1|735.4|730.9|739.6|735.1|735.1|730.6|8022
1731682500000|2024-11-15 14:55:00|735.2|730.7|736.9|732.4|737.2|732.7|735.1|730.6|4290
1731891600000|2024-11-18 01:00:00|737.5|733|742|737.5|743|738.5|737.1|732.6|20467
1731891900000|2024-11-18 01:05:00|742.1|737.6|741.3|736.8|742.1|737.6|739.5|735|5498
1731892200000|2024-11-18 01:10:00|741|736.5|745.5|741|746|741.5|740.8|736.3|17163
1731892500000|2024-11-18 01:15:00|745.3|740.8|749.3|744.8|749.3|744.8|744.7|740.2|22054
1731892800000|2024-11-18 01:20:00|749.2|744.7|748.8|744.3|749.8|745.3|748.3|743.8|12432
1731893100000|2024-11-18 01:25:00|749|744.5|750.5|746|750.8|746.3|749|744.5|7262
1731893400000|2024-11-18 01:30:00|750.8|746.3|751|746.5|751.5|747|750.5|746|13721
1731893700000|2024-11-18 01:35:00|750.7|746.2|750.5|746|751|746.5|750|745.5|5750
1731894000000|2024-11-18 01:40:00|750.4|745.9|750|745.5|750.5|746|749.5|745|5216
1731894300000|2024-11-18 01:45:00|750.2|745.7|748.5|744|750.5|746|748.2|743.7|7538
1731894600000|2024-11-18 01:50:00|748.3|743.8|750.5|746|750.5|746|747.7|743.2|7286
1731894900000|2024-11-18 01:55:00|750.7|746.2|750.7|746.2|751.2|746.7|750.4|745.9|5762
1731895200000|2024-11-18 02:00:00|751|746.5|752.4|747.9|752.7|748.2|750.2|745.7|6917
1731895500000|2024-11-18 02:05:00|752.7|748.2|754.2|749.7|754.2|749.7|752.4|747.9|9455
1731895800000|2024-11-18 02:10:00|754|749.5|756.2|751.7|756.2|751.7|753.7|749.2|12233
1731896100000|2024-11-18 02:15:00|755.9|751.4|755.9|751.4|755.9|751.4|755.9|751.4|0
1731897000000|2024-11-18 02:30:00|756.2|751.7|755.2|750.7|757.2|752.7|755|750.5|15053
1731897300000|2024-11-18 02:35:00|755.4|750.9|755.4|750.9|756.4|751.9|754.9|750.4|6980
1731897600000|2024-11-18 02:40:00|755.2|750.7|756.4|751.9|756.4|751.9|754.2|749.7|6755
1731897900000|2024-11-18 02:45:00|756.2|751.7|754.9|750.4|756.4|751.9|754.7|750.2|6791
1731898200000|2024-11-18 02:50:00|755.2|750.7|756.2|751.7|756.7|752.2|754.7|750.2|3504
1731898500000|2024-11-18 02:55:00|756.4|751.9|757.2|752.7|757.2|752.7|756.2|751.7|4414
1731898800000|2024-11-18 03:00:00|757.4|752.9|759.8|755.3|760.2|755.7|757.4|752.9|14899
1731899100000|2024-11-18 03:05:00|760|755.5|762|757.5|762.5|758|759.4|754.9|16467
1731899400000|2024-11-18 03:10:00|762.2|757.7|762.4|757.9|763|758.5|761.2|756.7|13596
1731899700000|2024-11-18 03:15:00|762|757.5|761.4|756.9|762.4|757.9|760.9|756.4|5037
1731900000000|2024-11-18 03:20:00|761.7|757.2|761.5|757|762.4|757.9|761.4|756.9|4865
1731900300000|2024-11-18 03:25:00|761.4|756.9|762.2|757.7|762.5|758|761.4|756.9|4589
1731907800000|2024-11-18 05:30:00|761.4|756.9|758.4|753.9|761.4|756.9|758|753.5|11405
1731908100000|2024-11-18 05:35:00|758.5|754|757.9|753.4|758.9|754.4|757.7|753.2|7239
1731908400000|2024-11-18 05:40:00|758.2|753.7|756.9|752.4|758.2|753.7|756.2|751.7|8017
1731908700000|2024-11-18 05:45:00|757|752.5|756.9|752.4|757.7|753.2|756.7|752.2|3087
1731909000000|2024-11-18 05:50:00|756.7|752.2|755.9|751.4|757.2|752.7|755.9|751.4|2972
1731909300000|2024-11-18 05:55:00|756.2|751.7|753.9|749.4|756.9|752.4|753.9|749.4|6316
1731909600000|2024-11-18 06:00:00|754|749.5|754.2|749.7|754.9|750.4|753.4|748.9|5903
1731909900000|2024-11-18 06:05:00|753.9|749.4|753.7|749.2|754.2|749.7|752.9|748.4|5345
1731910200000|2024-11-18 06:10:00|753.9|749.4|754.5|750|755|750.5|753.2|748.7|4208
1731910500000|2024-11-18 06:15:00|754.7|750.2|755.5|751|757|752.5|754.5|750|7129
1731910800000|2024-11-18 06:20:00|755.2|750.7|756.7|752.2|757|752.5|755|750.5|4035
1731911100000|2024-11-18 06:25:00|757|752.5|754|749.5|757|752.5|753.7|749.2|3970
1731911400000|2024-11-18 06:30:00|753.8|749.3|755|750.5|755.5|751|753.5|749|2565
1731911700000|2024-11-18 06:35:00|754.7|750.2|754.2|749.7|755|750.5|753.2|748.7|4000
1731912000000|2024-11-18 06:40:00|754.4|749.9|754.9|750.4|755.7|751.2|754.2|749.7|3397
1731912300000|2024-11-18 06:45:00|755.2|750.7|756.2|751.7|756.2|751.7|755.2|750.7|3420
1731912600000|2024-11-18 06:50:00|756.4|751.9|758.4|753.9|758.7|754.2|756.2|751.7|7519
1731912900000|2024-11-18 06:55:00|758.2|753.7|757.5|753|758.4|753.9|757.3|752.8|8862
1731934800000|2024-11-18 13:00:00|757.3|752.8|757.2|752.7|759|754.5|756.8|752.3|10772
1731935100000|2024-11-18 13:05:00|757.1|752.6|757|752.5|757.3|752.8|755.5|751|4296
1731935400000|2024-11-18 13:10:00|756.7|752.2|758.7|754.2|758.7|754.2|756.5|752|6034
1731935700000|2024-11-18 13:15:00|758.5|754|758.2|753.7|759.2|754.7|758.2|753.7|5656
1731936000000|2024-11-18 13:20:00|758|753.5|757.5|753|758|753.5|757|752.5|3402
1731936300000|2024-11-18 13:25:00|757.7|753.2|759.2|754.7|759.7|755.2|757.7|753.2|3956
1731936600000|2024-11-18 13:30:00|759.3|754.8|758.2|753.7|759.5|755|758.2|753.7|1928
1731936900000|2024-11-18 13:35:00|758|753.5|757.3|752.8|758.2|753.7|757.3|752.8|1064
1731937200000|2024-11-18 13:40:00|757.2|752.7|756.7|752.2|757.3|752.8|756.2|751.7|3134
1731937500000|2024-11-18 13:45:00|756.8|752.3|756.7|752.2|757.2|752.7|756.5|752|1581
1731937800000|2024-11-18 13:50:00|756.5|752|756.7|752.2|757|752.5|756.5|752|703
1731938100000|2024-11-18 13:55:00|756.5|752|756.2|751.7|756.7|752.2|755.7|751.2|2487
1731938400000|2024-11-18 14:00:00|756.3|751.8|757.2|752.7|757.2|752.7|756.2|751.7|2496
1731938700000|2024-11-18 14:05:00|756.8|752.3|756.2|751.7|757.2|752.7|756.2|751.7|1063
1731939000000|2024-11-18 14:10:00|756.3|751.8|756.7|752.2|756.7|752.2|756.2|751.7|528
1731939300000|2024-11-18 14:15:00|757|752.5|757.7|753.2|758.2|753.7|757|752.5|1928
1731939600000|2024-11-18 14:20:00|757.8|753.3|757.2|752.7|758|753.5|757.2|752.7|957
1731939900000|2024-11-18 14:25:00|757.3|752.8|756.2|751.7|757.3|752.8|756.2|751.7|1108
1731940200000|2024-11-18 14:30:00|755.8|751.3|758.2|753.7|758.2|753.7|755.8|751.3|1643
1731940500000|2024-11-18 14:35:00|757.8|753.3|759.2|754.7|759.2|754.7|757.7|753.2|2810
1731940800000|2024-11-18 14:40:00|758.8|754.3|758.8|754.3|759.7|755.2|758.8|754.3|2258
1731941100000|2024-11-18 14:45:00|758.7|754.2|758.8|754.3|759.2|754.7|758.3|753.8|1633
1731941400000|2024-11-18 14:50:00|759.2|754.7|756.8|752.3|759.2|754.7|756.2|751.7|3740
1731941700000|2024-11-18 14:55:00|757.2|752.7|756.3|751.8|757.2|752.7|756.3|751.8|2252
1731978000000|2024-11-19 01:00:00|757.1|752.6|755.3|750.8|757.6|753.1|754.6|750.1|7132
1731978300000|2024-11-19 01:05:00|755.1|750.6|752.9|748.4|755.6|751.1|752.4|747.9|7856
1731978600000|2024-11-19 01:10:00|753.1|748.6|754.1|749.6|754.6|750.1|753.1|748.6|4056
1731978900000|2024-11-19 01:15:00|753.6|749.1|753.3|748.8|754.1|749.6|752.8|748.3|2824
1731979200000|2024-11-19 01:20:00|753.6|749.1|753.8|749.3|754.3|749.8|753.3|748.8|2341
1731979500000|2024-11-19 01:25:00|754.1|749.6|754.6|750.1|754.8|750.3|753.8|749.3|1316
1731979800000|2024-11-19 01:30:00|754.8|750.3|755.8|751.3|756.1|751.6|753.6|749.1|4536
1731980100000|2024-11-19 01:35:00|755.7|751.2|754.6|750.1|755.8|751.3|753.8|749.3|2205
1731980400000|2024-11-19 01:40:00|754.8|750.3|755.6|751.1|756.1|751.6|754.6|750.1|1546
1731980700000|2024-11-19 01:45:00|755.8|751.3|756.1|751.6|756.6|752.1|755.6|751.1|1990
1731981000000|2024-11-19 01:50:00|756.6|752.1|756.1|751.6|757.1|752.6|755.6|751.1|2559
1731981300000|2024-11-19 01:55:00|756.3|751.8|757.1|752.6|757.8|753.3|756.1|751.6|3418
1731981600000|2024-11-19 02:00:00|757.3|752.8|756.8|752.3|758.3|753.8|756.8|752.3|2464
1731981900000|2024-11-19 02:05:00|757.1|752.6|755.8|751.3|757.1|752.6|754.8|750.3|2997
1731982200000|2024-11-19 02:10:00|755.6|751.1|753.6|749.1|755.6|751.1|753.3|748.8|3638
1731983400000|2024-11-19 02:30:00|753.1|748.6|751.1|746.6|753.3|748.8|751.1|746.6|9696
1731983700000|2024-11-19 02:35:00|751.3|746.8|751.6|747.1|752.1|747.6|750.8|746.3|4399
1731984000000|2024-11-19 02:40:00|751.3|746.8|752.1|747.6|752.3|747.8|751.1|746.6|3237
1731984300000|2024-11-19 02:45:00|751.8|747.3|753.6|749.1|753.8|749.3|751.3|746.8|4069
1731984600000|2024-11-19 02:50:00|753.5|749|754.3|749.8|755.6|751.1|753.3|748.8|4073
1731984900000|2024-11-19 02:55:00|754.4|749.9|755.3|750.8|755.8|751.3|754.3|749.8|2293
1731985200000|2024-11-19 03:00:00|755.5|751|757.8|753.3|758|753.5|754.8|750.3|6728
1731985500000|2024-11-19 03:05:00|758|753.5|758|753.5|758.5|754|757|752.5|5357
1731985800000|2024-11-19 03:10:00|757.6|753.1|757.3|752.8|757.8|753.3|756.5|752|4151
1731986100000|2024-11-19 03:15:00|757.5|753|758|753.5|759|754.5|756.8|752.3|5829
1731986400000|2024-11-19 03:20:00|757.8|753.3|758.5|754|758.8|754.3|757.8|753.3|2097
1731986700000|2024-11-19 03:25:00|759|754.5|758.8|754.3|759.5|755|757.5|753|6181
1731994200000|2024-11-19 05:30:00|759.1|754.6|756.1|751.6|759.1|754.6|755.5|751|7706
1731994500000|2024-11-19 05:35:00|756.5|752|757.1|752.6|757.3|752.8|756|751.5|2160
1731994800000|2024-11-19 05:40:00|757.3|752.8|757.6|753.1|758.5|754|757|752.5|2102
1731995100000|2024-11-19 05:45:00|758|753.5|758.1|753.6|758.1|753.6|757.1|752.6|1764
1731995400000|2024-11-19 05:50:00|758.5|754|759.1|754.6|759.1|754.6|757|752.5|3153
1731995700000|2024-11-19 05:55:00|759.5|755|761.3|756.8|761.5|757|759.5|755|7028
1731996000000|2024-11-19 06:00:00|761.5|757|767.3|762.8|768.3|763.8|760.1|755.6|36031
1731996300000|2024-11-19 06:05:00|767.5|763|769|764.5|771|766.5|767.5|763|21632
1731996600000|2024-11-19 06:10:00|769.3|764.8|768.5|764|770.5|766|767.5|763|12648
1731996900000|2024-11-19 06:15:00|768.8|764.3|768.5|764|769.6|765.1|767.6|763.1|7328
1731997200000|2024-11-19 06:20:00|768.6|764.1|770.5|766|771.1|766.6|768.1|763.6|12232
1731997500000|2024-11-19 06:25:00|770.6|766.1|772.8|768.3|773|768.5|770.6|766.1|16028
1731997800000|2024-11-19 06:30:00|773.1|768.6|771|766.5|774|769.5|769.5|765|12434
1731998100000|2024-11-19 06:35:00|771.1|766.6|771.1|766.6|771.8|767.3|770.3|765.8|4548
1731998400000|2024-11-19 06:40:00|770.8|766.3|770.3|765.8|771.3|766.8|769.3|764.8|5036
1731998700000|2024-11-19 06:45:00|770.5|766|771.3|766.8|771.5|767|769.3|764.8|3556
1731999000000|2024-11-19 06:50:00|771|766.5|770.6|766.1|771.6|767.1|770|765.5|5487
1731999300000|2024-11-19 06:55:00|770.8|766.3|770|765.5|770.8|766.3|769.6|765.1|9460
1732021200000|2024-11-19 13:00:00|769.6|765.1|770.6|766.1|771.6|767.1|768.8|764.3|13856
1732021500000|2024-11-19 13:05:00|770.4|765.9|769.4|764.9|770.6|766.1|769.4|764.9|4465
1732021800000|2024-11-19 13:10:00|769.6|765.1|770.9|766.4|770.9|766.4|769.6|765.1|3124
1732022100000|2024-11-19 13:15:00|770.8|766.3|770.9|766.4|771.3|766.8|769.9|765.4|3799
1732022400000|2024-11-19 13:20:00|770.8|766.3|771.8|767.3|772.1|767.6|770.8|766.3|2836
1732022700000|2024-11-19 13:25:00|771.6|767.1|771.8|767.3|772.1|767.6|771.3|766.8|3039
1732023000000|2024-11-19 13:30:00|771.9|767.4|771.6|767.1|772.3|767.8|770.3|765.8|3161
1732023300000|2024-11-19 13:35:00|771.8|767.3|770.9|766.4|771.9|767.4|770.9|766.4|2572
1732023600000|2024-11-19 13:40:00|771.1|766.6|770.1|765.6|772.1|767.6|770.1|765.6|2731
1732023900000|2024-11-19 13:45:00|770.4|765.9|769.6|765.1|770.8|766.3|769.1|764.6|2582
1732024200000|2024-11-19 13:50:00|769.8|765.3|770.3|765.8|770.8|766.3|769.6|765.1|1930
1732024500000|2024-11-19 13:55:00|769.9|765.4|769.8|765.3|770.3|765.8|769.3|764.8|937
1732024800000|2024-11-19 14:00:00|769.9|765.4|769.8|765.3|770.3|765.8|769.8|765.3|1185
1732025100000|2024-11-19 14:05:00|769.9|765.4|769.3|764.8|770.3|765.8|769.3|764.8|1533
1732025400000|2024-11-19 14:10:00|769.4|764.9|770.8|766.3|770.8|766.3|768.6|764.1|2934
1732025700000|2024-11-19 14:15:00|770.4|765.9|768.8|764.3|770.4|765.9|768.6|764.1|1623
1732026000000|2024-11-19 14:20:00|769.1|764.6|768.8|764.3|769.3|764.8|768.8|764.3|1243
1732026300000|2024-11-19 14:25:00|768.4|763.9|768.8|764.3|768.9|764.4|768.3|763.8|1637
1732026600000|2024-11-19 14:30:00|768.4|763.9|768.9|764.4|768.9|764.4|767.9|763.4|908
1732026900000|2024-11-19 14:35:00|768.8|764.3|768.9|764.4|769.4|764.9|767.9|763.4|1203
1732027200000|2024-11-19 14:40:00|769.1|764.6|769.9|765.4|770.3|765.8|769.1|764.6|1383
1732027500000|2024-11-19 14:45:00|770|765.5|768.6|764.1|770.8|766.3|768.6|764.1|2506
1732027800000|2024-11-19 14:50:00|768.9|764.4|770.6|766.1|770.9|766.4|768.9|764.4|2118
1732028100000|2024-11-19 14:55:00|770.4|765.9|770.1|765.6|770.4|765.9|769.6|765.1|2653
1732064400000|2024-11-20 01:00:00|771.1|766.6|770.9|766.4|771.6|767.1|770.1|765.6|4866
1732064700000|2024-11-20 01:05:00|770.7|766.2|768.8|764.3|770.7|766.2|768.4|763.9|3362
1732065000000|2024-11-20 01:10:00|768.9|764.4|768.4|763.9|769.4|764.9|768.4|763.9|2267
1732065300000|2024-11-20 01:15:00|768.1|763.6|768.9|764.4|769.4|764.9|768.1|763.6|1480
1732065600000|2024-11-20 01:20:00|769.1|764.6|768.9|764.4|769.4|764.9|768.6|764.1|1087
1732065900000|2024-11-20 01:25:00|768.7|764.2|769.9|765.4|769.9|765.4|768.4|763.9|1961
1732066200000|2024-11-20 01:30:00|769.6|765.1|771.4|766.9|771.4|766.9|769.4|764.9|2948
1732066500000|2024-11-20 01:35:00|771.3|766.8|770.9|766.4|771.4|766.9|770.9|766.4|2418
1732066800000|2024-11-20 01:40:00|771.1|766.6|771.4|766.9|771.6|767.1|770.4|765.9|2548
1732067100000|2024-11-20 01:45:00|771.6|767.1|769.4|764.9|772.1|767.6|769.4|764.9|3000
1732067400000|2024-11-20 01:50:00|769.2|764.7|769.9|765.4|770.2|765.7|768.4|763.9|3154
1732067700000|2024-11-20 01:55:00|769.6|765.1|768.4|763.9|769.6|765.1|767.9|763.4|2804
1732068000000|2024-11-20 02:00:00|768.6|764.1|768.9|764.4|769.4|764.9|768.4|763.9|1364
1732068300000|2024-11-20 02:05:00|768.7|764.2|768.4|763.9|769.4|764.9|768.4|763.9|1477
1732068600000|2024-11-20 02:10:00|768.7|764.2|770.9|766.4|771.1|766.6|768.2|763.7|4081
1732069800000|2024-11-20 02:30:00|770.7|766.2|769.9|765.4|771.1|766.6|769.6|765.1|4018
1732070100000|2024-11-20 02:35:00|770.1|765.6|770.4|765.9|770.9|766.4|769.9|765.4|1638
1732070400000|2024-11-20 02:40:00|770.6|766.1|769.9|765.4|770.7|766.2|769.1|764.6|1332
1732070700000|2024-11-20 02:45:00|769.7|765.2|770.6|766.1|770.6|766.1|769.6|765.1|1172
1732071000000|2024-11-20 02:50:00|770.4|765.9|770.6|766.1|770.6|766.1|769.6|765.1|1173
1732071300000|2024-11-20 02:55:00|770.7|766.2|771.6|767.1|771.6|767.1|770.2|765.7|3969
1732071600000|2024-11-20 03:00:00|771.9|767.4|772.2|767.7|772.4|767.9|771.1|766.6|3905
1732071900000|2024-11-20 03:05:00|772.1|767.6|770.9|766.4|772.9|768.4|770.6|766.1|3703
1732072200000|2024-11-20 03:10:00|770.6|766.1|770.6|766.1|771.6|767.1|770.1|765.6|1582
1732072500000|2024-11-20 03:15:00|770.7|766.2|770.1|765.6|771.1|766.6|770.1|765.6|1206
1732072800000|2024-11-20 03:20:00|770.4|765.9|770.4|765.9|771.9|767.4|770.1|765.6|4682
1732073100000|2024-11-20 03:25:00|770.2|765.7|768.4|763.9|770.2|765.7|768.1|763.6|6444
1732080600000|2024-11-20 05:30:00|769.4|764.9|768.4|763.9|769.9|765.4|768.4|763.9|5022
1732080900000|2024-11-20 05:35:00|768.5|764|769.4|764.9|769.4|764.9|768.4|763.9|1548
1732081200000|2024-11-20 05:40:00|769.2|764.7|768.4|763.9|769.4|764.9|768.2|763.7|2798
1732081500000|2024-11-20 05:45:00|768|763.5|766.4|761.9|768.4|763.9|766.2|761.7|6938
1732081800000|2024-11-20 05:50:00|766.2|761.7|763.7|759.2|766.4|761.9|763.7|759.2|13682
1732082100000|2024-11-20 05:55:00|764|759.5|766.7|762.2|766.7|762.2|763.9|759.4|6007
1732082400000|2024-11-20 06:00:00|767|762.5|769|764.5|769|764.5|765.5|761|5031
1732082700000|2024-11-20 06:05:00|768.7|764.2|767.7|763.2|769.2|764.7|767|762.5|3489
1732083000000|2024-11-20 06:10:00|768|763.5|767.2|762.7|768|763.5|767|762.5|1660
1732083300000|2024-11-20 06:15:00|766.9|762.4|766.7|762.2|768.2|763.7|765.7|761.2|2820
1732083600000|2024-11-20 06:20:00|766.9|762.4|767.5|763|768.2|763.7|766.7|762.2|1856
1732083900000|2024-11-20 06:25:00|767.7|763.2|768.2|763.7|768.2|763.7|767.4|762.9|1300
1732084200000|2024-11-20 06:30:00|768.4|763.9|769.2|764.7|769.7|765.2|768.2|763.7|3014
1732084500000|2024-11-20 06:35:00|769.4|764.9|769.5|765|769.5|765|768.5|764|1776
1732084800000|2024-11-20 06:40:00|769.2|764.7|770.7|766.2|770.7|766.2|768.7|764.2|4628
1732085100000|2024-11-20 06:45:00|771|766.5|769.5|765|771.5|767|768.5|764|6173
1732085400000|2024-11-20 06:50:00|769.2|764.7|770|765.5|770.5|766|769|764.5|2251
1732085700000|2024-11-20 06:55:00|769.9|765.4|769.1|764.6|770|765.5|769|764.5|4669
1732107600000|2024-11-20 13:00:00|770|765.5|769|764.5|770|765.5|768.8|764.3|7338
1732107900000|2024-11-20 13:05:00|769.2|764.7|768.8|764.3|769.5|765|767.3|762.8|5669
1732108200000|2024-11-20 13:10:00|769.2|764.7|770.7|766.2|770.7|766.2|769.2|764.7|2994
1732108500000|2024-11-20 13:15:00|770.5|766|771.2|766.7|771.2|766.7|770.3|765.8|2648
1732108800000|2024-11-20 13:20:00|771.3|766.8|773|768.5|773.2|768.7|771.2|766.7|3787
1732109100000|2024-11-20 13:25:00|772.7|768.2|775.7|771.2|777.3|772.8|772.7|768.2|21099
1732109400000|2024-11-20 13:30:00|775.6|771.1|776|771.5|776.7|772.2|775.5|771|5722
1732109700000|2024-11-20 13:35:00|775.8|771.3|772.7|768.2|775.8|771.3|772|767.5|6440
1732110000000|2024-11-20 13:40:00|773|768.5|772.3|767.8|773|768.5|771.7|767.2|5181
1732110300000|2024-11-20 13:45:00|772.5|768|772.3|767.8|773|768.5|772.3|767.8|2146
1732110600000|2024-11-20 13:50:00|772.5|768|772|767.5|773|768.5|772|767.5|1862
1732110900000|2024-11-20 13:55:00|772.2|767.7|773.3|768.8|773.3|768.8|772|767.5|1315
1732111200000|2024-11-20 14:00:00|773.5|769|774.5|770|775|770.5|773.3|768.8|3183
1732111500000|2024-11-20 14:05:00|774|769.5|773.2|768.7|774.2|769.7|773|768.5|1869
1732111800000|2024-11-20 14:10:00|773|768.5|774|769.5|774|769.5|772.5|768|2562
1732112100000|2024-11-20 14:15:00|773.8|769.3|772.8|768.3|773.8|769.3|772.8|768.3|1268
1732112400000|2024-11-20 14:20:00|772.5|768|773.3|768.8|773.3|768.8|772.3|767.8|868
1732112700000|2024-11-20 14:25:00|773|768.5|772.5|768|773.2|768.7|772.5|768|607
1732113000000|2024-11-20 14:30:00|772.8|768.3|773.3|768.8|773.8|769.3|772.5|768|1003
1732113300000|2024-11-20 14:35:00|773|768.5|773|768.5|773.5|769|772.5|768|1192
1732113600000|2024-11-20 14:40:00|772.8|768.3|774.3|769.8|774.5|770|772.7|768.2|1498
1732113900000|2024-11-20 14:45:00|774.2|769.7|774.8|770.3|774.8|770.3|773.8|769.3|1253
1732114200000|2024-11-20 14:50:00|774.7|770.2|774.2|769.7|774.8|770.3|774|769.5|1174
1732114500000|2024-11-20 14:55:00|774.5|770|773.3|768.8|775|770.5|773|768.5|2941
1732150800000|2024-11-21 01:00:00|772.8|768.3|770.1|765.6|773.3|768.8|769.5|765|7781
1732151100000|2024-11-21 01:05:00|770.3|765.8|769|764.5|770.5|766|768.5|764|5728
1732151400000|2024-11-21 01:10:00|769.1|764.6|769.5|765|770.5|766|769.1|764.6|3425
1732151700000|2024-11-21 01:15:00|769.6|765.1|769.6|765.1|770.6|766.1|769.5|765|2506
1732152000000|2024-11-21 01:20:00|769.5|765|770|765.5|770.1|765.6|769|764.5|2102
1732152300000|2024-11-21 01:25:00|769.6|765.1|770.1|765.6|771|766.5|769.6|765.1|1159
1732152600000|2024-11-21 01:30:00|770.5|766|772.1|767.6|772.1|767.6|770.5|766|3408
1732152900000|2024-11-21 01:35:00|772|767.5|772|767.5|773.1|768.6|771.6|767.1|2556
1732153200000|2024-11-21 01:40:00|772.1|767.6|772.5|768|773.1|768.6|772|767.5|2199
1732153500000|2024-11-21 01:45:00|772.3|767.8|772.1|767.6|773|768.5|771.6|767.1|1448
1732153800000|2024-11-21 01:50:00|772|767.5|771.1|766.6|772.1|767.6|771.1|766.6|1894
1732154100000|2024-11-21 01:55:00|771.5|767|772|767.5|772.1|767.6|771.1|766.6|1008
1732154400000|2024-11-21 02:00:00|772.1|767.6|773.1|768.6|773.3|768.8|771.5|767|3139
1732154700000|2024-11-21 02:05:00|773.5|769|773.1|768.6|774|769.5|772.6|768.1|2020
1732155000000|2024-11-21 02:10:00|773.6|769.1|774.1|769.6|774.6|770.1|773.1|768.6|4132
1732156200000|2024-11-21 02:30:00|774.5|770|776.3|771.8|776.5|772|774.5|770|5861
1732156500000|2024-11-21 02:35:00|776.5|772|776.1|771.6|776.8|772.3|775.8|771.3|2895
1732156800000|2024-11-21 02:40:00|776.3|771.8|775|770.5|776.3|771.8|773.5|769|3427
1732157100000|2024-11-21 02:45:00|775.3|770.8|775.8|771.3|776|771.5|774.8|770.3|1876
1732157400000|2024-11-21 02:50:00|776|771.5|776|771.5|776.3|771.8|775.5|771|2720
1732157700000|2024-11-21 02:55:00|776.1|771.6|777|772.5|777.5|773|776.1|771.6|3334
1732158000000|2024-11-21 03:00:00|776.8|772.3|776.3|771.8|777|772.5|776|771.5|2909
1732158300000|2024-11-21 03:05:00|776.5|772|775.8|771.3|776.5|772|775.5|771|1307
1732158600000|2024-11-21 03:10:00|776|771.5|776.3|771.8|776.3|771.8|775.5|771|1071
1732158900000|2024-11-21 03:15:00|776.5|772|776.5|772|776.8|772.3|774.8|770.3|2711
1732159200000|2024-11-21 03:20:00|776.6|772.1|777|772.5|777.1|772.6|776.3|771.8|2019
1732159500000|2024-11-21 03:25:00|777.1|772.6|774.6|770.1|777.6|773.1|773.5|769|5539
1732159800000|2024-11-21 03:30:00|774.5|770|774.5|770|774.5|770|774.5|770|0
1732167000000|2024-11-21 05:30:00|776.5|772|776|771.5|776.5|772|774.8|770.3|4310
1732167300000|2024-11-21 05:35:00|776.1|771.6|776.6|772.1|776.6|772.1|775.5|771|2311
1732167600000|2024-11-21 05:40:00|776.5|772|777.6|773.1|777.8|773.3|776.5|772|4713
1732167900000|2024-11-21 05:45:00|777.3|772.8|776.8|772.3|777.8|773.3|776.8|772.3|1995
1732168200000|2024-11-21 05:50:00|777|772.5|776|771.5|777.1|772.6|775.6|771.1|2731
1732168500000|2024-11-21 05:55:00|775.8|771.3|775.6|771.1|776.1|771.6|775.6|771.1|1514
1732168800000|2024-11-21 06:00:00|775.5|771|774.8|770.3|775.6|771.1|774.6|770.1|1880
1732169100000|2024-11-21 06:05:00|774.6|770.1|772.1|767.6|774.8|770.3|772|767.5|6872
1732169400000|2024-11-21 06:10:00|772|767.5|772|767.5|772.6|768.1|770.1|765.6|8444
1732169700000|2024-11-21 06:15:00|772.1|767.6|772.5|768|773|768.5|771.5|767|4193
1732170000000|2024-11-21 06:20:00|772.6|768.1|774.5|770|774.6|770.1|772.5|768|3289
1732170300000|2024-11-21 06:25:00|774.6|770.1|776.6|772.1|777.5|773|774.6|770.1|7535
1732170600000|2024-11-21 06:30:00|776.5|772|777|772.5|777.6|773.1|776.5|772|5024
1732170900000|2024-11-21 06:35:00|777.1|772.6|776.6|772.1|777.5|773|776|771.5|3414
1732171200000|2024-11-21 06:40:00|777|772.5|777.1|772.6|777.1|772.6|776.6|772.1|2215
1732171500000|2024-11-21 06:45:00|777.3|772.8|777.1|772.6|777.6|773.1|777|772.5|2358
1732171800000|2024-11-21 06:50:00|777|772.5|774.1|769.6|777|772.5|773.6|769.1|4197
1732172100000|2024-11-21 06:55:00|774.5|770|773.8|769.3|775|770.5|773.5|769|6707
1732194000000|2024-11-21 13:00:00|776.3|771.8|775.1|770.6|776.3|771.8|774.8|770.3|7348
1732194300000|2024-11-21 13:05:00|774.9|770.4|774.1|769.6|775.1|770.6|774.1|769.6|2573
1732194600000|2024-11-21 13:10:00|773.9|769.4|776.6|772.1|776.9|772.4|773.6|769.1|4372
1732194900000|2024-11-21 13:15:00|776.9|772.4|776.6|772.1|777.4|772.9|776.6|772.1|1917
1732195200000|2024-11-21 13:20:00|776.8|772.3|777.1|772.6|778.1|773.6|776.8|772.3|6144
1732195500000|2024-11-21 13:25:00|777.4|772.9|776.6|772.1|777.6|773.1|776.6|772.1|2345
1732195800000|2024-11-21 13:30:00|776.4|771.9|775.1|770.6|776.4|771.9|775.1|770.6|3219
1732196100000|2024-11-21 13:35:00|775.4|770.9|775.6|771.1|775.8|771.3|775.1|770.6|1880
1732196400000|2024-11-21 13:40:00|775.3|770.8|775.6|771.1|775.6|771.1|774.9|770.4|1193
1732196700000|2024-11-21 13:45:00|775.8|771.3|777.8|773.3|777.9|773.4|775.6|771.1|5080
1732197000000|2024-11-21 13:50:00|777.6|773.1|776.8|772.3|778.4|773.9|776.2|771.7|5526
1732197300000|2024-11-21 13:55:00|776.9|772.4|776.9|772.4|777.3|772.8|776.3|771.8|2285
1732197600000|2024-11-21 14:00:00|777.1|772.6|777.3|772.8|777.4|772.9|776.8|772.3|1301
1732197900000|2024-11-21 14:05:00|777.4|772.9|777.9|773.4|778.3|773.8|777.3|772.8|1779
1732198200000|2024-11-21 14:10:00|777.8|773.3|778.3|773.8|778.4|773.9|777.4|772.9|2586
1732198500000|2024-11-21 14:15:00|777.9|773.4|777.8|773.3|778.3|773.8|777.4|772.9|2113
1732198800000|2024-11-21 14:20:00|777.4|772.9|777.4|772.9|777.9|773.4|777.4|772.9|1101
1732199100000|2024-11-21 14:25:00|777.3|772.8|776.8|772.3|777.3|772.8|776.4|771.9|1371
1732199400000|2024-11-21 14:30:00|776.4|771.9|776.3|771.8|777.8|773.3|776.3|771.8|2928
1732199700000|2024-11-21 14:35:00|776.4|771.9|774.1|769.6|776.6|772.1|773.6|769.1|7456
1732200000000|2024-11-21 14:40:00|773.9|769.4|775.6|771.1|775.6|771.1|773.9|769.4|3100
1732200300000|2024-11-21 14:45:00|776.1|771.6|777.1|772.6|778.3|773.8|775.9|771.4|4732
1732200600000|2024-11-21 14:50:00|776.8|772.3|774.6|770.1|776.8|772.3|773.9|769.4|3122
1732200900000|2024-11-21 14:55:00|774.3|769.8|775.8|771.3|776.1|771.6|774.3|769.8|3657
1732237200000|2024-11-22 01:00:00|775.7|771.2|775.2|770.7|776.4|771.9|774.7|770.2|5143
1732237500000|2024-11-22 01:05:00|775.1|770.6|775.2|770.7|775.2|770.7|774.1|769.6|3783
1732237800000|2024-11-22 01:10:00|774.9|770.4|774.2|769.7|775.2|770.7|774.2|769.7|1816
1732238100000|2024-11-22 01:15:00|774.4|769.9|775.1|770.6|775.2|770.7|774.2|769.7|1740
1732238400000|2024-11-22 01:20:00|774.9|770.4|775.4|770.9|776.2|771.7|774.7|770.2|2153
1732238700000|2024-11-22 01:25:00|775.5|771|775.4|770.9|775.9|771.4|774.9|770.4|1035
1732239000000|2024-11-22 01:30:00|775.5|771|776.5|772|776.9|772.4|775.5|771|2525
1732239300000|2024-11-22 01:35:00|776.7|772.2|775.5|771|776.9|772.4|775.5|771|1382
1732239600000|2024-11-22 01:40:00|775.9|771.4|774.4|769.9|776.4|771.9|774.4|769.9|1902
1732239900000|2024-11-22 01:45:00|774.6|770.1|774.7|770.2|774.9|770.4|773.9|769.4|3076
1732240200000|2024-11-22 01:50:00|774.9|770.4|775.9|771.4|776.4|771.9|774.9|770.4|1593
1732240500000|2024-11-22 01:55:00|775.7|771.2|773.7|769.2|775.7|771.2|773.7|769.2|1699
1732240800000|2024-11-22 02:00:00|773.2|768.7|774.4|769.9|774.7|770.2|773.2|768.7|3515
1732241100000|2024-11-22 02:05:00|774.6|770.1|772.9|768.4|775.9|771.4|772.5|768|3292
1732241400000|2024-11-22 02:10:00|772.5|768|773.4|768.9|773.9|769.4|772.5|768|2999
1732241700000|2024-11-22 02:15:00|773.6|769.1|773.6|769.1|773.6|769.1|773.6|769.1|0
1732242600000|2024-11-22 02:30:00|773.4|768.9|772.9|768.4|774.2|769.7|771.9|767.4|4744
1732242900000|2024-11-22 02:35:00|772.7|768.2|774.4|769.9|774.8|770.3|772.4|767.9|3591
1732243200000|2024-11-22 02:40:00|774.2|769.7|773.7|769.2|774.4|769.9|773.4|768.9|1365
1732243500000|2024-11-22 02:45:00|773.4|768.9|771.2|766.7|773.7|769.2|770.7|766.2|6522
1732243800000|2024-11-22 02:50:00|770.7|766.2|770.6|766.1|771.6|767.1|769.2|764.7|8402
1732244100000|2024-11-22 02:55:00|770.2|765.7|771.1|766.6|771.6|767.1|769.2|764.7|5661
1732244400000|2024-11-22 03:00:00|770.7|766.2|770.2|765.7|772.2|767.7|769.6|765.1|4751
1732244700000|2024-11-22 03:05:00|770.4|765.9|770.7|766.2|771.2|766.7|770.2|765.7|1741
1732245000000|2024-11-22 03:10:00|770.5|766|771.9|767.4|772.4|767.9|770|765.5|3809
1732245300000|2024-11-22 03:15:00|771.5|767|773.2|768.7|773.2|768.7|771.5|767|3126
1732245600000|2024-11-22 03:20:00|772.9|768.4|769.9|765.4|773|768.5|769.9|765.4|2682
1732245900000|2024-11-22 03:25:00|770.2|765.7|764.1|759.6|770.7|766.2|762.4|757.9|23932
1732253400000|2024-11-22 05:30:00|761.4|756.9|765.4|760.9|766.9|762.4|761.4|756.9|19446
1732253700000|2024-11-22 05:35:00|765.2|760.7|764.6|760.1|765.2|760.7|763.6|759.1|5405
1732254000000|2024-11-22 05:40:00|765.1|760.6|765.1|760.6|765.9|761.4|764.4|759.9|3695
1732254300000|2024-11-22 05:45:00|764.9|760.4|767.5|763|768|763.5|764.9|760.4|6267
1732254600000|2024-11-22 05:50:00|767.7|763.2|766.9|762.4|768.5|764|766.9|762.4|4712
1732254900000|2024-11-22 05:55:00|766.5|762|766.5|762|767.4|762.9|765.4|760.9|3886
1732255200000|2024-11-22 06:00:00|766.4|761.9|766|761.5|767|762.5|766|761.5|2016
1732255500000|2024-11-22 06:05:00|765.9|761.4|764.7|760.2|766|761.5|764.5|760|2745
1732255800000|2024-11-22 06:10:00|764.5|760|764|759.5|765|760.5|763.4|758.9|3667
1732256100000|2024-11-22 06:15:00|763.7|759.2|764|759.5|765.7|761.2|763.7|759.2|3277
1732256400000|2024-11-22 06:20:00|764.2|759.7|764.5|760|764.9|760.4|763.7|759.2|2010
1732256700000|2024-11-22 06:25:00|764.9|760.4|767|762.5|767.4|762.9|764.5|760|3267
1732257000000|2024-11-22 06:30:00|767.4|762.9|767|762.5|767.4|762.9|765.5|761|3070
1732257300000|2024-11-22 06:35:00|766.5|762|765.7|761.2|767|762.5|765.5|761|2279
1732257600000|2024-11-22 06:40:00|766|761.5|765|760.5|767|762.5|764.7|760.2|2389
1732257900000|2024-11-22 06:45:00|764.7|760.2|766|761.5|766|761.5|764|759.5|3124
1732258200000|2024-11-22 06:50:00|765.9|761.4|765.5|761|765.9|761.4|764.5|760|4057
1732258500000|2024-11-22 06:55:00|765.7|761.2|764.5|760|766|761.5|764.5|760|6119
1732280400000|2024-11-22 13:00:00|762.7|758.2|764.8|760.3|765.8|761.3|762.7|758.2|12412
1732280700000|2024-11-22 13:05:00|765|760.5|766.3|761.8|766.7|762.2|764.8|760.3|4695
1732281000000|2024-11-22 13:10:00|766|761.5|767.2|762.7|767.2|762.7|765.8|761.3|2666
1732281300000|2024-11-22 13:15:00|767.4|762.9|768.7|764.2|769.3|764.8|767.2|762.7|12140
1732281600000|2024-11-22 13:20:00|768.5|764|770|765.5|770.5|766|768.5|764|8935
1732281900000|2024-11-22 13:25:00|769.8|765.3|771.7|767.2|773.7|769.2|769.8|765.3|10906
1732282200000|2024-11-22 13:30:00|771.8|767.3|771.7|767.2|772.2|767.7|771.3|766.8|3979
1732282500000|2024-11-22 13:35:00|771.5|767|771.4|766.9|772|767.5|771|766.5|2752
1732282800000|2024-11-22 13:40:00|771.5|767|771|766.5|771.5|767|770.9|766.4|1080
1732283100000|2024-11-22 13:45:00|770.7|766.2|771.2|766.7|771.2|766.7|770.7|766.2|1425
1732283400000|2024-11-22 13:50:00|771.3|766.8|772.3|767.8|772.3|767.8|771.3|766.8|3134
1732283700000|2024-11-22 13:55:00|773|768.5|775.2|770.7|775.7|771.2|773|768.5|15917
1732284000000|2024-11-22 14:00:00|775.3|770.8|779.3|774.8|781.3|776.8|775|770.5|26216
1732284300000|2024-11-22 14:05:00|779.4|774.9|783|778.5|784|779.5|779.3|774.8|21611
1732284600000|2024-11-22 14:10:00|783.1|778.6|781.3|776.8|784.1|779.6|781.3|776.8|16054
1732284900000|2024-11-22 14:15:00|781.6|777.1|782|777.5|783.6|779.1|781.1|776.6|10942
1732285200000|2024-11-22 14:20:00|781.9|777.4|779.5|775|781.9|777.4|779.3|774.8|9202
1732285500000|2024-11-22 14:25:00|779.6|775.1|777.1|772.6|780.3|775.8|777.1|772.6|10022
1732285800000|2024-11-22 14:30:00|777.3|772.8|778.6|774.1|780|775.5|777|772.5|9766
1732286100000|2024-11-22 14:35:00|778.8|774.3|779|774.5|779.8|775.3|778.5|774|2869
1732286400000|2024-11-22 14:40:00|779.1|774.6|779.5|775|780.3|775.8|779.1|774.6|2567
1732286700000|2024-11-22 14:45:00|779.3|774.8|779.5|775|780|775.5|778.5|774|3887
1732287000000|2024-11-22 14:50:00|779.1|774.6|779|774.5|780.1|775.6|779|774.5|3103
1732287300000|2024-11-22 14:55:00|779.3|774.8|775.6|771.1|779.3|774.8|775.5|771|9540
1732496400000|2024-11-25 01:00:00|776.9|772.4|777.1|772.6|777.7|773.2|775.2|770.7|11322
1732496700000|2024-11-25 01:05:00|777.2|772.7|774.9|770.4|777.6|773.1|774.4|769.9|5886
1732497000000|2024-11-25 01:10:00|774.6|770.1|773.9|769.4|775.1|770.6|773.9|769.4|4752
1732497300000|2024-11-25 01:15:00|774.3|769.8|772.9|768.4|775.9|771.4|772.9|768.4|6842
1732497600000|2024-11-25 01:20:00|773.1|768.6|773.9|769.4|774.3|769.8|772.1|767.6|3722
1732497900000|2024-11-25 01:25:00|773.6|769.1|773.6|769.1|774.4|769.9|773.4|768.9|2494
1732498200000|2024-11-25 01:30:00|773.4|768.9|773.4|768.9|773.9|769.4|772.8|768.3|2188
1732498500000|2024-11-25 01:35:00|773.3|768.8|773.9|769.4|774.3|769.8|772.8|768.3|2259
1732498800000|2024-11-25 01:40:00|773.8|769.3|773.3|768.8|774.3|769.8|772.8|768.3|1877
1732499100000|2024-11-25 01:45:00|773.1|768.6|772.1|767.6|773.3|768.8|771.8|767.3|4006
1732499400000|2024-11-25 01:50:00|772.3|767.8|772.3|767.8|772.6|768.1|771.6|767.1|2868
1732499700000|2024-11-25 01:55:00|772.6|768.1|773.3|768.8|773.3|768.8|772.3|767.8|2561
1732500000000|2024-11-25 02:00:00|773.1|768.6|774.6|770.1|775.1|770.6|773.1|768.6|4126
1732500300000|2024-11-25 02:05:00|774.3|769.8|774.6|770.1|774.6|770.1|773.3|768.8|1621
1732500600000|2024-11-25 02:10:00|774.8|770.3|774.1|769.6|775.1|770.6|774.1|769.6|3150
1732501800000|2024-11-25 02:30:00|774.5|770|774.1|769.6|774.6|770.1|773.1|768.6|2486
1732502100000|2024-11-25 02:35:00|774.3|769.8|773.3|768.8|774.3|769.8|773.3|768.8|1533
1732502400000|2024-11-25 02:40:00|773.1|768.6|773.3|768.8|773.8|769.3|773.1|768.6|1798
1732502700000|2024-11-25 02:45:00|773.4|768.9|772.3|767.8|773.8|769.3|772.1|767.6|2031
1732503000000|2024-11-25 02:50:00|772.1|767.6|772.6|768.1|773.1|768.6|771.6|767.1|2801
1732503300000|2024-11-25 02:55:00|772.1|767.6|771.8|767.3|772.8|768.3|771.8|767.3|1156
1732503600000|2024-11-25 03:00:00|772.1|767.6|770.8|766.3|772.3|767.8|770.3|765.8|3613
1732503900000|2024-11-25 03:05:00|770.6|766.1|770.9|766.4|770.9|766.4|769.3|764.8|5731
1732504200000|2024-11-25 03:10:00|771.3|766.8|772.3|767.8|772.3|767.8|770.8|766.3|1949
1732504500000|2024-11-25 03:15:00|772.4|767.9|772.9|768.4|773.4|768.9|772.4|767.9|2862
1732504800000|2024-11-25 03:20:00|773.3|768.8|772.8|768.3|773.4|768.9|772.4|767.9|2109
1732505100000|2024-11-25 03:25:00|772.9|768.4|769.9|765.4|772.9|768.4|769.8|765.3|3263
1732512600000|2024-11-25 05:30:00|769.8|765.3|769.8|765.3|770.8|766.3|768.9|764.4|5357
1732512900000|2024-11-25 05:35:00|770.1|765.6|769.8|765.3|770.3|765.8|769.3|764.8|2828
1732513200000|2024-11-25 05:40:00|770.1|765.6|769.8|765.3|771.1|766.6|769.8|765.3|2201
1732513500000|2024-11-25 05:45:00|769.9|765.4|771.3|766.8|771.3|766.8|769.8|765.3|2144
1732513800000|2024-11-25 05:50:00|770.9|766.4|771.3|766.8|771.4|766.9|770.1|765.6|1685
1732514100000|2024-11-25 05:55:00|770.9|766.4|770.8|766.3|771.3|766.8|770.3|765.8|2261
1732514400000|2024-11-25 06:00:00|770.9|766.4|769.4|764.9|770.9|766.4|769.4|764.9|3134
1732514700000|2024-11-25 06:05:00|769.6|765.1|772.4|767.9|772.8|768.3|769.4|764.9|3836
1732515000000|2024-11-25 06:10:00|772.8|768.3|771.4|766.9|772.9|768.4|770.9|766.4|2531
1732515300000|2024-11-25 06:15:00|771.3|766.8|772.1|767.6|772.3|767.8|771.1|766.6|2076
1732515600000|2024-11-25 06:20:00|772|767.5|772.1|767.6|773.1|768.6|771.6|767.1|2641
1732515900000|2024-11-25 06:25:00|771.9|767.4|771.9|767.4|773.1|768.6|771.9|767.4|2005
1732516200000|2024-11-25 06:30:00|771.8|767.3|773.1|768.6|773.2|768.7|770.4|765.9|3508
1732516500000|2024-11-25 06:35:00|773.4|768.9|774.7|770.2|774.7|770.2|772.9|768.4|5744
1732516800000|2024-11-25 06:40:00|775|770.5|774.4|769.9|775.6|771.1|774.1|769.6|4796
1732517100000|2024-11-25 06:45:00|774.6|770.1|773.7|769.2|775.1|770.6|773.7|769.2|2372
1732517400000|2024-11-25 06:50:00|773.6|769.1|774.7|770.2|774.7|770.2|773.2|768.7|2782
1732517700000|2024-11-25 06:55:00|775.1|770.6|774.7|770.2|775.2|770.7|774.1|769.6|5713
1732539600000|2024-11-25 13:00:00|775.5|771|776.5|772|776.5|772|775|770.5|11673
1732539900000|2024-11-25 13:05:00|776.7|772.2|777.7|773.2|777.8|773.3|776.2|771.7|6661
1732540200000|2024-11-25 13:10:00|777.3|772.8|776.5|772|777.5|773|776.5|772|3791
1732540500000|2024-11-25 13:15:00|776.4|771.9|776.5|772|776.5|772|775.8|771.3|4285
1732540800000|2024-11-25 13:20:00|776.7|772.2|776.9|772.4|777.5|773|776.7|772.2|2776
1732541100000|2024-11-25 13:25:00|776.4|771.9|776.9|772.4|777.4|772.9|776.4|771.9|1868
1732541400000|2024-11-25 13:30:00|777|772.5|774.9|770.4|777.4|772.9|774.9|770.4|2699
1732541700000|2024-11-25 13:35:00|774.5|770|774|769.5|775.4|770.9|773.5|769|3727
1732542000000|2024-11-25 13:40:00|774.5|770|775.4|770.9|775.4|770.9|774.5|770|1296
1732542300000|2024-11-25 13:45:00|775|770.5|775.5|771|775.5|771|774.9|770.4|946
1732542600000|2024-11-25 13:50:00|775.7|771.2|775.5|771|776|771.5|775.5|771|1931
1732542900000|2024-11-25 13:55:00|776|771.5|776|771.5|776.2|771.7|775.9|771.4|909
1732543200000|2024-11-25 14:00:00|775.9|771.4|775.4|770.9|776|771.5|774.5|770|1461
1732543500000|2024-11-25 14:05:00|775|770.5|774.5|770|775.5|771|774.5|770|1047
1732543800000|2024-11-25 14:10:00|774|769.5|774.4|769.9|774.9|770.4|774|769.5|2235
1732544100000|2024-11-25 14:15:00|774.2|769.7|775|770.5|775.5|771|774.2|769.7|1744
1732544400000|2024-11-25 14:20:00|774.9|770.4|775.4|770.9|775.4|770.9|774.5|770|1097
1732544700000|2024-11-25 14:25:00|775.5|771|777.2|772.7|777.2|772.7|775.5|771|2964
1732545000000|2024-11-25 14:30:00|777.4|772.9|777.7|773.2|777.9|773.4|776.7|772.2|3560
1732545300000|2024-11-25 14:35:00|777.6|773.1|777.9|773.4|777.9|773.4|776.2|771.7|3321
1732545600000|2024-11-25 14:40:00|777.7|773.2|777.2|772.7|777.7|773.2|777.2|772.7|1216
1732545900000|2024-11-25 14:45:00|777.4|772.9|777.4|772.9|777.9|773.4|777.2|772.7|1483
1732546200000|2024-11-25 14:50:00|777.5|773|777.2|772.7|777.9|773.4|776.9|772.4|1769
1732546500000|2024-11-25 14:55:00|777.4|772.9|777.6|773.1|777.9|773.4|777.2|772.7|2705
1732546800000|2024-11-25 15:00:00|777.4|772.9|777.4|772.9|777.4|772.9|777.4|772.9|0
1732496400000|2024-11-25 01:00:00|776.9|772.4|777.1|772.6|777.7|773.2|775.2|770.7|11322
1732496700000|2024-11-25 01:05:00|777.2|772.7|774.9|770.4|777.6|773.1|774.4|769.9|5886
1732497000000|2024-11-25 01:10:00|774.6|770.1|773.9|769.4|775.1|770.6|773.9|769.4|4752
1732497300000|2024-11-25 01:15:00|774.3|769.8|772.9|768.4|775.9|771.4|772.9|768.4|6842
1732497600000|2024-11-25 01:20:00|773.1|768.6|773.9|769.4|774.3|769.8|772.1|767.6|3722
1732497900000|2024-11-25 01:25:00|773.6|769.1|773.6|769.1|774.4|769.9|773.4|768.9|2494
1732498200000|2024-11-25 01:30:00|773.4|768.9|773.4|768.9|773.9|769.4|772.8|768.3|2188
1732498500000|2024-11-25 01:35:00|773.3|768.8|773.9|769.4|774.3|769.8|772.8|768.3|2259
1732498800000|2024-11-25 01:40:00|773.8|769.3|773.3|768.8|774.3|769.8|772.8|768.3|1877
1732499100000|2024-11-25 01:45:00|773.1|768.6|772.1|767.6|773.3|768.8|771.8|767.3|4006
1732499400000|2024-11-25 01:50:00|772.3|767.8|772.3|767.8|772.6|768.1|771.6|767.1|2868
1732499700000|2024-11-25 01:55:00|772.6|768.1|773.3|768.8|773.3|768.8|772.3|767.8|2561
1732500000000|2024-11-25 02:00:00|773.1|768.6|774.6|770.1|775.1|770.6|773.1|768.6|4126
1732500300000|2024-11-25 02:05:00|774.3|769.8|774.6|770.1|774.6|770.1|773.3|768.8|1621
1732500600000|2024-11-25 02:10:00|774.8|770.3|774.1|769.6|775.1|770.6|774.1|769.6|3150
1732501800000|2024-11-25 02:30:00|774.5|770|774.1|769.6|774.6|770.1|773.1|768.6|2486
1732502100000|2024-11-25 02:35:00|774.3|769.8|773.3|768.8|774.3|769.8|773.3|768.8|1533
1732502400000|2024-11-25 02:40:00|773.1|768.6|773.3|768.8|773.8|769.3|773.1|768.6|1798
1732502700000|2024-11-25 02:45:00|773.4|768.9|772.3|767.8|773.8|769.3|772.1|767.6|2031
1732503000000|2024-11-25 02:50:00|772.1|767.6|772.6|768.1|773.1|768.6|771.6|767.1|2801
1732503300000|2024-11-25 02:55:00|772.1|767.6|771.8|767.3|772.8|768.3|771.8|767.3|1156
1732503600000|2024-11-25 03:00:00|772.1|767.6|770.8|766.3|772.3|767.8|770.3|765.8|3613
1732503900000|2024-11-25 03:05:00|770.6|766.1|770.9|766.4|770.9|766.4|769.3|764.8|5731
1732504200000|2024-11-25 03:10:00|771.3|766.8|772.3|767.8|772.3|767.8|770.8|766.3|1949
1732504500000|2024-11-25 03:15:00|772.4|767.9|772.9|768.4|773.4|768.9|772.4|767.9|2862
1732504800000|2024-11-25 03:20:00|773.3|768.8|772.8|768.3|773.4|768.9|772.4|767.9|2109
1732505100000|2024-11-25 03:25:00|772.9|768.4|769.9|765.4|772.9|768.4|769.8|765.3|3263
1732512600000|2024-11-25 05:30:00|769.8|765.3|769.8|765.3|770.8|766.3|768.9|764.4|5357
1732512900000|2024-11-25 05:35:00|770.1|765.6|769.8|765.3|770.3|765.8|769.3|764.8|2828
1732513200000|2024-11-25 05:40:00|770.1|765.6|769.8|765.3|771.1|766.6|769.8|765.3|2201
1732513500000|2024-11-25 05:45:00|769.9|765.4|771.3|766.8|771.3|766.8|769.8|765.3|2144
1732513800000|2024-11-25 05:50:00|770.9|766.4|771.3|766.8|771.4|766.9|770.1|765.6|1685
1732514100000|2024-11-25 05:55:00|770.9|766.4|770.8|766.3|771.3|766.8|770.3|765.8|2261
1732514400000|2024-11-25 06:00:00|770.9|766.4|769.4|764.9|770.9|766.4|769.4|764.9|3134
1732514700000|2024-11-25 06:05:00|769.6|765.1|772.4|767.9|772.8|768.3|769.4|764.9|3836
1732515000000|2024-11-25 06:10:00|772.8|768.3|771.4|766.9|772.9|768.4|770.9|766.4|2531
1732515300000|2024-11-25 06:15:00|771.3|766.8|772.1|767.6|772.3|767.8|771.1|766.6|2076
1732515600000|2024-11-25 06:20:00|772|767.5|772.1|767.6|773.1|768.6|771.6|767.1|2641
1732515900000|2024-11-25 06:25:00|771.9|767.4|771.9|767.4|773.1|768.6|771.9|767.4|2005
1732516200000|2024-11-25 06:30:00|771.8|767.3|773.1|768.6|773.2|768.7|770.4|765.9|3508
1732516500000|2024-11-25 06:35:00|773.4|768.9|774.7|770.2|774.7|770.2|772.9|768.4|5744
1732516800000|2024-11-25 06:40:00|775|770.5|774.4|769.9|775.6|771.1|774.1|769.6|4796
1732517100000|2024-11-25 06:45:00|774.6|770.1|773.7|769.2|775.1|770.6|773.7|769.2|2372
1732517400000|2024-11-25 06:50:00|773.6|769.1|774.7|770.2|774.7|770.2|773.2|768.7|2782
1732517700000|2024-11-25 06:55:00|775.1|770.6|774.7|770.2|775.2|770.7|774.1|769.6|5713
1732539600000|2024-11-25 13:00:00|775.5|771|776.5|772|776.5|772|775|770.5|11673
1732539900000|2024-11-25 13:05:00|776.7|772.2|777.7|773.2|777.8|773.3|776.2|771.7|6661
1732540200000|2024-11-25 13:10:00|777.3|772.8|776.5|772|777.5|773|776.5|772|3791
1732540500000|2024-11-25 13:15:00|776.4|771.9|776.5|772|776.5|772|775.8|771.3|4285
1732540800000|2024-11-25 13:20:00|776.7|772.2|776.9|772.4|777.5|773|776.7|772.2|2776
1732541100000|2024-11-25 13:25:00|776.4|771.9|776.9|772.4|777.4|772.9|776.4|771.9|1868
1732541400000|2024-11-25 13:30:00|777|772.5|774.9|770.4|777.4|772.9|774.9|770.4|2699
1732541700000|2024-11-25 13:35:00|774.5|770|774|769.5|775.4|770.9|773.5|769|3727
1732542000000|2024-11-25 13:40:00|774.5|770|775.4|770.9|775.4|770.9|774.5|770|1296
1732542300000|2024-11-25 13:45:00|775|770.5|775.5|771|775.5|771|774.9|770.4|946
1732542600000|2024-11-25 13:50:00|775.7|771.2|775.5|771|776|771.5|775.5|771|1931
1732542900000|2024-11-25 13:55:00|776|771.5|776|771.5|776.2|771.7|775.9|771.4|909
1732543200000|2024-11-25 14:00:00|775.9|771.4|775.4|770.9|776|771.5|774.5|770|1461
1732543500000|2024-11-25 14:05:00|775|770.5|774.5|770|775.5|771|774.5|770|1047
1732543800000|2024-11-25 14:10:00|774|769.5|774.4|769.9|774.9|770.4|774|769.5|2235
1732544100000|2024-11-25 14:15:00|774.2|769.7|775|770.5|775.5|771|774.2|769.7|1744
1732544400000|2024-11-25 14:20:00|774.9|770.4|775.4|770.9|775.4|770.9|774.5|770|1097
1732544700000|2024-11-25 14:25:00|775.5|771|777.2|772.7|777.2|772.7|775.5|771|2964
1732545000000|2024-11-25 14:30:00|777.4|772.9|777.7|773.2|777.9|773.4|776.7|772.2|3560
1732545300000|2024-11-25 14:35:00|777.6|773.1|777.9|773.4|777.9|773.4|776.2|771.7|3321
1732545600000|2024-11-25 14:40:00|777.7|773.2|777.2|772.7|777.7|773.2|777.2|772.7|1216
1732545900000|2024-11-25 14:45:00|777.4|772.9|777.4|772.9|777.9|773.4|777.2|772.7|1483
1732546200000|2024-11-25 14:50:00|777.5|773|777.2|772.7|777.9|773.4|776.9|772.4|1769
1732546500000|2024-11-25 14:55:00|777.4|772.9|777.6|773.1|777.9|773.4|777.2|772.7|2705
1732546800000|2024-11-25 15:00:00|777.4|772.9|777.4|772.9|777.4|772.9|777.4|772.9|0
1732582800000|2024-11-26 01:00:00|775.6|771.1|778.5|774|778.5|774|775.2|770.7|10475
1732583100000|2024-11-26 01:05:00|778.3|773.8|779.3|774.8|779.5|775|778|773.5|6113
1732583400000|2024-11-26 01:10:00|779.5|775|778.5|774|779.6|775.1|778.5|774|4963
1732583700000|2024-11-26 01:15:00|778.8|774.3|778|773.5|779|774.5|777|772.5|2798
1732584000000|2024-11-26 01:20:00|778.1|773.6|777.5|773|778.5|774|776.8|772.3|2240
1732584300000|2024-11-26 01:25:00|777.3|772.8|778.1|773.6|778.1|773.6|777|772.5|2125
1732584600000|2024-11-26 01:30:00|777.7|773.2|779.8|775.3|780.3|775.8|777.6|773.1|6281
1732584900000|2024-11-26 01:35:00|780.3|775.8|777.9|773.4|780.3|775.8|777.9|773.4|3965
1732585200000|2024-11-26 01:40:00|778.3|773.8|779.3|774.8|779.3|774.8|777.9|773.4|1638
1732585500000|2024-11-26 01:45:00|779.4|774.9|780.4|775.9|780.4|775.9|779.2|774.7|4105
1732585800000|2024-11-26 01:50:00|780.2|775.7|778.9|774.4|780.4|775.9|778.4|773.9|2974
1732586100000|2024-11-26 01:55:00|779.3|774.8|778.4|773.9|779.4|774.9|776.4|771.9|5222
1732586400000|2024-11-26 02:00:00|778.3|773.8|779.9|775.4|779.9|775.4|777.4|772.9|3454
1732586700000|2024-11-26 02:05:00|779.8|775.3|780.4|775.9|780.6|776.1|779.4|774.9|3173
1732587000000|2024-11-26 02:10:00|780.3|775.8|780.6|776.1|780.8|776.3|779.9|775.4|2276
1732588200000|2024-11-26 02:30:00|780.3|775.8|779.8|775.3|780.8|776.3|779.3|774.8|2392
1732588500000|2024-11-26 02:35:00|779.6|775.1|779.8|775.3|780.3|775.8|779.3|774.8|1266
1732588800000|2024-11-26 02:40:00|779.6|775.1|780.1|775.6|780.6|776.1|779.6|775.1|1833
1732589100000|2024-11-26 02:45:00|780.3|775.8|781.1|776.6|781.1|776.6|780.1|775.6|2648
1732589400000|2024-11-26 02:50:00|780.8|776.3|781.8|777.3|782.6|778.1|780.8|776.3|5197
1732589700000|2024-11-26 02:55:00|781.4|776.9|780.3|775.8|781.8|777.3|779.8|775.3|3468
1732590000000|2024-11-26 03:00:00|780.4|775.9|780.8|776.3|781.3|776.8|780.4|775.9|1731
1732590300000|2024-11-26 03:05:00|781.1|776.6|781.8|777.3|781.8|777.3|780.3|775.8|2064
1732590600000|2024-11-26 03:10:00|781.6|777.1|781.3|776.8|781.6|777.1|780.8|776.3|1497
1732590900000|2024-11-26 03:15:00|781.8|777.3|781.3|776.8|781.8|777.3|780.3|775.8|2189
1732591200000|2024-11-26 03:20:00|780.8|776.3|781.3|776.8|781.3|776.8|780.8|776.3|1168
1732591500000|2024-11-26 03:25:00|781.1|776.6|780.3|775.8|781.8|777.3|779.9|775.4|2202
1732599000000|2024-11-26 05:30:00|779.6|775.1|777.1|772.6|779.6|775.1|777.1|772.6|10481
1732599300000|2024-11-26 05:35:00|777.5|773|777|772.5|777.5|773|776.5|772|4623
1732599600000|2024-11-26 05:40:00|777.1|772.6|776.6|772.1|777.5|773|776.6|772.1|2206
1732599900000|2024-11-26 05:45:00|777|772.5|774.5|770|777|772.5|774.1|769.6|7479
1732600200000|2024-11-26 05:50:00|774.1|769.6|773.8|769.3|774.1|769.6|773|768.5|8415
1732600500000|2024-11-26 05:55:00|774|769.5|774.5|770|774.6|770.1|774|769.5|4198
1732600800000|2024-11-26 06:00:00|774.3|769.8|773.6|769.1|774.5|770|773.1|768.6|2909
1732601100000|2024-11-26 06:05:00|773.9|769.4|776.1|771.6|776.6|772.1|773.9|769.4|4814
1732601400000|2024-11-26 06:10:00|776.3|771.8|776.6|772.1|776.8|772.3|775.6|771.1|3135
1732601700000|2024-11-26 06:15:00|776.8|772.3|777.8|773.3|777.8|773.3|776.8|772.3|3864
1732602000000|2024-11-26 06:20:00|777.6|773.1|777.2|772.7|778.3|773.8|777.2|772.7|3323
1732602300000|2024-11-26 06:25:00|777.7|773.2|776.7|772.2|777.7|773.2|776.2|771.7|2372
1732602600000|2024-11-26 06:30:00|776.9|772.4|775.4|770.9|777.2|772.7|775.2|770.7|1944
1732602900000|2024-11-26 06:35:00|775.7|771.2|776.1|771.6|777.1|772.6|774.7|770.2|2360
1732603200000|2024-11-26 06:40:00|775.9|771.4|775.2|770.7|776.6|772.1|775.2|770.7|2108
1732603500000|2024-11-26 06:45:00|775.4|770.9|774.7|770.2|775.4|770.9|774.7|770.2|1887
1732603800000|2024-11-26 06:50:00|774.9|770.4|775.7|771.2|776.1|771.6|774.7|770.2|2811
1732604100000|2024-11-26 06:55:00|775.9|771.4|775.7|771.2|776.7|772.2|775.4|770.9|4361
1732626000000|2024-11-26 13:00:00|777.3|772.8|777.6|773.1|778.6|774.1|776.1|771.6|10522
1732626300000|2024-11-26 13:05:00|777.7|773.2|776.6|772.1|778.2|773.7|775.6|771.1|4801
1732626600000|2024-11-26 13:10:00|776.4|771.9|776.4|771.9|776.6|772.1|775.9|771.4|2728
1732626900000|2024-11-26 13:15:00|776.3|771.8|776.4|771.9|776.4|771.9|775.8|771.3|3995
1732627200000|2024-11-26 13:20:00|776.3|771.8|776.9|772.4|776.9|772.4|776.3|771.8|1480
1732627500000|2024-11-26 13:25:00|777.1|772.6|777.9|773.4|778.5|774|777.1|772.6|2419
1732627800000|2024-11-26 13:30:00|777.8|773.3|777.9|773.4|777.9|773.4|777.4|772.9|1237
1732628100000|2024-11-26 13:35:00|777.8|773.3|776.9|772.4|777.9|773.4|776.4|771.9|1727
1732628400000|2024-11-26 13:40:00|777|772.5|775.9|771.4|777|772.5|775.9|771.4|1642
1732628700000|2024-11-26 13:45:00|776.1|771.6|776.6|772.1|776.6|772.1|776.1|771.6|1127
1732629000000|2024-11-26 13:50:00|776.7|772.2|777.6|773.1|778.1|773.6|776.7|772.2|2036
1732629300000|2024-11-26 13:55:00|777.7|773.2|777.6|773.1|778.1|773.6|777.6|773.1|807
1732629600000|2024-11-26 14:00:00|777.7|773.2|776.6|772.1|778.1|773.6|776.6|772.1|1104
1732629900000|2024-11-26 14:05:00|776.7|772.2|777.1|772.6|777.1|772.6|776.7|772.2|551
1732630200000|2024-11-26 14:10:00|776.6|772.1|777.6|773.1|777.6|773.1|776.6|772.1|796
1732630500000|2024-11-26 14:15:00|777.4|772.9|776.4|771.9|777.4|772.9|776.4|771.9|1236
1732630800000|2024-11-26 14:20:00|776.6|772.1|776.9|772.4|777.4|772.9|776.6|772.1|907
1732631100000|2024-11-26 14:25:00|776.8|772.3|776.4|771.9|776.9|772.4|776.4|771.9|862
1732631400000|2024-11-26 14:30:00|776.3|771.8|774.9|770.4|776.6|772.1|774.9|770.4|4226
1732631700000|2024-11-26 14:35:00|775.1|770.6|775.1|770.6|776.1|771.6|775.1|770.6|2508
1732632000000|2024-11-26 14:40:00|774.7|770.2|776.2|771.7|776.6|772.1|774.2|769.7|2616
1732632300000|2024-11-26 14:45:00|776.1|771.6|777.2|772.7|777.6|773.1|775.6|771.1|2599
1732632600000|2024-11-26 14:50:00|777.1|772.6|775.7|771.2|777.1|772.6|775.1|770.6|2764
1732632900000|2024-11-26 14:55:00|775.6|771.1|776.7|772.2|776.7|772.2|775.6|771.1|1943
1732669200000|2024-11-27 01:00:00|776.2|771.7|776.5|772|776.7|772.2|775.5|771|2782
1732669500000|2024-11-27 01:05:00|776.4|771.9|775|770.5|776.5|772|775|770.5|2196
1732669800000|2024-11-27 01:10:00|774.8|770.3|775.2|770.7|776.5|772|774.7|770.2|1754
1732670100000|2024-11-27 01:15:00|775.5|771|774.5|770|775.7|771.2|774.2|769.7|2425
1732670400000|2024-11-27 01:20:00|774.2|769.7|774|769.5|775|770.5|773.5|769|3057
1732670700000|2024-11-27 01:25:00|774.2|769.7|770.9|766.4|774.5|770|770.9|766.4|10409
1732671000000|2024-11-27 01:30:00|770.7|766.2|772|767.5|772.4|767.9|770.4|765.9|5835
1732671300000|2024-11-27 01:35:00|772.2|767.7|774.5|770|774.5|770|772|767.5|3445
1732671600000|2024-11-27 01:40:00|774.7|770.2|775.5|771|776|771.5|774.7|770.2|4872
1732671900000|2024-11-27 01:45:00|775.3|770.8|774.5|770|775.3|770.8|774|769.5|2314
1732672200000|2024-11-27 01:50:00|774.2|769.7|775.5|771|775.5|771|773.7|769.2|1868
1732672500000|2024-11-27 01:55:00|775.7|771.2|777.2|772.7|777.7|773.2|775.5|771|7232
1732672800000|2024-11-27 02:00:00|777|772.5|777.2|772.7|778.2|773.7|776.7|772.2|5649
1732673100000|2024-11-27 02:05:00|777.3|772.8|774.7|770.2|777.3|772.8|774.2|769.7|4037
1732673400000|2024-11-27 02:10:00|774.8|770.3|776|771.5|776.7|772.2|774.7|770.2|2629
1732674600000|2024-11-27 02:30:00|776.8|772.3|778.4|773.9|779.1|774.6|776.8|772.3|10672
1732674900000|2024-11-27 02:35:00|778.3|773.8|778.4|773.9|778.9|774.4|777.4|772.9|4488
1732675200000|2024-11-27 02:40:00|778.3|773.8|779.9|775.4|779.9|775.4|778.3|773.8|5683
1732675500000|2024-11-27 02:45:00|780.1|775.6|779.9|775.4|780.1|775.6|778.9|774.4|4931
1732675800000|2024-11-27 02:50:00|779.8|775.3|780.3|775.8|780.3|775.8|778.9|774.4|3183
1732676100000|2024-11-27 02:55:00|780.4|775.9|781.9|777.4|782.3|777.8|779.8|775.3|11946
1732676400000|2024-11-27 03:00:00|782.3|777.8|780.4|775.9|782.3|777.8|780.3|775.8|5470
1732676700000|2024-11-27 03:05:00|780.8|776.3|778.8|774.3|780.9|776.4|778.3|773.8|3748
1732677000000|2024-11-27 03:10:00|778.9|774.4|779.3|774.8|779.4|774.9|777.9|773.4|3211
1732677300000|2024-11-27 03:15:00|778.9|774.4|778.9|774.4|780.1|775.6|778.8|774.3|2216
1732677600000|2024-11-27 03:20:00|779.4|774.9|779.6|775.1|779.9|775.4|779.1|774.6|1216
1732677900000|2024-11-27 03:25:00|779.8|775.3|781.4|776.9|781.4|776.9|779.4|774.9|3038
1732685400000|2024-11-27 05:30:00|780.3|775.8|779.8|775.3|780.3|775.8|779.3|774.8|4459
1732685700000|2024-11-27 05:35:00|779.9|775.4|780.6|776.1|781.1|776.6|779.8|775.3|3786
1732686000000|2024-11-27 05:40:00|780.4|775.9|780.2|775.7|780.4|775.9|780.1|775.6|1433
1732686300000|2024-11-27 05:45:00|780.4|775.9|780.6|776.1|781.1|776.6|780.1|775.6|2249
1732686600000|2024-11-27 05:50:00|780.7|776.2|783.3|778.8|783.3|778.8|780.7|776.2|13573
1732686900000|2024-11-27 05:55:00|783.4|778.9|784.7|780.2|784.8|780.3|782.6|778.1|13893
1732687200000|2024-11-27 06:00:00|784.8|780.3|783.8|779.3|784.8|780.3|783.3|778.8|6990
1732687500000|2024-11-27 06:05:00|783.7|779.2|782.8|778.3|783.7|779.2|782.3|777.8|3439
1732687800000|2024-11-27 06:10:00|783|778.5|783.7|779.2|783.7|779.2|783|778.5|2014
1732688100000|2024-11-27 06:15:00|783.8|779.3|784.2|779.7|784.3|779.8|783.7|779.2|3537
1732688400000|2024-11-27 06:20:00|784.1|779.6|784.2|779.7|784.6|780.1|783.7|779.2|1508
1732688700000|2024-11-27 06:25:00|784|779.5|784.2|779.7|784.2|779.7|783.2|778.7|3423
1732689000000|2024-11-27 06:30:00|784.1|779.6|784.8|780.3|785.3|780.8|784|779.5|4982
1732689300000|2024-11-27 06:35:00|784.7|780.2|785.2|780.7|785.3|780.8|783.2|778.7|5319
1732689600000|2024-11-27 06:40:00|785.3|780.8|785.3|780.8|785.5|781|784.8|780.3|3454
1732689900000|2024-11-27 06:45:00|785.2|780.7|784.5|780|785.2|780.7|784|779.5|2682
1732690200000|2024-11-27 06:50:00|784.3|779.8|784.8|780.3|785.3|780.8|784.3|779.8|2939
1732690500000|2024-11-27 06:55:00|784.7|780.2|783|778.5|784.7|780.2|782.1|777.6|8278
1732712400000|2024-11-27 13:00:00|784.4|779.9|783.5|779|785|780.5|783.2|778.7|11249
1732712700000|2024-11-27 13:05:00|783.3|778.8|784.3|779.8|784.3|779.8|782.7|778.2|4911
1732713000000|2024-11-27 13:10:00|783.8|779.3|783.7|779.2|784.2|779.7|783.3|778.8|2158
1732713300000|2024-11-27 13:15:00|783.9|779.4|784|779.5|784.2|779.7|783.7|779.2|1667
1732713600000|2024-11-27 13:20:00|784.2|779.7|783.5|779|784.4|779.9|783.4|778.9|2749
1732713900000|2024-11-27 13:25:00|784|779.5|786.2|781.7|786.5|782|784|779.5|6012
1732714200000|2024-11-27 13:30:00|786.3|781.8|785.5|781|786.7|782.2|785.5|781|5100
1732714500000|2024-11-27 13:35:00|785.2|780.7|784|779.5|785.2|780.7|783.4|778.9|4465
1732714800000|2024-11-27 13:40:00|784.2|779.7|783.5|779|784.2|779.7|783.5|779|1653
1732715100000|2024-11-27 13:45:00|783.7|779.2|784.3|779.8|784.7|780.2|783.7|779.2|1434
1732715400000|2024-11-27 13:50:00|784.2|779.7|784.7|780.2|785.2|780.7|784.2|779.7|1782
1732715700000|2024-11-27 13:55:00|784.3|779.8|784.2|779.7|784.3|779.8|784.2|779.7|993
1732716000000|2024-11-27 14:00:00|783.7|779.2|784|779.5|784.2|779.7|783.7|779.2|1539
1732716300000|2024-11-27 14:05:00|783.7|779.2|783.8|779.3|784.2|779.7|783.7|779.2|714
1732716600000|2024-11-27 14:10:00|784.2|779.7|784.2|779.7|784.2|779.7|784.2|779.7|259
1732716900000|2024-11-27 14:15:00|783.8|779.3|784.5|780|784.7|780.2|783.8|779.3|523
1732717200000|2024-11-27 14:20:00|784.7|780.2|784.3|779.8|784.8|780.3|784.3|779.8|1058
1732717500000|2024-11-27 14:25:00|784.2|779.7|785.3|780.8|785.3|780.8|783.8|779.3|2167
1732717800000|2024-11-27 14:30:00|785.7|781.2|785.9|781.4|785.9|781.4|785.3|780.8|3392
1732718100000|2024-11-27 14:35:00|786.3|781.8|786.4|781.9|786.4|781.9|785.8|781.3|4030
1732718400000|2024-11-27 14:40:00|786.1|781.6|786.1|781.6|786.4|781.9|785.9|781.4|1511
1732718700000|2024-11-27 14:45:00|785.9|781.4|786.6|782.1|786.6|782.1|785.9|781.4|3620
1732719000000|2024-11-27 14:50:00|786.7|782.2|786.1|781.6|787.2|782.7|785.6|781.1|5479
1732719300000|2024-11-27 14:55:00|786.2|781.7|785.4|780.9|786.2|781.7|785|780.5|3343
1732755600000|2024-11-28 01:00:00|783.8|779.3|783.5|779|784|779.5|783|778.5|4924
1732755900000|2024-11-28 01:05:00|783.4|778.9|781|776.5|783.4|778.9|781|776.5|4652
1732756200000|2024-11-28 01:10:00|780.9|776.4|782.4|777.9|782.5|778|780.9|776.4|3892
1732756500000|2024-11-28 01:15:00|782.5|778|782.5|778|783.4|778.9|782.5|778|2053
1732756800000|2024-11-28 01:20:00|782.4|777.9|781.9|777.4|782.4|777.9|780.9|776.4|2850
1732757100000|2024-11-28 01:25:00|781.7|777.2|782.2|777.7|782.4|777.9|781.4|776.9|2378
1732757400000|2024-11-28 01:30:00|782.1|777.6|780.4|775.9|782.1|777.6|779.5|775|6414
1732757700000|2024-11-28 01:35:00|780.5|776|779.7|775.2|781.2|776.7|778.7|774.2|6678
1732758000000|2024-11-28 01:40:00|779.9|775.4|780.1|775.6|780.7|776.2|779.7|775.2|2756
1732758300000|2024-11-28 01:45:00|780.2|775.7|779.2|774.7|780.2|775.7|779.2|774.7|2037
1732758600000|2024-11-28 01:50:00|779.1|774.6|779.2|774.7|780.1|775.6|778.2|773.7|5284
1732758900000|2024-11-28 01:55:00|779.1|774.6|778.7|774.2|779.6|775.1|777.2|772.7|6301
1732759200000|2024-11-28 02:00:00|778.6|774.1|777.1|772.6|778.6|774.1|777.1|772.6|4624
1732759500000|2024-11-28 02:05:00|777.3|772.8|778.6|774.1|778.6|774.1|777.1|772.6|5031
1732759800000|2024-11-28 02:10:00|779|774.5|778.1|773.6|779.1|774.6|778.1|773.6|3358
1732760100000|2024-11-28 02:15:00|778.3|773.8|778.3|773.8|778.3|773.8|778.3|773.8|0
1732761000000|2024-11-28 02:30:00|778.2|773.7|781|776.5|781|776.5|778.1|773.6|5150
1732761300000|2024-11-28 02:35:00|780.6|776.1|780.5|776|781|776.5|780|775.5|2794
1732761600000|2024-11-28 02:40:00|780.1|775.6|781|776.5|781|776.5|780|775.5|1208
1732761900000|2024-11-28 02:45:00|780.8|776.3|780.1|775.6|781|776.5|780|775.5|1654
1732762200000|2024-11-28 02:50:00|780|775.5|777.1|772.6|780|775.5|777.1|772.6|4940
1732762500000|2024-11-28 02:55:00|777|772.5|777.1|772.6|777.1|772.6|775.6|771.1|7212
1732762800000|2024-11-28 03:00:00|777|772.5|776.7|772.2|777.1|772.6|775.7|771.2|2897
1732763100000|2024-11-28 03:05:00|776.6|772.1|776.7|772.2|777.2|772.7|775.7|771.2|2437
1732763400000|2024-11-28 03:10:00|776.6|772.1|775.7|771.2|776.6|772.1|775.7|771.2|1898
1732763700000|2024-11-28 03:15:00|775.6|771.1|776.2|771.7|776.2|771.7|775.2|770.7|2615
1732764000000|2024-11-28 03:20:00|776.4|771.9|777.1|772.6|777.6|773.1|776.4|771.9|1707
1732764300000|2024-11-28 03:25:00|776.9|772.4|774|769.5|777.1|772.6|773.4|768.9|8046
1732771800000|2024-11-28 05:30:00|776.1|771.6|776.9|772.4|778.6|774.1|775.5|771|12412
1732772100000|2024-11-28 05:35:00|776.7|772.2|778.6|774.1|779.6|775.1|776.6|772.1|4151
1732772400000|2024-11-28 05:40:00|779.1|774.6|779.1|774.6|779.2|774.7|777.6|773.1|3055
1732772700000|2024-11-28 05:45:00|779.3|774.8|779.1|774.6|779.3|774.8|777.6|773.1|2344
1732773000000|2024-11-28 05:50:00|778.9|774.4|778.9|774.4|780.5|776|778.6|774.1|4839
1732773300000|2024-11-28 05:55:00|778.7|774.2|776|771.5|779.1|774.6|774.6|770.1|7220
1732773600000|2024-11-28 06:00:00|775.8|771.3|775.1|770.6|776.1|771.6|774.9|770.4|6274
1732773900000|2024-11-28 06:05:00|775|770.5|773.9|769.4|775.4|770.9|773.9|769.4|4922
1732774200000|2024-11-28 06:10:00|774.3|769.8|774.8|770.3|775.3|770.8|774.3|769.8|2461
1732774500000|2024-11-28 06:15:00|774.9|770.4|775.4|770.9|775.9|771.4|774.9|770.4|2761
1732774800000|2024-11-28 06:20:00|775.6|771.1|776.6|772.1|776.9|772.4|775.4|770.9|2265
1732775100000|2024-11-28 06:25:00|776.9|772.4|777.6|773.1|778.1|773.6|776.9|772.4|3406
1732775400000|2024-11-28 06:30:00|777.8|773.3|777.9|773.4|778.8|774.3|777.3|772.8|2560
1732775700000|2024-11-28 06:35:00|778.4|773.9|776.9|772.4|778.4|773.9|776.9|772.4|2716
1732776000000|2024-11-28 06:40:00|777.1|772.6|776.6|772.1|777.1|772.6|776.4|771.9|1638
1732776300000|2024-11-28 06:45:00|776.9|772.4|775.4|770.9|776.9|772.4|775.4|770.9|2220
1732776600000|2024-11-28 06:50:00|775.3|770.8|776.6|772.1|776.6|772.1|774.9|770.4|2914
1732776900000|2024-11-28 06:55:00|776.7|772.2|777.9|773.4|778.3|773.8|776.4|771.9|4755
1732798800000|2024-11-28 13:00:00|779.4|774.9|780.9|776.4|781.2|776.7|779.4|774.9|11348
1732799100000|2024-11-28 13:05:00|781.1|776.6|780.6|776.1|781.1|776.6|780.6|776.1|2020
1732799400000|2024-11-28 13:10:00|780.4|775.9|780|775.5|780.4|775.9|779.6|775.1|2605
1732799700000|2024-11-28 13:15:00|779.9|775.4|782|777.5|782|777.5|779.5|775|4098
1732800000000|2024-11-28 13:20:00|781.7|777.2|782.5|778|783|778.5|781.5|777|5303
1732800300000|2024-11-28 13:25:00|782.7|778.2|782.2|777.7|783.2|778.7|782.2|777.7|3931
1732800600000|2024-11-28 13:30:00|782.7|778.2|781.7|777.2|782.7|778.2|781.2|776.7|1703
1732800900000|2024-11-28 13:35:00|781.5|777|781|776.5|782|777.5|780.7|776.2|1689
1732801200000|2024-11-28 13:40:00|781.2|776.7|781.2|776.7|781.7|777.2|781|776.5|1717
1732801500000|2024-11-28 13:45:00|781|776.5|780.7|776.2|781.2|776.7|780.7|776.2|747
1732801800000|2024-11-28 13:50:00|781|776.5|781|776.5|781.2|776.7|781|776.5|782
1732802100000|2024-11-28 13:55:00|780.7|776.2|780.5|776|780.7|776.2|780.5|776|847
1732802400000|2024-11-28 14:00:00|780.7|776.2|780.5|776|780.7|776.2|780.5|776|729
1732802700000|2024-11-28 14:05:00|780.7|776.2|780.7|776.2|781.2|776.7|780.7|776.2|834
1732803000000|2024-11-28 14:10:00|781|776.5|780.7|776.2|781.2|776.7|780.7|776.2|703
1732803300000|2024-11-28 14:15:00|780.2|775.7|779.7|775.2|780.2|775.7|779.7|775.2|1004
1732803600000|2024-11-28 14:20:00|779.5|775|778.7|774.2|779.5|775|778.5|774|2816
1732803900000|2024-11-28 14:25:00|778.5|774|778.5|774|778.5|774|778|773.5|3309
1732804200000|2024-11-28 14:30:00|778.4|773.9|777.9|773.4|778.5|774|776.5|772|5051
1732804500000|2024-11-28 14:35:00|778|773.5|779.5|775|779.5|775|778|773.5|1981
1732804800000|2024-11-28 14:40:00|779.9|775.4|780|775.5|780|775.5|779.4|774.9|1401
1732805100000|2024-11-28 14:45:00|779.9|775.4|779|774.5|779.9|775.4|779|774.5|695
1732805400000|2024-11-28 14:50:00|778.9|774.4|779.5|775|780.2|775.7|778.9|774.4|1750
1732805700000|2024-11-28 14:55:00|779.9|775.4|779.7|775.2|779.9|775.4|779.2|774.7|1870
1732842000000|2024-11-29 01:00:00|779.3|774.8|780.5|776|780.5|776|778.6|774.1|2105
1732842300000|2024-11-29 01:05:00|780.9|776.4|781|776.5|781|776.5|780.5|776|1933
1732842600000|2024-11-29 01:10:00|781.1|776.6|780.3|775.8|782.1|777.6|780.1|775.6|3429
1732842900000|2024-11-29 01:15:00|780.5|776|781.1|776.6|781.1|776.6|780.1|775.6|1006
1732843200000|2024-11-29 01:20:00|781|776.5|781.1|776.6|781.6|777.1|780.5|776|2075
1732843500000|2024-11-29 01:25:00|781.3|776.8|782.6|778.1|782.6|778.1|781.3|776.8|2030
1732843800000|2024-11-29 01:30:00|782.8|778.3|782.1|777.6|783.6|779.1|782.1|777.6|6813
1732844100000|2024-11-29 01:35:00|782.3|777.8|782.6|778.1|783.1|778.6|782.3|777.8|2227
1732844400000|2024-11-29 01:40:00|782.3|777.8|782.1|777.6|783.1|778.6|782.1|777.6|1652
1732844700000|2024-11-29 01:45:00|782|777.5|782|777.5|782.6|778.1|781.5|777|1979
1732845000000|2024-11-29 01:50:00|781.6|777.1|780.6|776.1|782.1|777.6|780.6|776.1|1652
1732845300000|2024-11-29 01:55:00|780.5|776|781.6|777.1|782.1|777.6|780.3|775.8|2343
1732845600000|2024-11-29 02:00:00|781.8|777.3|781.5|777|782|777.5|781.1|776.6|1377
1732845900000|2024-11-29 02:05:00|781.6|777.1|784.6|780.1|784.8|780.3|781.6|777.1|5020
1732846200000|2024-11-29 02:10:00|784.7|780.2|786.4|781.9|786.4|781.9|784.7|780.2|10671
1732847400000|2024-11-29 02:30:00|785.9|781.4|787.9|783.4|788.4|783.9|785.9|781.4|15077
1732847700000|2024-11-29 02:35:00|788|783.5|786.7|782.2|788.2|783.7|786.7|782.2|4642
1732848000000|2024-11-29 02:40:00|786.9|782.4|786.4|781.9|786.9|782.4|786.4|781.9|1749
1732848300000|2024-11-29 02:45:00|786.7|782.2|786.4|781.9|787.9|783.4|786.4|781.9|4202
1732848600000|2024-11-29 02:50:00|786.2|781.7|786.4|781.9|786.4|781.9|785.4|780.9|2519
1732848900000|2024-11-29 02:55:00|786.5|782|789.2|784.7|789.2|784.7|786.5|782|3756
1732849200000|2024-11-29 03:00:00|789.4|784.9|791.9|787.4|792|787.5|789.2|784.7|17687
1732849500000|2024-11-29 03:05:00|792|787.5|792|787.5|793|788.5|791|786.5|13405
1732849800000|2024-11-29 03:10:00|791.6|787.1|793|788.5|793.6|789.1|791.6|787.1|9440
1732850100000|2024-11-29 03:15:00|792.9|788.4|793|788.5|793.6|789.1|792.5|788|5442
1732850400000|2024-11-29 03:20:00|793.1|788.6|794.3|789.8|795.3|790.8|793.1|788.6|13731
1732850700000|2024-11-29 03:25:00|794.5|790|791.5|787|795|790.5|791.4|786.9|9558
1732858200000|2024-11-29 05:30:00|790.7|786.2|790.5|786|791.5|787|789.9|785.4|11807
1732858500000|2024-11-29 05:35:00|790.3|785.8|790.9|786.4|791.2|786.7|789.9|785.4|3607
1732858800000|2024-11-29 05:40:00|790.4|785.9|791.7|787.2|792|787.5|790.2|785.7|3557
1732859100000|2024-11-29 05:45:00|791.9|787.4|789.2|784.7|792.2|787.7|788.9|784.4|4780
1732859400000|2024-11-29 05:50:00|789.4|784.9|790.4|785.9|790.9|786.4|789|784.5|3540
1732859700000|2024-11-29 05:55:00|789.9|785.4|790.4|785.9|791.4|786.9|789.9|785.4|2394
1732860000000|2024-11-29 06:00:00|790.2|785.7|790.2|785.7|790.5|786|788.9|784.4|3277
1732860300000|2024-11-29 06:05:00|789.9|785.4|791.4|786.9|792|787.5|789.9|785.4|2300
1732860600000|2024-11-29 06:10:00|791.5|787|789.2|784.7|791.5|787|789.2|784.7|3038
1732860900000|2024-11-29 06:15:00|789.4|784.9|789.4|784.9|790|785.5|788.7|784.2|2681
1732861200000|2024-11-29 06:20:00|789.2|784.7|789.4|784.9|790|785.5|789.2|784.7|1753
1732861500000|2024-11-29 06:25:00|789.2|784.7|789.9|785.4|789.9|785.4|788.9|784.4|1013
1732861800000|2024-11-29 06:30:00|790.4|785.9|789.4|784.9|790.9|786.4|789.4|784.9|2174
1732862100000|2024-11-29 06:35:00|789.5|785|787.8|783.3|789.9|785.4|787|782.5|5756
1732862400000|2024-11-29 06:40:00|787.7|783.2|787.5|783|788|783.5|787|782.5|2917
1732862700000|2024-11-29 06:45:00|787.4|782.9|786.9|782.4|787.4|782.9|785.9|781.4|5249
1732863000000|2024-11-29 06:50:00|786.7|782.2|786.9|782.4|787|782.5|785.9|781.4|4226
1732863300000|2024-11-29 06:55:00|786.5|782|787.5|783|787.5|783|786.5|782|7587
1732885200000|2024-11-29 13:00:00|790|785.5|788.2|783.7|790.2|785.7|787.8|783.3|8464
1732885500000|2024-11-29 13:05:00|787.8|783.3|788.8|784.3|789.2|784.7|787.8|783.3|3060
1732885800000|2024-11-29 13:10:00|788.7|784.2|788.7|784.2|788.8|784.3|788.3|783.8|1891
1732886100000|2024-11-29 13:15:00|788.5|784|787.2|782.7|788.5|784|787.1|782.6|4138
1732886400000|2024-11-29 13:20:00|787.6|783.1|787.9|783.4|788.4|783.9|787.6|783.1|1860
1732886700000|2024-11-29 13:25:00|787.6|783.1|785.8|781.3|787.6|783.1|785.3|780.8|7573
1732887000000|2024-11-29 13:30:00|785.3|780.8|785.4|780.9|785.9|781.4|784.4|779.9|7879
1732887300000|2024-11-29 13:35:00|785.3|780.8|785.9|781.4|786.1|781.6|785.2|780.7|2831
1732887600000|2024-11-29 13:40:00|786.1|781.6|785.9|781.4|786.4|781.9|785.9|781.4|1268
1732887900000|2024-11-29 13:45:00|785.8|781.3|784.9|780.4|785.8|781.3|784.9|780.4|1792
1732888200000|2024-11-29 13:50:00|784.8|780.3|784.9|780.4|784.9|780.4|784.4|779.9|1805
1732888500000|2024-11-29 13:55:00|785.3|780.8|784.9|780.4|785.3|780.8|784.9|780.4|547
1732888800000|2024-11-29 14:00:00|785.3|780.8|785.4|780.9|785.9|781.4|784.8|780.3|2089
1732889100000|2024-11-29 14:05:00|785.3|780.8|786.3|781.8|786.3|781.8|784.9|780.4|1253
1732889400000|2024-11-29 14:10:00|785.9|781.4|785.3|780.8|786.4|781.9|785.3|780.8|1749
1732889700000|2024-11-29 14:15:00|785.4|780.9|784.9|780.4|785.9|781.4|784.9|780.4|1329
1732890000000|2024-11-29 14:20:00|785.3|780.8|784.9|780.4|785.6|781.1|784.8|780.3|1128
1732890300000|2024-11-29 14:25:00|784.8|780.3|785.4|780.9|785.8|781.3|784.8|780.3|804
1732890600000|2024-11-29 14:30:00|785.8|781.3|785.8|781.3|786.4|781.9|785.8|781.3|1354
1732890900000|2024-11-29 14:35:00|785.9|781.4|785.4|780.9|786.3|781.8|785.4|780.9|663
1732891200000|2024-11-29 14:40:00|785.6|781.1|786.2|781.7|786.8|782.3|785.4|780.9|1065
1732891500000|2024-11-29 14:45:00|786.3|781.8|786.7|782.2|787.7|783.2|786.2|781.7|1423
1732891800000|2024-11-29 14:50:00|786.3|781.8|786.7|782.2|786.7|782.2|786.2|781.7|618
1732892100000|2024-11-29 14:55:00|786.2|781.7|785.3|780.8|786.2|781.7|784.9|780.4|4878
1733101200000|2024-12-02 01:00:00|785.9|781.4|788.1|783.6|789.1|784.6|785.4|780.9|11775
1733101500000|2024-12-02 01:05:00|788.5|784|790.9|786.4|791.7|787.2|788.5|784|9496
1733101800000|2024-12-02 01:10:00|791.2|786.7|791.5|787|793|788.5|790.2|785.7|9325
1733102100000|2024-12-02 01:15:00|791.9|787.4|791.6|787.1|793|788.5|791.4|786.9|6231
1733102400000|2024-12-02 01:20:00|791.4|786.9|793.5|789|794|789.5|791.2|786.7|6131
1733102700000|2024-12-02 01:25:00|793.4|788.9|793.1|788.6|794.1|789.6|792.9|788.4|5544
1733103000000|2024-12-02 01:30:00|793.3|788.8|793.4|788.9|794|789.5|792.5|788|3008
1733103300000|2024-12-02 01:35:00|793.5|789|793|788.5|793.5|789|792|787.5|2867
1733103600000|2024-12-02 01:40:00|793.2|788.7|793.4|788.9|793.9|789.4|792.4|787.9|1886
1733103900000|2024-12-02 01:45:00|793.5|789|793.5|789|793.9|789.4|793|788.5|1558
1733104200000|2024-12-02 01:50:00|793.4|788.9|793.5|789|794|789.5|792.7|788.2|2009
1733104500000|2024-12-02 01:55:00|793|788.5|793|788.5|793.1|788.6|792.5|788|1869
1733104800000|2024-12-02 02:00:00|793.1|788.6|793|788.5|793.5|789|792.5|788|1645
1733105100000|2024-12-02 02:05:00|792.9|788.4|791.4|786.9|792.9|788.4|791|786.5|2543
1733105400000|2024-12-02 02:10:00|791|786.5|791.9|787.4|792.4|787.9|790.6|786.1|2663
1733106600000|2024-12-02 02:30:00|792.1|787.6|793.8|789.3|794|789.5|792.1|787.6|4847
1733106900000|2024-12-02 02:35:00|794|789.5|794|789.5|794|789.5|793.4|788.9|1507
1733107200000|2024-12-02 02:40:00|794.5|790|794.5|790|795.1|790.6|794.5|790|4935
1733107500000|2024-12-02 02:45:00|794.9|790.4|794.4|789.9|794.9|790.4|794|789.5|1466
1733107800000|2024-12-02 02:50:00|794.2|789.7|794.2|789.7|794.5|790|793.9|789.4|1672
1733108100000|2024-12-02 02:55:00|793.9|789.4|794|789.5|794.5|790|793.9|789.4|1290
1733108400000|2024-12-02 03:00:00|793.9|789.4|793.4|788.9|793.9|789.4|792.5|788|2228
1733108700000|2024-12-02 03:05:00|793.5|789|794.9|790.4|794.9|790.4|793.4|788.9|1882
1733109000000|2024-12-02 03:10:00|794.5|790|794.5|790|795|790.5|794|789.5|2946
1733109300000|2024-12-02 03:15:00|794.6|790.1|795.5|791|795.5|791|794|789.5|2640
1733109600000|2024-12-02 03:20:00|795.6|791.1|795.1|790.6|796|791.5|794.6|790.1|3803
1733109900000|2024-12-02 03:25:00|795.5|791|797.1|792.6|797.2|792.7|795.1|790.6|5139
1733117400000|2024-12-02 05:30:00|796.2|791.7|798.6|794.1|798.6|794.1|796.2|791.7|7750
1733117700000|2024-12-02 05:35:00|798.4|793.9|798.1|793.6|799.1|794.6|797.6|793.1|3530
1733118000000|2024-12-02 05:40:00|798.5|794|798.6|794.1|799.1|794.6|797.6|793.1|3834
1733118300000|2024-12-02 05:45:00|799|794.5|798.7|794.2|799.5|795|798.5|794|5573
1733118600000|2024-12-02 05:50:00|798.6|794.1|798.6|794.1|798.7|794.2|797.6|793.1|2995
1733118900000|2024-12-02 05:55:00|798.7|794.2|797.2|792.7|798.7|794.2|797.2|792.7|2166
1733119200000|2024-12-02 06:00:00|797.7|793.2|797.1|792.6|798.1|793.6|797.1|792.6|2124
1733119500000|2024-12-02 06:05:00|797.2|792.7|797.1|792.6|797.8|793.3|797.1|792.6|1580
1733119800000|2024-12-02 06:10:00|797.2|792.7|796.7|792.2|797.2|792.7|796.6|792.1|1445
1733120100000|2024-12-02 06:15:00|796.6|792.1|795.7|791.2|796.7|792.2|794.7|790.2|4112
1733120400000|2024-12-02 06:20:00|795.8|791.3|795|790.5|796.2|791.7|794.8|790.3|2105
1733120700000|2024-12-02 06:25:00|794.8|790.3|794.1|789.6|795.2|790.7|793.6|789.1|3892
1733121000000|2024-12-02 06:30:00|794|789.5|793.7|789.2|794.2|789.7|793.6|789.1|2677
1733121300000|2024-12-02 06:35:00|793.9|789.4|794.1|789.6|794.2|789.7|793.2|788.7|1621
1733121600000|2024-12-02 06:40:00|793.7|789.2|795|790.5|795.5|791|793.7|789.2|2893
1733121900000|2024-12-02 06:45:00|795.1|790.6|795.1|790.6|795.1|790.6|794.6|790.1|1106
1733122200000|2024-12-02 06:50:00|795.2|790.7|795.6|791.1|796.2|791.7|795.1|790.6|3193
1733122500000|2024-12-02 06:55:00|795.5|791|794.5|790|795.6|791.1|794|789.5|4924
1733144400000|2024-12-02 13:00:00|795.3|790.8|798|793.5|798.6|794.1|795.1|790.6|7851
1733144700000|2024-12-02 13:05:00|797.9|793.4|800.9|796.4|800.9|796.4|797.4|792.9|7734
1733145000000|2024-12-02 13:10:00|800.5|796|798.3|793.8|800.9|796.4|797.9|793.4|4327
1733145300000|2024-12-02 13:15:00|798.4|793.9|798.4|793.9|798.9|794.4|797.4|792.9|3071
1733145600000|2024-12-02 13:20:00|798.5|794|797.5|793|798.5|794|797.5|793|967
1733145900000|2024-12-02 13:25:00|797.4|792.9|797.9|793.4|797.9|793.4|796.4|791.9|2828
1733146200000|2024-12-02 13:30:00|797.5|793|797.3|792.8|797.9|793.4|796.9|792.4|1237
1733146500000|2024-12-02 13:35:00|797.4|792.9|796.9|792.4|797.4|792.9|796.4|791.9|958
1733146800000|2024-12-02 13:40:00|||||||||247
1733147100000|2024-12-02 13:45:00|797|792.5|797.9|793.4|797.9|793.4|796.9|792.4|1710
1733147400000|2024-12-02 13:50:00|797.8|793.3|797.4|792.9|797.8|793.3|797.4|792.9|513
1733147700000|2024-12-02 13:55:00|797.8|793.3|797.9|793.4|797.9|793.4|797.8|793.3|387
1733148000000|2024-12-02 14:00:00|798.3|793.8|796.4|791.9|798.4|793.9|795.9|791.4|2497
1733148300000|2024-12-02 14:05:00|796|791.5|796|791.5|796.4|791.9|795.5|791|1994
1733148600000|2024-12-02 14:10:00|796.2|791.7|796.5|792|796.5|792|796.2|791.7|493
1733148900000|2024-12-02 14:15:00|796.9|792.4|796.4|791.9|796.9|792.4|796|791.5|851
1733149200000|2024-12-02 14:20:00|796.5|792|797|792.5|797|792.5|796.5|792|336
1733149500000|2024-12-02 14:25:00|797.2|792.7|798|793.5|798|793.5|797.2|792.7|919
1733149800000|2024-12-02 14:30:00|798.4|793.9|798.4|793.9|798.9|794.4|797.5|793|2006
1733150100000|2024-12-02 14:35:00|798.2|793.7|798.4|793.9|798.5|794|798.2|793.7|651
1733150400000|2024-12-02 14:40:00|798.5|794|798.9|794.4|799.3|794.8|798.4|793.9|1661
1733150700000|2024-12-02 14:45:00|798.5|794|798.9|794.4|798.9|794.4|797.9|793.4|1674
1733151000000|2024-12-02 14:50:00|798.8|794.3|799.4|794.9|799.4|794.9|798.4|793.9|980
1733151300000|2024-12-02 14:55:00|798.9|794.4|799.9|795.4|800|795.5|798.9|794.4|2817
1733187600000|2024-12-03 01:00:00|800|795.5|801.4|796.9|801.6|797.1|799.5|795|9046
1733187900000|2024-12-03 01:05:00|801|796.5|800.5|796|802.1|797.6|800.5|796|5406
1733188200000|2024-12-03 01:10:00|800.4|795.9|799|794.5|800.4|795.9|797.9|793.4|4048
1733188500000|2024-12-03 01:15:00|799.3|794.8|796.4|791.9|799.7|795.2|796.4|791.9|4428
1733188800000|2024-12-03 01:20:00|796.7|792.2|796.9|792.4|798.5|794|796.4|791.9|4252
1733189100000|2024-12-03 01:25:00|796.5|792|796.9|792.4|797.4|792.9|796.4|791.9|3029
1733189400000|2024-12-03 01:30:00|796.7|792.2|796.9|792.4|797.4|792.9|796.4|791.9|2612
1733189700000|2024-12-03 01:35:00|796.4|791.9|795.7|791.2|797.9|793.4|795.7|791.2|3312
1733190000000|2024-12-03 01:40:00|795.4|790.9|797.2|792.7|797.2|792.7|794.9|790.4|3976
1733190300000|2024-12-03 01:45:00|797.1|792.6|797.7|793.2|797.7|793.2|796.4|791.9|1822
1733190600000|2024-12-03 01:50:00|797.4|792.9|796|791.5|797.7|793.2|795.9|791.4|1541
1733190900000|2024-12-03 01:55:00|796.5|792|795.5|791|797|792.5|795.5|791|1773
1733191200000|2024-12-03 02:00:00|795.3|790.8|794.9|790.4|796|791.5|794.9|790.4|2062
1733191500000|2024-12-03 02:05:00|795|790.5|794.9|790.4|795.4|790.9|794.4|789.9|3167
1733191800000|2024-12-03 02:10:00|794.7|790.2|796.4|791.9|796.4|791.9|794.7|790.2|2175
1733193000000|2024-12-03 02:30:00|796.3|791.8|796.3|791.8|796.8|792.3|795.7|791.2|2346
1733193300000|2024-12-03 02:35:00|796.5|792|796|791.5|797|792.5|796|791.5|1765
1733193600000|2024-12-03 02:40:00|796.3|791.8|795.7|791.2|796.5|792|795.3|790.8|2092
1733193900000|2024-12-03 02:45:00|795.3|790.8|796|791.5|796.8|792.3|795.3|790.8|2311
1733194200000|2024-12-03 02:50:00|796.2|791.7|796.8|792.3|796.8|792.3|795.9|791.4|1634
1733194500000|2024-12-03 02:55:00|796.7|792.2|795.7|791.2|797.3|792.8|795.7|791.2|1974
1733194800000|2024-12-03 03:00:00|795.6|791.1|796.2|791.7|796.2|791.7|794.8|790.3|2364
1733195100000|2024-12-03 03:05:00|795.7|791.2|796.1|791.6|796.6|792.1|795.7|791.2|626
1733195400000|2024-12-03 03:10:00|795.6|791.1|796.7|792.2|797.2|792.7|795.6|791.1|1848
1733195700000|2024-12-03 03:15:00|796.6|792.1|796.7|792.2|797.2|792.7|796.6|792.1|1006
1733196000000|2024-12-03 03:20:00|796.5|792|796.1|791.6|796.7|792.2|795.6|791.1|1598
1733196300000|2024-12-03 03:25:00|796.2|791.7|799.2|794.7|799.2|794.7|796.2|791.7|4476
1733203800000|2024-12-03 05:30:00|798.3|793.8|798.6|794.1|799.2|794.7|798.2|793.7|3066
1733204100000|2024-12-03 05:35:00|799|794.5|798|793.5|799|794.5|798|793.5|1510
1733204400000|2024-12-03 05:40:00|797.6|793.1|799.1|794.6|799.6|795.1|797.6|793.1|1916
1733204700000|2024-12-03 05:45:00|799|794.5|799.6|795.1|800|795.5|798.6|794.1|1825
1733205000000|2024-12-03 05:50:00|799.7|795.2|798.5|794|800.6|796.1|798.5|794|3325
1733205300000|2024-12-03 05:55:00|798.6|794.1|799.4|794.9|799.5|795|798.6|794.1|970
1733205600000|2024-12-03 06:00:00|799.5|795|800|795.5|800.5|796|799.5|795|2234
1733205900000|2024-12-03 06:05:00|800.1|795.6|800.6|796.1|801.1|796.6|800.1|795.6|2554
1733206200000|2024-12-03 06:10:00|801|796.5|800.6|796.1|801.2|796.7|800.1|795.6|3048
1733206500000|2024-12-03 06:15:00|800.7|796.2|800.7|796.2|801.6|797.1|800.1|795.6|2138
1733206800000|2024-12-03 06:20:00|800.6|796.1|801.2|796.7|801.3|796.8|798.6|794.1|4076
1733207100000|2024-12-03 06:25:00|801.3|796.8|802.7|798.2|802.7|798.2|801.2|796.7|4614
1733207400000|2024-12-03 06:30:00|802.6|798.1|802.2|797.7|802.7|798.2|801.6|797.1|2698
1733207700000|2024-12-03 06:35:00|802.1|797.6|802.2|797.7|802.2|797.7|801.6|797.1|1412
1733208000000|2024-12-03 06:40:00|802.1|797.6|802.1|797.6|802.2|797.7|801.6|797.1|1205
1733208300000|2024-12-03 06:45:00|802.2|797.7|802.3|797.8|802.6|798.1|801.7|797.2|2051
1733208600000|2024-12-03 06:50:00|802.2|797.7|801.9|797.4|802.7|798.2|801.8|797.3|3489
1733208900000|2024-12-03 06:55:00|801.8|797.3|803.2|798.7|803.8|799.3|801.4|796.9|8007
1733230800000|2024-12-03 13:00:00|804|799.5|801.5|797|804|799.5|800.7|796.2|8994
1733231100000|2024-12-03 13:05:00|801.4|796.9|800.7|796.2|802.2|797.7|800.2|795.7|4243
1733231400000|2024-12-03 13:10:00|800.6|796.1|800.3|795.8|801.2|796.7|799.8|795.3|3133
1733231700000|2024-12-03 13:15:00|800.7|796.2|801.9|797.4|802.3|797.8|800.3|795.8|5312
1733232000000|2024-12-03 13:20:00|802.1|797.6|801.4|796.9|802.1|797.6|800.9|796.4|2017
1733232300000|2024-12-03 13:25:00|801.6|797.1|802.9|798.4|803.3|798.8|800.9|796.4|2465
1733232600000|2024-12-03 13:30:00|803.1|798.6|803.3|798.8|804.4|799.9|802.8|798.3|4336
1733232900000|2024-12-03 13:35:00|802.9|798.4|803.4|798.9|803.9|799.4|802.8|798.3|2486
1733233200000|2024-12-03 13:40:00|803.3|798.8|803.4|798.9|803.8|799.3|802.9|798.4|777
1733233500000|2024-12-03 13:45:00|803.8|799.3|803.4|798.9|803.9|799.4|803.4|798.9|1259
1733233800000|2024-12-03 13:50:00|803.3|798.8|802.9|798.4|803.4|798.9|802.9|798.4|1013
1733234100000|2024-12-03 13:55:00|802.8|798.3|802.4|797.9|802.9|798.4|802.4|797.9|958
1733234400000|2024-12-03 14:00:00|802.8|798.3|801.9|797.4|802.9|798.4|801.9|797.4|1623
1733234700000|2024-12-03 14:05:00|801.8|797.3|802.8|798.3|803.3|798.8|801.8|797.3|1668
1733235000000|2024-12-03 14:10:00|802.6|798.1|802.8|798.3|802.9|798.4|802.3|797.8|1371
1733235300000|2024-12-03 14:15:00|802.4|797.9|803.3|798.8|803.3|798.8|802.3|797.8|1295
1733235600000|2024-12-03 14:20:00|803.5|799|803.8|799.3|803.8|799.3|803.3|798.8|470
1733235900000|2024-12-03 14:25:00|803.9|799.4|803.8|799.3|804.4|799.9|803.8|799.3|3087
1733236200000|2024-12-03 14:30:00|804|799.5|804.3|799.8|804.8|800.3|803.8|799.3|1497
1733236500000|2024-12-03 14:35:00|804.2|799.7|803.8|799.3|804.2|799.7|803.8|799.3|486
1733236800000|2024-12-03 14:40:00|803.6|799.1|803.8|799.3|804.3|799.8|803.6|799.1|691
1733237100000|2024-12-03 14:45:00|803.9|799.4|804.3|799.8|804.6|800.1|803.8|799.3|1241
1733237400000|2024-12-03 14:50:00|804.4|799.9|804.4|799.9|804.9|800.4|803.9|799.4|2662
1733237700000|2024-12-03 14:55:00|804.5|800|804.9|800.4|805|800.5|804.4|799.9|2319
1733274000000|2024-12-04 01:00:00|805|800.5|803.2|798.7|805.2|800.7|803.2|798.7|3196
1733274300000|2024-12-04 01:05:00|803.1|798.6|802.7|798.2|803.1|798.6|802.2|797.7|2766
1733274600000|2024-12-04 01:10:00|802.2|797.7|801.7|797.2|802.2|797.7|801.7|797.2|2279
1733274900000|2024-12-04 01:15:00|801.6|797.1|802.7|798.2|802.8|798.3|801.2|796.7|2803
1733275200000|2024-12-04 01:20:00|802.6|798.1|802.6|798.1|802.6|798.1|802.6|798.1|650
1733275500000|2024-12-04 01:25:00|802.2|797.7|802.2|797.7|802.6|798.1|802.1|797.6|1169
1733275800000|2024-12-04 01:30:00|802.1|797.6|801.5|797|802.2|797.7|801.2|796.7|2270
1733276100000|2024-12-04 01:35:00|801.2|796.7|801.7|797.2|802.2|797.7|801.2|796.7|1586
1733276400000|2024-12-04 01:40:00|801.6|797.1|801.8|797.3|802.2|797.7|801.2|796.7|1997
1733276700000|2024-12-04 01:45:00|801.7|797.2|802.2|797.7|802.2|797.7|801.2|796.7|1051
1733277000000|2024-12-04 01:50:00|802.1|797.6|802.2|797.7|802.7|798.2|801.8|797.3|921
1733277300000|2024-12-04 01:55:00|802.6|798.1|802.2|797.7|803.8|799.3|802.2|797.7|2371
1733277600000|2024-12-04 02:00:00|802.1|797.6|801.2|796.7|802.7|798.2|801.1|796.6|2862
1733277900000|2024-12-04 02:05:00|801.1|796.6|798.5|794|801.4|796.9|798|793.5|10209
1733278200000|2024-12-04 02:10:00|798.3|793.8|795.2|790.7|798.4|793.9|794.7|790.2|12894
1733279400000|2024-12-04 02:30:00|794.7|790.2|795.7|791.2|796.6|792.1|792.2|787.7|17972
1733279700000|2024-12-04 02:35:00|795.9|791.4|798.2|793.7|800.2|795.7|795.9|791.4|8568
1733280000000|2024-12-04 02:40:00|798.3|793.8|796.7|792.2|798.7|794.2|795.7|791.2|3930
1733280300000|2024-12-04 02:45:00|796.6|792.1|796.2|791.7|796.8|792.3|795.7|791.2|2086
1733280600000|2024-12-04 02:50:00|795.7|791.2|795.3|790.8|795.8|791.3|795.1|790.6|2419
1733280900000|2024-12-04 02:55:00|795.2|790.7|796.7|792.2|796.7|792.2|794.8|790.3|2257
1733281200000|2024-12-04 03:00:00|796.3|791.8|796.7|792.2|796.7|792.2|795.2|790.7|3722
1733281500000|2024-12-04 03:05:00|796.8|792.3|797.4|792.9|797.9|793.4|796.8|792.3|3630
1733281800000|2024-12-04 03:10:00|797.8|793.3|797.3|792.8|797.8|793.3|797.3|792.8|1088
1733282100000|2024-12-04 03:15:00|796.8|792.3|796.8|792.3|797.8|793.3|795.4|790.9|3541
1733282400000|2024-12-04 03:20:00|796.4|791.9|794.8|790.3|796.4|791.9|794.8|790.3|2055
1733282700000|2024-12-04 03:25:00|794.4|789.9|795.4|790.9|795.9|791.4|793.9|789.4|3739
1733290200000|2024-12-04 05:30:00|795.6|791.1|796.4|791.9|796.9|792.4|795.6|791.1|3599
1733290500000|2024-12-04 05:35:00|796.5|792|798.4|793.9|798.8|794.3|796.5|792|4216
1733290800000|2024-12-04 05:40:00|798.2|793.7|798.4|793.9|799.2|794.7|798.2|793.7|3161
1733291100000|2024-12-04 05:45:00|798.3|793.8|798.3|793.8|799.3|794.8|797.4|792.9|3459
1733291400000|2024-12-04 05:50:00|798.4|793.9|798.3|793.8|798.8|794.3|797.3|792.8|2576
1733291700000|2024-12-04 05:55:00|798.4|793.9|800.9|796.4|800.9|796.4|798.4|793.9|4249
1733292000000|2024-12-04 06:00:00|801|796.5|799.9|795.4|801|796.5|799.3|794.8|3919
1733292300000|2024-12-04 06:05:00|800.3|795.8|798.4|793.9|800.4|795.9|798.4|793.9|2422
1733292600000|2024-12-04 06:10:00|798.3|793.8|797.4|792.9|798.9|794.4|797|792.5|3362
1733292900000|2024-12-04 06:15:00|797.8|793.3|797.8|793.3|798.4|793.9|797.4|792.9|1704
1733293200000|2024-12-04 06:20:00|797.4|792.9|798.3|793.8|798.4|793.9|797.4|792.9|1652
1733293500000|2024-12-04 06:25:00|798.1|793.6|797.8|793.3|798.1|793.6|797.4|792.9|1753
1733293800000|2024-12-04 06:30:00|797.3|792.8|799.1|794.6|799.9|795.4|796.8|792.3|4343
1733294100000|2024-12-04 06:35:00|798.9|794.4|798.9|794.4|799|794.5|798.3|793.8|1590
1733294400000|2024-12-04 06:40:00|799.3|794.8|799.8|795.3|799.8|795.3|798.3|793.8|1912
1733294700000|2024-12-04 06:45:00|799.4|794.9|800.5|796|802|797.5|799.4|794.9|6749
1733295000000|2024-12-04 06:50:00|800.9|796.4|801.4|796.9|802|797.5|800.9|796.4|3193
1733295300000|2024-12-04 06:55:00|801|796.5|800.2|795.7|801.4|796.9|799.9|795.4|5282
1733317200000|2024-12-04 13:00:00|800.4|795.9|800.5|796|801.5|797|800.3|795.8|6938
1733317500000|2024-12-04 13:05:00|800.6|796.1|801.4|796.9|802|797.5|800.5|796|2944
1733317800000|2024-12-04 13:10:00|801.3|796.8|802.4|797.9|803|798.5|800.5|796|5104
1733318100000|2024-12-04 13:15:00|802.5|798|802.5|798|803|798.5|802|797.5|2658
1733318400000|2024-12-04 13:20:00|802.1|797.6|801.6|797.1|802.5|798|801.2|796.7|1960
1733318700000|2024-12-04 13:25:00|801.5|797|801.1|796.6|801.5|797|800.9|796.4|583
1733319000000|2024-12-04 13:30:00|801.2|796.7|801|796.5|801.6|797.1|801|796.5|1312
1733319300000|2024-12-04 13:35:00|801.1|796.6|801.6|797.1|801.6|797.1|801.1|796.6|605
1733319600000|2024-12-04 13:40:00|801.5|797|800.1|795.6|801.5|797|800.1|795.6|1945
1733319900000|2024-12-04 13:45:00|799.9|795.4|800.1|795.6|800.1|795.6|799.7|795.2|741
1733320200000|2024-12-04 13:50:00|799.7|795.2|799.6|795.1|800.5|796|799.6|795.1|909
1733320500000|2024-12-04 13:55:00|799.7|795.2|801.1|796.6|801.1|796.6|799.1|794.6|1795
1733320800000|2024-12-04 14:00:00|801.2|796.7|801.1|796.6|801.2|796.7|800.6|796.1|890
1733321100000|2024-12-04 14:05:00|801.2|796.7|801.1|796.6|801.7|797.2|801.1|796.6|1525
1733321400000|2024-12-04 14:10:00|801.2|796.7|801.6|797.1|801.6|797.1|801.2|796.7|615
1733321700000|2024-12-04 14:15:00|801.7|797.2|801.6|797.1|801.7|797.2|801.6|797.1|1223
1733322000000|2024-12-04 14:20:00|801.5|797|801.6|797.1|802.1|797.6|801.5|797|1103
1733322300000|2024-12-04 14:25:00|802|797.5|802.1|797.6|802.1|797.6|802|797.5|821
1733322600000|2024-12-04 14:30:00|802.6|798.1|802.1|797.6|802.7|798.2|802.1|797.6|2531
1733322900000|2024-12-04 14:35:00|||||||||437
1733323200000|2024-12-04 14:40:00|||||||||188
1733323500000|2024-12-04 14:45:00|802|797.5|801.4|796.9|802|797.5|801.1|796.6|949
1733323800000|2024-12-04 14:50:00|801.6|797.1|801.1|796.6|801.6|797.1|801.1|796.6|738
1733324100000|2024-12-04 14:55:00|800.7|796.2|799.7|795.2|800.7|796.2|799.1|794.6|3041
1733324400000|2024-12-04 15:00:00|800.1|795.6|800.1|795.6|800.1|795.6|800.1|795.6|0
1733360400000|2024-12-05 01:00:00|799.6|795.1|799.7|795.2|800.6|796.1|798.6|794.1|3282
1733360700000|2024-12-05 01:05:00|799.6|795.1|798.7|794.2|800.1|795.6|798.6|794.1|1619
1733361000000|2024-12-05 01:10:00|798.6|794.1|798.7|794.2|799.2|794.7|797.2|792.7|3778
1733361300000|2024-12-05 01:15:00|799.2|794.7|798.2|793.7|799.2|794.7|798.2|793.7|742
1733361600000|2024-12-05 01:20:00|798.6|794.1|800.1|795.6|800.1|795.6|798.1|793.6|2283
1733361900000|2024-12-05 01:25:00|800|795.5|800.5|796|800.5|796|799.6|795.1|596
1733362200000|2024-12-05 01:30:00|800.6|796.1|800.1|795.6|801.1|796.6|798.6|794.1|2357
1733362500000|2024-12-05 01:35:00|800.5|796|799.5|795|801.7|797.2|799.1|794.6|2753
1733362800000|2024-12-05 01:40:00|799.1|794.6|799.1|794.6|800|795.5|799.1|794.6|1211
1733363100000|2024-12-05 01:45:00|799.2|794.7|799.1|794.6|800.1|795.6|798.7|794.2|1012
1733363400000|2024-12-05 01:50:00|798.7|794.2|797.2|792.7|799.1|794.6|797.2|792.7|3081
1733363700000|2024-12-05 01:55:00|797.1|792.6|796.6|792.1|797.2|792.7|794.8|790.3|7928
1733364000000|2024-12-05 02:00:00|796.2|791.7|794.8|790.3|796.6|792.1|793.8|789.3|4280
1733364300000|2024-12-05 02:05:00|794.7|790.2|794.7|790.2|794.8|790.3|792.8|788.3|4841
1733364600000|2024-12-05 02:10:00|795.1|790.6|790.7|786.2|795.1|790.6|790.6|786.1|8503
1733365800000|2024-12-05 02:30:00|791.1|786.6|790.3|785.8|791.7|787.2|790.2|785.7|8467
1733366100000|2024-12-05 02:35:00|790.7|786.2|792|787.5|792|787.5|789.7|785.2|6427
1733366400000|2024-12-05 02:40:00|791.6|787.1|792|787.5|793.1|788.6|791.6|787.1|3891
1733366700000|2024-12-05 02:45:00|791.8|787.3|789.5|785|791.8|787.3|788.5|784|9464
1733367000000|2024-12-05 02:50:00|789.4|784.9|789.1|784.6|790.1|785.6|788.7|784.2|4399
1733367300000|2024-12-05 02:55:00|788.7|784.2|788.6|784.1|789.6|785.1|787.9|783.4|3206
1733367600000|2024-12-05 03:00:00|788.5|784|788.6|784.1|790.6|786.1|788.1|783.6|4663
1733367900000|2024-12-05 03:05:00|788.5|784|787|782.5|788.6|784.1|786.9|782.4|7415
1733368200000|2024-12-05 03:10:00|786.6|782.1|785|780.5|787.1|782.6|785|780.5|6414
1733368500000|2024-12-05 03:15:00|784.6|780.1|785.1|780.6|785.2|780.7|783.2|778.7|8799
1733368800000|2024-12-05 03:20:00|785.2|780.7|787.5|783|788|783.5|785.1|780.6|5476
1733369100000|2024-12-05 03:25:00|787.6|783.1|789.7|785.2|790|785.5|787|782.5|5642
1733376600000|2024-12-05 05:30:00|789.2|784.7|787.8|783.3|789.8|785.3|787.8|783.3|4753
1733376900000|2024-12-05 05:35:00|788.2|783.7|789.7|785.2|789.8|785.3|788.2|783.7|2820
1733377200000|2024-12-05 05:40:00|789.8|785.3|791.1|786.6|791.1|786.6|789.7|785.2|2244
1733377500000|2024-12-05 05:45:00|790.7|786.2|791.6|787.1|792.1|787.6|790.6|786.1|3192
1733377800000|2024-12-05 05:50:00|791.1|786.6|788.5|784|791.1|786.6|788.5|784|3134
1733378100000|2024-12-05 05:55:00|788.3|783.8|788|783.5|788.5|784|787.6|783.1|1793
1733378400000|2024-12-05 06:00:00|787.6|783.1|786.5|782|788.1|783.6|786.5|782|3286
1733378700000|2024-12-05 06:05:00|786.6|782.1|789.1|784.6|789.1|784.6|786.2|781.7|3595
1733379000000|2024-12-05 06:10:00|789.2|784.7|789.1|784.6|789.7|785.2|788.7|784.2|2381
1733379300000|2024-12-05 06:15:00|789.2|784.7|788.2|783.7|789.6|785.1|788|783.5|1938
1733379600000|2024-12-05 06:20:00|788|783.5|788|783.5|788.5|784|786.9|782.4|1581
1733379900000|2024-12-05 06:25:00|787.9|783.4|785.9|781.4|788.4|783.9|785.4|780.9|3873
1733380200000|2024-12-05 06:30:00|785.5|781|786.4|781.9|786.9|782.4|784.9|780.4|5432
1733380500000|2024-12-05 06:35:00|786|781.5|787.4|782.9|788.4|783.9|785.9|781.4|2286
1733380800000|2024-12-05 06:40:00|787.5|783|787.9|783.4|789|784.5|787.5|783|2754
1733381100000|2024-12-05 06:45:00|788|783.5|788.1|783.6|788.1|783.6|787.4|782.9|2368
1733381400000|2024-12-05 06:50:00|787.9|783.4|787.4|782.9|789|784.5|787|782.5|2764
1733381700000|2024-12-05 06:55:00|787.5|783|788.9|784.4|789.5|785|787.5|783|5724
1733403600000|2024-12-05 13:00:00|788.5|784|784.6|780.1|788.6|784.1|784.1|779.6|9674
1733403900000|2024-12-05 13:05:00|784.5|780|782|777.5|784.6|780.1|782|777.5|9076
1733404200000|2024-12-05 13:10:00|781.8|777.3|783.1|778.6|783.6|779.1|781.4|776.9|6992
1733404500000|2024-12-05 13:15:00|782.6|778.1|782.1|777.6|782.9|778.4|782.1|777.6|3498
1733404800000|2024-12-05 13:20:00|781.9|777.4|781.4|776.9|781.9|777.4|780.6|776.1|5670
1733405100000|2024-12-05 13:25:00|781.3|776.8|780.1|775.6|781.4|776.9|779.9|775.4|5098
1733405400000|2024-12-05 13:30:00|780|775.5|779.9|775.4|780.6|776.1|779.6|775.1|4308
1733405700000|2024-12-05 13:35:00|780.1|775.6|779.4|774.9|780.4|775.9|779.4|774.9|3366
1733406000000|2024-12-05 13:40:00|779.3|774.8|776.3|771.8|779.3|774.8|774.8|770.3|16867
1733406300000|2024-12-05 13:45:00|775.9|771.4|776.4|771.9|777.6|773.1|775.8|771.3|6943
1733406600000|2024-12-05 13:50:00|776.8|772.3|778.8|774.3|779.3|774.8|776.8|772.3|5144
1733406900000|2024-12-05 13:55:00|778.9|774.4|778.9|774.4|780.1|775.6|778.3|773.8|3615
1733407200000|2024-12-05 14:00:00|778.8|774.3|778.4|773.9|779.3|774.8|778.4|773.9|1386
1733407500000|2024-12-05 14:05:00|778.9|774.4|779.3|774.8|779.4|774.9|778.9|774.4|1334
1733407800000|2024-12-05 14:10:00|778.9|774.4|778.8|774.3|779.4|774.9|778.4|773.9|1006
1733408100000|2024-12-05 14:15:00|778.4|773.9|777.4|772.9|778.9|774.4|776.5|772|3232
1733408400000|2024-12-05 14:20:00|777.8|773.3|778.3|773.8|778.8|774.3|777.8|773.3|1017
1733408700000|2024-12-05 14:25:00|777.9|773.4|779.7|775.2|779.7|775.2|777.3|772.8|2065
1733409000000|2024-12-05 14:30:00|779.3|774.8|778.8|774.3|779.3|774.8|777.8|773.3|1347
1733409300000|2024-12-05 14:35:00|778.9|774.4|779.3|774.8|779.3|774.8|778.9|774.4|818
1733409600000|2024-12-05 14:40:00|779.4|774.9|778.7|774.2|779.8|775.3|778.7|774.2|1347
1733409900000|2024-12-05 14:45:00|778.6|774.1|777.2|772.7|778.6|774.1|776.8|772.3|2638
1733410200000|2024-12-05 14:50:00|776.8|772.3|777.3|772.8|777.9|773.4|776.8|772.3|1212
1733410500000|2024-12-05 14:55:00|777.5|773|777.2|772.7|777.7|773.2|776.4|771.9|2214
1733410800000|2024-12-05 15:00:00|777.4|772.9|777.4|772.9|777.4|772.9|777.4|772.9|0
1733446800000|2024-12-06 01:00:00|778.9|774.4|781.3|776.8|782.3|777.8|778.7|774.2|8021
1733447100000|2024-12-06 01:05:00|781|776.5|782.8|778.3|782.8|778.3|780.8|776.3|3598
1733447400000|2024-12-06 01:10:00|782.9|778.4|783.9|779.4|783.9|779.4|782.4|777.9|5533
1733447700000|2024-12-06 01:15:00|783.7|779.2|783.5|779|784.5|780|783.5|779|4279
1733448000000|2024-12-06 01:20:00|783.6|779.1|784.5|780|786.1|781.6|783.6|779.1|5835
1733448300000|2024-12-06 01:25:00|784.6|780.1|783|778.5|785|780.5|783|778.5|2108
1733448600000|2024-12-06 01:30:00|783.4|778.9|783.5|779|784.5|780|782.6|778.1|3212
1733448900000|2024-12-06 01:35:00|783.7|779.2|783.2|778.7|784|779.5|782.5|778|1912
1733449200000|2024-12-06 01:40:00|783.4|778.9|783|778.5|783.5|779|782.5|778|1139
1733449500000|2024-12-06 01:45:00|782.9|778.4|782.4|777.9|783|778.5|782|777.5|1069
1733449800000|2024-12-06 01:50:00|782|777.5|785.5|781|786|781.5|781.5|777|4432
1733450100000|2024-12-06 01:55:00|785.6|781.1|785|780.5|787.4|782.9|784.9|780.4|3933
1733450400000|2024-12-06 02:00:00|784.9|780.4|785.4|780.9|785.4|780.9|784.4|779.9|1668
1733450700000|2024-12-06 02:05:00|785.5|781|787.3|782.8|787.9|783.4|785.5|781|5010
1733451000000|2024-12-06 02:10:00|786.9|782.4|787.4|782.9|787.4|782.9|785.8|781.3|1633
1733452200000|2024-12-06 02:30:00|787.5|783|788.5|784|788.9|784.4|787|782.5|4008
1733452500000|2024-12-06 02:35:00|788.6|784.1|789.5|785|789.5|785|787.6|783.1|3930
1733452800000|2024-12-06 02:40:00|789.7|785.2|790.4|785.9|790.6|786.1|789.5|785|4993
1733453100000|2024-12-06 02:45:00|790.5|786|790.4|785.9|791.4|786.9|789.3|784.8|5575
1733453400000|2024-12-06 02:50:00|790.8|786.3|788.4|783.9|790.9|786.4|788.4|783.9|2698
1733453700000|2024-12-06 02:55:00|788.5|784|790.4|785.9|790.4|785.9|788.5|784|2062
1733454000000|2024-12-06 03:00:00|790.8|786.3|791.9|787.4|792.8|788.3|790.8|786.3|6211
1733454300000|2024-12-06 03:05:00|792.3|787.8|792.3|787.8|792.8|788.3|791.8|787.3|2809
1733454600000|2024-12-06 03:10:00|791.9|787.4|791.9|787.4|792.3|787.8|791.4|786.9|1499
1733454900000|2024-12-06 03:15:00|791.8|787.3|792.3|787.8|792.9|788.4|790.8|786.3|3471
1733455200000|2024-12-06 03:20:00|792.4|787.9|792.3|787.8|792.8|788.3|791.3|786.8|2225
1733455500000|2024-12-06 03:25:00|792.4|787.9|790|785.5|792.4|787.9|790|785.5|2573
1733463000000|2024-12-06 05:30:00|789.2|784.7|789.8|785.3|790.3|785.8|788.7|784.2|4274
1733463300000|2024-12-06 05:35:00|789.6|785.1|790.2|785.7|790.8|786.3|789.6|785.1|1571
1733463600000|2024-12-06 05:40:00|790.3|785.8|788.5|784|790.7|786.2|788.5|784|1270
1733463900000|2024-12-06 05:45:00|788.8|784.3|788.8|784.3|789|784.5|787.8|783.3|1597
1733464200000|2024-12-06 05:50:00|789|784.5|789.8|785.3|789.8|785.3|789|784.5|1017
1733464500000|2024-12-06 05:55:00|790.2|785.7|790.7|786.2|790.8|786.3|789.3|784.8|1367
1733464800000|2024-12-06 06:00:00|790.3|785.8|790.2|785.7|790.3|785.8|789.7|785.2|903
1733465100000|2024-12-06 06:05:00|789.8|785.3|791.3|786.8|791.3|786.8|789.8|785.3|997
1733465400000|2024-12-06 06:10:00|791.2|786.7|791.3|786.8|791.3|786.8|790.3|785.8|1181
1733465700000|2024-12-06 06:15:00|790.9|786.4|790.8|786.3|791.3|786.8|790.8|786.3|620
1733466000000|2024-12-06 06:20:00|790.7|786.2|790.8|786.3|791.4|786.9|790.3|785.8|2194
1733466300000|2024-12-06 06:25:00|790.9|786.4|790.3|785.8|791.3|786.8|790.3|785.8|1080
1733466600000|2024-12-06 06:30:00|790.5|786|790.8|786.3|791.3|786.8|790.5|786|1134
1733466900000|2024-12-06 06:35:00|790.7|786.2|789.3|784.8|790.7|786.2|788.8|784.3|1861
1733467200000|2024-12-06 06:40:00|789.2|784.7|786.4|781.9|789.2|784.7|786.4|781.9|3494
1733467500000|2024-12-06 06:45:00|786.3|781.8|785.4|780.9|786.3|781.8|785.3|780.8|3342
1733467800000|2024-12-06 06:50:00|785.5|781|785.8|781.3|787.4|782.9|785.5|781|3598
1733468100000|2024-12-06 06:55:00|785.4|780.9|784.9|780.4|785.4|780.9|783.4|778.9|7446
1733490000000|2024-12-06 13:00:00|781.9|777.4|780.8|776.3|782.7|778.2|780.3|775.8|10420
1733490300000|2024-12-06 13:05:00|781.2|776.7|781.6|777.1|783.7|779.2|780.6|776.1|6823
1733490600000|2024-12-06 13:10:00|781.5|777|782.4|777.9|783|778.5|781.1|776.6|3601
1733490900000|2024-12-06 13:15:00|782.2|777.7|782.6|778.1|783|778.5|781.4|776.9|2778
1733491200000|2024-12-06 13:20:00|782.5|778|782.4|777.9|783|778.5|782|777.5|1869
1733491500000|2024-12-06 13:25:00|782.2|777.7|781.8|777.3|782.3|777.8|781.4|776.9|2048
1733491800000|2024-12-06 13:30:00|781.9|777.4|782.4|777.9|782.9|778.4|781.4|776.9|2674
1733492100000|2024-12-06 13:35:00|782.3|777.8|783|778.5|783.5|779|781.9|777.4|1923
1733492400000|2024-12-06 13:40:00|782.9|778.4|781.9|777.4|782.9|778.4|781.9|777.4|912
1733492700000|2024-12-06 13:45:00|781.5|777|782|777.5|782|777.5|781.4|776.9|1653
1733493000000|2024-12-06 13:50:00|781.9|777.4|781.9|777.4|781.9|777.4|781.2|776.7|1462
1733493300000|2024-12-06 13:55:00|781.8|777.3|781.4|776.9|781.8|777.3|780.9|776.4|1410
1733493600000|2024-12-06 14:00:00|781.3|776.8|780.4|775.9|781.4|776.9|780.4|775.9|2315
1733493900000|2024-12-06 14:05:00|780.5|776|780|775.5|781.4|776.9|780|775.5|1732
1733494200000|2024-12-06 14:10:00|779.9|775.4|780.4|775.9|780.8|776.3|779|774.5|3005
1733494500000|2024-12-06 14:15:00|780.5|776|781.3|776.8|781.4|776.9|780.5|776|1489
1733494800000|2024-12-06 14:20:00|780.9|776.4|781.8|777.3|781.8|777.3|780.9|776.4|774
1733495100000|2024-12-06 14:25:00|781.4|776.9|781.9|777.4|782.5|778|781.4|776.9|1844
1733495400000|2024-12-06 14:30:00|781.8|777.3|781.4|776.9|781.8|777.3|780.9|776.4|1070
1733495700000|2024-12-06 14:35:00|781.6|777.1|781.5|777|781.9|777.4|781.4|776.9|836
1733496000000|2024-12-06 14:40:00|781.4|776.9|782.5|778|782.5|778|781.4|776.9|1141
1733496300000|2024-12-06 14:45:00|782.6|778.1|782|777.5|783.5|779|782|777.5|2430
1733496600000|2024-12-06 14:50:00|782.2|777.7|782|777.5|782.5|778|781.5|777|1610
1733496900000|2024-12-06 14:55:00|782.1|777.6|784.7|780.2|784.8|780.3|782.1|777.6|4676
1733706000000|2024-12-09 01:00:00|784|779.5|788.2|783.7|788.8|784.3|784|779.5|11083
1733706300000|2024-12-09 01:05:00|787.7|783.2|789.7|785.2|790.3|785.8|785.8|781.3|7388
1733706600000|2024-12-09 01:10:00|789.5|785|789.3|784.8|789.9|785.4|788.8|784.3|4197
1733706900000|2024-12-09 01:15:00|789.7|785.2|788.3|783.8|789.7|785.2|788.2|783.7|2809
1733707200000|2024-12-09 01:20:00|788.4|783.9|794.4|789.9|794.4|789.9|788.4|783.9|9578
1733707500000|2024-12-09 01:25:00|794.5|790|793.2|788.7|794.8|790.3|793.2|788.7|6430
1733707800000|2024-12-09 01:30:00|793.1|788.6|794.2|789.7|794.2|789.7|792.7|788.2|4157
1733708100000|2024-12-09 01:35:00|794.1|789.6|795.1|790.6|795.3|790.8|793.2|788.7|4327
1733708400000|2024-12-09 01:40:00|795.3|790.8|796.8|792.3|798.3|793.8|794.9|790.4|8636
1733708700000|2024-12-09 01:45:00|796.9|792.4|795.3|790.8|797.8|793.3|795.3|790.8|5494
1733709000000|2024-12-09 01:50:00|794.9|790.4|795.8|791.3|796.8|792.3|794.8|790.3|2795
1733709300000|2024-12-09 01:55:00|795.7|791.2|796.3|791.8|796.4|791.9|794.8|790.3|2892
1733709600000|2024-12-09 02:00:00|796.4|791.9|796.8|792.3|797.3|792.8|795.8|791.3|2467
1733709900000|2024-12-09 02:05:00|797|792.5|796.3|791.8|797.3|792.8|796.3|791.8|2958
1733710200000|2024-12-09 02:10:00|796.4|791.9|796.9|792.4|797.3|792.8|795.8|791.3|2037
1733711400000|2024-12-09 02:30:00|797|792.5|795.9|791.4|797|792.5|795.8|791.3|2986
1733711700000|2024-12-09 02:35:00|795.5|791|794.3|789.8|795.9|791.4|794.3|789.8|2678
1733712000000|2024-12-09 02:40:00|794.1|789.6|794.9|790.4|794.9|790.4|793.4|788.9|3888
1733712300000|2024-12-09 02:45:00|795.1|790.6|794.8|790.3|795.1|790.6|794.3|789.8|2111
1733712600000|2024-12-09 02:50:00|795|790.5|795.2|790.7|795.5|791|794.8|790.3|919
1733712900000|2024-12-09 02:55:00|794.8|790.3|796.2|791.7|796.2|791.7|794.8|790.3|2261
1733713200000|2024-12-09 03:00:00|796.3|791.8|795.7|791.2|796.3|791.8|795.3|790.8|1020
1733713500000|2024-12-09 03:05:00|795.6|791.1|794.2|789.7|795.6|791.1|793.8|789.3|2278
1733713800000|2024-12-09 03:10:00|793.8|789.3|793.2|788.7|793.8|789.3|792.7|788.2|3844
1733714100000|2024-12-09 03:15:00|793.1|788.6|792.7|788.2|793.4|788.9|792.7|788.2|1456
1733714400000|2024-12-09 03:20:00|793.1|788.6|791.6|787.1|793.2|788.7|791.6|787.1|3238
1733714700000|2024-12-09 03:25:00|791.7|787.2|790.5|786|792.2|787.7|790.5|786|5856
1733722200000|2024-12-09 05:30:00|791|786.5|790.5|786|791.4|786.9|789.5|785|7259
1733722500000|2024-12-09 05:35:00|790.9|786.4|791|786.5|791.9|787.4|790.5|786|3892
1733722800000|2024-12-09 05:40:00|791.1|786.6|791.4|786.9|791.9|787.4|791.1|786.6|1820
1733723100000|2024-12-09 05:45:00|791.3|786.8|790.1|785.6|791.4|786.9|790|785.5|2038
1733723400000|2024-12-09 05:50:00|790|785.5|790.8|786.3|791.1|786.6|790|785.5|2262
1733723700000|2024-12-09 05:55:00|790.6|786.1|792.9|788.4|793|788.5|790.6|786.1|2964
1733724000000|2024-12-09 06:00:00|792.5|788|794.4|789.9|795.4|790.9|792.4|787.9|3845
1733724300000|2024-12-09 06:05:00|794.8|790.3|794|789.5|794.9|790.4|793.9|789.4|2314
1733724600000|2024-12-09 06:10:00|793.9|789.4|793.9|789.4|794.4|789.9|793.5|789|1731
1733724900000|2024-12-09 06:15:00|794|789.5|794.9|790.4|794.9|790.4|793.9|789.4|1874
1733725200000|2024-12-09 06:20:00|795.1|790.6|795|790.5|795.5|791|794.9|790.4|2030
1733725500000|2024-12-09 06:25:00|795.1|790.6|796.7|792.2|796.7|792.2|795.1|790.6|3823
1733725800000|2024-12-09 06:30:00|796.8|792.3|797.7|793.2|798.2|793.7|796.8|792.3|6643
1733726100000|2024-12-09 06:35:00|797.8|793.3|797.8|793.3|798.2|793.7|797.7|793.2|2491
1733726400000|2024-12-09 06:40:00|797.7|793.2|797.3|792.8|798.3|793.8|797.3|792.8|4590
1733726700000|2024-12-09 06:45:00|797.7|793.2|797.3|792.8|797.8|793.3|797.3|792.8|2527
1733727000000|2024-12-09 06:50:00|797.7|793.2|797.1|792.6|797.8|793.3|796.6|792.1|3340
1733727300000|2024-12-09 06:55:00|796.6|792.1|796.6|792.1|797.1|792.6|796|791.5|6993
1733727600000|2024-12-09 07:00:00|797|792.5|796.6|792.1|797|792.5|796.6|792.1|0
1733749200000|2024-12-09 13:00:00|808.6|804.1|811.6|807.1|814.4|809.9|808.6|804.1|36377
1733749500000|2024-12-09 13:05:00|812|807.5|809.9|805.4|812|807.5|809.4|804.9|10327
1733749800000|2024-12-09 13:10:00|810|805.5|813.3|808.8|813.3|808.8|810|805.5|6962
1733750100000|2024-12-09 13:15:00|813.4|808.9|813.6|809.1|814.3|809.8|812.9|808.4|7235
1733750400000|2024-12-09 13:20:00|813.7|809.2|810.7|806.2|813.7|809.2|810.3|805.8|4800
1733750700000|2024-12-09 13:25:00|810.8|806.3|811.2|806.7|811.8|807.3|810.7|806.2|3123
1733751000000|2024-12-09 13:30:00|811.3|806.8|811.1|806.6|812.2|807.7|811.1|806.6|3223
1733751300000|2024-12-09 13:35:00|811.5|807|811.5|807|811.6|807.1|810.1|805.6|4713
1733751600000|2024-12-09 13:40:00|811.6|807.1|812.1|807.6|812.1|807.6|811.5|807|1876
1733751900000|2024-12-09 13:45:00|812.2|807.7|812.5|808|812.6|808.1|812.1|807.6|1675
1733752200000|2024-12-09 13:50:00|812.1|807.6|813.9|809.4|813.9|809.4|812.1|807.6|2076
1733752500000|2024-12-09 13:55:00|814|809.5|814.4|809.9|814.5|810|813.9|809.4|2506
1733752800000|2024-12-09 14:00:00|814.5|810|815.5|811|815.9|811.4|814.4|809.9|3923
1733753100000|2024-12-09 14:05:00|815.9|811.4|815|810.5|815.9|811.4|815|810.5|1787
1733753400000|2024-12-09 14:10:00|814.8|810.3|814.9|810.4|814.9|810.4|814.3|809.8|1064
1733753700000|2024-12-09 14:15:00|814.5|810|814.5|810|814.9|810.4|814.5|810|420
1733754000000|2024-12-09 14:20:00|814.7|810.2|815.4|810.9|815.9|811.4|814.7|810.2|2008
1733754300000|2024-12-09 14:25:00|815.2|810.7|815|810.5|815.5|811|815|810.5|976
1733754600000|2024-12-09 14:30:00|815.1|810.6|814.5|810|815.1|810.6|814|809.5|1714
1733754900000|2024-12-09 14:35:00|814.4|809.9|813|808.5|814.4|809.9|812.1|807.6|2974
1733755200000|2024-12-09 14:40:00|812.8|808.3|815.4|810.9|815.6|811.1|812.8|808.3|1341
1733755500000|2024-12-09 14:45:00|815.9|811.4|815.4|810.9|815.9|811.4|814.9|810.4|1832
1733755800000|2024-12-09 14:50:00|815.5|811|816.4|811.9|816.5|812|815.4|810.9|3054
1733756100000|2024-12-09 14:55:00|816.6|812.1|815.8|811.3|816.9|812.4|815.8|811.3|3418
1733756400000|2024-12-09 15:00:00|816.1|811.6|816.1|811.6|816.1|811.6|816.1|811.6|0
1733792400000|2024-12-10 01:00:00|816.7|812.2|816.4|811.9|818.2|813.7|814.8|810.3|8954
1733792700000|2024-12-10 01:05:00|816.9|812.4|819|814.5|819.5|815|816.9|812.4|9844
1733793000000|2024-12-10 01:10:00|819.4|814.9|821.9|817.4|821.9|817.4|819|814.5|7429
1733793300000|2024-12-10 01:15:00|822|817.5|822.5|818|823.6|819.1|821.5|817|8516
1733793600000|2024-12-10 01:20:00|822.4|817.9|822.9|818.4|823.5|819|821.5|817|4969
1733793900000|2024-12-10 01:25:00|823|818.5|822.9|818.4|823.9|819.4|822.4|817.9|3731
1733794200000|2024-12-10 01:30:00|823|818.5|816.8|812.3|823|818.5|815.8|811.3|13010
1733794500000|2024-12-10 01:35:00|817.3|812.8|815.3|810.8|818.8|814.3|815.2|810.7|6734
1733794800000|2024-12-10 01:40:00|815.7|811.2|815.5|811|816.2|811.7|814.2|809.7|6718
1733795100000|2024-12-10 01:45:00|815.3|810.8|814.7|810.2|816|811.5|814.3|809.8|4556
1733795400000|2024-12-10 01:50:00|814.3|809.8|814.3|809.8|815.7|811.2|814.2|809.7|2657
1733795700000|2024-12-10 01:55:00|814.4|809.9|815.4|810.9|815.4|810.9|814.2|809.7|1939
1733796000000|2024-12-10 02:00:00|815.2|810.7|815.2|810.7|816.3|811.8|814.6|810.1|2882
1733796300000|2024-12-10 02:05:00|815.3|810.8|817.6|813.1|818.1|813.6|815.3|810.8|2340
1733796600000|2024-12-10 02:10:00|817.8|813.3|818.1|813.6|818.6|814.1|817.1|812.6|2124
1733796900000|2024-12-10 02:15:00|817.7|813.2|817.7|813.2|817.7|813.2|817.7|813.2|0
1733797800000|2024-12-10 02:30:00|817.1|812.6|816.6|812.1|817.2|812.7|815.7|811.2|3138
1733798100000|2024-12-10 02:35:00|816.7|812.2|815.7|811.2|816.7|812.2|815.7|811.2|872
1733798400000|2024-12-10 02:40:00|815.6|811.1|815.2|810.7|815.7|811.2|815.1|810.6|1757
1733798700000|2024-12-10 02:45:00|815.1|810.6|815.6|811.1|816.2|811.7|815.1|810.6|1367
1733799000000|2024-12-10 02:50:00|815.2|810.7|815.7|811.2|816.3|811.8|815.2|810.7|1537
1733799300000|2024-12-10 02:55:00|815.9|811.4|814.7|810.2|816.2|811.7|814.7|810.2|774
1733799600000|2024-12-10 03:00:00|814.3|809.8|811.5|807|815.3|810.8|811|806.5|4597
1733799900000|2024-12-10 03:05:00|811.3|806.8|813.3|808.8|813.8|809.3|810|805.5|4848
1733800200000|2024-12-10 03:10:00|812.9|808.4|813.3|808.8|813.9|809.4|812.4|807.9|1910
1733800500000|2024-12-10 03:15:00|813.4|808.9|810.8|806.3|814.4|809.9|810.8|806.3|2624
1733800800000|2024-12-10 03:20:00|810.7|806.2|812.4|807.9|813.3|808.8|810.7|806.2|1537
1733801100000|2024-12-10 03:25:00|811.9|807.4|811.4|806.9|812|807.5|810.4|805.9|2475
1733808600000|2024-12-10 05:30:00|811|806.5|811|806.5|811.5|807|809.5|805|6279
1733808900000|2024-12-10 05:35:00|811.1|806.6|812.5|808|813.2|808.7|811.1|806.6|2340
1733809200000|2024-12-10 05:40:00|813|808.5|812.4|807.9|813.5|809|812.4|807.9|1111
1733809500000|2024-12-10 05:45:00|812.6|808.1|811.8|807.3|812.9|808.4|811.4|806.9|1254
1733809800000|2024-12-10 05:50:00|811.9|807.4|810.9|806.4|811.9|807.4|810.4|805.9|1146
1733810100000|2024-12-10 05:55:00|810.8|806.3|811.8|807.3|811.8|807.3|810.4|805.9|1864
1733810400000|2024-12-10 06:00:00|812|807.5|809.3|804.8|812.3|807.8|808.4|803.9|3715
1733810700000|2024-12-10 06:05:00|809.4|804.9|809.9|805.4|810.9|806.4|809.4|804.9|1875
1733811000000|2024-12-10 06:10:00|810.1|805.6|810.8|806.3|811.3|806.8|810.1|805.6|1587
1733811300000|2024-12-10 06:15:00|811.2|806.7|810.3|805.8|811.3|806.8|810.3|805.8|1331
1733811600000|2024-12-10 06:20:00|810.2|805.7|810.4|805.9|810.4|805.9|809.2|804.7|2373
1733811900000|2024-12-10 06:25:00|810.8|806.3|810.8|806.3|811.2|806.7|810.3|805.8|802
1733812200000|2024-12-10 06:30:00|810.7|806.2|806.8|802.3|811.3|806.8|806.6|802.1|3574
1733812500000|2024-12-10 06:35:00|806.4|801.9|808.2|803.7|808.5|804|806.4|801.9|2660
1733812800000|2024-12-10 06:40:00|807.8|803.3|805.8|801.3|807.8|803.3|805.8|801.3|2030
1733813100000|2024-12-10 06:45:00|805.9|801.4|805.4|800.9|807.4|802.9|805.2|800.7|2937
1733813400000|2024-12-10 06:50:00|805.2|800.7|805.5|801|805.5|801|803.4|798.9|6563
1733813700000|2024-12-10 06:55:00|805.4|800.9|808|803.5|808.4|803.9|805.4|800.9|6660
1733835600000|2024-12-10 13:00:00|804.9|800.4|808.7|804.2|809|804.5|804.8|800.3|13201
1733835900000|2024-12-10 13:05:00|808.8|804.3|811.6|807.1|811.6|807.1|808.7|804.2|5818
1733836200000|2024-12-10 13:10:00|811.7|807.2|809.7|805.2|811.7|807.2|809.2|804.7|4343
1733836500000|2024-12-10 13:15:00|809.8|805.3|808.7|804.2|809.8|805.3|808.7|804.2|2253
1733836800000|2024-12-10 13:20:00|808.3|803.8|809.2|804.7|809.2|804.7|808.2|803.7|1981
1733837100000|2024-12-10 13:25:00|809.3|804.8|810.2|805.7|810.7|806.2|809.3|804.8|1522
1733837400000|2024-12-10 13:30:00|810.3|805.8|810.8|806.3|810.8|806.3|809.7|805.2|1759
1733837700000|2024-12-10 13:35:00|810.7|806.2|810.7|806.2|811.2|806.7|810.2|805.7|1544
1733838000000|2024-12-10 13:40:00|810.8|806.3|809.8|805.3|811.2|806.7|809.8|805.3|1061
1733838300000|2024-12-10 13:45:00|809.9|805.4|811.3|806.8|811.3|806.8|809.9|805.4|1332
1733838600000|2024-12-10 13:50:00|811.2|806.7|810.7|806.2|811.2|806.7|810.2|805.7|715
1733838900000|2024-12-10 13:55:00|810.8|806.3|811.2|806.7|811.7|807.2|810.7|806.2|1054
1733839200000|2024-12-10 14:00:00|811|806.5|810.7|806.2|811|806.5|810.7|806.2|909
1733839500000|2024-12-10 14:05:00|810.2|805.7|810.2|805.7|810.2|805.7|809.8|805.3|621
1733839800000|2024-12-10 14:10:00|810.1|805.6|809.2|804.7|810.1|805.6|808.7|804.2|1872
1733840100000|2024-12-10 14:15:00|809.4|804.9|809.7|805.2|809.7|805.2|809.2|804.7|698
1733840400000|2024-12-10 14:20:00|810.1|805.6|809.6|805.1|810.4|805.9|809.6|805.1|975
1733840700000|2024-12-10 14:25:00|809.7|805.2|810.1|805.6|810.1|805.6|809.7|805.2|737
1733841000000|2024-12-10 14:30:00|810.2|805.7|810.6|806.1|810.6|806.1|810.1|805.6|1232
1733841300000|2024-12-10 14:35:00|810.1|805.6|810.1|805.6|810.6|806.1|809.1|804.6|1775
1733841600000|2024-12-10 14:40:00|810.6|806.1|810.1|805.6|811.1|806.6|810.1|805.6|1409
1733841900000|2024-12-10 14:45:00|809.8|805.3|809.6|805.1|810.1|805.6|809.1|804.6|1168
1733842200000|2024-12-10 14:50:00|809.1|804.6|808.6|804.1|809.1|804.6|808.6|804.1|784
1733842500000|2024-12-10 14:55:00|808.8|804.3|808.8|804.3|809.1|804.6|808.6|804.1|2261
1733878800000|2024-12-11 01:00:00|809.1|804.6|808.5|804|810.5|806|807.9|803.4|5570
1733879100000|2024-12-11 01:05:00|808.9|804.4|810|805.5|810.7|806.2|808.5|804|1995
1733879400000|2024-12-11 01:10:00|810.1|805.6|810.5|806|811|806.5|810|805.5|2893
1733879700000|2024-12-11 01:15:00|810.6|806.1|809.5|805|811.5|807|809.5|805|3554
1733880000000|2024-12-11 01:20:00|809.6|805.1|810|805.5|810.6|806.1|809.5|805|1253
1733880300000|2024-12-11 01:25:00|810.1|805.6|808.1|803.6|810.5|806|807.1|802.6|2462
1733880600000|2024-12-11 01:30:00|808|803.5|808.1|803.6|808.6|804.1|806.6|802.1|2527
1733880900000|2024-12-11 01:35:00|808|803.5|809|804.5|809.5|805|807.5|803|1838
1733881200000|2024-12-11 01:40:00|809.5|805|810.4|805.9|810.9|806.4|809|804.5|1171
1733881500000|2024-12-11 01:45:00|810.5|806|810.9|806.4|811.9|807.4|810.4|805.9|2670
1733881800000|2024-12-11 01:50:00|810.4|805.9|810.9|806.4|811.4|806.9|810.4|805.9|937
1733882100000|2024-12-11 01:55:00|810.6|806.1|810.9|806.4|811.4|806.9|810.4|805.9|1200
1733882400000|2024-12-11 02:00:00|811.4|806.9|809.9|805.4|812.3|807.8|809.9|805.4|2860
1733882700000|2024-12-11 02:05:00|810.4|805.9|811.4|806.9|811.4|806.9|810.4|805.9|1355
1733883000000|2024-12-11 02:10:00|811.3|806.8|810.4|805.9|811.4|806.9|809.9|805.4|1368
1733884200000|2024-12-11 02:30:00|809.9|805.4|808.7|804.2|809.9|805.4|807.3|802.8|4396
1733884500000|2024-12-11 02:35:00|808.3|803.8|808.3|803.8|808.8|804.3|807.3|802.8|1794
1733884800000|2024-12-11 02:40:00|808.2|803.7|807.7|803.2|808.3|803.8|806.8|802.3|2440
1733885100000|2024-12-11 02:45:00|807.3|802.8|806.8|802.3|807.8|803.3|806.8|802.3|1824
1733885400000|2024-12-11 02:50:00|806.7|802.2|806.4|801.9|806.9|802.4|805.7|801.2|3941
1733885700000|2024-12-11 02:55:00|806.9|802.4|806.4|801.9|807.4|802.9|806.4|801.9|2205
1733886000000|2024-12-11 03:00:00|806.8|802.3|807.3|802.8|807.4|802.9|806.4|801.9|1817
1733886300000|2024-12-11 03:05:00|806.8|802.3|806.3|801.8|806.8|802.3|806.3|801.8|1483
1733886600000|2024-12-11 03:10:00|806.2|801.7|807.7|803.2|807.8|803.3|805.1|800.6|2340
1733886900000|2024-12-11 03:15:00|807.3|802.8|807.8|803.3|808.2|803.7|806.8|802.3|909
1733887200000|2024-12-11 03:20:00|807.7|803.2|806.3|801.8|807.7|803.2|806.3|801.8|956
1733887500000|2024-12-11 03:25:00|805.9|801.4|805.4|800.9|805.9|801.4|804.9|800.4|2502
1733895000000|2024-12-11 05:30:00|805.8|801.3|801|796.5|805.8|801.3|800.6|796.1|6353
1733895300000|2024-12-11 05:35:00|800.8|796.3|799.8|795.3|801.4|796.9|799.8|795.3|4715
1733895600000|2024-12-11 05:40:00|799.9|795.4|800.8|796.3|801.4|796.9|799.9|795.4|2764
1733895900000|2024-12-11 05:45:00|801.3|796.8|801.8|797.3|802.3|797.8|800.8|796.3|2363
1733896200000|2024-12-11 05:50:00|801.3|796.8|802.3|797.8|802.8|798.3|800.9|796.4|1185
1733896500000|2024-12-11 05:55:00|801.8|797.3|802.8|798.3|803.3|798.8|801.8|797.3|2638
1733896800000|2024-12-11 06:00:00|802.6|798.1|802.3|797.8|803.3|798.8|802.3|797.8|1672
1733897100000|2024-12-11 06:05:00|802.6|798.1|801.8|797.3|802.6|798.1|801.3|796.8|973
1733897400000|2024-12-11 06:10:00|801.3|796.8|801.3|796.8|801.8|797.3|801.3|796.8|947
1733897700000|2024-12-11 06:15:00|801.1|796.6|800.8|796.3|801.3|796.8|799.8|795.3|1710
1733898000000|2024-12-11 06:20:00|801.1|796.6|800.8|796.3|801.3|796.8|800.4|795.9|770
1733898300000|2024-12-11 06:25:00|800.4|795.9|799.8|795.3|800.8|796.3|799.8|795.3|1693
1733898600000|2024-12-11 06:30:00|799.3|794.8|799.8|795.3|800|795.5|798.3|793.8|3864
1733898900000|2024-12-11 06:35:00|799.7|795.2|800.7|796.2|800.7|796.2|799.3|794.8|2919
1733899200000|2024-12-11 06:40:00|800.8|796.3|802.2|797.7|802.2|797.7|800.8|796.3|2486
1733899500000|2024-12-11 06:45:00|802.1|797.6|801.8|797.3|802.2|797.7|801.2|796.7|1958
1733899800000|2024-12-11 06:50:00|801.7|797.2|802.2|797.7|802.3|797.8|801.1|796.6|2585
1733900100000|2024-12-11 06:55:00|802.3|797.8|805.3|800.8|805.7|801.2|802.2|797.7|6144
1733922000000|2024-12-11 13:00:00|805.2|800.7|807.5|803|808.6|804.1|804.5|800|10754
1733922300000|2024-12-11 13:05:00|807.9|803.4|806.4|801.9|808|803.5|806.4|801.9|3705
1733922600000|2024-12-11 13:10:00|806.5|802|805.2|800.7|806.7|802.2|803.7|799.2|2686
1733922900000|2024-12-11 13:15:00|805.3|800.8|805.7|801.2|806.2|801.7|805.2|800.7|893
1733923200000|2024-12-11 13:20:00|806.2|801.7|806.6|802.1|806.6|802.1|805.7|801.2|703
1733923500000|2024-12-11 13:25:00|806.2|801.7|806.1|801.6|806.2|801.7|806.1|801.6|336
1733923800000|2024-12-11 13:30:00|806.2|801.7|806.1|801.6|806.6|802.1|805.6|801.1|1103
1733924100000|2024-12-11 13:35:00|806.2|801.7|806.1|801.6|806.2|801.7|806.1|801.6|471
1733924400000|2024-12-11 13:40:00|805.6|801.1|805.6|801.1|806.1|801.6|805.6|801.1|508
1733924700000|2024-12-11 13:45:00|805.7|801.2|806.1|801.6|806.1|801.6|805.6|801.1|604
1733925000000|2024-12-11 13:50:00|806|801.5|805.2|800.7|806|801.5|805.1|800.6|490
1733925300000|2024-12-11 13:55:00|805.6|801.1|805.6|801.1|805.7|801.2|805.6|801.1|429
1733925600000|2024-12-11 14:00:00|805.7|801.2|805.7|801.2|805.7|801.2|805.7|801.2|262
1733925900000|2024-12-11 14:05:00|806.2|801.7|806.7|802.2|807.2|802.7|806.2|801.7|1049
1733926200000|2024-12-11 14:10:00|807.2|802.7|807.1|802.6|807.2|802.7|806.7|802.2|358
1733926500000|2024-12-11 14:15:00|807.2|802.7|807.1|802.6|808|803.5|807.1|802.6|681
1733926800000|2024-12-11 14:20:00|806.7|802.2|807|802.5|807.1|802.6|806.6|802.1|455
1733927100000|2024-12-11 14:25:00|806.6|802.1|806.6|802.1|806.6|802.1|806.6|802.1|171
1733927400000|2024-12-11 14:30:00|806.5|802|807.6|803.1|807.6|803.1|806.1|801.6|978
1733927700000|2024-12-11 14:35:00|807.5|803|807.6|803.1|807.6|803.1|807.1|802.6|1255
1733928000000|2024-12-11 14:40:00|807.7|803.2|808.6|804.1|809.7|805.2|807.7|803.2|1920
1733928300000|2024-12-11 14:45:00|808.5|804|807.6|803.1|808.5|804|807.6|803.1|438
1733928600000|2024-12-11 14:50:00|807.5|803|807.6|803.1|807.6|803.1|807.1|802.6|382
1733928900000|2024-12-11 14:55:00|808|803.5|808|803.5|808.5|804|807.5|803|1078
1733965200000|2024-12-12 01:00:00|807.9|803.4|805.7|801.2|808.5|804|804.6|800.1|4188
1733965500000|2024-12-12 01:05:00|805.5|801|804.5|800|805.9|801.4|803.4|798.9|3273
1733965800000|2024-12-12 01:10:00|804.4|799.9|804.5|800|805|800.5|804.4|799.9|717
1733966100000|2024-12-12 01:15:00|804.4|799.9|805.4|800.9|806.5|802|803.1|798.6|1782
1733966400000|2024-12-12 01:20:00|805.5|801|806.5|802|806.5|802|804.5|800|1189
1733966700000|2024-12-12 01:25:00|806.4|801.9|806.9|802.4|807.5|803|806.4|801.9|791
1733967000000|2024-12-12 01:30:00|806.4|801.9|806.9|802.4|807|802.5|805.5|801|972
1733967300000|2024-12-12 01:35:00|806.5|802|806.5|802|807|802.5|805.5|801|1213
1733967600000|2024-12-12 01:40:00|806.4|801.9|806|801.5|806.5|802|805.5|801|1016
1733967900000|2024-12-12 01:45:00|805.5|801|806|801.5|806.5|802|805.5|801|360
1733968200000|2024-12-12 01:50:00|806.1|801.6|809|804.5|809.5|805|806.1|801.6|1680
1733968500000|2024-12-12 01:55:00|808.9|804.4|808|803.5|809.5|805|807.9|803.4|1499
1733968800000|2024-12-12 02:00:00|808.5|804|809|804.5|809.5|805|808.5|804|852
1733969100000|2024-12-12 02:05:00|809.5|805|808|803.5|809.5|805|808|803.5|548
1733969400000|2024-12-12 02:10:00|807.5|803|810|805.5|810|805.5|806|801.5|1597
1733970600000|2024-12-12 02:30:00|809.9|805.4|808.4|803.9|810.5|806|808.4|803.9|1403
1733970900000|2024-12-12 02:35:00|808.3|803.8|807.9|803.4|808.4|803.9|807.9|803.4|610
1733971200000|2024-12-12 02:40:00|807.5|803|807.5|803|807.9|803.4|807|802.5|442
1733971500000|2024-12-12 02:45:00|807.4|802.9|805.5|801|807.5|803|805|800.5|1719
1733971800000|2024-12-12 02:50:00|805|800.5|805.6|801.1|805.6|801.1|805|800.5|844
1733972100000|2024-12-12 02:55:00|805.5|801|806.5|802|806.5|802|805.5|801|387
1733972400000|2024-12-12 03:00:00|806|801.5|807.5|803|807.5|803|806|801.5|751
1733972700000|2024-12-12 03:05:00|808|803.5|808.5|804|809|804.5|807|802.5|617
1733973000000|2024-12-12 03:10:00|808|803.5|808.5|804|808.6|804.1|808|803.5|362
1733973300000|2024-12-12 03:15:00|809|804.5|809.6|805.1|809.6|805.1|808.5|804|1585
1733973600000|2024-12-12 03:20:00|810|805.5|810|805.5|811.1|806.6|809.6|805.1|3524
1733973900000|2024-12-12 03:25:00|810.1|805.6|813.2|808.7|813.6|809.1|810.1|805.6|3120
1733981400000|2024-12-12 05:30:00|813.6|809.1|811.1|806.6|814.1|809.6|810|805.5|2367
1733981700000|2024-12-12 05:35:00|811.5|807|814|809.5|814.5|810|811.5|807|2231
1733982000000|2024-12-12 05:40:00|814.5|810|814|809.5|815|810.5|814|809.5|2074
1733982300000|2024-12-12 05:45:00|814.5|810|814.5|810|814.5|810|813|808.5|1395
1733982600000|2024-12-12 05:50:00|814.6|810.1|813.6|809.1|815|810.5|813.6|809.1|1193
1733982900000|2024-12-12 05:55:00|813.7|809.2|812.8|808.3|814.6|810.1|812.2|807.7|1919
1733983200000|2024-12-12 06:00:00|813.2|808.7|814.3|809.8|814.7|810.2|812.8|808.3|1074
1733983500000|2024-12-12 06:05:00|814.7|810.2|814.7|810.2|814.8|810.3|814.2|809.7|1715
1733983800000|2024-12-12 06:10:00|814.6|810.1|814.5|810|814.6|810.1|813.7|809.2|1553
1733984100000|2024-12-12 06:15:00|814.6|810.1|815|810.5|816|811.5|814.1|809.6|1970
1733984400000|2024-12-12 06:20:00|814.5|810|813.6|809.1|815|810.5|813.6|809.1|707
1733984700000|2024-12-12 06:25:00|813.5|809|813.5|809|813.5|809|812.5|808|1601
1733985000000|2024-12-12 06:30:00|813.9|809.4|813.5|809|814|809.5|813|808.5|1414
1733985300000|2024-12-12 06:35:00|813.1|808.6|813.5|809|814|809.5|813.1|808.6|1198
1733985600000|2024-12-12 06:40:00|813|808.5|814.5|810|814.5|810|813|808.5|1260
1733985900000|2024-12-12 06:45:00|814|809.5|814.5|810|815|810.5|814|809.5|811
1733986200000|2024-12-12 06:50:00|815|810.5|815.5|811|815.5|811|814.5|810|1107
1733986500000|2024-12-12 06:55:00|815|810.5|815.5|811|815.7|811.2|814.5|810|3380
1734008400000|2024-12-12 13:00:00|810.1|805.6|803.3|798.8|810.1|805.6|802.9|798.4|12715
1734008700000|2024-12-12 13:05:00|802.8|798.3|803.3|798.8|804.3|799.8|800.9|796.4|4835
1734009000000|2024-12-12 13:10:00|802.8|798.3|804.3|799.8|804.3|799.8|802.8|798.3|1651
1734009300000|2024-12-12 13:15:00|803.8|799.3|804.3|799.8|804.8|800.3|803.8|799.3|1804
1734009600000|2024-12-12 13:20:00|804.8|800.3|804.8|800.3|805.3|800.8|804.8|800.3|970
1734009900000|2024-12-12 13:25:00|805.3|800.8|805.3|800.8|806.8|802.3|804.8|800.3|1158
1734010200000|2024-12-12 13:30:00|805.5|801|805.3|800.8|806.3|801.8|805.2|800.7|1294
1734010500000|2024-12-12 13:35:00|805.2|800.7|804.8|800.3|805.2|800.7|804.3|799.8|554
1734010800000|2024-12-12 13:40:00|805|800.5|806.3|801.8|806.3|801.8|804.8|800.3|661
1734011100000|2024-12-12 13:45:00|805.8|801.3|808.3|803.8|808.3|803.8|805.8|801.3|810
1734011400000|2024-12-12 13:50:00|807.8|803.3|807.8|803.3|808.8|804.3|807.8|803.3|1458
1734011700000|2024-12-12 13:55:00|807.3|802.8|807.8|803.3|808.3|803.8|807.3|802.8|568
1734012000000|2024-12-12 14:00:00|807.3|802.8|807.3|802.8|807.8|803.3|806.3|801.8|1039
1734012300000|2024-12-12 14:05:00|807.7|803.2|807.3|802.8|807.8|803.3|807.3|802.8|340
1734012600000|2024-12-12 14:10:00|807.2|802.7|805.8|801.3|807.2|802.7|805.8|801.3|660
1734012900000|2024-12-12 14:15:00|805.5|801|805.3|800.8|805.8|801.3|805.3|800.8|585
1734013200000|2024-12-12 14:20:00|805.8|801.3|805.3|800.8|805.8|801.3|804.8|800.3|400
1734013500000|2024-12-12 14:25:00|804.8|800.3|804.8|800.3|805.3|800.8|804.8|800.3|272
1734013800000|2024-12-12 14:30:00|804.3|799.8|803.9|799.4|804.3|799.8|803.8|799.3|1513
1734014100000|2024-12-12 14:35:00|804|799.5|805|800.5|805.4|800.9|803.9|799.4|710
1734014400000|2024-12-12 14:40:00|805.4|800.9|806.5|802|806.5|802|805|800.5|951
1734014700000|2024-12-12 14:45:00|806.6|802.1|806.5|802|807.1|802.6|806|801.5|1031
1734015000000|2024-12-12 14:50:00|806.4|801.9|806|801.5|806.5|802|805.5|801|429
1734015300000|2024-12-12 14:55:00|805.9|801.4|805.7|801.2|806.5|802|805.6|801.1|840
1734051600000|2024-12-13 01:00:00|805.4|800.9|805|800.5|806.9|802.4|804.4|799.9|2056
1734051900000|2024-12-13 01:05:00|805.5|801|805.9|801.4|806.4|801.9|804.5|800|530
1734052200000|2024-12-13 01:10:00|805.5|801|804.5|800|805.5|801|803.9|799.4|1065
1734052500000|2024-12-13 01:15:00|804.2|799.7|805.9|801.4|805.9|801.4|804|799.5|924
1734052800000|2024-12-13 01:20:00|805.8|801.3|804.5|800|805.9|801.4|804.4|799.9|1137
1734053100000|2024-12-13 01:25:00|804.9|800.4|802.5|798|804.9|800.4|801.9|797.4|1522
1734053400000|2024-12-13 01:30:00|802|797.5|803|798.5|803|798.5|801.9|797.4|1446
1734053700000|2024-12-13 01:35:00|802.9|798.4|803|798.5|804|799.5|802|797.5|1225
1734054000000|2024-12-13 01:40:00|803.5|799|803.4|798.9|804.5|800|802.9|798.4|784
1734054300000|2024-12-13 01:45:00|803.3|798.8|802.5|798|803.5|799|801.2|796.7|1006
1734054600000|2024-12-13 01:50:00|802.4|797.9|801.5|797|802.5|798|801.5|797|1086
1734054900000|2024-12-13 01:55:00|801|796.5|800|795.5|801.5|797|799.5|795|2471
1734055200000|2024-12-13 02:00:00|799.6|795.1|800|795.5|800.6|796.1|799|794.5|1698
1734055500000|2024-12-13 02:05:00|799.6|795.1|799|794.5|800|795.5|799|794.5|974
1734055800000|2024-12-13 02:10:00|798.5|794|799.6|795.1|799.6|795.1|797.5|793|1545
1734057000000|2024-12-13 02:30:00|799.5|795|800.5|796|801.1|796.6|798.6|794.1|1816
1734057300000|2024-12-13 02:35:00|800.6|796.1|800.5|796|801.6|797.1|800.5|796|1131
1734057600000|2024-12-13 02:40:00|800.6|796.1|800.1|795.6|801|796.5|800|795.5|388
1734057900000|2024-12-13 02:45:00|800|795.5|800.5|796|800.6|796.1|799.6|795.1|409
1734058200000|2024-12-13 02:50:00|800.6|796.1|799.6|795.1|801.1|796.6|799.6|795.1|923
1734058500000|2024-12-13 02:55:00|799.5|795|799.1|794.6|799.5|795|798.1|793.6|1534
1734058800000|2024-12-13 03:00:00|798.7|794.2|798.2|793.7|799.1|794.6|797.6|793.1|1049
1734059100000|2024-12-13 03:05:00|798.1|793.6|798.6|794.1|799.1|794.6|797.6|793.1|851
1734059400000|2024-12-13 03:10:00|798.5|794|797.2|792.7|798.6|794.1|797.2|792.7|646
1734059700000|2024-12-13 03:15:00|797|792.5|797.2|792.7|797.2|792.7|796.3|791.8|1640
1734060000000|2024-12-13 03:20:00|797.3|792.8|797.7|793.2|799.1|794.6|797.2|792.7|776
1734060300000|2024-12-13 03:25:00|797.6|793.1|799.1|794.6|799.2|794.7|797.6|793.1|787
1734067800000|2024-12-13 05:30:00|798.1|793.6|798.6|794.1|798.6|794.1|797.2|792.7|1114
1734068100000|2024-12-13 05:35:00|798.2|793.7|797.7|793.2|798.7|794.2|797.7|793.2|1071
1734068400000|2024-12-13 05:40:00|797.2|792.7|798.2|793.7|798.2|793.7|797.2|792.7|1227
1734068700000|2024-12-13 05:45:00|798.7|794.2|800.1|795.6|800.6|796.1|798.6|794.1|786
1734069000000|2024-12-13 05:50:00|800|795.5|800.7|796.2|800.7|796.2|799.6|795.1|1050
1734069300000|2024-12-13 05:55:00|800.6|796.1|800.2|795.7|802.1|797.6|800.2|795.7|1139
1734069600000|2024-12-13 06:00:00|800.6|796.1|801.7|797.2|802.1|797.6|800.2|795.7|664
1734069900000|2024-12-13 06:05:00|801.6|797.1|800.2|795.7|802.1|797.6|800.2|795.7|857
1734070200000|2024-12-13 06:10:00|800.7|796.2|800.7|796.2|801.7|797.2|800.7|796.2|392
1734070500000|2024-12-13 06:15:00|801.1|796.6|800.6|796.1|801.6|797.1|800.6|796.1|357
1734070800000|2024-12-13 06:20:00|800.2|795.7|799.7|795.2|800.2|795.7|799.6|795.1|761
1734071100000|2024-12-13 06:25:00|799.2|794.7|799.2|794.7|799.7|795.2|798.7|794.2|708
1734071400000|2024-12-13 06:30:00|798.7|794.2|798.2|793.7|799.7|795.2|797.2|792.7|1592
1734071700000|2024-12-13 06:35:00|797.7|793.2|799.2|794.7|799.2|794.7|797.7|793.2|657
1734072000000|2024-12-13 06:40:00|798.7|794.2|798.7|794.2|799.7|795.2|798.7|794.2|759
1734072300000|2024-12-13 06:45:00|799.2|794.7|801.2|796.7|801.2|796.7|798.7|794.2|1020
1734072600000|2024-12-13 06:50:00|801.3|796.8|800.2|795.7|801.7|797.2|799.7|795.2|1405
1734072900000|2024-12-13 06:55:00|800.3|795.8|801.3|796.8|802.2|797.7|800.3|795.8|3402
1734094800000|2024-12-13 13:00:00|803.2|798.7|802.2|797.7|803.9|799.4|802.2|797.7|2436
1734095100000|2024-12-13 13:05:00|801.8|797.3|802.1|797.6|802.1|797.6|801.1|796.6|1646
1734095400000|2024-12-13 13:10:00|801.6|797.1|801.1|796.6|802.2|797.7|801.1|796.6|1251
1734095700000|2024-12-13 13:15:00|801.6|797.1|800.7|796.2|801.6|797.1|800.5|796|365
1734096000000|2024-12-13 13:20:00|800.8|796.3|801.7|797.2|802.2|797.7|800.7|796.2|489
1734096300000|2024-12-13 13:25:00|802.1|797.6|801.6|797.1|802.1|797.6|801.6|797.1|218
1734096600000|2024-12-13 13:30:00|801.7|797.2|801.7|797.2|802.1|797.6|801.6|797.1|452
1734096900000|2024-12-13 13:35:00|801.6|797.1|800.7|796.2|801.7|797.2|800.7|796.2|503
1734097200000|2024-12-13 13:40:00|801.1|796.6|801.6|797.1|801.7|797.2|800.7|796.2|291
1734097500000|2024-12-13 13:45:00|801.2|796.7|800.2|795.7|801.2|796.7|800.2|795.7|277
1734097800000|2024-12-13 13:50:00|800.1|795.6|799.6|795.1|800.1|795.6|799.2|794.7|888
1734098100000|2024-12-13 13:55:00|799.1|794.6|799.1|794.6|799.1|794.6|799.1|794.6|501
1734098400000|2024-12-13 14:00:00|799.6|795.1|799.6|795.1|800.1|795.6|799.1|794.6|388
1734098700000|2024-12-13 14:05:00|800.1|795.6|799.6|795.1|800.1|795.6|799.6|795.1|162
1734099000000|2024-12-13 14:10:00|799.1|794.6|799.6|795.1|800.1|795.6|799.1|794.6|320
1734099300000|2024-12-13 14:15:00|799.1|794.6|799.6|795.1|799.6|795.1|799.1|794.6|277
1734099600000|2024-12-13 14:20:00|800.1|795.6|800.1|795.6|800.6|796.1|799.6|795.1|155
1734099900000|2024-12-13 14:25:00|800.2|795.7|799.6|795.1|800.6|796.1|799.6|795.1|188
1734100200000|2024-12-13 14:30:00|799.1|794.6|800.6|796.1|801.1|796.6|799.1|794.6|531
1734100500000|2024-12-13 14:35:00|801.1|796.6|800|795.5|801.1|796.6|799.6|795.1|350
1734100800000|2024-12-13 14:40:00|799.6|795.1|799.6|795.1|800.1|795.6|799.6|795.1|138
1734101100000|2024-12-13 14:45:00|799.1|794.6|799.1|794.6|799.7|795.2|799.1|794.6|282
1734101400000|2024-12-13 14:50:00|799.2|794.7|800.6|796.1|800.6|796.1|799.2|794.7|201
1734101700000|2024-12-13 14:55:00|800.1|795.6|800.6|796.1|800.7|796.2|799.6|795.1|707
1734310800000|2024-12-16 01:00:00|800.9|796.4|805.6|801.1|807.6|803.1|800.9|796.4|4012
1734311100000|2024-12-16 01:05:00|805.5|801|804.7|800.2|805.7|801.2|804.1|799.6|1398
1734311400000|2024-12-16 01:10:00|804.6|800.1|803.2|798.7|806.1|801.6|802.2|797.7|1155
1734311700000|2024-12-16 01:15:00|802.7|798.2|799.4|794.9|802.7|798.2|798.9|794.4|1449
1734312000000|2024-12-16 01:20:00|799|794.5|798.9|794.4|799.4|794.9|797.5|793|1148
1734312300000|2024-12-16 01:25:00|799|794.5|799.9|795.4|800.5|796|799|794.5|495
1734312600000|2024-12-16 01:30:00|800|795.5|799.9|795.4|800.5|796|798.4|793.9|1328
1734312900000|2024-12-16 01:35:00|799.8|795.3|798.4|793.9|799.9|795.4|798.4|793.9|727
1734313200000|2024-12-16 01:40:00|797.9|793.4|797|792.5|798.4|793.9|796|791.5|1390
1734313500000|2024-12-16 01:45:00|796.5|792|794.5|790|796.8|792.3|793|788.5|3855
1734313800000|2024-12-16 01:50:00|795|790.5|795|790.5|796.5|792|794.5|790|853
1734314100000|2024-12-16 01:55:00|795.5|791|796|791.5|796.4|791.9|795|790.5|273
1734314400000|2024-12-16 02:00:00|795.9|791.4|795.5|791|796.5|792|795|790.5|1633
1734314700000|2024-12-16 02:05:00|795.9|791.4|794.4|789.9|796|791.5|794.4|789.9|1087
1734315000000|2024-12-16 02:10:00|793.9|789.4|792.5|788|794.4|789.9|792.5|788|1476
1734316200000|2024-12-16 02:30:00|793|788.5|793|788.5|793.5|789|792|787.5|1753
1734316500000|2024-12-16 02:35:00|793.5|789|794.4|789.9|794.4|789.9|793|788.5|880
1734316800000|2024-12-16 02:40:00|794.5|790|793.5|789|794.5|790|793.4|788.9|450
1734317100000|2024-12-16 02:45:00|793.2|788.7|794.5|790|795|790.5|793|788.5|517
1734317400000|2024-12-16 02:50:00|794.4|789.9|794.5|790|795|790.5|793.5|789|439
1734317700000|2024-12-16 02:55:00|794|789.5|793|788.5|794.5|790|793|788.5|978
1734318000000|2024-12-16 03:00:00|793.5|789|794.3|789.8|794.5|790|793|788.5|574
1734318300000|2024-12-16 03:05:00|794|789.5|794.5|790|794.5|790|793.5|789|409
1734318600000|2024-12-16 03:10:00|795|790.5|796|791.5|796.5|792|795|790.5|1188
1734318900000|2024-12-16 03:15:00|795.9|791.4|795|790.5|796.4|791.9|795|790.5|581
1734319200000|2024-12-16 03:20:00|794.9|790.4|795|790.5|795.5|791|794|789.5|370
1734319500000|2024-12-16 03:25:00|795.4|790.9|796.5|792|796.5|792|795|790.5|819
1734327000000|2024-12-16 05:30:00|796|791.5|796.5|792|796.5|792|795|790.5|1254
1734327300000|2024-12-16 05:35:00|797|792.5|795.8|791.3|797|792.5|795.5|791|1150
1734327600000|2024-12-16 05:40:00|796|791.5|795|790.5|797|792.5|795|790.5|708
1734327900000|2024-12-16 05:45:00|795.5|791|796.5|792|796.5|792|795|790.5|309
1734328200000|2024-12-16 05:50:00|796|791.5|796|791.5|796|791.5|795.5|791|390
1734328500000|2024-12-16 05:55:00|796.5|792|796.5|792|796.5|792|796|791.5|401
1734328800000|2024-12-16 06:00:00|797|792.5|796.5|792|797|792.5|796.4|791.9|485
1734329100000|2024-12-16 06:05:00|796.4|791.9|796|791.5|796.5|792|796|791.5|529
1734329400000|2024-12-16 06:10:00|795.5|791|796|791.5|796|791.5|795.5|791|163
1734329700000|2024-12-16 06:15:00|795.9|791.4|798.4|793.9|798.4|793.9|795.9|791.4|978
1734330000000|2024-12-16 06:20:00|798.5|794|797.9|793.4|799.4|794.9|797.9|793.4|782
1734330300000|2024-12-16 06:25:00|797.8|793.3|799|794.5|799|794.5|797.4|792.9|615
1734330600000|2024-12-16 06:30:00|798.9|794.4|799.5|795|800.4|795.9|797.9|793.4|1242
1734330900000|2024-12-16 06:35:00|799.9|795.4|800.4|795.9|800.4|795.9|799.5|795|864
1734331200000|2024-12-16 06:40:00|800.5|796|804.2|799.7|804.2|799.7|799.9|795.4|2214
1734331500000|2024-12-16 06:45:00|804.4|799.9|806.1|801.6|806.1|801.6|803.6|799.1|3208
1734331800000|2024-12-16 06:50:00|805.6|801.1|806.1|801.6|806.6|802.1|804.6|800.1|2444
1734332100000|2024-12-16 06:55:00|806.5|802|806|801.5|807|802.5|805.1|800.6|2493
1734354000000|2024-12-16 13:00:00|806.2|801.7|805.5|801|807|802.5|804.6|800.1|2079
1734354300000|2024-12-16 13:05:00|805.1|800.6|804.6|800.1|805.1|800.6|804.6|800.1|762
1734354600000|2024-12-16 13:10:00|805.1|800.6|805.6|801.1|806|801.5|805.1|800.6|680
1734354900000|2024-12-16 13:15:00|805.5|801|806.1|801.6|806.6|802.1|805.5|801|676
1734355200000|2024-12-16 13:20:00|806.6|802.1|806.6|802.1|807.6|803.1|806.6|802.1|771
1734355500000|2024-12-16 13:25:00|806.5|802|806.1|801.6|806.6|802.1|805.6|801.1|317
1734355800000|2024-12-16 13:30:00|806.6|802.1|806.1|801.6|806.6|802.1|806.1|801.6|387
1734356100000|2024-12-16 13:35:00|806.6|802.1|806.6|802.1|806.6|802.1|806.1|801.6|395
1734356400000|2024-12-16 13:40:00|806.1|801.6|806.6|802.1|806.6|802.1|806.1|801.6|216
1734356700000|2024-12-16 13:45:00|||||||||57
1734357000000|2024-12-16 13:50:00|807.1|802.6|806.6|802.1|807.1|802.6|806.6|802.1|230
1734357300000|2024-12-16 13:55:00|806.5|802|806.1|801.6|806.6|802.1|806.1|801.6|187
1734357600000|2024-12-16 14:00:00|806|801.5|806.1|801.6|806.1|801.6|805.6|801.1|547
1734357900000|2024-12-16 14:05:00|806|801.5|806.1|801.6|806.1|801.6|805.6|801.1|211
1734358200000|2024-12-16 14:10:00|806|801.5|805.5|801|806|801.5|805.5|801|268
1734358500000|2024-12-16 14:15:00|805.6|801.1|806.1|801.6|806.1|801.6|805.5|801|414
1734358800000|2024-12-16 14:20:00|806.6|802.1|804.6|800.1|806.6|802.1|804.6|800.1|747
1734359100000|2024-12-16 14:25:00|804.5|800|804.6|800.1|805.1|800.6|804.1|799.6|553
1734359400000|2024-12-16 14:30:00|804.1|799.6|804.1|799.6|804.1|799.6|803.1|798.6|543
1734359700000|2024-12-16 14:35:00|804.6|800.1|805.1|800.6|805.6|801.1|804.1|799.6|219
1734360000000|2024-12-16 14:40:00|805.6|801.1|804.6|800.1|805.6|801.1|804.1|799.6|157
1734360300000|2024-12-16 14:45:00|804.1|799.6|804.1|799.6|804.6|800.1|804.1|799.6|146
1734360600000|2024-12-16 14:50:00|804.6|800.1|804.1|799.6|804.6|800.1|804.1|799.6|131
1734360900000|2024-12-16 14:55:00|803.6|799.1|803.7|799.2|804.1|799.6|803.2|798.7|848
1734397200000|2024-12-17 01:00:00|802.2|797.7|801.3|796.8|802.7|798.2|800.2|795.7|1652
1734397500000|2024-12-17 01:05:00|801.7|797.2|802.3|797.8|802.3|797.8|801.3|796.8|618
1734397800000|2024-12-17 01:10:00|802.2|797.7|802.8|798.3|803.2|798.7|801.8|797.3|638
1734398100000|2024-12-17 01:15:00|803.2|798.7|803.2|798.7|803.2|798.7|802.7|798.2|253
1734398400000|2024-12-17 01:20:00|802.7|798.2|801.8|797.3|803.7|799.2|801.7|797.2|985
1734398700000|2024-12-17 01:25:00|802.2|797.7|801.3|796.8|802.3|797.8|801.3|796.8|437
1734399000000|2024-12-17 01:30:00|801.8|797.3|801.3|796.8|802.8|798.3|801.3|796.8|509
1734399300000|2024-12-17 01:35:00|801.5|797|802.3|797.8|802.3|797.8|801.3|796.8|884
1734399600000|2024-12-17 01:40:00|802.8|798.3|802.3|797.8|803.2|798.7|801.3|796.8|1075
1734399900000|2024-12-17 01:45:00|802.8|798.3|803.8|799.3|803.8|799.3|802.3|797.8|852
1734400200000|2024-12-17 01:50:00|804.3|799.8|805.8|801.3|805.8|801.3|804.3|799.8|1620
1734400500000|2024-12-17 01:55:00|805.3|800.8|807.7|803.2|807.7|803.2|804.8|800.3|1499
1734400800000|2024-12-17 02:00:00|807.8|803.3|808.2|803.7|809.6|805.1|807.2|802.7|1467
1734401100000|2024-12-17 02:05:00|808.1|803.6|807.2|802.7|809.1|804.6|807.2|802.7|706
1734401400000|2024-12-17 02:10:00|807.3|802.8|806.2|801.7|807.8|803.3|806.2|801.7|995
1734401700000|2024-12-17 02:15:00|805.8|801.3|805.8|801.3|805.8|801.3|805.8|801.3|0
1734402600000|2024-12-17 02:30:00|805.1|800.6|802.8|798.3|805.1|800.6|802.8|798.3|2314
1734402900000|2024-12-17 02:35:00|803.3|798.8|801.9|797.4|803.3|798.8|801.8|797.3|626
1734403200000|2024-12-17 02:40:00|802.3|797.8|801.4|796.9|802.4|797.9|800.9|796.4|1454
1734403500000|2024-12-17 02:45:00|801.9|797.4|801.4|796.9|801.9|797.4|800.9|796.4|293
1734403800000|2024-12-17 02:50:00|801.9|797.4|800.9|796.4|802.9|798.4|800.9|796.4|701
1734404100000|2024-12-17 02:55:00|800.8|796.3|800.4|795.9|800.9|796.4|799.9|795.4|1311
1734404400000|2024-12-17 03:00:00|800.5|796|801.9|797.4|801.9|797.4|800|795.5|1179
1734404700000|2024-12-17 03:05:00|801.4|796.9|801.4|796.9|802.4|797.9|801.4|796.9|217
1734405000000|2024-12-17 03:10:00|801.3|796.8|801.4|796.9|801.4|796.9|800.9|796.4|307
1734405300000|2024-12-17 03:15:00|801.9|797.4|802.9|798.4|802.9|798.4|801.9|797.4|247
1734405600000|2024-12-17 03:20:00|802.8|798.3|801.9|797.4|802.9|798.4|801.9|797.4|280
1734405900000|2024-12-17 03:25:00|801.8|797.3|801.8|797.3|802.4|797.9|801.4|796.9|270
1734413400000|2024-12-17 05:30:00|804.3|799.8|804.7|800.2|806|801.5|803.7|799.2|2485
1734413700000|2024-12-17 05:35:00|804.4|799.9|804.2|799.7|804.4|799.9|802.3|797.8|1582
1734414000000|2024-12-17 05:40:00|804.1|799.6|804.1|799.6|804.7|800.2|803.7|799.2|512
1734414300000|2024-12-17 05:45:00|803.7|799.2|805.1|800.6|805.1|800.6|803.6|799.1|286
1734414600000|2024-12-17 05:50:00|804.7|800.2|804.7|800.2|805.1|800.6|803.7|799.2|747
1734414900000|2024-12-17 05:55:00|804.8|800.3|802.3|797.8|805.2|800.7|801.8|797.3|545
1734415200000|2024-12-17 06:00:00|801.8|797.3|802.3|797.8|802.8|798.3|801.3|796.8|638
1734415500000|2024-12-17 06:05:00|801.8|797.3|801.9|797.4|802.3|797.8|801.8|797.3|170
1734415800000|2024-12-17 06:10:00|801.8|797.3|802.3|797.8|802.3|797.8|800.9|796.4|354
1734416100000|2024-12-17 06:15:00|801.8|797.3|802.8|798.3|803.3|798.8|801.8|797.3|441
1734416400000|2024-12-17 06:20:00|802.3|797.8|800.4|795.9|802.8|798.3|800.3|795.8|1562
1734416700000|2024-12-17 06:25:00|800.6|796.1|799.9|795.4|800.9|796.4|798.9|794.4|1016
1734417000000|2024-12-17 06:30:00|799.8|795.3|797.9|793.4|800.8|796.3|797.9|793.4|1028
1734417300000|2024-12-17 06:35:00|797.5|793|800.4|795.9|800.4|795.9|797.5|793|725
1734417600000|2024-12-17 06:40:00|799.9|795.4|798.4|793.9|799.9|795.4|798.2|793.7|660
1734417900000|2024-12-17 06:45:00|798.5|794|798.9|794.4|799|794.5|797.9|793.4|1078
1734418200000|2024-12-17 06:50:00|799.4|794.9|798.4|793.9|799.9|795.4|798.4|793.9|650
1734418500000|2024-12-17 06:55:00|798.9|794.4|800.4|795.9|800.4|795.9|798.9|794.4|2400
1734440400000|2024-12-17 13:00:00|799.1|794.6|800.2|795.7|800.2|795.7|797.3|792.8|2180
1734440700000|2024-12-17 13:05:00|800.3|795.8|799.2|794.7|800.3|795.8|798.8|794.3|749
1734441000000|2024-12-17 13:10:00|798.8|794.3|799.3|794.8|799.3|794.8|798.8|794.3|299
1734441300000|2024-12-17 13:15:00|||||||||293
1734441600000|2024-12-17 13:20:00|798.8|794.3|796.8|792.3|799.3|794.8|796.3|791.8|1259
1734441900000|2024-12-17 13:25:00|796.3|791.8|796.3|791.8|796.8|792.3|795.8|791.3|658
1734442200000|2024-12-17 13:30:00|795.8|791.3|794.8|790.3|795.8|791.3|793.9|789.4|1114
1734442500000|2024-12-17 13:35:00|794.7|790.2|793.3|788.8|794.7|790.2|793.3|788.8|1786
1734442800000|2024-12-17 13:40:00|792.8|788.3|793.8|789.3|794.5|790|792.3|787.8|1390
1734443100000|2024-12-17 13:45:00|793.3|788.8|792.4|787.9|793.4|788.9|792.3|787.8|845
1734443400000|2024-12-17 13:50:00|792.3|787.8|791.8|787.3|792.3|787.8|791.8|787.3|1972
1734443700000|2024-12-17 13:55:00|792.3|787.8|791.8|787.3|792.3|787.8|791.8|787.3|381
1734444000000|2024-12-17 14:00:00|791.3|786.8|793.7|789.2|793.7|789.2|790.3|785.8|2487
1734444300000|2024-12-17 14:05:00|793.8|789.3|793.3|788.8|794.7|790.2|793.2|788.7|705
1734444600000|2024-12-17 14:10:00|793.2|788.7|793.3|788.8|793.3|788.8|792.3|787.8|364
1734444900000|2024-12-17 14:15:00|793.2|788.7|792.3|787.8|793.3|788.8|792.3|787.8|300
1734445200000|2024-12-17 14:20:00|791.8|787.3|791.8|787.3|791.8|787.3|791.8|787.3|361
1734445500000|2024-12-17 14:25:00|791.3|786.8|791.8|787.3|791.8|787.3|791.3|786.8|633
1734445800000|2024-12-17 14:30:00|791.3|786.8|791.3|786.8|791.3|786.8|790.8|786.3|437
1734446100000|2024-12-17 14:35:00|790.8|786.3|790.3|785.8|791.3|786.8|790.3|785.8|328
1734446400000|2024-12-17 14:40:00|790.8|786.3|790.3|785.8|791.3|786.8|790.3|785.8|1000
1734446700000|2024-12-17 14:45:00|790.4|785.9|790.8|786.3|792.3|787.8|790.4|785.9|330
1734447000000|2024-12-17 14:50:00|791.1|786.6|792.3|787.8|792.3|787.8|791.1|786.6|405
1734447300000|2024-12-17 14:55:00|792.2|787.7|792.3|787.8|792.7|788.2|792.2|787.7|516
1734447600000|2024-12-17 15:00:00|792.7|788.2|792.7|788.2|792.7|788.2|792.7|788.2|0
1734483600000|2024-12-18 01:00:00|793.2|788.7|792.2|787.7|795.2|790.7|792.2|787.7|992
1734483900000|2024-12-18 01:05:00|792.3|787.8|793.2|788.7|793.3|788.8|792|787.5|341
1734484200000|2024-12-18 01:10:00|793.3|788.8|791.9|787.4|793.3|788.8|791.3|786.8|828
1734484500000|2024-12-18 01:15:00|791.6|787.1|791.9|787.4|791.9|787.4|790.9|786.4|340
1734484800000|2024-12-18 01:20:00|792.3|787.8|792.3|787.8|792.9|788.4|791.9|787.4|399
1734485100000|2024-12-18 01:25:00|791.9|787.4|792.3|787.8|792.8|788.3|790.9|786.4|741
1734485400000|2024-12-18 01:30:00|791.8|787.3|791.9|787.4|792.4|787.9|790.8|786.3|941
1734485700000|2024-12-18 01:35:00|792.4|787.9|793.8|789.3|794.4|789.9|792.4|787.9|565
1734486000000|2024-12-18 01:40:00|793.9|789.4|796.2|791.7|796.7|792.2|793.3|788.8|1603
1734486300000|2024-12-18 01:45:00|796.3|791.8|795.3|790.8|796.3|791.8|794.3|789.8|1009
1734486600000|2024-12-18 01:50:00|795.2|790.7|795.7|791.2|795.7|791.2|794.7|790.2|566
1734486900000|2024-12-18 01:55:00|795.2|790.7|795.3|790.8|796.3|791.8|794.8|790.3|562
1734487200000|2024-12-18 02:00:00|795.8|791.3|794.8|790.3|795.8|791.3|794.3|789.8|279
1734487500000|2024-12-18 02:05:00|794.9|790.4|797.2|792.7|798.2|793.7|794.9|790.4|384
1734487800000|2024-12-18 02:10:00|796.8|792.3|796.3|791.8|796.8|792.3|796.2|791.7|222
1734489000000|2024-12-18 02:30:00|796.2|791.7|795.2|790.7|796.2|791.7|794.7|790.2|328
1734489300000|2024-12-18 02:35:00|795.7|791.2|795.7|791.2|796.2|791.7|795.2|790.7|1451
1734489600000|2024-12-18 02:40:00|796.2|791.7|796.2|791.7|796.2|791.7|795.7|791.2|251
1734489900000|2024-12-18 02:45:00|795.9|791.4|795.6|791.1|796.2|791.7|794.7|790.2|1334
1734490200000|2024-12-18 02:50:00|795.2|790.7|793.2|788.7|795.6|791.1|792.7|788.2|946
1734490500000|2024-12-18 02:55:00|793.1|788.6|793.2|788.7|793.7|789.2|792.2|787.7|344
1734490800000|2024-12-18 03:00:00|793.7|789.2|793.6|789.1|793.7|789.2|792.7|788.2|464
1734491100000|2024-12-18 03:05:00|793.2|788.7|789.5|785|793.6|789.1|789.3|784.8|1293
1734491400000|2024-12-18 03:10:00|789.7|785.2|788.7|784.2|789.8|785.3|786.8|782.3|3321
1734491700000|2024-12-18 03:15:00|788.3|783.8|787.8|783.3|788.7|784.2|787.7|783.2|1012
1734492000000|2024-12-18 03:20:00|788.2|783.7|789.3|784.8|789.3|784.8|787.8|783.3|773
1734492300000|2024-12-18 03:25:00|789.8|785.3|792.8|788.3|793.3|788.8|789.8|785.3|629
1734499800000|2024-12-18 05:30:00|794|789.5|793.3|788.8|795.8|791.3|792.8|788.3|1595
1734500100000|2024-12-18 05:35:00|793.8|789.3|791.3|786.8|793.8|789.3|791.1|786.6|406
1734500400000|2024-12-18 05:40:00|790.8|786.3|789.8|785.3|791.3|786.8|789.7|785.2|657
1734500700000|2024-12-18 05:45:00|790.2|785.7|790.7|786.2|790.8|786.3|790.2|785.7|335
1734501000000|2024-12-18 05:50:00|790.3|785.8|790.3|785.8|790.3|785.8|789.7|785.2|222
1734501300000|2024-12-18 05:55:00|790.7|786.2|790.3|785.8|790.9|786.4|790.3|785.8|1034
1734501600000|2024-12-18 06:00:00|789.8|785.3|788.8|784.3|790.3|785.8|788.8|784.3|243
1734501900000|2024-12-18 06:05:00|789.1|784.6|789.3|784.8|789.8|785.3|788.8|784.3|316
1734502200000|2024-12-18 06:10:00|||||||||199
1734502500000|2024-12-18 06:15:00|789.4|784.9|789.3|784.8|789.8|785.3|788.8|784.3|1074
1734502800000|2024-12-18 06:20:00|788.8|784.3|788.8|784.3|789.3|784.8|788.8|784.3|229
1734503100000|2024-12-18 06:25:00|788.3|783.8|788.3|783.8|788.3|783.8|787.8|783.3|814
1734503400000|2024-12-18 06:30:00|787.9|783.4|787.4|782.9|788.3|783.8|787.4|782.9|327
1734503700000|2024-12-18 06:35:00|787.3|782.8|786.8|782.3|787.8|783.3|786.8|782.3|1930
1734504000000|2024-12-18 06:40:00|786.4|781.9|783.9|779.4|786.4|781.9|783.9|779.4|2877
1734504300000|2024-12-18 06:45:00|784.3|779.8|781.9|777.4|784.3|779.8|780.5|776|2349
1734504600000|2024-12-18 06:50:00|782|777.5|783.4|778.9|783.9|779.4|782|777.5|1050
1734504900000|2024-12-18 06:55:00|783.9|779.4|782|777.5|783.9|779.4|781.9|777.4|3523
1734526800000|2024-12-18 13:00:00|783.2|778.7|780.5|776|783.2|778.7|779|774.5|3239
1734527100000|2024-12-18 13:05:00|780|775.5|782.5|778|783|778.5|780|775.5|828
1734527400000|2024-12-18 13:10:00|783|778.5|782|777.5|783.5|779|780.5|776|999
1734527700000|2024-12-18 13:15:00|782.5|778|783.5|779|783.5|779|782|777.5|552
1734528000000|2024-12-18 13:20:00|784|779.5|783.5|779|784|779.5|783|778.5|255
1734528300000|2024-12-18 13:25:00|784|779.5|785.4|780.9|785.9|781.4|784|779.5|1223
1734528600000|2024-12-18 13:30:00|785|780.5|783.9|779.4|785|780.5|783.9|779.4|690
1734528900000|2024-12-18 13:35:00|784|779.5|784.4|779.9|784.5|780|783.9|779.4|171
1734529200000|2024-12-18 13:40:00|783.9|779.4|782.9|778.4|783.9|779.4|782.9|778.4|208
1734529500000|2024-12-18 13:45:00|783|778.5|783.4|778.9|783.5|779|782.9|778.4|164
1734529800000|2024-12-18 13:50:00|783|778.5|782.9|778.4|783|778.5|782.9|778.4|150
1734530100000|2024-12-18 13:55:00|783|778.5|782.5|778|783|778.5|782.5|778|103
1734530400000|2024-12-18 14:00:00|782.4|777.9|782.5|778|783|778.5|782|777.5|401
1734530700000|2024-12-18 14:05:00|782.9|778.4|783|778.5|783|778.5|782.5|778|127
1734531000000|2024-12-18 14:10:00|782.9|778.4|782.9|778.4|783|778.5|782.5|778|258
1734531300000|2024-12-18 14:15:00|783|778.5|782.5|778|783|778.5|782.5|778|143
1734531600000|2024-12-18 14:20:00|783|778.5|782.5|778|783|778.5|782.5|778|101
1734531900000|2024-12-18 14:25:00|782.6|778.1|782|777.5|783|778.5|782|777.5|95
1734532200000|2024-12-18 14:30:00|782.5|778|784|779.5|784.5|780|782|777.5|595
1734532500000|2024-12-18 14:35:00|783.5|779|784.5|780|785|780.5|782.5|778|319
1734532800000|2024-12-18 14:40:00|784.4|779.9|784|779.5|785|780.5|783.9|779.4|136
1734533100000|2024-12-18 14:45:00|784.5|780|785|780.5|785.5|781|784|779.5|321
1734533400000|2024-12-18 14:50:00|784.9|780.4|784.5|780|785.4|780.9|784.5|780|228
1734533700000|2024-12-18 14:55:00|784|779.5|784|779.5|784.5|780|783.5|779|409
1734570000000|2024-12-19 01:00:00|780|775.5|781.4|776.9|782.4|777.9|779.5|775|2029
1734570300000|2024-12-19 01:05:00|781.9|777.4|781.4|776.9|782.4|777.9|780.9|776.4|539
1734570600000|2024-12-19 01:10:00|781|776.5|780|775.5|781.5|777|779.5|775|782
1734570900000|2024-12-19 01:15:00|779.7|775.2|776|771.5|779.9|775.4|776|771.5|2990
1734571200000|2024-12-19 01:20:00|776.5|772|777.4|772.9|777.5|773|776.5|772|791
1734571500000|2024-12-19 01:25:00|777|772.5|776|771.5|777.5|773|776|771.5|995
1734571800000|2024-12-19 01:30:00|775.5|771|776.5|772|776.5|772|775|770.5|1356
1734572100000|2024-12-19 01:35:00|777|772.5|778|773.5|778|773.5|776|771.5|476
1734572400000|2024-12-19 01:40:00|777.5|773|778|773.5|778|773.5|777|772.5|547
1734572700000|2024-12-19 01:45:00|777.9|773.4|777.5|773|778|773.5|776.5|772|408
1734573000000|2024-12-19 01:50:00|777.4|772.9|777|772.5|778|773.5|777|772.5|369
1734573300000|2024-12-19 01:55:00|776.9|772.4|775.3|770.8|776.9|772.4|775|770.5|540
1734573600000|2024-12-19 02:00:00|775.5|771|775|770.5|775.5|771|774.1|769.6|751
1734573900000|2024-12-19 02:05:00|774.6|770.1|772.1|767.6|775|770.5|772.1|767.6|2716
1734574200000|2024-12-19 02:10:00|772.5|768|772|767.5|773|768.5|772|767.5|898
1734575400000|2024-12-19 02:30:00|772.1|767.6|772.5|768|772.6|768.1|771.6|767.1|643
1734575700000|2024-12-19 02:35:00|772.1|767.6|774.6|770.1|774.6|770.1|772.1|767.6|1747
1734576000000|2024-12-19 02:40:00|774.1|769.6|774.6|770.1|774.6|770.1|774.1|769.6|537
1734576300000|2024-12-19 02:45:00|774.7|770.2|774.6|770.1|776.1|771.6|774.6|770.1|1183
1734576600000|2024-12-19 02:50:00|775.1|770.6|775.1|770.6|775.6|771.1|774.6|770.1|515
1734576900000|2024-12-19 02:55:00|775|770.5|775.1|770.6|775.6|771.1|774.6|770.1|237
1734577200000|2024-12-19 03:00:00|775.6|771.1|775.6|771.1|776.1|771.6|775.1|770.6|417
1734577500000|2024-12-19 03:05:00|776.1|771.6|776.1|771.6|777.6|773.1|775.6|771.1|767
1734577800000|2024-12-19 03:10:00|776|771.5|775.6|771.1|776.6|772.1|775.6|771.1|174
1734578100000|2024-12-19 03:15:00|776|771.5|776.1|771.6|776.5|772|775.5|771|212
1734578400000|2024-12-19 03:20:00|776.5|772|777|772.5|779.5|775|776|771.5|1019
1734578700000|2024-12-19 03:25:00|776.6|772.1|776.1|771.6|777.6|773.1|776.1|771.6|355
1734586200000|2024-12-19 05:30:00|778.4|773.9|777|772.5|779|774.5|776.5|772|1410
1734586500000|2024-12-19 05:35:00|777.5|773|775.5|771|777.5|773|775.5|771|207
1734586800000|2024-12-19 05:40:00|776|771.5|775.4|770.9|776|771.5|775|770.5|138
1734587100000|2024-12-19 05:45:00|775.5|771|772.5|768|775.5|771|772.5|768|472
1734587400000|2024-12-19 05:50:00|773|768.5|773.5|769|774|769.5|772.5|768|300
1734587700000|2024-12-19 05:55:00|774|769.5|773.5|769|774.5|770|773.5|769|256
1734588000000|2024-12-19 06:00:00|773|768.5|773.5|769|773.5|769|772.5|768|180
1734588300000|2024-12-19 06:05:00|773|768.5|773.5|769|773.5|769|772.5|768|266
1734588600000|2024-12-19 06:10:00|773.9|769.4|775.5|771|775.5|771|773.9|769.4|614
1734588900000|2024-12-19 06:15:00|775.4|770.9|777.9|773.4|779|774.5|775|770.5|606
1734589200000|2024-12-19 06:20:00|778|773.5|783.9|779.4|784.4|779.9|778|773.5|1416
1734589500000|2024-12-19 06:25:00|783.8|779.3|781.9|777.4|783.8|779.3|781.8|777.3|623
1734589800000|2024-12-19 06:30:00|782.4|777.9|780.3|775.8|782.9|778.4|779.9|775.4|495
1734590100000|2024-12-19 06:35:00|780.4|775.9|778.8|774.3|780.9|776.4|778.8|774.3|714
1734590400000|2024-12-19 06:40:00|778.3|773.8|782.2|777.7|782.2|777.7|777.8|773.3|1159
1734590700000|2024-12-19 06:45:00|781.7|777.2|780.7|776.2|782.2|777.7|780.7|776.2|248
1734591000000|2024-12-19 06:50:00|780.8|776.3|781.2|776.7|781.7|777.2|780.2|775.7|713
1734591300000|2024-12-19 06:55:00|781.6|777.1|782.1|777.6|783.1|778.6|781.1|776.6|789
1734613200000|2024-12-19 13:00:00|782|777.5|780.2|775.7|782|777.5|779.2|774.7|679
1734613500000|2024-12-19 13:05:00|780.7|776.2|779.7|775.2|780.7|776.2|779.7|775.2|324
1734613800000|2024-12-19 13:10:00|779.6|775.1|780.2|775.7|780.7|776.2|779.2|774.7|387
1734614100000|2024-12-19 13:15:00|779.7|775.2|779.2|774.7|780.2|775.7|779.2|774.7|260
1734614400000|2024-12-19 13:20:00|779.7|775.2|779.7|775.2|780.2|775.7|779.7|775.2|186
1734614700000|2024-12-19 13:25:00|780.2|775.7|781.7|777.2|781.7|777.2|779.7|775.2|208
1734615000000|2024-12-19 13:30:00|781.6|777.1|779.7|775.2|781.6|777.1|779.7|775.2|161
1734615300000|2024-12-19 13:35:00|779.8|775.3|780.2|775.7|780.7|776.2|779.8|775.3|66
1734615600000|2024-12-19 13:40:00|779.8|775.3|779.7|775.2|780.2|775.7|779.7|775.2|67
1734615900000|2024-12-19 13:45:00|779.8|775.3|779.3|774.8|780.2|775.7|779.3|774.8|47
1734616200000|2024-12-19 13:50:00|779.2|774.7|779.2|774.7|779.3|774.8|779.2|774.7|175
1734616500000|2024-12-19 13:55:00|779.3|774.8|780.3|775.8|780.7|776.2|779.3|774.8|102
1734616800000|2024-12-19 14:00:00|780.7|776.2|781.2|776.7|781.2|776.7|780.2|775.7|113
1734617100000|2024-12-19 14:05:00|780.7|776.2|780.7|776.2|781.2|776.7|780.7|776.2|28
1734617400000|2024-12-19 14:10:00|781.2|776.7|782.1|777.6|782.2|777.7|780.7|776.2|231
1734617700000|2024-12-19 14:15:00|782.2|777.7|781.2|776.7|782.2|777.7|781.2|776.7|63
1734618000000|2024-12-19 14:20:00|781.7|777.2|781.2|776.7|781.7|777.2|781.2|776.7|126
1734618300000|2024-12-19 14:25:00|780.7|776.2|779.2|774.7|780.7|776.2|779.2|774.7|126
1734618600000|2024-12-19 14:30:00|778.7|774.2|779.3|774.8|779.3|774.8|778.7|774.2|568
1734618900000|2024-12-19 14:35:00|778.8|774.3|779.3|774.8|779.3|774.8|778.3|773.8|277
1734619200000|2024-12-19 14:40:00|779.7|775.2|779.2|774.7|779.7|775.2|779.2|774.7|231
1734619500000|2024-12-19 14:45:00|779.3|774.8|779.2|774.7|779.7|775.2|779.2|774.7|148
1734619800000|2024-12-19 14:50:00|778.7|774.2|777|772.5|779.2|774.7|777|772.5|269
1734620100000|2024-12-19 14:55:00|777.3|772.8|777.3|772.8|777.8|773.3|776.3|771.8|427
1734656400000|2024-12-20 01:00:00|776.8|772.3|775.3|770.8|777.8|773.3|775.3|770.8|646
1734656700000|2024-12-20 01:05:00|775.7|771.2|776.7|772.2|776.8|772.3|775.7|771.2|495
1734657000000|2024-12-20 01:10:00|776.3|771.8|775.3|770.8|776.3|771.8|775.2|770.7|190
1734657300000|2024-12-20 01:15:00|775.8|771.3|776.2|771.7|776.7|772.2|775.7|771.2|304
1734657600000|2024-12-20 01:20:00|776.7|772.2|777.2|772.7|777.2|772.7|776.7|772.2|180
1734657900000|2024-12-20 01:25:00|777.7|773.2|777.7|773.2|779.7|775.2|777.7|773.2|518
1734658200000|2024-12-20 01:30:00|777.8|773.3|778.2|773.7|778.8|774.3|777.3|772.8|338
1734658500000|2024-12-20 01:35:00|778|773.5|776.7|772.2|778.3|773.8|776.7|772.2|298
1734658800000|2024-12-20 01:40:00|776.2|771.7|775.3|770.8|776.8|772.3|774.5|770|359
1734659100000|2024-12-20 01:45:00|774.8|770.3|776.8|772.3|776.8|772.3|774.8|770.3|373
1734659400000|2024-12-20 01:50:00|777.3|772.8|778.3|773.8|779.3|774.8|777.2|772.7|186
1734659700000|2024-12-20 01:55:00|778.2|773.7|777.7|773.2|778.2|773.7|776.7|772.2|105
1734660000000|2024-12-20 02:00:00|777.8|773.3|777.3|772.8|777.8|773.3|776.7|772.2|82
1734660300000|2024-12-20 02:05:00|777.2|772.7|776.2|771.7|777.8|773.3|776.2|771.7|264
1734660600000|2024-12-20 02:10:00|776.3|771.8|776.3|771.8|776.3|771.8|775.8|771.3|277
1734660900000|2024-12-20 02:15:00|775.8|771.3|775.8|771.3|775.8|771.3|775.8|771.3|0
1734661800000|2024-12-20 02:30:00|776.3|771.8|775.8|771.3|776.3|771.8|775.8|771.3|171
1734662100000|2024-12-20 02:35:00|776.3|771.8|775.8|771.3|776.3|771.8|775.8|771.3|153
1734662400000|2024-12-20 02:40:00|775.3|770.8|775.8|771.3|776.3|771.8|774.8|770.3|322
1734662700000|2024-12-20 02:45:00|776.3|771.8|776.3|771.8|776.3|771.8|775.8|771.3|229
1734663000000|2024-12-20 02:50:00|776.8|772.3|776.3|771.8|776.8|772.3|776.3|771.8|230
1734663300000|2024-12-20 02:55:00|776.2|771.7|776.7|772.2|777.2|772.7|776.2|771.7|329
1734663600000|2024-12-20 03:00:00|777.2|772.7|775.2|770.7|777.2|772.7|775.2|770.7|465
1734663900000|2024-12-20 03:05:00|775.3|770.8|776.7|772.2|776.7|772.2|775.3|770.8|69
1734664200000|2024-12-20 03:10:00|776.3|771.8|776.3|771.8|776.7|772.2|775.7|771.2|212
1734664500000|2024-12-20 03:15:00|776.7|772.2|775.8|771.3|777.2|772.7|775.7|771.2|157
1734664800000|2024-12-20 03:20:00|776.2|771.7|777.2|772.7|777.2|772.7|775.3|770.8|171
1734665100000|2024-12-20 03:25:00|777.3|772.8|778.7|774.2|779.2|774.7|777.3|772.8|514
1734672600000|2024-12-20 05:30:00|777.7|773.2|777.2|772.7|778.7|774.2|777.2|772.7|515
1734672900000|2024-12-20 05:35:00|777.3|772.8|777.7|773.2|777.7|773.2|777.2|772.7|58
1734673200000|2024-12-20 05:40:00|778.2|773.7|777.7|773.2|778.2|773.7|776.7|772.2|129
1734673500000|2024-12-20 05:45:00|777.2|772.7|777.2|772.7|777.8|773.3|776.8|772.3|249
1734673800000|2024-12-20 05:50:00|776.8|772.3|776.2|771.7|777.2|772.7|775.8|771.3|131
1734674100000|2024-12-20 05:55:00|775.8|771.3|776.2|771.7|776.8|772.3|775.8|771.3|71
1734674400000|2024-12-20 06:00:00|776.3|771.8|775.3|770.8|776.3|771.8|775.3|770.8|562
1734674700000|2024-12-20 06:05:00|775.6|771.1|774.8|770.3|775.6|771.1|774.8|770.3|61
1734675000000|2024-12-20 06:10:00|774.6|770.1|774.4|769.9|774.8|770.3|773.9|769.4|414
1734675300000|2024-12-20 06:15:00|774.3|769.8|774.8|770.3|775.3|770.8|773.9|769.4|411
1734675600000|2024-12-20 06:20:00|774.4|769.9|775.3|770.8|775.3|770.8|773.9|769.4|423
1734675900000|2024-12-20 06:25:00|774.8|770.3|773.9|769.4|774.8|770.3|773.9|769.4|151
1734676200000|2024-12-20 06:30:00|774.4|769.9|775.3|770.8|775.3|770.8|773.9|769.4|520
1734676500000|2024-12-20 06:35:00|775.8|771.3|774.8|770.3|775.8|771.3|774.8|770.3|290
1734676800000|2024-12-20 06:40:00|775.2|770.7|773.8|769.3|775.3|770.8|773.8|769.3|472
1734677100000|2024-12-20 06:45:00|773.4|768.9|774.3|769.8|774.3|769.8|772.9|768.4|1008
1734677400000|2024-12-20 06:50:00|773.8|769.3|774.7|770.2|775.3|770.8|773.8|769.3|759
1734677700000|2024-12-20 06:55:00|774.3|769.8|772.4|767.9|774.8|770.3|772.3|767.8|1860
1734699600000|2024-12-20 13:00:00|772.2|767.7|773.2|768.7|773.5|769|769|764.5|2746
1734699900000|2024-12-20 13:05:00|772.7|768.2|774.3|769.8|774.7|770.2|771.8|767.3|646
1734700200000|2024-12-20 13:10:00|774.7|770.2|774.7|770.2|774.9|770.4|774.2|769.7|699
1734700500000|2024-12-20 13:15:00|774.6|770.1|771.7|767.2|774.7|770.2|771.7|767.2|771
1734700800000|2024-12-20 13:20:00|771.2|766.7|771.2|766.7|772.2|767.7|771.2|766.7|587
1734701100000|2024-12-20 13:25:00|770.7|766.2|770.7|766.2|771.7|767.2|770.7|766.2|648
1734701400000|2024-12-20 13:30:00|770.6|766.1|769.7|765.2|771.2|766.7|769.7|765.2|340
1734701700000|2024-12-20 13:35:00|770.2|765.7|769.2|764.7|770.7|766.2|769.2|764.7|557
1734702000000|2024-12-20 13:40:00|769.3|764.8|768.7|764.2|769.7|765.2|768.2|763.7|351
1734702300000|2024-12-20 13:45:00|768.3|763.8|767.8|763.3|768.7|764.2|766.3|761.8|856
1734702600000|2024-12-20 13:50:00|767.3|762.8|767.2|762.7|767.4|762.9|766.8|762.3|506
1734702900000|2024-12-20 13:55:00|766.7|762.2|766.7|762.2|767.2|762.7|766.7|762.2|559
1734703200000|2024-12-20 14:00:00|766.8|762.3|768.8|764.3|768.8|764.3|766.8|762.3|1078
1734703500000|2024-12-20 14:05:00|768.3|763.8|768.3|763.8|768.8|764.3|768.3|763.8|104
1734703800000|2024-12-20 14:10:00|767.8|763.3|767.3|762.8|767.8|763.3|767.3|762.8|93
1734704100000|2024-12-20 14:15:00|766.8|762.3|767.3|762.8|767.3|762.8|766.8|762.3|76
1734704400000|2024-12-20 14:20:00|767.2|762.7|766.8|762.3|767.3|762.8|766.8|762.3|91
1734704700000|2024-12-20 14:25:00|767.3|762.8|767.3|762.8|768.3|763.8|767.3|762.8|178
1734705000000|2024-12-20 14:30:00|766.8|762.3|767.8|763.3|768.3|763.8|766.8|762.3|98
1734705300000|2024-12-20 14:35:00|||||||||13
1734705600000|2024-12-20 14:40:00|768.3|763.8|770.7|766.2|771.7|767.2|768.3|763.8|637
1734705900000|2024-12-20 14:45:00|770.8|766.3|774.7|770.2|774.7|770.2|770.8|766.3|738
1734706200000|2024-12-20 14:50:00|774.2|769.7|774.2|769.7|775.2|770.7|773.2|768.7|805
1734706500000|2024-12-20 14:55:00|773.7|769.2|773.7|769.2|773.7|769.2|772.7|768.2|940
1734915600000|2024-12-23 01:00:00|774|769.5|776.9|772.4|778.9|774.4|774|769.5|1366
1734915900000|2024-12-23 01:05:00|776.5|772|777.9|773.4|778.9|774.4|776.4|771.9|594
1734916200000|2024-12-23 01:10:00|777.4|772.9|777.4|772.9|777.9|773.4|776.9|772.4|233
1734916500000|2024-12-23 01:15:00|777.9|773.4|777.4|772.9|777.9|773.4|777.4|772.9|232
1734916800000|2024-12-23 01:20:00|777.1|772.6|776.9|772.4|777.1|772.6|776.9|772.4|80
1734917100000|2024-12-23 01:25:00|776.8|772.3|777.9|773.4|777.9|773.4|776.8|772.3|338
1734917400000|2024-12-23 01:30:00|778.4|773.9|778.4|773.9|778.4|773.9|777.9|773.4|111
1734917700000|2024-12-23 01:35:00|778.9|774.4|778.8|774.3|779.8|775.3|778.8|774.3|622
1734918000000|2024-12-23 01:40:00|778.3|773.8|779.8|775.3|779.8|775.3|778.3|773.8|412
1734918300000|2024-12-23 01:45:00|779.3|774.8|780.3|775.8|781.3|776.8|779.3|774.8|1466
1734918600000|2024-12-23 01:50:00|780.8|776.3|781.3|776.8|781.3|776.8|780.3|775.8|144
1734918900000|2024-12-23 01:55:00|781.5|777|779.8|775.3|781.8|777.3|779.8|775.3|781
1734919200000|2024-12-23 02:00:00|779.3|774.8|779.3|774.8|779.8|775.3|779.3|774.8|85
1734919500000|2024-12-23 02:05:00|779.8|775.3|780.3|775.8|781.3|776.8|779.8|775.3|452
1734919800000|2024-12-23 02:10:00|780.8|776.3|780.3|775.8|780.8|776.3|780.3|775.8|225
1734921000000|2024-12-23 02:30:00|780.8|776.3|780.3|775.8|781.3|776.8|780.3|775.8|381
1734921300000|2024-12-23 02:35:00|779.8|775.3|780.3|775.8|780.8|776.3|779.3|774.8|305
1734921600000|2024-12-23 02:40:00|779.8|775.3|780.8|776.3|780.8|776.3|779.8|775.3|312
1734921900000|2024-12-23 02:45:00|781.3|776.8|781.3|776.8|781.8|777.3|780.3|775.8|323
1734922200000|2024-12-23 02:50:00|780.8|776.3|782.3|777.8|782.3|777.8|780.8|776.3|424
1734922500000|2024-12-23 02:55:00|781.8|777.3|782.8|778.3|783.3|778.8|781.8|777.3|233
1734922800000|2024-12-23 03:00:00|783.3|778.8|784.8|780.3|784.8|780.3|783.3|778.8|428
1734923100000|2024-12-23 03:05:00|785.3|780.8|786.2|781.7|786.2|781.7|784.8|780.3|509
1734923400000|2024-12-23 03:10:00|786|781.5|785.3|780.8|786.3|781.8|784.8|780.3|620
1734923700000|2024-12-23 03:15:00|784.8|780.3|784.7|780.2|784.8|780.3|784.2|779.7|746
1734924000000|2024-12-23 03:20:00|784.2|779.7|784.3|779.8|784.3|779.8|783.7|779.2|195
1734924300000|2024-12-23 03:25:00|784.2|779.7|783.8|779.3|784.3|779.8|783.3|778.8|340
1734931800000|2024-12-23 05:30:00|783.7|779.2|783.2|778.7|784.2|779.7|782.7|778.2|141
1734932100000|2024-12-23 05:35:00|782.8|778.3|782.2|777.7|783.3|778.8|782.2|777.7|121
1734932400000|2024-12-23 05:40:00|781.8|777.3|782.7|778.2|783.8|779.3|781.8|777.3|241
1734932700000|2024-12-23 05:45:00|782.3|777.8|782.2|777.7|782.3|777.8|781.2|776.7|195
1734933000000|2024-12-23 05:50:00|782.3|777.8|781.7|777.2|782.7|778.2|781.7|777.2|127
1734933300000|2024-12-23 05:55:00|781.8|777.3|781.7|777.2|782.2|777.7|781.2|776.7|39
1734933600000|2024-12-23 06:00:00|781.2|776.7|781.7|777.2|781.7|777.2|780.7|776.2|103
1734933900000|2024-12-23 06:05:00|781.3|776.8|780.8|776.3|782.2|777.7|780.8|776.3|112
1734934200000|2024-12-23 06:10:00|781.2|776.7|781.2|776.7|782.2|777.7|781.2|776.7|73
1734934500000|2024-12-23 06:15:00|781.3|776.8|781.2|776.7|782.3|777.8|781.2|776.7|87
1734934800000|2024-12-23 06:20:00|780.7|776.2|781.7|777.2|781.8|777.3|780.2|775.7|128
1734935100000|2024-12-23 06:25:00|781.8|777.3|781.7|777.2|782.2|777.7|781.3|776.8|17
1734935400000|2024-12-23 06:30:00|781.8|777.3|781.8|777.3|782.8|778.3|781.7|777.2|164
1734935700000|2024-12-23 06:35:00|782.3|777.8|781.7|777.2|782.7|778.2|781.7|777.2|243
1734936000000|2024-12-23 06:40:00|781.2|776.7|783.2|778.7|783.7|779.2|781.2|776.7|200
1734936300000|2024-12-23 06:45:00|783.7|779.2|783.2|778.7|783.7|779.2|783.2|778.7|209
1734936600000|2024-12-23 06:50:00|783.7|779.2|783.2|778.7|783.7|779.2|783.2|778.7|125
1734936900000|2024-12-23 06:55:00|783|778.5|782.7|778.2|783.2|778.7|782.2|777.7|502
1734937200000|2024-12-23 07:00:00|783.2|778.7|783.2|778.7|783.2|778.7|783.2|778.7|0
1734958800000|2024-12-23 13:00:00|780.2|775.7|781.2|776.7|781.7|777.2|779.2|774.7|601
1734959100000|2024-12-23 13:05:00|780.9|776.4|779.2|774.7|780.9|776.4|778.8|774.3|365
1734959400000|2024-12-23 13:10:00|779.3|774.8|780.2|775.7|780.7|776.2|779.3|774.8|128
1734959700000|2024-12-23 13:15:00|779.7|775.2|779.7|775.2|779.7|775.2|779.7|775.2|83
1734960000000|2024-12-23 13:20:00|779.8|775.3|779.7|775.2|780.7|776.2|779.7|775.2|42
1734960300000|2024-12-23 13:25:00|779.2|774.7|778.7|774.2|779.2|774.7|778.2|773.7|345
1734960600000|2024-12-23 13:30:00|778.2|773.7|779.2|774.7|779.7|775.2|778.2|773.7|92
1734960900000|2024-12-23 13:35:00|778.7|774.2|778.8|774.3|779.2|774.7|778.7|774.2|53
1734961200000|2024-12-23 13:40:00|778.7|774.2|778.7|774.2|779.2|774.7|778.2|773.7|98
1734961500000|2024-12-23 13:45:00|778.8|774.3|778.8|774.3|779.2|774.7|778.7|774.2|32
1734961800000|2024-12-23 13:50:00|778.7|774.2|778.3|773.8|778.7|774.2|778.2|773.7|43
1734962100000|2024-12-23 13:55:00|778.7|774.2|779.2|774.7|779.2|774.7|778.7|774.2|56
1734962400000|2024-12-23 14:00:00|779.3|774.8|779.2|774.7|779.8|775.3|779.2|774.7|89
1734962700000|2024-12-23 14:05:00|779.3|774.8|779.2|774.7|779.3|774.8|779.2|774.7|7
1734963000000|2024-12-23 14:10:00|779.3|774.8|779.2|774.7|779.7|775.2|779.2|774.7|42
1734963300000|2024-12-23 14:15:00|779.3|774.8|778.8|774.3|779.7|775.2|778.2|773.7|88
1734963600000|2024-12-23 14:20:00|779.2|774.7|778.7|774.2|779.2|774.7|778.7|774.2|12
1734963900000|2024-12-23 14:25:00|779.2|774.7|778.2|773.7|779.2|774.7|778.2|773.7|51
1734964200000|2024-12-23 14:30:00|778.7|774.2|778.2|773.7|778.7|774.2|777.2|772.7|143
1734964500000|2024-12-23 14:35:00|777.7|773.2|777.2|772.7|777.7|773.2|777.2|772.7|58
1734964800000|2024-12-23 14:40:00|776.7|772.2|776.7|772.2|777.2|772.7|776.2|771.7|189
1734965100000|2024-12-23 14:45:00|||||||||9
1734965400000|2024-12-23 14:50:00|777.2|772.7|777.2|772.7|777.8|773.3|776.7|772.2|304
1734965700000|2024-12-23 14:55:00|777.3|772.8|776.3|771.8|777.3|772.8|776.3|771.8|125
1735002000000|2024-12-24 01:00:00|776.7|772.2|777.7|773.2|778.2|773.7|776.2|771.7|916
1735002300000|2024-12-24 01:05:00|777.2|772.7|773.2|768.7|777.7|773.2|773.2|768.7|479
1735002600000|2024-12-24 01:10:00|773.3|768.8|774.2|769.7|774.7|770.2|773.3|768.8|466
1735002900000|2024-12-24 01:15:00|773.7|769.2|774.2|769.7|774.8|770.3|773.3|768.8|524
1735003200000|2024-12-24 01:20:00|773.7|769.2|773.7|769.2|774.2|769.7|773.7|769.2|348
1735003500000|2024-12-24 01:25:00|774.2|769.7|774.2|769.7|774.7|770.2|773.7|769.2|167
1735003800000|2024-12-24 01:30:00|774.7|770.2|775.2|770.7|775.7|771.2|774.7|770.2|171
1735004100000|2024-12-24 01:35:00|774.7|770.2|775.2|770.7|775.7|771.2|774.2|769.7|221
1735004400000|2024-12-24 01:40:00|774.7|770.2|774.2|769.7|774.7|770.2|774.2|769.7|72
1735004700000|2024-12-24 01:45:00|773.7|769.2|774.7|770.2|775.2|770.7|773.7|769.2|209
1735005000000|2024-12-24 01:50:00|775.2|770.7|776.2|771.7|777.2|772.7|775.2|770.7|109
1735005300000|2024-12-24 01:55:00|775.7|771.2|776.7|772.2|777.2|772.7|775.7|771.2|374
1735005600000|2024-12-24 02:00:00|777.2|772.7|780.2|775.7|780.4|775.9|777.2|772.7|246
1735005900000|2024-12-24 02:05:00|780.7|776.2|779.6|775.1|780.7|776.2|779.2|774.7|423
1735006200000|2024-12-24 02:10:00|779.2|774.7|778.7|774.2|779.6|775.1|777.7|773.2|120
1735007400000|2024-12-24 02:30:00|779.2|774.7|778.6|774.1|780.2|775.7|778.6|774.1|358
1735007700000|2024-12-24 02:35:00|778.2|773.7|778.2|773.7|779.6|775.1|778.2|773.7|171
1735008000000|2024-12-24 02:40:00|778.6|774.1|778.2|773.7|779.2|774.7|777.6|773.1|251
1735008300000|2024-12-24 02:45:00|778.1|773.6|778.7|774.2|778.7|774.2|777.7|773.2|218
1735008600000|2024-12-24 02:50:00|779.2|774.7|778.7|774.2|779.2|774.7|777.7|773.2|85
1735008900000|2024-12-24 02:55:00|779.2|774.7|779.2|774.7|779.2|774.7|778.7|774.2|82
1735009200000|2024-12-24 03:00:00|779.6|775.1|779.2|774.7|779.7|775.2|778.7|774.2|150
1735009500000|2024-12-24 03:05:00|779.1|774.6|778.7|774.2|779.2|774.7|777.7|773.2|169
1735009800000|2024-12-24 03:10:00|778.6|774.1|779.2|774.7|779.6|775.1|778.2|773.7|162
1735010100000|2024-12-24 03:15:00|779.1|774.6|777.2|772.7|779.2|774.7|776.7|772.2|113
1735010400000|2024-12-24 03:20:00|777.1|772.6|778.6|774.1|778.6|774.1|776.7|772.2|113
1735010700000|2024-12-24 03:25:00|778.1|773.6|775.7|771.2|778.1|773.6|775.7|771.2|111
1735018200000|2024-12-24 05:30:00|776.1|771.6|775.2|770.7|776.7|772.2|775.2|770.7|207
1735018500000|2024-12-24 05:35:00|775.1|770.6|775.1|770.6|775.1|770.6|774.1|769.6|1857
1735018800000|2024-12-24 05:40:00|775.2|770.7|776.1|771.6|776.6|772.1|774.7|770.2|183
1735019100000|2024-12-24 05:45:00|776.4|771.9|779.1|774.6|779.1|774.6|776.4|771.9|259
1735019400000|2024-12-24 05:50:00|779.6|775.1|779.1|774.6|780.1|775.6|778.6|774.1|374
1735019700000|2024-12-24 05:55:00|779.6|775.1|779.1|774.6|779.6|775.1|778.6|774.1|57
1735020000000|2024-12-24 06:00:00|778.6|774.1|778.1|773.6|778.6|774.1|777.6|773.1|161
1735020300000|2024-12-24 06:05:00|778.6|774.1|779.1|774.6|779.1|774.6|778.6|774.1|118
1735020600000|2024-12-24 06:10:00|778.6|774.1|779.1|774.6|779.1|774.6|778.1|773.6|73
1735020900000|2024-12-24 06:15:00|778.6|774.1|778.1|773.6|778.6|774.1|778.1|773.6|223
1735021200000|2024-12-24 06:20:00|778.6|774.1|778.6|774.1|779.1|774.6|778.6|774.1|17
1735021500000|2024-12-24 06:25:00|779.1|774.6|778.6|774.1|779.1|774.6|778.6|774.1|215
1735021800000|2024-12-24 06:30:00|779.1|774.6|778.6|774.1|779.6|775.1|778.1|773.6|66
1735022100000|2024-12-24 06:35:00|779.1|774.6|779.1|774.6|779.6|775.1|779.1|774.6|47
1735022400000|2024-12-24 06:40:00|779.6|775.1|782.1|777.6|782.1|777.6|779.6|775.1|448
1735022700000|2024-12-24 06:45:00|782.6|778.1|784.1|779.6|784.5|780|782.5|778|689
1735023000000|2024-12-24 06:50:00|784|779.5|785.6|781.1|785.6|781.1|783.6|779.1|502
1735023300000|2024-12-24 06:55:00|786.1|781.6|786.1|781.6|786.6|782.1|785.5|781|1231
1735045200000|2024-12-24 13:00:00|783|778.5|782|777.5|784.5|780|782|777.5|649
1735045500000|2024-12-24 13:05:00|781.5|777|782.5|778|782.5|778|781.5|777|210
1735045800000|2024-12-24 13:10:00|782|777.5|781.5|777|782|777.5|781.5|777|136
1735046100000|2024-12-24 13:15:00|781.6|777.1|782|777.5|782.1|777.6|781.5|777|162
1735046400000|2024-12-24 13:20:00|781.6|777.1|781.5|777|782|777.5|781.5|777|56
1735046700000|2024-12-24 13:25:00|781.1|776.6|782|777.5|782.1|777.6|781.1|776.6|34
1735047000000|2024-12-24 13:30:00|782.1|777.6|781.1|776.6|782.1|777.6|781|776.5|102
1735047300000|2024-12-24 13:35:00|781.6|777.1|781.6|777.1|781.6|777.1|781.6|777.1|51
1735047600000|2024-12-24 13:40:00|781.1|776.6|781.1|776.6|781.6|777.1|781.1|776.6|88
1735047900000|2024-12-24 13:45:00|781.6|777.1|781.6|777.1|781.6|777.1|781.6|777.1|74
1735048200000|2024-12-24 13:50:00|781.5|777|781.1|776.6|781.6|777.1|781.1|776.6|32
1735048500000|2024-12-24 13:55:00|781.6|777.1|781.1|776.6|781.6|777.1|781.1|776.6|69
1735048800000|2024-12-24 14:00:00|781.6|777.1|782.1|777.6|782.1|777.6|781.6|777.1|32
1735049100000|2024-12-24 14:05:00|782|777.5|782.1|777.6|782.1|777.6|781.6|777.1|53
1735049400000|2024-12-24 14:10:00|782.6|778.1|782.5|778|782.6|778.1|782.5|778|37
1735049700000|2024-12-24 14:15:00|782.6|778.1|784|779.5|784|779.5|782.6|778.1|72
1735050000000|2024-12-24 14:20:00|784.5|780|784|779.5|784.5|780|783.5|779|55
1735050300000|2024-12-24 14:25:00|783.5|779|783.5|779|783.5|779|783.5|779|32
1735050600000|2024-12-24 14:30:00|783|778.5|783.5|779|784.5|780|783|778.5|160
1735050900000|2024-12-24 14:35:00|783|778.5|783.5|779|783.5|779|783|778.5|56
1735051200000|2024-12-24 14:40:00|784|779.5|784|779.5|784.1|779.6|784|779.5|136
1735051500000|2024-12-24 14:45:00|783.5|779|783|778.5|783.5|779|783|778.5|46
1735051800000|2024-12-24 14:50:00|783.1|778.6|782.1|777.6|783.5|779|782.1|777.6|158
1735052100000|2024-12-24 14:55:00|782.5|778|782.1|777.6|782.6|778.1|782.1|777.6|113
1735174800000|2024-12-26 01:00:00|778.9|774.4|780.4|775.9|780.4|775.9|778.4|773.9|3156
1735175100000|2024-12-26 01:05:00|780.5|776|780.9|776.4|781.4|776.9|780.5|776|247
1735175400000|2024-12-26 01:10:00|781|776.5|780.9|776.4|781|776.5|780.4|775.9|210
1735175700000|2024-12-26 01:15:00|781|776.5|782.4|777.9|783.4|778.9|781|776.5|754
1735176000000|2024-12-26 01:20:00|782.9|778.4|782.4|777.9|782.9|778.4|781.9|777.4|207
1735176300000|2024-12-26 01:25:00|782.9|778.4|783.1|778.6|783.9|779.4|782.4|777.9|349
1735176600000|2024-12-26 01:30:00|783.4|778.9|782.9|778.4|783.4|778.9|782.4|777.9|128
1735176900000|2024-12-26 01:35:00|783.4|778.9|784.4|779.9|784.4|779.9|782.9|778.4|661
1735177200000|2024-12-26 01:40:00|784.3|779.8|785.3|780.8|785.3|780.8|783.9|779.4|591
1735177500000|2024-12-26 01:45:00|784.9|780.4|784.8|780.3|784.9|780.4|784.8|780.3|73
1735177800000|2024-12-26 01:50:00|784.4|779.9|784.4|779.9|784.8|780.3|784.4|779.9|325
1735178100000|2024-12-26 01:55:00|783.9|779.4|784.4|779.9|784.4|779.9|783.4|778.9|1091
1735178400000|2024-12-26 02:00:00|784.9|780.4|785.4|780.9|785.4|780.9|784.9|780.4|338
1735178700000|2024-12-26 02:05:00|785.9|781.4|786.3|781.8|787.4|782.9|785.9|781.4|712
1735179000000|2024-12-26 02:10:00|786.4|781.9|786.3|781.8|786.8|782.3|785.4|780.9|108
1735180200000|2024-12-26 02:30:00|786.4|781.9|786.4|781.9|786.8|782.3|785.8|781.3|326
1735180500000|2024-12-26 02:35:00|786.9|782.4|785.9|781.4|786.9|782.4|785.4|780.9|128
1735180800000|2024-12-26 02:40:00|785.4|780.9|785.4|780.9|785.4|780.9|784.9|780.4|339
1735181100000|2024-12-26 02:45:00|784.9|780.4|785.4|780.9|785.4|780.9|784.9|780.4|21
1735181400000|2024-12-26 02:50:00|785.9|781.4|786.4|781.9|786.4|781.9|785.9|781.4|87
1735181700000|2024-12-26 02:55:00|786.3|781.8|786.4|781.9|786.9|782.4|785.9|781.4|140
1735182000000|2024-12-26 03:00:00|786.9|782.4|788.3|783.8|788.3|783.8|786.8|782.3|342
1735182300000|2024-12-26 03:05:00|788.6|784.1|788.8|784.3|788.8|784.3|788.3|783.8|481
1735182600000|2024-12-26 03:10:00|789.3|784.8|788.4|783.9|789.3|784.8|788.3|783.8|306
1735182900000|2024-12-26 03:15:00|788.8|784.3|788.8|784.3|788.8|784.3|787.8|783.3|30
1735183200000|2024-12-26 03:20:00|788.3|783.8|788.8|784.3|788.8|784.3|788.3|783.8|60
1735183500000|2024-12-26 03:25:00|788.3|783.8|787.8|783.3|789.3|784.8|787.3|782.8|102
1735183800000|2024-12-26 03:30:00|787.3|782.8|787.3|782.8|787.3|782.8|787.3|782.8|0
1735191000000|2024-12-26 05:30:00|786.3|781.8|784.3|779.8|786.3|781.8|784.1|779.6|816
1735191300000|2024-12-26 05:35:00|783.9|779.4|784.3|779.8|784.8|780.3|783.9|779.4|187
1735191600000|2024-12-26 05:40:00|784.4|779.9|782.9|778.4|784.8|780.3|782.9|778.4|416
1735191900000|2024-12-26 05:45:00|782.8|778.3|782.4|777.9|782.9|778.4|781.9|777.4|294
1735192200000|2024-12-26 05:50:00|781.9|777.4|780.9|776.4|782.4|777.9|780.9|776.4|359
1735192500000|2024-12-26 05:55:00|780.4|775.9|779.4|774.9|780.4|775.9|778.9|774.4|926
1735192800000|2024-12-26 06:00:00|779.9|775.4|779.4|774.9|779.9|775.4|779.4|774.9|151
1735193100000|2024-12-26 06:05:00|779.9|775.4|780.4|775.9|780.4|775.9|779.9|775.4|199
1735193400000|2024-12-26 06:10:00|780.9|776.4|779.9|775.4|780.9|776.4|779.9|775.4|252
1735193700000|2024-12-26 06:15:00|780.4|775.9|780.4|775.9|780.9|776.4|780.4|775.9|78
1735194000000|2024-12-26 06:20:00|780.9|776.4|780.9|776.4|780.9|776.4|779.9|775.4|87
1735194300000|2024-12-26 06:25:00|780.4|775.9|780.9|776.4|780.9|776.4|779.9|775.4|526
1735194600000|2024-12-26 06:30:00|781.4|776.9|781.9|777.4|782.4|777.9|781.4|776.9|225
1735194900000|2024-12-26 06:35:00|781.4|776.9|780.4|775.9|781.9|777.4|780.4|775.9|97
1735195200000|2024-12-26 06:40:00|780.9|776.4|780.9|776.4|780.9|776.4|780.9|776.4|21
1735195500000|2024-12-26 06:45:00|780.4|775.9|780.9|776.4|780.9|776.4|780.4|775.9|143
1735195800000|2024-12-26 06:50:00|780.4|775.9|779.4|774.9|780.4|775.9|779.4|774.9|270
1735196100000|2024-12-26 06:55:00|778.9|774.4|779.4|774.9|779.9|775.4|778.9|774.4|470
1735218000000|2024-12-26 13:00:00|780.9|776.4|781.3|776.8|782.4|777.9|779.8|775.3|445
1735218300000|2024-12-26 13:05:00|781.4|776.9|781.8|777.3|782.3|777.8|781.3|776.8|325
1735218600000|2024-12-26 13:10:00|782.3|777.8|783.3|778.8|783.8|779.3|781.3|776.8|408
1735218900000|2024-12-26 13:15:00|783.8|779.3|783.3|778.8|784.3|779.8|783.3|778.8|443
1735219200000|2024-12-26 13:20:00|783.8|779.3|783.8|779.3|783.8|779.3|783.3|778.8|337
1735219500000|2024-12-26 13:25:00|783.3|778.8|783.3|778.8|783.3|778.8|783.3|778.8|109
1735219800000|2024-12-26 13:30:00|782.8|778.3|783.3|778.8|783.3|778.8|782.8|778.3|131
1735220100000|2024-12-26 13:35:00|783.5|779|783.3|778.8|783.8|779.3|783.3|778.8|117
1735220400000|2024-12-26 13:40:00|783.2|778.7|784.3|779.8|784.3|779.8|782.8|778.3|257
1735220700000|2024-12-26 13:45:00|783.8|779.3|783.3|778.8|784.3|779.8|783.3|778.8|96
1735221000000|2024-12-26 13:50:00|782.8|778.3|782.3|777.8|782.8|778.3|782.3|777.8|5
1735221300000|2024-12-26 13:55:00|781.8|777.3|781.8|777.3|781.8|777.3|781.8|777.3|77
1735221600000|2024-12-26 14:00:00|781.3|776.8|782.3|777.8|782.3|777.8|781.3|776.8|187
1735221900000|2024-12-26 14:05:00|782.8|778.3|782.3|777.8|783.3|778.8|782.3|777.8|63
1735222200000|2024-12-26 14:10:00|781.8|777.3|781.8|777.3|781.8|777.3|781.8|777.3|62
1735222500000|2024-12-26 14:15:00|782.3|777.8|782.8|778.3|782.8|778.3|782.3|777.8|121
1735222800000|2024-12-26 14:20:00|782.3|777.8|782.3|777.8|782.3|777.8|782.3|777.8|28
1735223100000|2024-12-26 14:25:00|782.8|778.3|782.8|778.3|782.8|778.3|782.3|777.8|28
1735223400000|2024-12-26 14:30:00|782.3|777.8|782.8|778.3|782.8|778.3|782.3|777.8|20
1735223700000|2024-12-26 14:35:00|783.3|778.8|782.8|778.3|783.3|778.8|782.8|778.3|27
1735224000000|2024-12-26 14:40:00|782.3|777.8|782.8|778.3|782.8|778.3|782.3|777.8|27
1735224300000|2024-12-26 14:45:00|783.3|778.8|783.3|778.8|783.3|778.8|782.8|778.3|5
1735224600000|2024-12-26 14:50:00|782.8|778.3|783.3|778.8|783.3|778.8|782.8|778.3|19
1735224900000|2024-12-26 14:55:00|782.8|778.3|782.8|778.3|783.3|778.8|782.8|778.3|389
1735261200000|2024-12-27 01:00:00|782.3|777.8|779.3|774.8|782.8|778.3|778.8|774.3|554
1735261500000|2024-12-27 01:05:00|778.8|774.3|776.8|772.3|778.8|774.3|775.8|771.3|1083
1735261800000|2024-12-27 01:10:00|776.3|771.8|772.9|768.4|776.3|771.8|772.3|767.8|1187
1735262100000|2024-12-27 01:15:00|772.8|768.3|773.4|768.9|773.4|768.9|772.4|767.9|489
1735262400000|2024-12-27 01:20:00|773.3|768.8|773.9|769.4|774.8|770.3|773.3|768.8|226
1735262700000|2024-12-27 01:25:00|774.4|769.9|774.4|769.9|774.9|770.4|774.4|769.9|211
1735263000000|2024-12-27 01:30:00|774.9|770.4|774.9|770.4|774.9|770.4|774.4|769.9|255
1735263300000|2024-12-27 01:35:00|775.3|770.8|774.3|769.8|775.3|770.8|774.3|769.8|169
1735263600000|2024-12-27 01:40:00|774.4|769.9|774.4|769.9|774.9|770.4|773.9|769.4|140
1735263900000|2024-12-27 01:45:00|773.9|769.4|774.4|769.9|775.4|770.9|773.9|769.4|395
1735264200000|2024-12-27 01:50:00|774.9|770.4|773.9|769.4|775.3|770.8|773.9|769.4|127
1735264500000|2024-12-27 01:55:00|773.8|769.3|772.4|767.9|773.8|769.3|772.4|767.9|1304
1735264800000|2024-12-27 02:00:00|771.9|767.4|770.9|766.4|772.4|767.9|769.9|765.4|922
1735265100000|2024-12-27 02:05:00|770.4|765.9|770.4|765.9|770.9|766.4|769.9|765.4|621
1735265400000|2024-12-27 02:10:00|770.2|765.7|769.4|764.9|770.4|765.9|768.9|764.4|565
1735266600000|2024-12-27 02:30:00|768.9|764.4|769.4|764.9|769.4|764.9|768.9|764.4|446
1735266900000|2024-12-27 02:35:00|768.9|764.4|768.9|764.4|769.4|764.9|768.9|764.4|142
1735267200000|2024-12-27 02:40:00|768.7|764.2|769.9|765.4|770.4|765.9|768.7|764.2|308
1735267500000|2024-12-27 02:45:00|770.4|765.9|771.1|766.6|771.9|767.4|769.9|765.4|159
1735267800000|2024-12-27 02:50:00|770.9|766.4|770.9|766.4|771.4|766.9|770.8|766.3|140
1735268100000|2024-12-27 02:55:00|770.4|765.9|768.4|763.9|770.8|766.3|768.4|763.9|295
1735268400000|2024-12-27 03:00:00|767.9|763.4|766.4|761.9|767.9|763.4|766.4|761.9|605
1735268700000|2024-12-27 03:05:00|765.9|761.4|767.9|763.4|767.9|763.4|765.9|761.4|415
1735269000000|2024-12-27 03:10:00|768.4|763.9|769.9|765.4|769.9|765.4|767.9|763.4|156
1735269300000|2024-12-27 03:15:00|769.4|764.9|769.4|764.9|770.9|766.4|769.4|764.9|88
1735269600000|2024-12-27 03:20:00|768.9|764.4|768.4|763.9|768.9|764.4|767.9|763.4|133
1735269900000|2024-12-27 03:25:00|768.9|764.4|766.5|762|769.4|764.9|766.4|761.9|254
1735277400000|2024-12-27 05:30:00|766.4|761.9|765|760.5|766.4|761.9|764.4|759.9|800
1735277700000|2024-12-27 05:35:00|764.9|760.4|764.9|760.4|765.5|761|764.9|760.4|124
1735278000000|2024-12-27 05:40:00|765.4|760.9|765.4|760.9|765.4|760.9|764.4|759.9|258
1735278300000|2024-12-27 05:45:00|764.9|760.4|763.9|759.4|764.9|760.4|763.9|759.4|236
1735278600000|2024-12-27 05:50:00|764|759.5|764.4|759.9|764.9|760.4|764|759.5|105
1735278900000|2024-12-27 05:55:00|764|759.5|764.4|759.9|764.4|759.9|763.9|759.4|72
1735279200000|2024-12-27 06:00:00|764|759.5|764.9|760.4|765.4|760.9|763.9|759.4|328
1735279500000|2024-12-27 06:05:00|765.4|760.9|764.4|759.9|765.9|761.4|764|759.5|136
1735279800000|2024-12-27 06:10:00|764|759.5|763.9|759.4|764|759.5|763.9|759.4|47
1735280100000|2024-12-27 06:15:00|763.4|758.9|763.5|759|763.5|759|763|758.5|419
1735280400000|2024-12-27 06:20:00|763.4|758.9|763|758.5|763.4|758.9|763|758.5|90
1735280700000|2024-12-27 06:25:00|762.9|758.4|761.9|757.4|762.9|758.4|761|756.5|760
1735281000000|2024-12-27 06:30:00|761.5|757|762|757.5|762.4|757.9|761.5|757|262
1735281300000|2024-12-27 06:35:00|762.4|757.9|763.4|758.9|763.4|758.9|761.9|757.4|96
1735281600000|2024-12-27 06:40:00|763.9|759.4|764.4|759.9|764.9|760.4|763.4|758.9|342
1735281900000|2024-12-27 06:45:00|763.9|759.4|761.9|757.4|763.9|759.4|761.9|757.4|508
1735282200000|2024-12-27 06:50:00|761.4|756.9|761.9|757.4|761.9|757.4|760.9|756.4|590
1735282500000|2024-12-27 06:55:00|761.4|756.9|762.4|757.9|763.4|758.9|761.4|756.9|344
1735304400000|2024-12-27 13:00:00|763.4|758.4|761.8|757.3|764.8|760.3|761.8|757.3|327
1735304700000|2024-12-27 13:05:00|761.9|757.4|764.3|759.8|764.3|759.8|761.9|757.4|48
1735305000000|2024-12-27 13:10:00|763.8|759.3|763.3|758.8|764.8|760.3|763.3|758.8|76
1735305300000|2024-12-27 13:15:00|763.8|759.3|763.3|758.8|763.8|759.3|763.3|758.8|25
1735305600000|2024-12-27 13:20:00|763.4|758.9|761.4|756.9|763.4|758.9|760.9|756.4|139
1735305900000|2024-12-27 13:25:00|761.9|757.4|761.9|757.4|761.9|757.4|760.9|756.4|109
1735306200000|2024-12-27 13:30:00|761.8|757.3|762.4|757.9|762.4|757.9|761.8|757.3|43
1735306500000|2024-12-27 13:35:00|761.9|757.4|762.4|757.9|762.4|757.9|760.9|756.4|125
1735306800000|2024-12-27 13:40:00|762.1|757.6|762.4|757.9|762.9|758.4|761.9|757.4|93
1735307100000|2024-12-27 13:45:00|762.8|758.3|763.3|758.8|763.3|758.8|762.3|757.8|45
1735307400000|2024-12-27 13:50:00|762.9|758.4|763.9|759.4|763.9|759.4|762.9|758.4|32
1735307700000|2024-12-27 13:55:00|763.8|759.3|764.4|759.9|764.4|759.9|763.4|758.9|32
1735308000000|2024-12-27 14:00:00|764.9|760.4|765.8|761.3|766.3|761.8|764.4|759.9|89
1735308300000|2024-12-27 14:05:00|764.8|760.3|765.3|760.8|766.8|762.3|764.8|760.3|67
1735308600000|2024-12-27 14:10:00|765.4|760.9|765.3|760.8|765.8|761.3|765.3|760.8|48
1735308900000|2024-12-27 14:15:00|||||||||19
1735309200000|2024-12-27 14:20:00|764.9|760.4|764.9|760.4|764.9|760.4|764.8|760.3|25
1735309500000|2024-12-27 14:25:00|764.8|760.3|764.3|759.8|764.8|760.3|764.3|759.8|13
1735309800000|2024-12-27 14:30:00|763.9|759.4|764.3|759.8|764.3|759.8|763.9|759.4|18
1735310100000|2024-12-27 14:35:00|763.8|759.3|764.3|759.8|764.4|759.9|763.8|759.3|73
1735310400000|2024-12-27 14:40:00|763.8|759.3|762.9|758.4|763.8|759.3|762.9|758.4|11
1735310700000|2024-12-27 14:45:00|763.3|758.8|762.9|758.4|763.4|758.9|762.9|758.4|21
1735311000000|2024-12-27 14:50:00|763.3|758.8|763.3|758.8|763.4|758.9|763.3|758.8|17
1735311300000|2024-12-27 14:55:00|762.9|758.4|764.8|760.3|764.9|760.4|762.9|758.4|445
1735311600000|2024-12-27 15:00:00|764.4|759.9|764.4|759.9|764.4|759.9|764.4|759.9|0
1735520400000|2024-12-30 01:00:00|764.7|760.2|767.1|762.6|768.1|763.6|764.7|760.2|382
1735520700000|2024-12-30 01:05:00|766.7|762.2|769.2|764.7|769.2|764.7|766.6|762.1|323
1735521000000|2024-12-30 01:10:00|769.7|765.2|772.6|768.1|772.6|768.1|769.7|765.2|244
1735521300000|2024-12-30 01:15:00|772.1|767.6|773.6|769.1|773.6|769.1|771.6|767.1|74
1735521600000|2024-12-30 01:20:00|773.1|768.6|772.1|767.6|773.1|768.6|771.6|767.1|315
1735521900000|2024-12-30 01:25:00|772.6|768.1|772.6|768.1|773.1|768.6|772.1|767.6|86
1735522200000|2024-12-30 01:30:00|773.1|768.6|773.1|768.6|773.1|768.6|772.6|768.1|88
1735522500000|2024-12-30 01:35:00|773.6|769.1|772.6|768.1|774.1|769.6|772.6|768.1|34
1735522800000|2024-12-30 01:40:00|772.1|767.6|773.1|768.6|773.1|768.6|772.1|767.6|17
1735523100000|2024-12-30 01:45:00|773.6|769.1|775.6|771.1|776.1|771.6|773.6|769.1|233
1735523400000|2024-12-30 01:50:00|776.1|771.6|777.6|773.1|778.1|773.6|776.1|771.6|437
1735523700000|2024-12-30 01:55:00|777.1|772.6|777.1|772.6|777.1|772.6|776.1|771.6|77
1735524000000|2024-12-30 02:00:00|777.6|773.1|777.1|772.6|777.6|773.1|776.6|772.1|93
1735524300000|2024-12-30 02:05:00|777.6|773.1|777.1|772.6|777.6|773.1|776.6|772.1|106
1735524600000|2024-12-30 02:10:00|776.6|772.1|776.6|772.1|777.6|773.1|776.6|772.1|223
1735525800000|2024-12-30 02:30:00|777.1|772.6|778.6|774.1|778.6|774.1|776.6|772.1|131
1735526100000|2024-12-30 02:35:00|778.1|773.6|778.1|773.6|778.1|773.6|777.6|773.1|20
1735526400000|2024-12-30 02:40:00|777.6|773.1|777.6|773.1|778.1|773.6|777.6|773.1|68
1735526700000|2024-12-30 02:45:00|778.1|773.6|779.1|774.6|779.6|775.1|778.1|773.6|186
1735527000000|2024-12-30 02:50:00|779.6|775.1|778.1|773.6|779.6|775.1|778.1|773.6|479
1735527300000|2024-12-30 02:55:00|778.6|774.1|778.6|774.1|779.1|774.6|778.6|774.1|73
1735527600000|2024-12-30 03:00:00|779.1|774.6|778.6|774.1|779.1|774.6|778.6|774.1|252
1735527900000|2024-12-30 03:05:00|779.1|774.6|778.6|774.1|779.1|774.6|778.1|773.6|117
1735528200000|2024-12-30 03:10:00|778.1|773.6|778.1|773.6|778.6|774.1|778.1|773.6|23
1735528500000|2024-12-30 03:15:00|778.6|774.1|779.6|775.1|779.6|775.1|778.6|774.1|56
1735528800000|2024-12-30 03:20:00|779.1|774.6|778.1|773.6|779.1|774.6|778.1|773.6|68
1735529100000|2024-12-30 03:25:00|777.6|773.1|778.1|773.6|778.1|773.6|777.6|773.1|81
1735529400000|2024-12-30 03:30:00|777.6|773.1|777.6|773.1|777.6|773.1|777.6|773.1|0
1735536600000|2024-12-30 05:30:00|777.4|772.9|777.6|773.1|778.6|774.1|777.4|772.9|57
1735536900000|2024-12-30 05:35:00|778.1|773.6|778.6|774.1|778.6|774.1|777.1|772.6|202
1735537200000|2024-12-30 05:40:00|779.1|774.6|779.1|774.6|779.6|775.1|778.6|774.1|141
1735537500000|2024-12-30 05:45:00|779.6|775.1|779.1|774.6|779.6|775.1|778.6|774.1|84
1735537800000|2024-12-30 05:50:00|778.6|774.1|778.6|774.1|779.1|774.6|778.1|773.6|60
1735538100000|2024-12-30 05:55:00|779.1|774.6|778.6|774.1|779.1|774.6|778.6|774.1|69
1735538400000|2024-12-30 06:00:00|779.1|774.6|779.1|774.6|779.1|774.6|778.6|774.1|119
1735538700000|2024-12-30 06:05:00|778.6|774.1|779.1|774.6|779.1|774.6|778.6|774.1|9
1735539000000|2024-12-30 06:10:00|779.6|775.1|779.6|775.1|779.6|775.1|779.1|774.6|203
1735539300000|2024-12-30 06:15:00|779.1|774.6|779.1|774.6|780.1|775.6|779.1|774.6|128
1735539600000|2024-12-30 06:20:00|779.6|775.1|779.6|775.1|779.6|775.1|779.1|774.6|46
1735539900000|2024-12-30 06:25:00|780.1|775.6|779.1|774.6|780.1|775.6|779.1|774.6|72
1735540200000|2024-12-30 06:30:00|778.6|774.1|779.6|775.1|779.6|775.1|778.6|774.1|18
1735540500000|2024-12-30 06:35:00|779.1|774.6|778.1|773.6|779.1|774.6|778.1|773.6|156
1735540800000|2024-12-30 06:40:00|777.6|773.1|777.6|773.1|778.1|773.6|777.1|772.6|127
1735541100000|2024-12-30 06:45:00|||||||||98
1735541400000|2024-12-30 06:50:00|778.1|773.6|778.1|773.6|778.1|773.6|777.6|773.1|395
1735541700000|2024-12-30 06:55:00|777.6|773.1|778.1|773.6|778.6|774.1|777.1|772.6|249
1735563600000|2024-12-30 13:00:00|780.1|775.6|778.6|774.1|780.1|775.6|778.6|774.1|94
1735563900000|2024-12-30 13:05:00|779.1|774.6|778.6|774.1|779.1|774.6|778.6|774.1|261
1735564200000|2024-12-30 13:10:00|779.1|774.6|778.6|774.1|779.1|774.6|778.1|773.6|278
1735564500000|2024-12-30 13:15:00|779.1|774.6|779.1|774.6|779.1|774.6|778.6|774.1|137
1735564800000|2024-12-30 13:20:00|778.6|774.1|778.6|774.1|778.6|774.1|778.6|774.1|226
1735565100000|2024-12-30 13:25:00|779.1|774.6|778.6|774.1|779.1|774.6|778.1|773.6|90
1735565400000|2024-12-30 13:30:00|779.1|774.6|778.6|774.1|779.1|774.6|778.6|774.1|31
1735565700000|2024-12-30 13:35:00|777.1|772.6|777.6|773.1|777.6|773.1|776.3|771.8|67
1735566000000|2024-12-30 13:40:00|777.1|772.6|777.6|773.1|777.6|773.1|777.1|772.6|21
1735566300000|2024-12-30 13:45:00|777.1|772.6|778.1|773.6|778.1|773.6|777.1|772.6|79
1735566600000|2024-12-30 13:50:00|778.6|774.1|778.6|774.1|778.6|774.1|778.1|773.6|121
1735566900000|2024-12-30 13:55:00|779.1|774.6|780.5|776|780.5|776|779.1|774.6|109
1735567200000|2024-12-30 14:00:00|780.8|776.3|780.5|776|781.5|777|780.5|776|66
1735567500000|2024-12-30 14:05:00|781|776.5|781.5|777|781.5|777|780.8|776.3|27
1735567800000|2024-12-30 14:10:00|782|777.5|781.5|777|784|779.5|781.5|777|277
1735568100000|2024-12-30 14:15:00|781.1|776.6|780.6|776.1|781.5|777|780.1|775.6|108
1735568400000|2024-12-30 14:20:00|781.1|776.6|782.5|778|782.5|778|781.1|776.6|94
1735568700000|2024-12-30 14:25:00|783|778.5|782.5|778|783|778.5|782.5|778|172
1735569000000|2024-12-30 14:30:00|782|777.5|782|777.5|782|777.5|782|777.5|9
1735569300000|2024-12-30 14:35:00|782.5|778|782|777.5|782.5|778|782|777.5|10
1735569600000|2024-12-30 14:40:00|782.5|778|782|777.5|783|778.5|782|777.5|28
1735569900000|2024-12-30 14:45:00|781.6|777.1|781.1|776.6|781.6|777.1|781.1|776.6|13
1735570200000|2024-12-30 14:50:00|781.5|777|781.1|776.6|781.6|777.1|781.1|776.6|35
1735570500000|2024-12-30 14:55:00|780.6|776.1|780.8|776.3|780.8|776.3|780.5|776|113
1735606800000|2024-12-31 01:00:00|781|776.5|779.5|775|781.5|777|779.5|775|95553
1735607100000|2024-12-31 01:05:00|780|775.5|780.5|776|782|777.5|780|775.5|4264
1735607400000|2024-12-31 01:10:00|780|775.5|780|775.5|780.5|776|780|775.5|1896
1735607700000|2024-12-31 01:15:00|780.5|776|779.5|775|780.5|776|779.5|775|3026
1735608000000|2024-12-31 01:20:00|779|774.5|780|775.5|780.5|776|779|774.5|4352
1735608300000|2024-12-31 01:25:00|779.5|775|780|775.5|780|775.5|779.5|775|812
1735608600000|2024-12-31 01:30:00|780.5|776|780.5|776|781.5|777|780.5|776|3041
1735608900000|2024-12-31 01:35:00|780|775.5|779|774.5|780|775.5|779|774.5|2692
1735609200000|2024-12-31 01:40:00|778.5|774|779.5|775|779.5|775|778.5|774|2482
1735609500000|2024-12-31 01:45:00|779|774.5|780|775.5|780|775.5|779|774.5|1774
1735609800000|2024-12-31 01:50:00|779.5|775|780|775.5|780|775.5|779.5|775|1229
1735610100000|2024-12-31 01:55:00|779.5|775|779|774.5|779.5|775|778.5|774|2520
1735610400000|2024-12-31 02:00:00|778.5|774|778|773.5|779.5|775|778|773.5|3503
1735610700000|2024-12-31 02:05:00|777.5|773|778.5|774|779.5|775|777|772.5|5722
1735611000000|2024-12-31 02:10:00|779|774.5|777.5|773|779|774.5|777.5|773|2208
1735612200000|2024-12-31 02:30:00|778|773.5|778.5|774|778.5|774|778|773.5|3159
1735612500000|2024-12-31 02:35:00|778|773.5|779|774.5|779|774.5|778|773.5|1835
1735612800000|2024-12-31 02:40:00|779.5|775|779|774.5|779.5|775|779|774.5|1278
1735613100000|2024-12-31 02:45:00|778.5|774|778|773.5|779|774.5|778|773.5|1288
1735613400000|2024-12-31 02:50:00|778.5|774|777|772.5|779|774.5|777|772.5|3721
1735613700000|2024-12-31 02:55:00|776.5|772|777|772.5|777|772.5|776.5|772|3596
1735614000000|2024-12-31 03:00:00|776.5|772|777|772.5|777|772.5|776|771.5|4663
1735614300000|2024-12-31 03:05:00|777.5|773|776|771.5|778|773.5|776|771.5|2957
1735614600000|2024-12-31 03:10:00|775.5|771|776.5|772|777|772.5|775.5|771|3860
1735614900000|2024-12-31 03:15:00|777|772.5|777|772.5|777.5|773|776|771.5|2862
1735615200000|2024-12-31 03:20:00|777.5|773|777.5|773|778|773.5|777.5|773|2610
1735615500000|2024-12-31 03:25:00|778|773.5|776.5|772|779.5|775|776.5|772|6129
1735623000000|2024-12-31 05:30:00|776|771.5|776.5|772|777|772.5|775.5|771|4887
1735623300000|2024-12-31 05:35:00|776|771.5|776|771.5|776.5|772|776|771.5|2160
1735623600000|2024-12-31 05:40:00|775.5|771|776.5|772|776.5|772|775.5|771|1977
1735623900000|2024-12-31 05:45:00|777|772.5|778|773.5|778|773.5|776.5|772|2994
1735624200000|2024-12-31 05:50:00|777.5|773|778|773.5|778|773.5|777.5|773|2601
1735624500000|2024-12-31 05:55:00|777.5|773|778.5|774|778.5|774|777|772.5|2391
1735624800000|2024-12-31 06:00:00|779|774.5|779.5|775|779.5|775|779|774.5|3563
1735625100000|2024-12-31 06:05:00|779|774.5|777.5|773|779.5|775|776.5|772|3984
1735625400000|2024-12-31 06:10:00|777|772.5|777|772.5|777.5|773|777|772.5|1605
1735625700000|2024-12-31 06:15:00|777.5|773|780|775.5|780|775.5|777|772.5|4447
1735626000000|2024-12-31 06:20:00|779.5|775|780.5|776|782|777.5|779|774.5|7907
1735626300000|2024-12-31 06:25:00|781|776.5|779|774.5|781|776.5|778.5|774|3796
1735626600000|2024-12-31 06:30:00|779.5|775|781|776.5|781.5|777|779.5|775|3423
1735626900000|2024-12-31 06:35:00|781.5|777|782|777.5|782|777.5|781|776.5|5570
1735627200000|2024-12-31 06:40:00|781.5|777|783.5|779|783.5|779|781.5|777|7998
1735627500000|2024-12-31 06:45:00|783.7|779.2|782|777.5|784|779.5|781.5|777|9824
1735627800000|2024-12-31 06:50:00|781.5|777|781|776.5|782|777.5|780.5|776|5138
1735628100000|2024-12-31 06:55:00|780.5|776|781.5|777|781.5|777|780.5|776|8805
1735779600000|2025-01-02 01:00:00|779.3|774.8|776.3|771.8|779.3|774.8|773.3|768.8|23957
1735779900000|2025-01-02 01:05:00|776.8|772.3|776.8|772.3|777.8|773.3|776.3|771.8|6169
1735780200000|2025-01-02 01:10:00|777|772.5|781.5|777|782.3|777.8|777|772.5|12463
1735780500000|2025-01-02 01:15:00|781.8|777.3|780.3|775.8|784.8|780.3|779.8|775.3|12039
1735780800000|2025-01-02 01:20:00|780.5|776|782.8|778.3|783.8|779.3|780.3|775.8|5094
1735781100000|2025-01-02 01:25:00|782.3|777.8|782.3|777.8|782.8|778.3|780.8|776.3|4454
1735781400000|2025-01-02 01:30:00|782.8|778.3|782.3|777.8|783.3|778.8|781.8|777.3|4929
1735781700000|2025-01-02 01:35:00|782.5|778|783.3|778.8|783.8|779.3|782.5|778|3967
1735782000000|2025-01-02 01:40:00|782.8|778.3|781.8|777.3|783.3|778.8|781.3|776.8|3365
1735782300000|2025-01-02 01:45:00|781.3|776.8|781.3|776.8|782.3|777.8|780.8|776.3|2797
1735782600000|2025-01-02 01:50:00|781.8|777.3|783.3|778.8|783.3|778.8|781.8|777.3|2776
1735782900000|2025-01-02 01:55:00|783.8|779.3|782.8|778.3|783.8|779.3|782.3|777.8|2895
1735783200000|2025-01-02 02:00:00|783.3|778.8|783.8|779.3|784.3|779.8|782.3|777.8|6894
1735783500000|2025-01-02 02:05:00|783.3|778.8|785.3|780.8|785.8|781.3|782.3|777.8|9700
1735783800000|2025-01-02 02:10:00|785.8|781.3|785.5|781|785.8|781.3|784.3|779.8|5752
1735785000000|2025-01-02 02:30:00|785.8|781.3|785.8|781.3|786.3|781.8|785.3|780.8|5318
1735785300000|2025-01-02 02:35:00|786.3|781.8|785.8|781.3|786.3|781.8|785.3|780.8|3322
1735785600000|2025-01-02 02:40:00|785.3|780.8|785.8|781.3|786.3|781.8|784.3|779.8|3557
1735785900000|2025-01-02 02:45:00|786.3|781.8|786.3|781.8|786.8|782.3|785.8|781.3|3921
1735786200000|2025-01-02 02:50:00|786.8|782.3|787.8|783.3|788.5|784|786.3|781.8|12749
1735786500000|2025-01-02 02:55:00|787.3|782.8|788.3|783.8|788.3|783.8|787.3|782.8|4366
1735786800000|2025-01-02 03:00:00|788.8|784.3|789.3|784.8|789.8|785.3|788.8|784.3|13090
1735787100000|2025-01-02 03:05:00|788.8|784.3|787.8|783.3|788.8|784.3|787.8|783.3|4654
1735787400000|2025-01-02 03:10:00|788.3|783.8|787.8|783.3|788.3|783.8|786.3|781.8|4297
1735787700000|2025-01-02 03:15:00|788.3|783.8|786.8|782.3|788.3|783.8|786.8|782.3|2882
1735788000000|2025-01-02 03:20:00|787.3|782.8|787.3|782.8|787.8|783.3|786.8|782.3|1859
1735788300000|2025-01-02 03:25:00|786.8|782.3|785.8|781.3|787.3|782.8|785.8|781.3|3453
1735795800000|2025-01-02 05:30:00|784.3|779.8|784.8|780.3|785.8|781.3|783.3|778.8|13756
1735796100000|2025-01-02 05:35:00|784.3|779.8|784.8|780.3|784.8|780.3|784.3|779.8|2618
1735796400000|2025-01-02 05:40:00|784.3|779.8|782.3|777.8|784.3|779.8|782.3|777.8|8663
1735796700000|2025-01-02 05:45:00|782.8|778.3|781.8|777.3|782.8|778.3|781.7|777.2|5070
1735797000000|2025-01-02 05:50:00|782.2|777.7|782.8|778.3|783.7|779.2|782.2|777.7|5566
1735797300000|2025-01-02 05:55:00|783.2|778.7|784.3|779.8|784.8|780.3|782.8|778.3|4384
1735797600000|2025-01-02 06:00:00|784.5|780|783.8|779.3|784.8|780.3|783.3|778.8|3420
1735797900000|2025-01-02 06:05:00|783.3|778.8|783.2|778.7|784.2|779.7|783.2|778.7|2310
1735798200000|2025-01-02 06:10:00|782.8|778.3|782.2|777.7|782.8|778.3|781.7|777.2|3660
1735798500000|2025-01-02 06:15:00|782.3|777.8|782.8|778.3|782.8|778.3|781.7|777.2|3852
1735798800000|2025-01-02 06:20:00|782.7|778.2|782.7|778.2|783.2|778.7|781.2|776.7|3560
1735799100000|2025-01-02 06:25:00|783.2|778.7|783.7|779.2|783.7|779.2|782.7|778.2|2810
1735799400000|2025-01-02 06:30:00|783.3|778.8|782.2|777.7|783.3|778.8|781.7|777.2|3163
1735799700000|2025-01-02 06:35:00|781.7|777.2|783.2|778.7|783.7|779.2|781.7|777.2|3411
1735800000000|2025-01-02 06:40:00|783|778.5|783.2|778.7|783.7|779.2|782.7|778.2|2394
1735800300000|2025-01-02 06:45:00|782.7|778.2|783.2|778.7|783.2|778.7|782.2|777.7|2175
1735800600000|2025-01-02 06:50:00|782.8|778.3|784.2|779.7|784.7|780.2|782.8|778.3|4284
1735800900000|2025-01-02 06:55:00|783.7|779.2|784.2|779.7|784.2|779.7|783.7|779.2|6218
1735822800000|2025-01-02 13:00:00|783.7|779.2|783.7|779.2|784.7|780.2|783.2|778.7|6708
1735823100000|2025-01-02 13:05:00|784.2|779.7|783.7|779.2|784.2|779.7|783.7|779.2|2366
1735823400000|2025-01-02 13:10:00|784.2|779.7|782.2|777.7|784.2|779.7|782.2|777.7|5032
1735823700000|2025-01-02 13:15:00|781.7|777.2|781.7|777.2|782.7|778.2|781.2|776.7|6442
1735824000000|2025-01-02 13:20:00|781.2|776.7|780.7|776.2|781.2|776.7|780.7|776.2|5161
1735824300000|2025-01-02 13:25:00|780.2|775.7|780.7|776.2|781.2|776.7|779.7|775.2|4884
1735824600000|2025-01-02 13:30:00|780.2|775.7|781.2|776.7|781.7|777.2|780.2|775.7|3828
1735824900000|2025-01-02 13:35:00|780.9|776.4|780.7|776.2|781.2|776.7|780.7|776.2|1391
1735825200000|2025-01-02 13:40:00|781.2|776.7|781.2|776.7|781.2|776.7|781.2|776.7|1332
1735825500000|2025-01-02 13:45:00|780.7|776.2|780.7|776.2|781.2|776.7|780.7|776.2|1244
1735825800000|2025-01-02 13:50:00|781.2|776.7|780.2|775.7|781.2|776.7|779.7|775.2|3718
1735826100000|2025-01-02 13:55:00|779.7|775.2|779.7|775.2|780.2|775.7|779.7|775.2|1953
1735826400000|2025-01-02 14:00:00|779.2|774.7|778.7|774.2|779.2|774.7|778.7|774.2|6042
1735826700000|2025-01-02 14:05:00|779.2|774.7|780.2|775.7|780.2|775.7|779.2|774.7|2988
1735827000000|2025-01-02 14:10:00|779.9|775.4|779.7|775.2|780.2|775.7|779.2|774.7|2794
1735827300000|2025-01-02 14:15:00|780.2|775.7|779.7|775.2|780.7|776.2|779.7|775.2|1666
1735827600000|2025-01-02 14:20:00|779.2|774.7|777.7|773.2|779.2|774.7|777.7|773.2|4038
1735827900000|2025-01-02 14:25:00|778.2|773.7|777.7|773.2|778.7|774.2|777.2|772.7|5437
1735828200000|2025-01-02 14:30:00|777.2|772.7|778.2|773.7|778.2|773.7|777.2|772.7|3894
1735828500000|2025-01-02 14:35:00|778.7|774.2|778.7|774.2|778.7|774.2|778.2|773.7|1641
1735828800000|2025-01-02 14:40:00|778.2|773.7|778.7|774.2|778.7|774.2|778.2|773.7|1821
1735829100000|2025-01-02 14:45:00|779.2|774.7|778.7|774.2|779.7|775.2|778.7|774.2|2452
1735829400000|2025-01-02 14:50:00|779.2|774.7|779.2|774.7|779.2|774.7|778.7|774.2|1332
1735829700000|2025-01-02 14:55:00|778.7|774.2|778.7|774.2|779.2|774.7|778.2|773.7|3309
1735866000000|2025-01-03 01:00:00|779.1|774.6|777.6|773.1|779.1|774.6|777.6|773.1|6708
1735866300000|2025-01-03 01:05:00|777.1|772.6|777.1|772.6|777.6|773.1|777.1|772.6|4747
1735866600000|2025-01-03 01:10:00|776.6|772.1|772.6|768.1|777.1|772.6|772.6|768.1|17829
1735866900000|2025-01-03 01:15:00|772.1|767.6|770.6|766.1|772.6|768.1|769.6|765.1|22455
1735867200000|2025-01-03 01:20:00|770.4|765.9|769.6|765.1|771.1|766.6|769.1|764.6|10682
1735867500000|2025-01-03 01:25:00|770.1|765.6|769.1|764.6|770.1|765.6|768.6|764.1|7650
1735867800000|2025-01-03 01:30:00|768.6|764.1|769.6|765.1|769.6|765.1|768.1|763.6|9697
1735868100000|2025-01-03 01:35:00|770.1|765.6|768.6|764.1|770.1|765.6|768.6|764.1|6040
1735868400000|2025-01-03 01:40:00|769.1|764.6|771.1|766.6|771.1|766.6|769.1|764.6|7774
1735868700000|2025-01-03 01:45:00|770.6|766.1|768.6|764.1|770.6|766.1|768.1|763.6|5548
1735869000000|2025-01-03 01:50:00|769.1|764.6|767.6|763.1|769.1|764.6|767.1|762.6|6472
1735869300000|2025-01-03 01:55:00|767.1|762.6|768.6|764.1|769.6|765.1|767.1|762.6|6384
1735869600000|2025-01-03 02:00:00|768.1|763.6|768.6|764.1|768.6|764.1|767.1|762.6|7737
1735869900000|2025-01-03 02:05:00|769.1|764.6|768.6|764.1|769.1|764.6|768.1|763.6|2586
1735870200000|2025-01-03 02:10:00|769.1|764.6|769.1|764.6|769.6|765.1|768.6|764.1|3281
1735871400000|2025-01-03 02:30:00|770.1|765.6|771.1|766.6|771.1|766.6|769.1|764.6|7577
1735871700000|2025-01-03 02:35:00|770.6|766.1|768.1|763.6|770.6|766.1|768.1|763.6|5297
1735872000000|2025-01-03 02:40:00|768.6|764.1|766.1|761.6|768.6|764.1|766.1|761.6|8781
1735872300000|2025-01-03 02:45:00|765.6|761.1|765.6|761.1|765.6|761.1|765.1|760.6|6115
1735872600000|2025-01-03 02:50:00|765.1|760.6|765.6|761.1|766.1|761.6|765.1|760.6|4776
1735872900000|2025-01-03 02:55:00|766.1|761.6|764.6|760.1|766.1|761.6|764.1|759.6|7050
1735873200000|2025-01-03 03:00:00|764.1|759.6|764.6|760.1|765.1|760.6|763.6|759.1|8167
1735873500000|2025-01-03 03:05:00|765.1|760.6|764.1|759.6|765.6|761.1|764.1|759.6|5926
1735873800000|2025-01-03 03:10:00|763.6|759.1|765.1|760.6|765.6|761.1|763.6|759.1|5077
1735874100000|2025-01-03 03:15:00|764.6|760.1|765.1|760.6|765.6|761.1|764.1|759.6|5636
1735874400000|2025-01-03 03:20:00|764.6|760.1|764.6|760.1|765.1|760.6|763.1|758.6|5744
1735874700000|2025-01-03 03:25:00|764.1|759.6|764.1|759.6|764.6|760.1|764.1|759.6|2500
1735882200000|2025-01-03 05:30:00|763.6|759.1|763.1|758.6|764.1|759.6|762.1|757.6|11291
1735882500000|2025-01-03 05:35:00|762.6|758.1|763.6|759.1|763.6|759.1|762.1|757.6|8106
1735882800000|2025-01-03 05:40:00|764.1|759.6|763.6|759.1|764.1|759.6|763.1|758.6|3974
1735883100000|2025-01-03 05:45:00|764.1|759.6|764.1|759.6|764.1|759.6|763.6|759.1|3769
1735883400000|2025-01-03 05:50:00|763.8|759.3|763.6|759.1|764.1|759.6|763.6|759.1|2264
1735883700000|2025-01-03 05:55:00|763.8|759.3|764.1|759.6|764.6|760.1|763.1|758.6|4572
1735884000000|2025-01-03 06:00:00|763.6|759.1|763.6|759.1|763.6|759.1|762.6|758.1|4273
1735884300000|2025-01-03 06:05:00|763.1|758.6|763.1|758.6|763.6|759.1|762.6|758.1|3311
1735884600000|2025-01-03 06:10:00|762.6|758.1|762.6|758.1|763.1|758.6|762.6|758.1|2554
1735884900000|2025-01-03 06:15:00|762.1|757.6|764.1|759.6|764.1|759.6|762.1|757.6|3796
1735885200000|2025-01-03 06:20:00|764.6|760.1|767.1|762.6|767.1|762.6|764.1|759.6|14317
1735885500000|2025-01-03 06:25:00|767.6|763.1|765.6|761.1|767.6|763.1|765.6|761.1|6225
1735885800000|2025-01-03 06:30:00|765.8|761.3|765.1|760.6|766.1|761.6|764.6|760.1|3921
1735886100000|2025-01-03 06:35:00|764.6|760.1|765.1|760.6|765.6|761.1|764.1|759.6|3101
1735886400000|2025-01-03 06:40:00|764.6|760.1|764.6|760.1|765.6|761.1|764.6|760.1|1699
1735886700000|2025-01-03 06:45:00|765.1|760.6|764.1|759.6|765.1|760.6|764.1|759.6|2068
1735887000000|2025-01-03 06:50:00|764|759.5|764.5|760|765|760.5|763.6|759.1|4783
1735887300000|2025-01-03 06:55:00|764.6|760.1|765.5|761|766.1|761.6|764.6|760.1|9138
1735909200000|2025-01-03 13:00:00|767.2|762.7|766|761.5|767.2|762.7|764.5|760|10177
1735909500000|2025-01-03 13:05:00|765.5|761|766|761.5|766.5|762|764|759.5|7082
1735909800000|2025-01-03 13:10:00|766.5|762|766.5|762|767|762.5|766|761.5|4883
1735910100000|2025-01-03 13:15:00|767|762.5|765.5|761|767.5|763|765.5|761|5961
1735910400000|2025-01-03 13:20:00|766|761.5|764.5|760|766|761.5|764|759.5|7670
1735910700000|2025-01-03 13:25:00|764|759.5|763.5|759|764.5|760|763|758.5|6628
1735911000000|2025-01-03 13:30:00|764|759.5|763|758.5|764|759.5|762.5|758|6318
1735911300000|2025-01-03 13:35:00|762.5|758|762|757.5|763.5|759|760.5|756|14185
1735911600000|2025-01-03 13:40:00|761.5|757|763|758.5|764|759.5|761.5|757|4403
1735911900000|2025-01-03 13:45:00|762.5|758|764|759.5|764|759.5|762.5|758|3470
1735912200000|2025-01-03 13:50:00|764.5|760|765.5|761|765.5|761|764|759.5|4745
1735912500000|2025-01-03 13:55:00|765|760.5|765.5|761|765.5|761|764.5|760|2755
1735912800000|2025-01-03 14:00:00|766|761.5|766.5|762|767.5|763|765.5|761|6000
1735913100000|2025-01-03 14:05:00|766|761.5|766|761.5|766|761.5|765.5|761|2137
1735913400000|2025-01-03 14:10:00|765.5|761|765.5|761|766|761.5|765.5|761|1504
1735913700000|2025-01-03 14:15:00|766|761.5|766.5|762|766.5|762|765.5|761|2838
1735914000000|2025-01-03 14:20:00|766|761.5|766.5|762|767|762.5|765.5|761|2886
1735914300000|2025-01-03 14:25:00|767|762.5|766.5|762|767|762.5|766|761.5|1561
1735914600000|2025-01-03 14:30:00|766|761.5|767|762.5|767|762.5|766|761.5|1727
1735914900000|2025-01-03 14:35:00|766.5|762|767.5|763|767.5|763|766.5|762|1916
1735915200000|2025-01-03 14:40:00|767|762.5|769|764.5|769.5|765|767|762.5|7922
1735915500000|2025-01-03 14:45:00|769.2|764.7|769|764.5|770|765.5|767.5|763|7025
1735915800000|2025-01-03 14:50:00|769.5|765|769.5|765|771|766.5|769|764.5|6641
1735916100000|2025-01-03 14:55:00|769|764.5|770|765.5|770|765.5|769|764.5|5036
1736125200000|2025-01-06 01:00:00|768|763.5|765|760.5|768.5|764|764.5|760|12817
1736125500000|2025-01-06 01:05:00|765.5|761|764.5|760|765.5|761|763.5|759|6650
1736125800000|2025-01-06 01:10:00|765|760.5|769|764.5|769|764.5|765|760.5|6465
1736126100000|2025-01-06 01:15:00|768.5|764|767.5|763|770|765.5|767.5|763|6921
1736126400000|2025-01-06 01:20:00|768|763.5|769.5|765|770|765.5|767.5|763|6518
1736126700000|2025-01-06 01:25:00|769.2|764.7|769|764.5|769.5|765|768.5|764|2446
1736127000000|2025-01-06 01:30:00|768.5|764|767.5|763|769|764.5|767.5|763|3402
1736127300000|2025-01-06 01:35:00|767|762.5|766.5|762|767.5|763|766|761.5|3463
1736127600000|2025-01-06 01:40:00|766|761.5|765.5|761|767|762.5|765.5|761|3218
1736127900000|2025-01-06 01:45:00|766|761.5|765.5|761|766.5|762|765.5|761|2856
1736128200000|2025-01-06 01:50:00|765|760.5|763.5|759|765.5|761|763.5|759|4718
1736128500000|2025-01-06 01:55:00|764|759.5|763|758.5|764.5|760|762.5|758|5513
1736128800000|2025-01-06 02:00:00|762.5|758|762.5|758|763|758.5|761.5|757|7154
1736129100000|2025-01-06 02:05:00|763|758.5|766.5|762|767|762.5|763|758.5|8335
1736129400000|2025-01-06 02:10:00|767|762.5|768|763.5|768.5|764|767|762.5|6784
1736130600000|2025-01-06 02:30:00|767.5|763|765|760.5|768.2|763.7|764.5|760|5883
1736130900000|2025-01-06 02:35:00|764.5|760|764|759.5|765|760.5|764|759.5|2259
1736131200000|2025-01-06 02:40:00|763.5|759|763|758.5|764|759.5|763|758.5|2308
1736131500000|2025-01-06 02:45:00|763.5|759|763|758.5|764|759.5|763|758.5|2633
1736131800000|2025-01-06 02:50:00|763.5|759|762.5|758|763.5|759|762.5|758|3096
1736132100000|2025-01-06 02:55:00|763|758.5|763|758.5|763|758.5|763|758.5|1046
1736132400000|2025-01-06 03:00:00|763.5|759|762.5|758|764|759.5|762.5|758|3336
1736132700000|2025-01-06 03:05:00|763|758.5|763|758.5|764|759.5|762.5|758|1791
1736133000000|2025-01-06 03:10:00|762.5|758|761.5|757|763.5|759|761.5|757|5643
1736133300000|2025-01-06 03:15:00|761|756.5|760|755.5|761.5|757|758.5|754|23142
1736133600000|2025-01-06 03:20:00|759.7|755.2|762|757.5|764|759.5|759|754.5|11899
1736133900000|2025-01-06 03:25:00|761.5|757|759.5|755|762|757.5|759.5|755|5811
1736141400000|2025-01-06 05:30:00|757.7|753.2|757.5|753|759|754.5|756|751.5|19032
1736141700000|2025-01-06 05:35:00|757|752.5|756|751.5|758|753.5|755|750.5|11161
1736142000000|2025-01-06 05:40:00|756.5|752|754.5|750|756.5|752|754.5|750|9402
1736142300000|2025-01-06 05:45:00|754.3|749.8|754|749.5|754.5|750|753.5|749|9325
1736142600000|2025-01-06 05:50:00|753.5|749|755.5|751|756|751.5|753|748.5|8817
1736142900000|2025-01-06 05:55:00|756|751.5|756.5|752|756.5|752|755.5|751|4597
1736143200000|2025-01-06 06:00:00|757|752.5|756.5|752|757|752.5|755.5|751|4737
1736143500000|2025-01-06 06:05:00|757|752.5|756|751.5|757|752.5|755.5|751|3114
1736143800000|2025-01-06 06:10:00|755.5|751|755.5|751|756|751.5|755.5|751|1455
1736144100000|2025-01-06 06:15:00|755|750.5|756|751.5|756.5|752|754.5|750|4269
1736144400000|2025-01-06 06:20:00|755.5|751|755|750.5|756|751.5|754.5|750|2175
1736144700000|2025-01-06 06:25:00|754.5|750|754.5|750|755|750.5|754|749.5|3144
1736145000000|2025-01-06 06:30:00|754|749.5|753.5|749|754.5|750|753|748.5|4040
1736145300000|2025-01-06 06:35:00|753|748.5|754.5|750|755|750.5|753|748.5|4767
1736145600000|2025-01-06 06:40:00|754|749.5|754|749.5|754|749.5|753.5|749|2809
1736145900000|2025-01-06 06:45:00|754.5|750|753.5|749|754.5|750|753.5|749|2695
1736146200000|2025-01-06 06:50:00|754|749.5|753|748.5|754|749.5|752.5|748|5576
1736146500000|2025-01-06 06:55:00|753.5|749|753|748.5|754|749.5|753|748.5|8288
1736168400000|2025-01-06 13:00:00|761.3|756.8|759.5|755|761.4|756.9|758.4|753.9|29543
1736168700000|2025-01-06 13:05:00|759|754.5|759|754.5|760|755.5|758.5|754|5738
1736169000000|2025-01-06 13:10:00|759.5|755|759.5|755|760|755.5|759|754.5|5787
1736169300000|2025-01-06 13:15:00|759|754.5|758.5|754|759.5|755|758|753.5|5020
1736169600000|2025-01-06 13:20:00|758|753.5|757.5|753|758|753.5|757|752.5|3971
1736169900000|2025-01-06 13:25:00|757|752.5|758|753.5|758.5|754|757|752.5|3707
1736170200000|2025-01-06 13:30:00|758.5|754|759|754.5|760|755.5|758.5|754|3120
1736170500000|2025-01-06 13:35:00|758.5|754|758|753.5|759|754.5|758|753.5|2026
1736170800000|2025-01-06 13:40:00|758.5|754|758.5|754|758.5|754|758|753.5|989
1736171100000|2025-01-06 13:45:00|759|754.5|758.5|754|759|754.5|758.5|754|995
1736171400000|2025-01-06 13:50:00|759|754.5|758.5|754|759|754.5|758.5|754|1260
1736171700000|2025-01-06 13:55:00|759|754.5|758.5|754|759|754.5|758.5|754|1278
1736172000000|2025-01-06 14:00:00|759|754.5|758.5|754|759|754.5|758|753.5|2020
1736172300000|2025-01-06 14:05:00|758|753.5|758|753.5|758.5|754|758|753.5|649
1736172600000|2025-01-06 14:10:00|758.5|754|758.5|754|758.5|754|758.5|754|476
1736172900000|2025-01-06 14:15:00|758|753.5|756|751.5|758|753.5|755.5|751|8534
1736173200000|2025-01-06 14:20:00|755.5|751|755|750.5|756|751.5|755|750.5|3937
1736173500000|2025-01-06 14:25:00|755.5|751|756.5|752|757|752.5|755.5|751|2380
1736173800000|2025-01-06 14:30:00|757|752.5|756.5|752|757.5|753|756.5|752|1698
1736174100000|2025-01-06 14:35:00|756|751.5|756.5|752|757|752.5|756|751.5|1627
1736174400000|2025-01-06 14:40:00|757|752.5|756.5|752|757|752.5|756.5|752|956
1736174700000|2025-01-06 14:45:00|757|752.5|757.5|753|757.5|753|757|752.5|1838
1736175000000|2025-01-06 14:50:00|758|753.5|757.5|753|759|754.5|757.5|753|3999
1736175300000|2025-01-06 14:55:00|758|753.5|756.5|752|758|753.5|756.5|752|3245
1736175600000|2025-01-06 15:00:00|||||||||2
1736211600000|2025-01-07 01:00:00|755.9|751.4|752.9|748.4|756.4|751.9|752.9|748.4|9800
1736211900000|2025-01-07 01:05:00|753.4|748.9|753.4|748.9|753.5|749|752.5|748|6047
1736212200000|2025-01-07 01:10:00|753.9|749.4|753.9|749.4|754.4|749.9|753.9|749.4|3127
1736212500000|2025-01-07 01:15:00|754.4|749.9|753.9|749.4|754.9|750.4|753.9|749.4|2677
1736212800000|2025-01-07 01:20:00|754.4|749.9|753.9|749.4|754.4|749.9|753.9|749.4|1451
1736213100000|2025-01-07 01:25:00|754.4|749.9|753.9|749.4|754.9|750.4|753.9|749.4|2474
1736213400000|2025-01-07 01:30:00|753.4|748.9|755.4|750.9|755.4|750.9|753.4|748.9|3510
1736213700000|2025-01-07 01:35:00|754.9|750.4|754.9|750.4|755.4|750.9|754.4|749.9|2926
1736214000000|2025-01-07 01:40:00|754.4|749.9|754.9|750.4|755.4|750.9|753.9|749.4|2550
1736214300000|2025-01-07 01:45:00|754.4|749.9|752.9|748.4|754.4|749.9|752.9|748.4|2637
1736214600000|2025-01-07 01:50:00|752.4|747.9|754.4|749.9|754.4|749.9|752.4|747.9|3424
1736214900000|2025-01-07 01:55:00|753.9|749.4|753.2|748.7|753.9|749.4|752.9|748.4|1497
1736215200000|2025-01-07 02:00:00|752.9|748.4|754.4|749.9|754.9|750.4|752.9|748.4|2924
1736215500000|2025-01-07 02:05:00|753.9|749.4|752.4|747.9|753.9|749.4|752.4|747.9|4025
1736215800000|2025-01-07 02:10:00|751.9|747.4|750|745.5|751.9|747.4|749.7|745.2|15029
1736217000000|2025-01-07 02:30:00|750.4|745.9|748.4|743.9|750.5|746|748.4|743.9|13158
1736217300000|2025-01-07 02:35:00|747.9|743.4|748.9|744.4|749|744.5|747.9|743.4|3435
1736217600000|2025-01-07 02:40:00|748.4|743.9|748.4|743.9|748.4|743.9|747.9|743.4|5542
1736217900000|2025-01-07 02:45:00|747.9|743.4|747.9|743.4|748.4|743.9|747.9|743.4|2988
1736218200000|2025-01-07 02:50:00|747.5|743|748.4|743.9|749.4|744.9|747.4|742.9|6060
1736218500000|2025-01-07 02:55:00|747.9|743.4|747.4|742.9|747.9|743.4|747.4|742.9|2509
1736218800000|2025-01-07 03:00:00|746.9|742.4|748.4|743.9|748.4|743.9|746.9|742.4|4710
1736219100000|2025-01-07 03:05:00|747.9|743.4|747.9|743.4|748.4|743.9|746.9|742.4|2400
1736219400000|2025-01-07 03:10:00|747.4|742.9|747.9|743.4|748.4|743.9|747.4|742.9|1787
1736219700000|2025-01-07 03:15:00|747.4|742.9|747.9|743.4|747.9|743.4|746.9|742.4|2175
1736220000000|2025-01-07 03:20:00|748.4|743.9|748.9|744.4|749.4|744.9|747.9|743.4|4642
1736220300000|2025-01-07 03:25:00|748.4|743.9|748.9|744.4|748.9|744.4|747.9|743.4|2398
1736227800000|2025-01-07 05:30:00|748.4|743.9|752.9|748.4|752.9|748.4|748.4|743.9|11124
1736228100000|2025-01-07 05:35:00|753.4|748.9|755.4|750.9|755.4|750.9|752.4|747.9|9319
1736228400000|2025-01-07 05:40:00|755.9|751.4|757.4|752.9|758.4|753.9|754.9|750.4|14498
1736228700000|2025-01-07 05:45:00|756.9|752.4|754.9|750.4|757.4|752.9|754.9|750.4|8871
1736229000000|2025-01-07 05:50:00|754.4|749.9|753.4|748.9|754.9|750.4|753.4|748.9|4029
1736229300000|2025-01-07 05:55:00|753.8|749.3|752.9|748.4|753.9|749.4|751.8|747.3|4744
1736229600000|2025-01-07 06:00:00|752.8|748.3|752.9|748.4|753.8|749.3|752.4|747.9|4775
1736229900000|2025-01-07 06:05:00|752.8|748.3|752.9|748.4|753.4|748.9|752.8|748.3|1212
1736230200000|2025-01-07 06:10:00|753.3|748.8|752.9|748.4|753.4|748.9|752.3|747.8|1993
1736230500000|2025-01-07 06:15:00|752.8|748.3|752.4|747.9|752.8|748.3|751.4|746.9|2421
1736230800000|2025-01-07 06:20:00|751.9|747.4|752.3|747.8|753.8|749.3|751.9|747.4|3473
1736231100000|2025-01-07 06:25:00|752.4|747.9|754.8|750.3|754.8|750.3|751.9|747.4|4489
1736231400000|2025-01-07 06:30:00|754.9|750.4|755.8|751.3|756.4|751.9|754.4|749.9|5750
1736231700000|2025-01-07 06:35:00|755.4|750.9|753.9|749.4|755.9|751.4|753.8|749.3|3116
1736232000000|2025-01-07 06:40:00|753.8|749.3|754.8|750.3|755.3|750.8|753.8|749.3|2682
1736232300000|2025-01-07 06:45:00|754.4|749.9|752.4|747.9|754.8|750.3|752.4|747.9|3245
1736232600000|2025-01-07 06:50:00|752.6|748.1|751.9|747.4|752.8|748.3|750.4|745.9|6010
1736232900000|2025-01-07 06:55:00|752.4|747.9|750.9|746.4|752.4|747.9|750.9|746.4|6926
1736254800000|2025-01-07 13:00:00|753.7|749.2|753.3|748.8|753.7|749.2|752.3|747.8|7949
1736255100000|2025-01-07 13:05:00|752.8|748.3|753.8|749.3|754.3|749.8|752.8|748.3|5963
1736255400000|2025-01-07 13:10:00|754.3|749.8|754.8|750.3|754.8|750.3|754.3|749.8|4513
1736255700000|2025-01-07 13:15:00|755.3|750.8|754.8|750.3|755.8|751.3|754.8|750.3|5386
1736256000000|2025-01-07 13:20:00|755.3|750.8|755.3|750.8|755.3|750.8|754.8|750.3|3157
1736256300000|2025-01-07 13:25:00|755.8|751.3|755.8|751.3|756.3|751.8|755.8|751.3|4498
1736256600000|2025-01-07 13:30:00|755.3|750.8|754.8|750.3|755.3|750.8|754.3|749.8|3423
1736256900000|2025-01-07 13:35:00|755.3|750.8|754.8|750.3|755.3|750.8|754.8|750.3|1452
1736257200000|2025-01-07 13:40:00|755.3|750.8|755.3|750.8|755.3|750.8|754.8|750.3|1217
1736257500000|2025-01-07 13:45:00|754.8|750.3|754.3|749.8|755.3|750.8|754.3|749.8|987
1736257800000|2025-01-07 13:50:00|754.8|750.3|755.3|750.8|755.3|750.8|754.8|750.3|1096
1736258100000|2025-01-07 13:55:00|754.8|750.3|756.3|751.8|756.3|751.8|754.8|750.3|3675
1736258400000|2025-01-07 14:00:00|755.8|751.3|756.3|751.8|756.8|752.3|755.8|751.3|3428
1736258700000|2025-01-07 14:05:00|756.8|752.3|756.8|752.3|757.3|752.8|756.3|751.8|2911
1736259000000|2025-01-07 14:10:00|756.3|751.8|755.8|751.3|756.3|751.8|755.3|750.8|2449
1736259300000|2025-01-07 14:15:00|755.6|751.1|756.3|751.8|756.3|751.8|755.3|750.8|1551
1736259600000|2025-01-07 14:20:00|756.8|752.3|756.3|751.8|756.8|752.3|756.3|751.8|1024
1736259900000|2025-01-07 14:25:00|756.8|752.3|756.8|752.3|756.8|752.3|756.8|752.3|983
1736260200000|2025-01-07 14:30:00|757.3|752.8|756.3|751.8|757.3|752.8|755.3|750.8|3169
1736260500000|2025-01-07 14:35:00|755.8|751.3|755.3|750.8|755.8|751.3|755.3|750.8|1534
1736260800000|2025-01-07 14:40:00|754.8|750.3|754.8|750.3|754.8|750.3|754.8|750.3|1131
1736261100000|2025-01-07 14:45:00|754.3|749.8|754.8|750.3|755.3|750.8|754.3|749.8|2521
1736261400000|2025-01-07 14:50:00|755.3|750.8|754.3|749.8|755.3|750.8|753.8|749.3|2628
1736261700000|2025-01-07 14:55:00|753.8|749.3|753.8|749.3|754.3|749.8|753.3|748.8|3170
1736298000000|2025-01-08 01:00:00|753.3|748.8|751.7|747.2|753.8|749.3|751.7|747.2|8549
1736298300000|2025-01-08 01:05:00|752.2|747.7|751.7|747.2|752.2|747.7|751.2|746.7|4612
1736298600000|2025-01-08 01:10:00|751.5|747|751.2|746.7|751.7|747.2|749.8|745.3|4555
1736298900000|2025-01-08 01:15:00|751.3|746.8|751.7|747.2|752.2|747.7|751.2|746.7|3279
1736299200000|2025-01-08 01:20:00|751.8|747.3|752.7|748.2|753.2|748.7|751.8|747.3|2662
1736299500000|2025-01-08 01:25:00|752.3|747.8|750.8|746.3|752.3|747.8|750.8|746.3|2571
1736299800000|2025-01-08 01:30:00|750.7|746.2|751.7|747.2|751.7|747.2|750.7|746.2|1741
1736300100000|2025-01-08 01:35:00|752.2|747.7|754.2|749.7|754.2|749.7|751.8|747.3|4080
1736300400000|2025-01-08 01:40:00|753.8|749.3|752.7|748.2|754.2|749.7|752.7|748.2|2818
1736300700000|2025-01-08 01:45:00|753|748.5|749.7|745.2|753|748.5|749.7|745.2|3941
1736301000000|2025-01-08 01:50:00|750.2|745.7|751.2|746.7|751.2|746.7|749.2|744.7|5563
1736301300000|2025-01-08 01:55:00|750.7|746.2|750.2|745.7|751.2|746.7|749.7|745.2|2601
1736301600000|2025-01-08 02:00:00|750.7|746.2|750.2|745.7|750.7|746.2|750.2|745.7|1549
1736301900000|2025-01-08 02:05:00|749.7|745.2|749.7|745.2|750.7|746.2|749.7|745.2|2391
1736302200000|2025-01-08 02:10:00|749.2|744.7|750.7|746.2|750.7|746.2|749.2|744.7|3195
1736303400000|2025-01-08 02:30:00|750.2|745.7|749.7|745.2|750.7|746.2|749.2|744.7|2798
1736303700000|2025-01-08 02:35:00|750.2|745.7|750.7|746.2|750.7|746.2|749.7|745.2|2122
1736304000000|2025-01-08 02:40:00|751.2|746.7|750.7|746.2|751.2|746.7|749.7|745.2|2758
1736304300000|2025-01-08 02:45:00|750.5|746|750.2|745.7|751.4|746.9|749.7|745.2|2764
1736304600000|2025-01-08 02:50:00|750.7|746.2|750.2|745.7|750.7|746.2|750.2|745.7|1920
1736304900000|2025-01-08 02:55:00|749.7|745.2|749.7|745.2|750.2|745.7|749.7|745.2|1971
1736305200000|2025-01-08 03:00:00|749.2|744.7|750.2|745.7|750.2|745.7|748.7|744.2|4697
1736305500000|2025-01-08 03:05:00|749.7|745.2|749.7|745.2|750.2|745.7|749.2|744.7|2339
1736305800000|2025-01-08 03:10:00|749.2|744.7|749.7|745.2|749.7|745.2|749.2|744.7|1396
1736306100000|2025-01-08 03:15:00|749.2|744.7|752.2|747.7|752.2|747.7|749.2|744.7|5065
1736306400000|2025-01-08 03:20:00|752.7|748.2|750.2|745.7|752.7|748.2|749.7|745.2|5389
1736306700000|2025-01-08 03:25:00|750.7|746.2|748.7|744.2|750.7|746.2|748.2|743.7|5403
1736314200000|2025-01-08 05:30:00|749.2|744.7|750.2|745.7|751.2|746.7|748.7|744.2|6930
1736314500000|2025-01-08 05:35:00|750.7|746.2|751.7|747.2|751.7|747.2|750.7|746.2|2411
1736314800000|2025-01-08 05:40:00|751.2|746.7|751.2|746.7|751.7|747.2|750.7|746.2|2465
1736315100000|2025-01-08 05:45:00|750.7|746.2|750.7|746.2|751.7|747.2|749.7|745.2|5508
1736315400000|2025-01-08 05:50:00|751.2|746.7|752.2|747.7|752.2|747.7|750.7|746.2|4250
1736315700000|2025-01-08 05:55:00|752.7|748.2|755.2|750.7|756.7|752.2|752.7|748.2|14146
1736316000000|2025-01-08 06:00:00|755.7|751.2|755.2|750.7|756.2|751.7|754.7|750.2|6502
1736316300000|2025-01-08 06:05:00|755.7|751.2|752.2|747.7|755.7|751.2|751.7|747.2|8639
1736316600000|2025-01-08 06:10:00|752.7|748.2|754.7|750.2|756.2|751.7|752.7|748.2|7109
1736316900000|2025-01-08 06:15:00|755.2|750.7|754.2|749.7|755.2|750.7|753.7|749.2|3967
1736317200000|2025-01-08 06:20:00|753.7|749.2|752.2|747.7|753.7|749.2|752.2|747.7|4212
1736317500000|2025-01-08 06:25:00|751.7|747.2|750.2|745.7|751.7|747.2|750.2|745.7|6043
1736317800000|2025-01-08 06:30:00|749.7|745.2|746.7|742.2|750.2|745.7|746.2|741.7|14521
1736318100000|2025-01-08 06:35:00|746.3|741.8|747.2|742.7|748.7|744.2|744.8|740.3|18377
1736318400000|2025-01-08 06:40:00|746.7|742.2|747.2|742.7|748.2|743.7|745.3|740.8|8723
1736318700000|2025-01-08 06:45:00|746.8|742.3|745.8|741.3|747.3|742.8|745.3|740.8|5653
1736319000000|2025-01-08 06:50:00|745.3|740.8|747.2|742.7|747.7|743.2|745.3|740.8|6963
1736319300000|2025-01-08 06:55:00|747.7|743.2|748.8|744.3|749.7|745.2|747.2|742.7|10535
1736341200000|2025-01-08 13:00:00|747.8|743.3|749.2|744.7|750.2|745.7|747.7|743.2|9988
1736341500000|2025-01-08 13:05:00|748.7|744.2|748.7|744.2|749.2|744.7|748.2|743.7|5574
1736341800000|2025-01-08 13:10:00|748.2|743.7|747.7|743.2|749.2|744.7|747.7|743.2|4047
1736342100000|2025-01-08 13:15:00|748.2|743.7|748.2|743.7|748.2|743.7|747.7|743.2|2924
1736342400000|2025-01-08 13:20:00|747.7|743.2|748.2|743.7|749.2|744.7|747.2|742.7|3251
1736342700000|2025-01-08 13:25:00|747.7|743.2|748.7|744.2|748.7|744.2|747.7|743.2|2519
1736343000000|2025-01-08 13:30:00|748.2|743.7|746.3|741.8|748.2|743.7|746.3|741.8|3051
1736343300000|2025-01-08 13:35:00|746.2|741.7|745.8|741.3|747.2|742.7|745.8|741.3|3676
1736343600000|2025-01-08 13:40:00|746.2|741.7|746.3|741.8|746.3|741.8|744.7|740.2|6920
1736343900000|2025-01-08 13:45:00|746.7|742.2|745.8|741.3|746.8|742.3|745.8|741.3|2513
1736344200000|2025-01-08 13:50:00|745.7|741.2|746.3|741.8|746.3|741.8|745.7|741.2|1119
1736344500000|2025-01-08 13:55:00|746.8|742.3|747.3|742.8|747.3|742.8|746.8|742.3|2813
1736344800000|2025-01-08 14:00:00|746.8|742.3|748.8|744.3|748.8|744.3|746.8|742.3|6242
1736345100000|2025-01-08 14:05:00|749.2|744.7|749.7|745.2|750.3|745.8|749.2|744.7|6630
1736345400000|2025-01-08 14:10:00|749.8|745.3|749.2|744.7|750.2|745.7|748.7|744.2|3047
1736345700000|2025-01-08 14:15:00|749.7|745.2|749.7|745.2|749.8|745.3|749.2|744.7|1958
1736346000000|2025-01-08 14:20:00|750.2|745.7|749.7|745.2|750.2|745.7|749.7|745.2|1744
1736346300000|2025-01-08 14:25:00|750.2|745.7|749.7|745.2|750.8|746.3|749.3|744.8|2803
1736346600000|2025-01-08 14:30:00|749.8|745.3|748.8|744.3|750.2|745.7|748.8|744.3|2299
1736346900000|2025-01-08 14:35:00|749.2|744.7|749.2|744.7|749.8|745.3|748.7|744.2|1684
1736347200000|2025-01-08 14:40:00|748.8|744.3|748.2|743.7|748.8|744.3|747.7|743.2|2413
1736347500000|2025-01-08 14:45:00|748.3|743.8|748.8|744.3|748.8|744.3|747.8|743.3|1063
1736347800000|2025-01-08 14:50:00|748.3|743.8|748.3|743.8|748.8|744.3|748.3|743.8|1178
1736348100000|2025-01-08 14:55:00|748.7|744.2|749.7|745.2|749.8|745.3|748.3|743.8|3329
1736384400000|2025-01-09 01:00:00|750.2|745.7|748.2|743.7|750.2|745.7|747.7|743.2|4735
1736384700000|2025-01-09 01:05:00|747.7|743.2|749.2|744.7|749.7|745.2|747.7|743.2|2473
1736385000000|2025-01-09 01:10:00|748.7|744.2|748.7|744.2|748.7|744.2|747.7|743.2|3232
1736385300000|2025-01-09 01:15:00|748.2|743.7|748.2|743.7|748.7|744.2|747.7|743.2|2026
1736385600000|2025-01-09 01:20:00|748.4|743.9|748.7|744.2|748.7|744.2|747.7|743.2|2108
1736385900000|2025-01-09 01:25:00|748.2|743.7|748.1|743.6|748.2|743.7|747.7|743.2|666
1736386200000|2025-01-09 01:30:00|748.2|743.7|747.1|742.6|748.2|743.7|746.7|742.2|3423
1736386500000|2025-01-09 01:35:00|747.2|742.7|747.2|742.7|747.6|743.1|746.6|742.1|1885
1736386800000|2025-01-09 01:40:00|746.7|742.2|746.2|741.7|747.7|743.2|746.2|741.7|2577
1736387100000|2025-01-09 01:45:00|745.7|741.2|746.2|741.7|746.7|742.2|744.7|740.2|6388
1736387400000|2025-01-09 01:50:00|746.7|742.2|746.2|741.7|747.7|743.2|745.7|741.2|3474
1736387700000|2025-01-09 01:55:00|746.7|742.2|744.7|740.2|746.7|742.2|744.7|740.2|2774
1736388000000|2025-01-09 02:00:00|745.2|740.7|745.2|740.7|745.7|741.2|744.7|740.2|2681
1736388300000|2025-01-09 02:05:00|744.7|740.2|745.7|741.2|746.7|742.2|744.7|740.2|3067
1736388600000|2025-01-09 02:10:00|745.2|740.7|745.2|740.7|746.2|741.7|744.2|739.7|4360
1736389800000|2025-01-09 02:30:00|745.7|741.2|746.7|742.2|746.7|742.2|745.2|740.7|3424
1736390100000|2025-01-09 02:35:00|747.2|742.7|752.2|747.7|752.6|748.1|747.2|742.7|12528
1736390400000|2025-01-09 02:40:00|751.7|747.2|752.1|747.6|753.6|749.1|751.7|747.2|14624
1736390700000|2025-01-09 02:45:00|752.6|748.1|750.6|746.1|753.6|749.1|750.6|746.1|9696
1736391000000|2025-01-09 02:50:00|750.1|745.6|749.6|745.1|750.6|746.1|749.6|745.1|4536
1736391300000|2025-01-09 02:55:00|750.1|745.6|750.6|746.1|750.6|746.1|749.6|745.1|2858
1736391600000|2025-01-09 03:00:00|751.1|746.6|755.1|750.6|755.6|751.1|751.1|746.6|15257
1736391900000|2025-01-09 03:05:00|755.6|751.1|755.1|750.6|756.1|751.6|754.6|750.1|9422
1736392200000|2025-01-09 03:10:00|754.7|750.2|755.6|751.1|756.6|752.1|754.6|750.1|10422
1736392500000|2025-01-09 03:15:00|756.1|751.6|755.6|751.1|756.1|751.6|754.6|750.1|6228
1736392800000|2025-01-09 03:20:00|755.2|750.7|753.6|749.1|755.6|751.1|753.6|749.1|3960
1736393100000|2025-01-09 03:25:00|754.1|749.6|752.7|748.2|754.6|750.1|752.6|748.1|4770
1736400600000|2025-01-09 05:30:00|753.6|749.1|753.1|748.6|754.1|749.6|752.1|747.6|5346
1736400900000|2025-01-09 05:35:00|752.6|748.1|753.1|748.6|753.1|748.6|752.1|747.6|3161
1736401200000|2025-01-09 05:40:00|752.6|748.1|753.1|748.6|753.1|748.6|752.6|748.1|1557
1736401500000|2025-01-09 05:45:00|752.6|748.1|752.6|748.1|752.6|748.1|752.1|747.6|1489
1736401800000|2025-01-09 05:50:00|752.1|747.6|753.6|749.1|753.6|749.1|751.6|747.1|2445
1736402100000|2025-01-09 05:55:00|753.1|748.6|752.1|747.6|753.1|748.6|751.6|747.1|2330
1736402400000|2025-01-09 06:00:00|752.6|748.1|750.1|745.6|752.6|748.1|750.1|745.6|4787
1736402700000|2025-01-09 06:05:00|750.6|746.1|752.1|747.6|752.1|747.6|750.1|745.6|3031
1736403000000|2025-01-09 06:10:00|752.6|748.1|755.6|751.1|755.6|751.1|752.6|748.1|6946
1736403300000|2025-01-09 06:15:00|756.1|751.6|754.6|750.1|756.1|751.6|753.6|749.1|10894
1736403600000|2025-01-09 06:20:00|755.1|750.6|754.6|750.1|755.6|751.1|754.6|750.1|3448
1736403900000|2025-01-09 06:25:00|755.1|750.6|755.6|751.1|756.1|751.6|755.1|750.6|5241
1736404200000|2025-01-09 06:30:00|756.1|751.6|759.6|755.1|759.6|755.1|756.1|751.6|18040
1736404500000|2025-01-09 06:35:00|759.5|755|759|754.5|759.6|755.1|758.6|754.1|8795
1736404800000|2025-01-09 06:40:00|758.6|754.1|758.5|754|759.5|755|758|753.5|7687
1736405100000|2025-01-09 06:45:00|758|753.5|757.5|753|758|753.5|757.1|752.6|5007
1736405400000|2025-01-09 06:50:00|757.1|752.6|756|751.5|757.5|753|756|751.5|4722
1736405700000|2025-01-09 06:55:00|755.6|751.1|755.6|751.1|755.6|751.1|754.6|750.1|9275
1736427600000|2025-01-09 13:00:00|752.8|748.3|752.5|748|753.6|749.1|750|745.5|21582
1736427900000|2025-01-09 13:05:00|753|748.5|753.5|749|754|749.5|752.5|748|7250
1736428200000|2025-01-09 13:10:00|753|748.5|754|749.5|754|749.5|752.5|748|3639
1736428500000|2025-01-09 13:15:00|753.6|749.1|752|747.5|753.6|749.1|752|747.5|3865
1736428800000|2025-01-09 13:20:00|752.5|748|751.5|747|753|748.5|751.5|747|3232
1736429100000|2025-01-09 13:25:00|752|747.5|752|747.5|752.5|748|752|747.5|2357
1736429400000|2025-01-09 13:30:00|751.5|747|751|746.5|752|747.5|751|746.5|3280
1736429700000|2025-01-09 13:35:00|750.6|746.1|751|746.5|751|746.5|750.5|746|3207
1736430000000|2025-01-09 13:40:00|751.5|747|751|746.5|751.5|747|751|746.5|1698
1736430300000|2025-01-09 13:45:00|751.5|747|751|746.5|751.5|747|751|746.5|2230
1736430600000|2025-01-09 13:50:00|751.5|747|751|746.5|751.5|747|750.5|746|1982
1736430900000|2025-01-09 13:55:00|750.6|746.1|750.5|746|750.6|746.1|750.5|746|2178
1736431200000|2025-01-09 14:00:00|750|745.5|750.5|746|751.5|747|750|745.5|3411
1736431500000|2025-01-09 14:05:00|750.7|746.2|752|747.5|752|747.5|750.7|746.2|2532
1736431800000|2025-01-09 14:10:00|751.9|747.4|751.9|747.4|752|747.5|751.9|747.4|870
1736432100000|2025-01-09 14:15:00|752|747.5|751.9|747.4|752.5|748|751.9|747.4|1059
1736432400000|2025-01-09 14:20:00|752|747.5|751.9|747.4|752|747.5|751.4|746.9|1339
1736432700000|2025-01-09 14:25:00|752|747.5|751.9|747.4|752|747.5|751.5|747|785
1736433000000|2025-01-09 14:30:00|752|747.5|752|747.5|753|748.5|751.9|747.4|2152
1736433300000|2025-01-09 14:35:00|751.5|747|752.5|748|752.5|748|751|746.5|2071
1736433600000|2025-01-09 14:40:00|753|748.5|754|749.5|754.4|749.9|752|747.5|3452
1736433900000|2025-01-09 14:45:00|753.5|749|754|749.5|755|750.5|753.5|749|5071
1736434200000|2025-01-09 14:50:00|753.9|749.4|753.5|749|753.9|749.4|753|748.5|2184
1736434500000|2025-01-09 14:55:00|753.4|748.9|753.5|749|754|749.5|752.4|747.9|3397
1736470800000|2025-01-10 01:00:00|754.3|749.8|755.9|751.4|756.4|751.9|753.4|748.9|7525
1736471100000|2025-01-10 01:05:00|756.4|751.9|756.9|752.4|758.4|753.9|755.9|751.4|8863
1736471400000|2025-01-10 01:10:00|757.4|752.9|757.4|752.9|757.4|752.9|756.4|751.9|4294
1736471700000|2025-01-10 01:15:00|757.3|752.8|760.3|755.8|760.4|755.9|756.9|752.4|13331
1736472000000|2025-01-10 01:20:00|760.4|755.9|758.9|754.4|760.9|756.4|758.8|754.3|8152
1736472300000|2025-01-10 01:25:00|759.3|754.8|759.4|754.9|759.9|755.4|758.9|754.4|2894
1736472600000|2025-01-10 01:30:00|759.8|755.3|757.9|753.4|760.3|755.8|757.9|753.4|4148
1736472900000|2025-01-10 01:35:00|757.8|753.3|759.8|755.3|759.8|755.3|757.3|752.8|4527
1736473200000|2025-01-10 01:40:00|759.9|755.4|757.9|753.4|759.9|755.4|757.8|753.3|2477
1736473500000|2025-01-10 01:45:00|758.3|753.8|757.8|753.3|758.4|753.9|757.3|752.8|2689
1736473800000|2025-01-10 01:50:00|758.3|753.8|758.3|753.8|758.8|754.3|757.3|752.8|2976
1736474100000|2025-01-10 01:55:00|758.8|754.3|758.3|753.8|758.8|754.3|757.3|752.8|2432
1736474400000|2025-01-10 02:00:00|757.8|753.3|756.4|751.9|758.3|753.8|755.8|751.3|5814
1736474700000|2025-01-10 02:05:00|756.3|751.8|755.3|750.8|757.3|752.8|755.3|750.8|6043
1736475000000|2025-01-10 02:10:00|755.4|750.9|755.9|751.4|756.4|751.9|755.3|750.8|2029
1736476200000|2025-01-10 02:30:00|755.6|751.1|756.9|752.4|757.4|752.9|755.6|751.1|3367
1736476500000|2025-01-10 02:35:00|756.8|752.3|755.9|751.4|756.9|752.4|755.9|751.4|1378
1736476800000|2025-01-10 02:40:00|755.4|750.9|756.4|751.9|756.4|751.9|755.3|750.8|1377
1736477100000|2025-01-10 02:45:00|756.6|752.1|755.8|751.3|757.4|752.9|755.8|751.3|2035
1736477400000|2025-01-10 02:50:00|756.3|751.8|755.8|751.3|756.3|751.8|755.3|750.8|1395
1736477700000|2025-01-10 02:55:00|755.3|750.8|755.3|750.8|755.8|751.3|755.3|750.8|1480
1736478000000|2025-01-10 03:00:00|755.8|751.3|754.3|749.8|755.8|751.3|754.3|749.8|2863
1736478300000|2025-01-10 03:05:00|753.9|749.4|753.9|749.4|754.4|749.9|753.3|748.8|4138
1736478600000|2025-01-10 03:10:00|754.3|749.8|754.8|750.3|754.8|750.3|753.8|749.3|3102
1736478900000|2025-01-10 03:15:00|754.9|750.4|754.9|750.4|755.9|751.4|754.8|750.3|2615
1736479200000|2025-01-10 03:20:00|755.1|750.6|754.8|750.3|756.3|751.8|754.8|750.3|2095
1736479500000|2025-01-10 03:25:00|754.4|749.9|752.9|748.4|754.4|749.9|752.9|748.4|5211
1736487000000|2025-01-10 05:30:00|753.1|748.6|752.4|747.9|753.4|748.9|751.9|747.4|5165
1736487300000|2025-01-10 05:35:00|752.9|748.4|752.8|748.3|753.8|749.3|752.3|747.8|3977
1736487600000|2025-01-10 05:40:00|752.9|748.4|753.4|748.9|753.9|749.4|752.3|747.8|3525
1736487900000|2025-01-10 05:45:00|753.6|749.1|753.9|749.4|754.8|750.3|753.4|748.9|2643
1736488200000|2025-01-10 05:50:00|754.3|749.8|754.9|750.4|754.9|750.4|753.9|749.4|1842
1736488500000|2025-01-10 05:55:00|754.8|750.3|754.4|749.9|754.8|750.3|753.9|749.4|1467
1736488800000|2025-01-10 06:00:00|753.9|749.4|754.9|750.4|754.9|750.4|753.9|749.4|893
1736489100000|2025-01-10 06:05:00|755.3|750.8|755.3|750.8|755.9|751.4|754.9|750.4|3338
1736489400000|2025-01-10 06:10:00|755.8|751.3|756.8|752.3|756.8|752.3|755.8|751.3|5542
1736489700000|2025-01-10 06:15:00|757.3|752.8|754.9|750.4|757.3|752.8|754.8|750.3|3163
1736490000000|2025-01-10 06:20:00|755.3|750.8|754.3|749.8|756.3|751.8|754.3|749.8|2866
1736490300000|2025-01-10 06:25:00|754.4|749.9|755.3|750.8|755.4|750.9|754.3|749.8|1679
1736490600000|2025-01-10 06:30:00|754.9|750.4|755.3|750.8|755.4|750.9|754.3|749.8|2680
1736490900000|2025-01-10 06:35:00|754.9|750.4|753.8|749.3|755.4|750.9|753.8|749.3|2191
1736491200000|2025-01-10 06:40:00|753.3|748.8|753.4|748.9|753.9|749.4|752.9|748.4|4515
1736491500000|2025-01-10 06:45:00|753.8|749.3|754.3|749.8|755.8|751.3|753.8|749.3|3868
1736491800000|2025-01-10 06:50:00|753.8|749.3|753.8|749.3|754.3|749.8|753.3|748.8|1956
1736492100000|2025-01-10 06:55:00|753.4|748.9|754.3|749.8|754.3|749.8|753.4|748.9|4193
1736514000000|2025-01-10 13:00:00|760.9|756.4|760.2|755.7|761.8|757.3|758.8|754.3|25217
1736514300000|2025-01-10 13:05:00|760.7|756.2|759.2|754.7|760.7|756.2|758.2|753.7|8616
1736514600000|2025-01-10 13:10:00|759.7|755.2|759.2|754.7|759.7|755.2|758.7|754.2|4129
1736514900000|2025-01-10 13:15:00|759.7|755.2|760.2|755.7|760.7|756.2|759.7|755.2|7661
1736515200000|2025-01-10 13:20:00|760.7|756.2|760.2|755.7|760.7|756.2|760.2|755.7|2194
1736515500000|2025-01-10 13:25:00|759.7|755.2|759.2|754.7|760.2|755.7|759.2|754.7|2728
1736515800000|2025-01-10 13:30:00|758.9|754.4|758.2|753.7|759.2|754.7|757.2|752.7|7014
1736516100000|2025-01-10 13:35:00|757.7|753.2|759.2|754.7|759.7|755.2|757.7|753.2|4229
1736516400000|2025-01-10 13:40:00|759.4|754.9|759.2|754.7|759.7|755.2|758.7|754.2|1812
1736516700000|2025-01-10 13:45:00|758.7|754.2|759.7|755.2|760.2|755.7|758.7|754.2|2556
1736517000000|2025-01-10 13:50:00|760.2|755.7|762.2|757.7|762.2|757.7|760.2|755.7|6309
1736517300000|2025-01-10 13:55:00|762.6|758.1|763.6|759.1|763.6|759.1|762.6|758.1|10810
1736517600000|2025-01-10 14:00:00|764.1|759.6|766.1|761.6|766.4|761.9|763.6|759.1|12943
1736517900000|2025-01-10 14:05:00|766.6|762.1|768.1|763.6|768.1|763.6|766.1|761.6|16719
1736518200000|2025-01-10 14:10:00|768.6|764.1|769.6|765.1|769.6|765.1|767.6|763.1|13681
1736518500000|2025-01-10 14:15:00|770.1|765.6|771.6|767.1|772.6|768.1|769.1|764.6|19850
1736518800000|2025-01-10 14:20:00|771.8|767.3|769.6|765.1|772.1|767.6|769.6|765.1|9431
1736519100000|2025-01-10 14:25:00|770.1|765.6|769.6|765.1|770.6|766.1|768.6|764.1|7197
1736519400000|2025-01-10 14:30:00|769.8|765.3|770.1|765.6|770.1|765.6|768.6|764.1|5668
1736519700000|2025-01-10 14:35:00|770.6|766.1|769.1|764.6|770.6|766.1|768.1|763.6|6249
1736520000000|2025-01-10 14:40:00|768.6|764.1|768.6|764.1|769.1|764.6|768.1|763.6|4113
1736520300000|2025-01-10 14:45:00|768.1|763.6|769.1|764.6|769.1|764.6|768.1|763.6|3739
1736520600000|2025-01-10 14:50:00|769.6|765.1|769.1|764.6|769.6|765.1|769.1|764.6|3110
1736520900000|2025-01-10 14:55:00|769.2|764.7|769.6|765.1|769.6|765.1|768.6|764.1|5280
1736730000000|2025-01-13 01:00:00|769.7|765.2|765.7|761.2|769.7|765.2|765.2|760.7|16999
1736730300000|2025-01-13 01:05:00|766.2|761.7|766.7|762.2|767.7|763.2|766.2|761.7|6892
1736730600000|2025-01-13 01:10:00|766.2|761.7|768.2|763.7|768.2|763.7|766.2|761.7|5936
1736730900000|2025-01-13 01:15:00|768.7|764.2|767.2|762.7|769.2|764.7|766.7|762.2|7668
1736731200000|2025-01-13 01:20:00|767.3|762.8|766.7|762.2|767.8|763.3|765.7|761.2|4459
1736731500000|2025-01-13 01:25:00|766.8|762.3|766.8|762.3|766.8|762.3|765.7|761.2|2461
1736731800000|2025-01-13 01:30:00|767.2|762.7|768.7|764.2|768.7|764.2|766.8|762.3|4077
1736732100000|2025-01-13 01:35:00|768.8|764.3|768.7|764.2|769.7|765.2|768.3|763.8|4703
1736732400000|2025-01-13 01:40:00|768.8|764.3|769.2|764.7|770.2|765.7|768.7|764.2|4383
1736732700000|2025-01-13 01:45:00|769.3|764.8|769.8|765.3|770.3|765.8|768.7|764.2|4359
1736733000000|2025-01-13 01:50:00|770.3|765.8|768.7|764.2|770.7|766.2|768.7|764.2|2637
1736733300000|2025-01-13 01:55:00|768.8|764.3|769.7|765.2|769.7|765.2|768.3|763.8|2306
1736733600000|2025-01-13 02:00:00|769.8|765.3|770.7|766.2|771.2|766.7|769.8|765.3|5380
1736733900000|2025-01-13 02:05:00|770.2|765.7|769.2|764.7|770.7|766.2|769.2|764.7|2839
1736734200000|2025-01-13 02:10:00|769.7|765.2|768.2|763.7|769.7|765.2|768.2|763.7|2203
1736735400000|2025-01-13 02:30:00|768.4|763.9|769.2|764.7|769.7|765.2|767.2|762.7|5584
1736735700000|2025-01-13 02:35:00|769.3|764.8|769.3|764.8|769.8|765.3|769.2|764.7|1314
1736736000000|2025-01-13 02:40:00|769.7|765.2|770.8|766.3|770.8|766.3|769.7|765.2|2726
1736736300000|2025-01-13 02:45:00|770.5|766|770.8|766.3|771.3|766.8|770.3|765.8|3059
1736736600000|2025-01-13 02:50:00|771.3|766.8|770.8|766.3|771.3|766.8|770.8|766.3|2233
1736736900000|2025-01-13 02:55:00|771.2|766.7|770.3|765.8|771.3|766.8|770.3|765.8|2258
1736737200000|2025-01-13 03:00:00|770.7|766.2|768.3|763.8|771.3|766.8|768.3|763.8|6915
1736737500000|2025-01-13 03:05:00|768.8|764.3|768.3|763.8|768.8|764.3|768.3|763.8|1860
1736737800000|2025-01-13 03:10:00|768.7|764.2|768.7|764.2|768.8|764.3|768.3|763.8|1663
1736738100000|2025-01-13 03:15:00|768.8|764.3|767.3|762.8|768.8|764.3|767.3|762.8|2191
1736738400000|2025-01-13 03:20:00|767.7|763.2|768.3|763.8|768.8|764.3|767.7|763.2|2122
1736738700000|2025-01-13 03:25:00|768.7|764.2|766.8|762.3|768.7|764.2|766.8|762.3|2510
1736746200000|2025-01-13 05:30:00|767.5|763|767.8|763.3|768.7|764.2|767.2|762.7|4570
1736746500000|2025-01-13 05:35:00|767.7|763.2|767.3|762.8|767.8|763.3|767.2|762.7|1152
1736746800000|2025-01-13 05:40:00|766.8|762.3|767.2|762.7|768.2|763.7|766.7|762.2|2717
1736747100000|2025-01-13 05:45:00|766.7|762.2|766.7|762.2|767.2|762.7|766.7|762.2|1879
1736747400000|2025-01-13 05:50:00|766.8|762.3|767.7|763.2|768.2|763.7|766.8|762.3|2009
1736747700000|2025-01-13 05:55:00|767.8|763.3|768.2|763.7|768.7|764.2|767.7|763.2|1643
1736748000000|2025-01-13 06:00:00|767.8|763.3|766.7|762.2|767.8|763.3|766.7|762.2|2030
1736748300000|2025-01-13 06:05:00|766.8|762.3|767.2|762.7|767.2|762.7|766.7|762.2|1376
1736748600000|2025-01-13 06:10:00|767.7|763.2|767.2|762.7|767.7|763.2|767.2|762.7|1214
1736748900000|2025-01-13 06:15:00|766.8|762.3|767.2|762.7|767.2|762.7|766.7|762.2|1690
1736749200000|2025-01-13 06:20:00|766.8|762.3|765.7|761.2|766.8|762.3|765.7|761.2|2847
1736749500000|2025-01-13 06:25:00|765.3|760.8|766.2|761.7|766.2|761.7|765.2|760.7|4802
1736749800000|2025-01-13 06:30:00|766.3|761.8|767.2|762.7|767.7|763.2|766.3|761.8|2859
1736750100000|2025-01-13 06:35:00|766.8|762.3|766.7|762.2|766.8|762.3|766.2|761.7|2243
1736750400000|2025-01-13 06:40:00|766.8|762.3|767.3|762.8|767.7|763.2|766.7|762.2|1935
1736750700000|2025-01-13 06:45:00|767.7|763.2|768.7|764.2|769.7|765.2|767.3|762.8|8916
1736751000000|2025-01-13 06:50:00|768.3|763.8|769.2|764.7|769.2|764.7|767.7|763.2|4085
1736751300000|2025-01-13 06:55:00|768.8|764.3|768.7|764.2|769.2|764.7|767.7|763.2|6416
1736773200000|2025-01-13 13:00:00|767.7|763.2|765.7|761.2|768.2|763.7|765.7|761.2|10211
1736773500000|2025-01-13 13:05:00|765.8|761.3|765.8|761.3|766.7|762.2|765.8|761.3|4963
1736773800000|2025-01-13 13:10:00|765.7|761.2|766.7|762.2|766.7|762.2|765.7|761.2|3483
1736774100000|2025-01-13 13:15:00|766.5|762|766.2|761.7|766.8|762.3|766.2|761.7|2716
1736774400000|2025-01-13 13:20:00|765.8|761.3|764.8|760.3|765.8|761.3|764.8|760.3|7157
1736774700000|2025-01-13 13:25:00|764.3|759.8|764.8|760.3|764.8|760.3|764.3|759.8|4222
1736775000000|2025-01-13 13:30:00|764.7|760.2|765.3|760.8|765.3|760.8|764.7|760.2|2700
1736775300000|2025-01-13 13:35:00|765.7|761.2|765.3|760.8|765.8|761.3|765.2|760.7|1375
1736775600000|2025-01-13 13:40:00|765.2|760.7|765.3|760.8|765.7|761.2|765.2|760.7|937
1736775900000|2025-01-13 13:45:00|765.2|760.7|765.7|761.2|766.2|761.7|764.8|760.3|2458
1736776200000|2025-01-13 13:50:00|765.8|761.3|766.2|761.7|766.2|761.7|765.7|761.2|981
1736776500000|2025-01-13 13:55:00|765.8|761.3|766.2|761.7|766.2|761.7|765.7|761.2|869
1736776800000|2025-01-13 14:00:00|765.7|761.2|766.2|761.7|766.2|761.7|765.7|761.2|885
1736777100000|2025-01-13 14:05:00|766.3|761.8|767.2|762.7|767.7|763.2|766.3|761.8|2551
1736777400000|2025-01-13 14:10:00|767.7|763.2|767.2|762.7|767.7|763.2|767.2|762.7|1964
1736777700000|2025-01-13 14:15:00|766.7|762.2|766.7|762.2|767.2|762.7|766.7|762.2|1131
1736778000000|2025-01-13 14:20:00|766.2|761.7|767.2|762.7|767.2|762.7|766.2|761.7|1264
1736778300000|2025-01-13 14:25:00|766.7|762.2|766.7|762.2|766.7|762.2|766.7|762.2|739
1736778600000|2025-01-13 14:30:00|766.8|762.3|767.7|763.2|767.7|763.2|766.8|762.3|2314
1736778900000|2025-01-13 14:35:00|767.8|763.3|767.7|763.2|767.8|763.3|767.7|763.2|683
1736779200000|2025-01-13 14:40:00|767.3|762.8|767.2|762.7|767.7|763.2|767.2|762.7|1809
1736779500000|2025-01-13 14:45:00|767.7|763.2|767.2|762.7|767.7|763.2|766.7|762.2|901
1736779800000|2025-01-13 14:50:00|767.3|762.8|767.7|763.2|767.8|763.3|767.3|762.8|714
1736780100000|2025-01-13 14:55:00|768.2|763.7|767|762.5|768.2|763.7|767|762.5|3122
1736816400000|2025-01-14 01:00:00|768.1|763.6|773.6|769.1|773.8|769.3|767.6|763.1|22457
1736816700000|2025-01-14 01:05:00|774|769.5|773.5|769|775.1|770.6|773.1|768.6|13595
1736817000000|2025-01-14 01:10:00|774|769.5|774|769.5|775|770.5|773.6|769.1|6355
1736817300000|2025-01-14 01:15:00|774.5|770|773.5|769|774.5|770|773.5|769|3803
1736817600000|2025-01-14 01:20:00|774|769.5|773.5|769|774|769.5|773|768.5|3088
1736817900000|2025-01-14 01:25:00|773|768.5|773|768.5|773.5|769|773|768.5|1885
1736818200000|2025-01-14 01:30:00|773.1|768.6|773|768.5|774|769.5|773|768.5|4539
1736818500000|2025-01-14 01:35:00|773.5|769|774.6|770.1|774.6|770.1|773|768.5|2473
1736818800000|2025-01-14 01:40:00|775|770.5|775.6|771.1|775.6|771.1|774.1|769.6|6634
1736819100000|2025-01-14 01:45:00|776|771.5|777|772.5|777|772.5|775.5|771|9389
1736819400000|2025-01-14 01:50:00|777.1|772.6|777|772.5|778|773.5|777|772.5|9950
1736819700000|2025-01-14 01:55:00|777.4|772.9|778|773.5|778|773.5|777|772.5|4684
1736820000000|2025-01-14 02:00:00|778.5|774|778|773.5|778.5|774|777.5|773|5962
1736820300000|2025-01-14 02:05:00|777.5|773|777.5|773|778|773.5|777|772.5|3179
1736820600000|2025-01-14 02:10:00|778|773.5|778|773.5|778.5|774|777.5|773|4038
1736821800000|2025-01-14 02:30:00|778.2|773.7|778|773.5|778.5|774|777.5|773|4809
1736822100000|2025-01-14 02:35:00|778.5|774|779|774.5|779|774.5|778|773.5|4941
1736822400000|2025-01-14 02:40:00|778.5|774|779|774.5|779|774.5|778|773.5|3397
1736822700000|2025-01-14 02:45:00|778.5|774|779|774.5|779.5|775|778.5|774|2783
1736823000000|2025-01-14 02:50:00|779.5|775|780.5|776|781|776.5|779.5|775|14046
1736823300000|2025-01-14 02:55:00|780|775.5|781.5|777|781.9|777.4|780|775.5|9392
1736823600000|2025-01-14 03:00:00|781.9|777.4|781.5|777|782.5|778|781|776.5|9510
1736823900000|2025-01-14 03:05:00|782|777.5|782.5|778|782.5|778|781|776.5|6555
1736824200000|2025-01-14 03:10:00|782.9|778.4|782|777.5|782.9|778.4|782|777.5|3796
1736824500000|2025-01-14 03:15:00|782.2|777.7|781|776.5|782.2|777.7|780.5|776|6124
1736824800000|2025-01-14 03:20:00|781.4|776.9|781|776.5|781.5|777|780.5|776|2764
1736825100000|2025-01-14 03:25:00|781.4|776.9|780.9|776.4|781.5|777|780.9|776.4|2637
1736832600000|2025-01-14 05:30:00|781.4|776.9|781.4|776.9|781.4|776.9|780.9|776.4|3342
1736832900000|2025-01-14 05:35:00|781.5|777|781.4|776.9|781.9|777.4|780.9|776.4|3551
1736833200000|2025-01-14 05:40:00|781.9|777.4|783.9|779.4|783.9|779.4|781.9|777.4|10271
1736833500000|2025-01-14 05:45:00|784.4|779.9|784.5|780|785.4|780.9|784|779.5|12601
1736833800000|2025-01-14 05:50:00|784.4|779.9|784.1|779.6|784.5|780|783.5|779|6612
1736834100000|2025-01-14 05:55:00|784|779.5|784|779.5|784|779.5|783.1|778.6|3030
1736834400000|2025-01-14 06:00:00|784.1|779.6|784.5|780|785|780.5|784.1|779.6|5180
1736834700000|2025-01-14 06:05:00|784.8|780.3|784.5|780|785.5|781|784.5|780|4418
1736835000000|2025-01-14 06:10:00|785|780.5|784|779.5|785|780.5|783.5|779|3880
1736835300000|2025-01-14 06:15:00|784.5|780|784|779.5|784.5|780|784|779.5|2325
1736835600000|2025-01-14 06:20:00|783.6|779.1|783|778.5|784|779.5|783|778.5|4211
1736835900000|2025-01-14 06:25:00|783.5|779|782.5|778|783.5|779|782.5|778|3461
1736836200000|2025-01-14 06:30:00|783|778.5|782.6|778.1|783.5|779|782.5|778|4594
1736836500000|2025-01-14 06:35:00|783|778.5|782|777.5|783|778.5|781.5|777|5890
1736836800000|2025-01-14 06:40:00|782.1|777.6|782|777.5|782.5|778|781.6|777.1|2837
1736837100000|2025-01-14 06:45:00|782.1|777.6|782|777.5|782.1|777.6|781.5|777|2099
1736837400000|2025-01-14 06:50:00|782.5|778|782.5|778|782.5|778|782|777.5|2721
1736837700000|2025-01-14 06:55:00|782|777.5|782.5|778|782.5|778|781.5|777|7888
1736859600000|2025-01-14 13:00:00|783.2|778.7|781.5|777|783.6|779.1|781|776.5|10613
1736859900000|2025-01-14 13:05:00|781|776.5|780.4|775.9|781.5|777|779.5|775|9667
1736860200000|2025-01-14 13:10:00|780.5|776|781|776.5|781.5|777|780|775.5|3482
1736860500000|2025-01-14 13:15:00|781.5|777|781|776.5|781.5|777|781|776.5|2232
1736860800000|2025-01-14 13:20:00|780.5|776|780.5|776|781|776.5|780.4|775.9|3501
1736861100000|2025-01-14 13:25:00|781|776.5|781|776.5|781.5|777|780.5|776|1974
1736861400000|2025-01-14 13:30:00|781.5|777|782|777.5|782|777.5|781.5|777|5705
1736861700000|2025-01-14 13:35:00|782.4|777.9|781.5|777|782.5|778|781|776.5|2008
1736862000000|2025-01-14 13:40:00|781|776.5|781.5|777|782|777.5|781|776.5|1845
1736862300000|2025-01-14 13:45:00|782|777.5|782|777.5|782|777.5|781.5|777|1281
1736862600000|2025-01-14 13:50:00|782.4|777.9|782.5|778|782.5|778|782.4|777.9|1538
1736862900000|2025-01-14 13:55:00|783|778.5|782.5|778|783.5|779|782.5|778|5082
1736863200000|2025-01-14 14:00:00|782.9|778.4|782.5|778|783|778.5|782.5|778|1165
1736863500000|2025-01-14 14:05:00|782.9|778.4|783|778.5|783|778.5|782.5|778|1546
1736863800000|2025-01-14 14:10:00|782.9|778.4|782.5|778|783|778.5|782.5|778|636
1736864100000|2025-01-14 14:15:00|783|778.5|782.5|778|783|778.5|782.5|778|1251
1736864400000|2025-01-14 14:20:00|783|778.5|783|778.5|783|778.5|782.5|778|636
1736864700000|2025-01-14 14:25:00|782.5|778|783|778.5|783|778.5|782.5|778|1339
1736865000000|2025-01-14 14:30:00|783.5|779|783|778.5|783.5|779|783|778.5|1196
1736865300000|2025-01-14 14:35:00|782.5|778|782.5|778|783|778.5|782.5|778|939
1736865600000|2025-01-14 14:40:00|783|778.5|783|778.5|783|778.5|782.5|778|990
1736865900000|2025-01-14 14:45:00|782.5|778|782.5|778|783|778.5|782.5|778|712
1736866200000|2025-01-14 14:50:00|783|778.5|783|778.5|783|778.5|782.5|778|832
1736866500000|2025-01-14 14:55:00|783.1|778.6|782.3|777.8|783.1|778.6|782|777.5|3009
1736866800000|2025-01-14 15:00:00|782.2|777.7|782.2|777.7|782.2|777.7|782.2|777.7|0
1736902800000|2025-01-15 01:00:00|782|777.5|779.5|775|782.4|777.9|779.4|774.9|9730
1736903100000|2025-01-15 01:05:00|779.4|774.9|779|774.5|780|775.5|779|774.5|6321
1736903400000|2025-01-15 01:10:00|778.9|774.4|779|774.5|779|774.5|777.9|773.4|6608
1736903700000|2025-01-15 01:15:00|778.5|774|779.5|775|780.5|776|778.5|774|5138
1736904000000|2025-01-15 01:20:00|779.4|774.9|780.5|776|780.5|776|779.4|774.9|1945
1736904300000|2025-01-15 01:25:00|780.4|775.9|781.5|777|782|777.5|780.4|775.9|3274
1736904600000|2025-01-15 01:30:00|781.9|777.4|780.5|776|782.5|778|780.5|776|4341
1736904900000|2025-01-15 01:35:00|781|776.5|781.5|777|781.5|777|780.5|776|2431
1736905200000|2025-01-15 01:40:00|781|776.5|782|777.5|782.5|778|781|776.5|2715
1736905500000|2025-01-15 01:45:00|781.9|777.4|782.4|777.9|782.5|778|781.5|777|1511
1736905800000|2025-01-15 01:50:00|781.9|777.4|782.4|777.9|782.5|778|781.4|776.9|1584
1736906100000|2025-01-15 01:55:00|782.5|778|781.9|777.4|782.9|778.4|781.5|777|2815
1736906400000|2025-01-15 02:00:00|781.5|777|781.4|776.9|782|777.5|781|776.5|2193
1736906700000|2025-01-15 02:05:00|781|776.5|781.9|777.4|781.9|777.4|780.9|776.4|1158
1736907000000|2025-01-15 02:10:00|782.2|777.7|783.4|778.9|783.4|778.9|781.4|776.9|2980
1736908200000|2025-01-15 02:30:00|783.9|779.4|783.9|779.4|784.4|779.9|782.9|778.4|5791
1736908500000|2025-01-15 02:35:00|783.4|778.9|783.9|779.4|784.4|779.9|783.4|778.9|2588
1736908800000|2025-01-15 02:40:00|783.4|778.9|783.9|779.4|784.9|780.4|783.4|778.9|4408
1736909100000|2025-01-15 02:45:00|784.4|779.9|783.4|778.9|784.9|780.4|783.4|778.9|2818
1736909400000|2025-01-15 02:50:00|783.9|779.4|783.9|779.4|784.4|779.9|783.9|779.4|1419
1736909700000|2025-01-15 02:55:00|784.4|779.9|784.4|779.9|784.9|780.4|784.4|779.9|2174
1736910000000|2025-01-15 03:00:00|783.9|779.4|786.4|781.9|786.9|782.4|783.9|779.4|6807
1736910300000|2025-01-15 03:05:00|785.9|781.4|784.9|780.4|785.9|781.4|783.9|779.4|4038
1736910600000|2025-01-15 03:10:00|784.5|780|784.9|780.4|784.9|780.4|784.4|779.9|1210
1736910900000|2025-01-15 03:15:00|785.4|780.9|784.4|779.9|785.4|780.9|784.4|779.9|2154
1736911200000|2025-01-15 03:20:00|784.9|780.4|785.4|780.9|786.4|781.9|783.9|779.4|4017
1736911500000|2025-01-15 03:25:00|785.9|781.4|782.5|778|785.9|781.4|782|777.5|3942
1736919000000|2025-01-15 05:30:00|781.5|777|779.9|775.4|781.5|777|779.5|775|12387
1736919300000|2025-01-15 05:35:00|780|775.5|780.4|775.9|780.9|776.4|779.9|775.4|2485
1736919600000|2025-01-15 05:40:00|780.5|776|781.9|777.4|781.9|777.4|780.5|776|3598
1736919900000|2025-01-15 05:45:00|782|777.5|781.5|777|782.5|778|781.4|776.9|2982
1736920200000|2025-01-15 05:50:00|781.4|776.9|781.5|777|781.9|777.4|780.9|776.4|1921
1736920500000|2025-01-15 05:55:00|781.9|777.4|781.9|777.4|782.5|778|781.9|777.4|1485
1736920800000|2025-01-15 06:00:00|782|777.5|783.4|778.9|784.1|779.6|781.9|777.4|5228
1736921100000|2025-01-15 06:05:00|783|778.5|783.4|778.9|783.4|778.9|783|778.5|829
1736921400000|2025-01-15 06:10:00|783|778.5|782.9|778.4|783.4|778.9|782.5|778|1814
1736921700000|2025-01-15 06:15:00|782.7|778.2|783.5|779|783.9|779.4|782.5|778|2768
1736922000000|2025-01-15 06:20:00|783.9|779.4|783|778.5|784|779.5|783|778.5|1716
1736922300000|2025-01-15 06:25:00|782.9|778.4|781.5|777|782.9|778.4|781.5|777|1751
1736922600000|2025-01-15 06:30:00|781.9|777.4|782.5|778|783|778.5|781.5|777|3090
1736922900000|2025-01-15 06:35:00|782.4|777.9|781.4|776.9|782.4|777.9|781.4|776.9|1734
1736923200000|2025-01-15 06:40:00|780.9|776.4|782.4|777.9|782.4|777.9|780.4|775.9|2912
1736923500000|2025-01-15 06:45:00|781.9|777.4|781.9|777.4|782.4|777.9|781.9|777.4|1255
1736923800000|2025-01-15 06:50:00|782.4|777.9|782.4|777.9|783.4|778.9|781.9|777.4|3377
1736924100000|2025-01-15 06:55:00|782.5|778|782|777.5|782.5|778|782|777.5|3311
1736946000000|2025-01-15 13:00:00|783.6|779.1|783.4|778.9|784.4|779.9|782.4|777.9|9006
1736946300000|2025-01-15 13:05:00|783.9|779.4|786.4|781.9|786.9|782.4|783.4|778.9|10433
1736946600000|2025-01-15 13:10:00|786|781.5|785.9|781.4|786|781.5|784.9|780.4|6278
1736946900000|2025-01-15 13:15:00|786.4|781.9|787.4|782.9|788.4|783.9|785.9|781.4|15179
1736947200000|2025-01-15 13:20:00|786.9|782.4|786.4|781.9|786.9|782.4|785.9|781.4|7834
1736947500000|2025-01-15 13:25:00|786.8|782.3|786.9|782.4|787.4|782.9|786.4|781.9|2487
1736947800000|2025-01-15 13:30:00|787.3|782.8|788.4|783.9|788.9|784.4|787.3|782.8|8235
1736948100000|2025-01-15 13:35:00|788.3|783.8|788.4|783.9|788.9|784.4|787.9|783.4|2270
1736948400000|2025-01-15 13:40:00|788.9|784.4|789.4|784.9|789.4|784.9|788.4|783.9|3156
1736948700000|2025-01-15 13:45:00|788.9|784.4|789.9|785.4|790.9|786.4|788.9|784.4|11940
1736949000000|2025-01-15 13:50:00|790.4|785.9|788.4|783.9|790.4|785.9|788.4|783.9|3824
1736949300000|2025-01-15 13:55:00|788.5|784|789|784.5|789.5|785|788.4|783.9|2461
1736949600000|2025-01-15 14:00:00|789.4|784.9|789.4|784.9|789.9|785.4|789|784.5|3965
1736949900000|2025-01-15 14:05:00|789.5|785|788.9|784.4|789.5|785|788.9|784.4|1641
1736950200000|2025-01-15 14:10:00|788.4|783.9|788.9|784.4|789.4|784.9|788.4|783.9|2663
1736950500000|2025-01-15 14:15:00|789.4|784.9|789.4|784.9|789.4|784.9|788.9|784.4|1093
1736950800000|2025-01-15 14:20:00|789.5|785|789.9|785.4|789.9|785.4|789.5|785|2266
1736951100000|2025-01-15 14:25:00|789.5|785|789.9|785.4|789.9|785.4|789.4|784.9|1754
1736951400000|2025-01-15 14:30:00|790.4|785.9|789|784.5|790.4|785.9|788.9|784.4|2346
1736951700000|2025-01-15 14:35:00|788.9|784.4|788.9|784.4|789.4|784.9|787.9|783.4|2975
1736952000000|2025-01-15 14:40:00|789|784.5|789.4|784.9|789.9|785.4|788.9|784.4|1559
1736952300000|2025-01-15 14:45:00|789.9|785.4|789.4|784.9|789.9|785.4|789.4|784.9|981
1736952600000|2025-01-15 14:50:00|789.6|785.1|789.9|785.4|789.9|785.4|789.4|784.9|1555
1736952900000|2025-01-15 14:55:00|789.4|784.9|789.4|784.9|789.4|784.9|788.9|784.4|3098
1736989200000|2025-01-16 01:00:00|789.9|785.4|789.3|784.8|791.3|786.8|789.3|784.8|8268
1736989500000|2025-01-16 01:05:00|788.8|784.3|788.8|784.3|789.3|784.8|788.3|783.8|3768
1736989800000|2025-01-16 01:10:00|788.7|784.2|788.3|783.8|788.7|784.2|787.7|783.2|3063
1736990100000|2025-01-16 01:15:00|788.7|784.2|788.3|783.8|788.8|784.3|788.2|783.7|2517
1736990400000|2025-01-16 01:20:00|788.7|784.2|788.8|784.3|789.3|784.8|788.6|784.1|1740
1736990700000|2025-01-16 01:25:00|789.2|784.7|789.3|784.8|789.3|784.8|789.2|784.7|748
1736991000000|2025-01-16 01:30:00|789.7|785.2|790.3|785.8|790.3|785.8|789.7|785.2|2444
1736991300000|2025-01-16 01:35:00|789.8|785.3|790.3|785.8|790.8|786.3|789.8|785.3|2279
1736991600000|2025-01-16 01:40:00|789.8|785.3|789.3|784.8|789.8|785.3|788.8|784.3|2619
1736991900000|2025-01-16 01:45:00|789.7|785.2|788.3|783.8|789.8|785.3|788.3|783.8|1769
1736992200000|2025-01-16 01:50:00|788.7|784.2|788.3|783.8|789.2|784.7|787.8|783.3|3173
1736992500000|2025-01-16 01:55:00|787.8|783.3|787.3|782.8|787.8|783.3|786.8|782.3|4725
1736992800000|2025-01-16 02:00:00|786.8|782.3|786.8|782.3|787.8|783.3|785.8|781.3|4268
1736993100000|2025-01-16 02:05:00|787.3|782.8|786.8|782.3|788.3|783.8|786.8|782.3|4512
1736993400000|2025-01-16 02:10:00|786.3|781.8|786.3|781.8|786.8|782.3|785.3|780.8|4989
1736994600000|2025-01-16 02:30:00|786.1|781.6|786.3|781.8|787.3|782.8|785.8|781.3|4060
1736994900000|2025-01-16 02:35:00|785.8|781.3|785.8|781.3|786.3|781.8|784.8|780.3|3832
1736995200000|2025-01-16 02:40:00|786.3|781.8|786.8|782.3|787.3|782.8|785.8|781.3|2654
1736995500000|2025-01-16 02:45:00|787.3|782.8|786.8|782.3|787.8|783.3|786.3|781.8|4371
1736995800000|2025-01-16 02:50:00|786.3|781.8|786.8|782.3|787.3|782.8|786.3|781.8|2133
1736996100000|2025-01-16 02:55:00|786.4|781.9|786.8|782.3|787.3|782.8|786.3|781.8|1346
1736996400000|2025-01-16 03:00:00|787.3|782.8|787.3|782.8|788.3|783.8|786.8|782.3|2683
1736996700000|2025-01-16 03:05:00|787.1|782.6|787.3|782.8|787.3|782.8|786.3|781.8|1761
1736997000000|2025-01-16 03:10:00|787.8|783.3|786.8|782.3|787.8|783.3|786.8|782.3|1608
1736997300000|2025-01-16 03:15:00|787.3|782.8|786.8|782.3|787.3|782.8|786.3|781.8|1385
1736997600000|2025-01-16 03:20:00|787.3|782.8|788.3|783.8|788.3|783.8|787.3|782.8|2595
1736997900000|2025-01-16 03:25:00|788.8|784.3|786.3|781.8|788.8|784.3|785.8|781.3|5054
1737005400000|2025-01-16 05:30:00|784.8|780.3|785.8|781.3|786.2|781.7|784.8|780.3|5957
1737005700000|2025-01-16 05:35:00|785.3|780.8|787.3|782.8|787.3|782.8|785.3|780.8|3609
1737006000000|2025-01-16 05:40:00|787.7|783.2|788.2|783.7|788.8|784.3|787.2|782.7|5407
1737006300000|2025-01-16 05:45:00|788.3|783.8|789.3|784.8|789.4|784.9|787.8|783.3|4900
1737006600000|2025-01-16 05:50:00|789.4|784.9|788.9|784.4|789.8|785.3|788.8|784.3|5464
1737006900000|2025-01-16 05:55:00|789.3|784.8|789.3|784.8|790.3|785.8|788.8|784.3|2436
1737007200000|2025-01-16 06:00:00|789.4|784.9|790.8|786.3|790.8|786.3|789.3|784.8|3642
1737007500000|2025-01-16 06:05:00|790.9|786.4|793.2|788.7|793.3|788.8|790.8|786.3|12897
1737007800000|2025-01-16 06:10:00|793.3|788.8|793.7|789.2|793.7|789.2|792.8|788.3|5927
1737008100000|2025-01-16 06:15:00|793.3|788.8|792.7|788.2|793.3|788.8|792.2|787.7|5025
1737008400000|2025-01-16 06:20:00|793.2|788.7|792.8|788.3|794.2|789.7|792.8|788.3|6060
1737008700000|2025-01-16 06:25:00|792.7|788.2|793.3|788.8|793.3|788.8|792.7|788.2|2807
1737009000000|2025-01-16 06:30:00|793.2|788.7|794.2|789.7|794.2|789.7|793.2|788.7|4484
1737009300000|2025-01-16 06:35:00|794.3|789.8|794.7|790.2|795.2|790.7|793.8|789.3|9652
1737009600000|2025-01-16 06:40:00|794.8|790.3|795.3|790.8|796.3|791.8|794.7|790.2|11487
1737009900000|2025-01-16 06:45:00|795.5|791|797.2|792.7|797.3|792.8|795.5|791|8369
1737010200000|2025-01-16 06:50:00|797.3|792.8|796.2|791.7|797.3|792.8|795.7|791.2|7276
1737010500000|2025-01-16 06:55:00|796.3|791.8|796.7|792.2|796.8|792.3|796.2|791.7|8382
1737032400000|2025-01-16 13:00:00|797.1|792.6|794.7|790.2|797.1|792.6|794.1|789.6|12838
1737032700000|2025-01-16 13:05:00|794.2|789.7|793.7|789.2|794.2|789.7|793.2|788.7|7913
1737033000000|2025-01-16 13:10:00|794.2|789.7|795.2|790.7|795.2|790.7|793.7|789.2|4917
1737033300000|2025-01-16 13:15:00|795.6|791.1|795.6|791.1|796.2|791.7|795.2|790.7|4502
1737033600000|2025-01-16 13:20:00|795.7|791.2|796.1|791.6|796.1|791.6|795.6|791.1|2812
1737033900000|2025-01-16 13:25:00|795.7|791.2|795.1|790.6|796.1|791.6|795.1|790.6|4692
1737034200000|2025-01-16 13:30:00|795.6|791.1|795.6|791.1|796.1|791.6|795.1|790.6|3390
1737034500000|2025-01-16 13:35:00|796.1|791.6|796.1|791.6|796.1|791.6|796.1|791.6|1235
1737034800000|2025-01-16 13:40:00|796.2|791.7|797.1|792.6|797.2|792.7|796.1|791.6|4456
1737035100000|2025-01-16 13:45:00|796.7|792.2|795.6|791.1|796.7|792.2|795.6|791.1|2214
1737035400000|2025-01-16 13:50:00|795.7|791.2|795.1|790.6|795.7|791.2|795.1|790.6|1681
1737035700000|2025-01-16 13:55:00|795.6|791.1|796.1|791.6|796.1|791.6|795.1|790.6|2089
1737036000000|2025-01-16 14:00:00|796.2|791.7|795.2|790.7|796.2|791.7|795.2|790.7|2013
1737036300000|2025-01-16 14:05:00|795.6|791.1|795.2|790.7|796.2|791.7|795.2|790.7|1481
1737036600000|2025-01-16 14:10:00|794.7|790.2|794.2|789.7|795.1|790.6|794.2|789.7|2663
1737036900000|2025-01-16 14:15:00|794.6|790.1|795.2|790.7|795.2|790.7|794.2|789.7|1852
1737037200000|2025-01-16 14:20:00|794.7|790.2|795.1|790.6|795.2|790.7|794.2|789.7|1648
1737037500000|2025-01-16 14:25:00|794.7|790.2|795.2|790.7|795.7|791.2|794.7|790.2|1308
1737037800000|2025-01-16 14:30:00|795.1|790.6|795.2|790.7|795.7|791.2|794.7|790.2|1377
1737038100000|2025-01-16 14:35:00|795.6|791.1|795.6|791.1|795.7|791.2|794.7|790.2|1265
1737038400000|2025-01-16 14:40:00|795.7|791.2|796.1|791.6|796.1|791.6|795.7|791.2|1109
1737038700000|2025-01-16 14:45:00|796|791.5|796.1|791.6|796.1|791.6|795.6|791.1|1443
1737039000000|2025-01-16 14:50:00|795.7|791.2|795.1|790.6|795.7|791.2|795.1|790.6|2674
1737039300000|2025-01-16 14:55:00|795.2|790.7|794.9|790.4|795.6|791.1|794.6|790.1|2870
1737075600000|2025-01-17 01:00:00|795.1|790.6|794.6|790.1|795.6|791.1|794.1|789.6|6911
1737075900000|2025-01-17 01:05:00|795|790.5|796.5|792|797|792.5|795|790.5|4281
1737076200000|2025-01-17 01:10:00|796.1|791.6|797|792.5|797|792.5|796|791.5|3142
1737076500000|2025-01-17 01:15:00|797.5|793|797|792.5|798.4|793.9|797|792.5|8171
1737076800000|2025-01-17 01:20:00|796.5|792|796.5|792|796.9|792.4|795.9|791.4|2407
1737077100000|2025-01-17 01:25:00|797|792.5|797|792.5|797.5|793|796|791.5|2693
1737077400000|2025-01-17 01:30:00|797.4|792.9|797|792.5|798|793.5|797|792.5|2706
1737077700000|2025-01-17 01:35:00|796.5|792|797|792.5|797|792.5|796|791.5|1968
1737078000000|2025-01-17 01:40:00|796.5|792|795.5|791|797|792.5|795.5|791|2650
1737078300000|2025-01-17 01:45:00|795.7|791.2|795.1|790.6|796.5|792|795|790.5|2496
1737078600000|2025-01-17 01:50:00|795|790.5|794.6|790.1|796|791.5|794.6|790.1|3256
1737078900000|2025-01-17 01:55:00|794.5|790|794.6|790.1|795.1|790.6|794.5|790|2277
1737079200000|2025-01-17 02:00:00|795|790.5|797.1|792.6|797.1|792.6|795|790.5|3831
1737079500000|2025-01-17 02:05:00|797|792.5|794.6|790.1|797|792.5|793.6|789.1|5995
1737079800000|2025-01-17 02:10:00|795|790.5|796.1|791.6|796.1|791.6|794.1|789.6|2553
1737081000000|2025-01-17 02:30:00|796|791.5|796.1|791.6|796.5|792|795.1|790.6|2337
1737081300000|2025-01-17 02:35:00|796.5|792|796|791.5|796.5|792|796|791.5|1206
1737081600000|2025-01-17 02:40:00|796.1|791.6|797|792.5|797|792.5|796|791.5|2664
1737081900000|2025-01-17 02:45:00|796.6|792.1|796.1|791.6|797|792.5|796|791.5|1338
1737082200000|2025-01-17 02:50:00|796|791.5|796.6|792.1|797|792.5|796|791.5|800
1737082500000|2025-01-17 02:55:00|796.5|792|797.1|792.6|797.5|793|796.1|791.6|2033
1737082800000|2025-01-17 03:00:00|797.5|793|798|793.5|799|794.5|797.5|793|7155
1737083100000|2025-01-17 03:05:00|798.5|794|798.5|794|799.5|795|798|793.5|5178
1737083400000|2025-01-17 03:10:00|798.4|793.9|797.5|793|798.4|793.9|797|792.5|3221
1737083700000|2025-01-17 03:15:00|797.9|793.4|798.5|794|798.5|794|797|792.5|2355
1737084000000|2025-01-17 03:20:00|798.9|794.4|797.5|793|799|794.5|797.4|792.9|2922
1737084300000|2025-01-17 03:25:00|797.9|793.4|799|794.5|799.5|795|797.5|793|4005
1737091800000|2025-01-17 05:30:00|800.5|796|801.9|797.4|802.4|797.9|799.4|794.9|17532
1737092100000|2025-01-17 05:35:00|801.8|797.3|800.6|796.1|801.9|797.4|800.1|795.6|10165
1737092400000|2025-01-17 05:40:00|800.2|795.7|800.6|796.1|800.6|796.1|799.5|795|4946
1737092700000|2025-01-17 05:45:00|800.2|795.7|801.7|797.2|801.7|797.2|800.1|795.6|4402
1737093000000|2025-01-17 05:50:00|801.2|796.7|801.7|797.2|802.2|797.7|800.7|796.2|5467
1737093300000|2025-01-17 05:55:00|801.2|796.7|801.3|796.8|801.8|797.3|801.2|796.7|3387
1737093600000|2025-01-17 06:00:00|801.2|796.7|802.8|798.3|803.3|798.8|800.8|796.3|6274
1737093900000|2025-01-17 06:05:00|803.2|798.7|803.4|798.9|804.8|800.3|803.2|798.7|10604
1737094200000|2025-01-17 06:10:00|803.8|799.3|803.3|798.8|805.3|800.8|803.3|798.8|7780
1737094500000|2025-01-17 06:15:00|803.4|798.9|803.8|799.3|804.8|800.3|803.4|798.9|3406
1737094800000|2025-01-17 06:20:00|804.2|799.7|804.3|799.8|804.4|799.9|803.8|799.3|3247
1737095100000|2025-01-17 06:25:00|803.9|799.4|803.9|799.4|804.3|799.8|803.4|798.9|2712
1737095400000|2025-01-17 06:30:00|803.8|799.3|804.3|799.8|804.8|800.3|803.8|799.3|4059
1737095700000|2025-01-17 06:35:00|804.2|799.7|804.8|800.3|804.8|800.3|803.3|798.8|3931
1737096000000|2025-01-17 06:40:00|804.9|800.4|804.8|800.3|805.8|801.3|804.8|800.3|5428
1737096300000|2025-01-17 06:45:00|804.9|800.4|805.3|800.8|805.8|801.3|804.8|800.3|3246
1737096600000|2025-01-17 06:50:00|805.4|800.9|805.2|800.7|805.8|801.3|804.7|800.2|4704
1737096900000|2025-01-17 06:55:00|804.8|800.3|802.8|798.3|805.2|800.7|802.8|798.3|10923
1737118800000|2025-01-17 13:00:00|802.1|797.6|802.1|797.6|802.7|798.2|800.8|796.3|11832
1737119100000|2025-01-17 13:05:00|801.7|797.2|801.7|797.2|802.6|798.1|801.6|797.1|5543
1737119400000|2025-01-17 13:10:00|801.9|797.4|801.6|797.1|802.1|797.6|801.1|796.6|4058
1737119700000|2025-01-17 13:15:00|801.7|797.2|801.1|796.6|801.7|797.2|800.7|796.2|4164
1737120000000|2025-01-17 13:20:00|801.2|796.7|801.2|796.7|801.6|797.1|800.7|796.2|2664
1737120300000|2025-01-17 13:25:00|801.1|796.6|801.7|797.2|801.7|797.2|800.7|796.2|2296
1737120600000|2025-01-17 13:30:00|802.1|797.6|801.7|797.2|802.2|797.7|801.2|796.7|3483
1737120900000|2025-01-17 13:35:00|802.2|797.7|801.2|796.7|802.2|797.7|800.2|795.7|6013
1737121200000|2025-01-17 13:40:00|800.8|796.3|801.2|796.7|801.7|797.2|800.7|796.2|1762
1737121500000|2025-01-17 13:45:00|801.7|797.2|801.2|796.7|801.7|797.2|800.7|796.2|1533
1737121800000|2025-01-17 13:50:00|800.7|796.2|800.7|796.2|801.2|796.7|800.7|796.2|1262
1737122100000|2025-01-17 13:55:00|800.3|795.8|801.2|796.7|801.7|797.2|800.2|795.7|2002
1737122400000|2025-01-17 14:00:00|801.7|797.2|801.7|797.2|801.7|797.2|800.7|796.2|1619
1737122700000|2025-01-17 14:05:00|801.3|796.8|802.2|797.7|802.2|797.7|801.2|796.7|3032
1737123000000|2025-01-17 14:10:00|801.8|797.3|801.7|797.2|801.8|797.3|801.2|796.7|1446
1737123300000|2025-01-17 14:15:00|801.8|797.3|801.7|797.2|802.3|797.8|801.7|797.2|956
1737123600000|2025-01-17 14:20:00|801.3|796.8|800.2|795.7|801.3|796.8|800.2|795.7|3424
1737123900000|2025-01-17 14:25:00|799.8|795.3|797.8|793.3|799.8|795.3|797.3|792.8|13255
1737124200000|2025-01-17 14:30:00|797.4|792.9|799.4|794.9|799.4|794.9|797.3|792.8|4979
1737124500000|2025-01-17 14:35:00|799.8|795.3|799.8|795.3|799.8|795.3|799.3|794.8|2507
1737124800000|2025-01-17 14:40:00|800.3|795.8|799.2|794.7|800.3|795.8|799.2|794.7|3133
1737125100000|2025-01-17 14:45:00|799.3|794.8|800.2|795.7|800.2|795.7|799.3|794.8|3412
1737125400000|2025-01-17 14:50:00|800.7|796.2|801.7|797.2|802.2|797.7|800.2|795.7|5100
1737125700000|2025-01-17 14:55:00|801.8|797.3|804.1|799.6|804.6|800.1|801.8|797.3|8833
1737334800000|2025-01-20 01:00:00|803.7|799.2|799.7|795.2|804.7|800.2|797.7|793.2|13527
1737335100000|2025-01-20 01:05:00|799.2|794.7|796.7|792.2|800.2|795.7|796.7|792.2|8361
1737335400000|2025-01-20 01:10:00|797.2|792.7|799.2|794.7|799.7|795.2|797.2|792.7|5635
1737335700000|2025-01-20 01:15:00|799.3|794.8|800.2|795.7|800.8|796.3|798.7|794.2|4113
1737336000000|2025-01-20 01:20:00|800.3|795.8|799.8|795.3|800.7|796.2|799.3|794.8|2306
1737336300000|2025-01-20 01:25:00|800.2|795.7|800.3|795.8|800.4|795.9|799.3|794.8|2456
1737336600000|2025-01-20 01:30:00|800.7|796.2|799.8|795.3|801.3|796.8|799.8|795.3|2629
1737336900000|2025-01-20 01:35:00|800.2|795.7|796.8|792.3|800.3|795.8|796.7|792.2|6490
1737337200000|2025-01-20 01:40:00|796.7|792.2|796.7|792.2|797.2|792.7|795.2|790.7|10834
1737337500000|2025-01-20 01:45:00|796.2|791.7|797.2|792.7|797.9|793.4|795.7|791.2|5752
1737337800000|2025-01-20 01:50:00|796.7|792.2|797.7|793.2|797.7|793.2|796.7|792.2|2218
1737338100000|2025-01-20 01:55:00|797.2|792.7|797.7|793.2|797.7|793.2|796.7|792.2|2111
1737338400000|2025-01-20 02:00:00|797.2|792.7|798.2|793.7|798.2|793.7|797.2|792.7|2068
1737338700000|2025-01-20 02:05:00|797.7|793.2|795.7|791.2|797.7|793.2|795.2|790.7|4633
1737339000000|2025-01-20 02:10:00|796.2|791.7|794.7|790.2|796.2|791.7|794.2|789.7|7189
1737340200000|2025-01-20 02:30:00|794.9|790.4|795.7|791.2|796.2|791.7|794.7|790.2|4730
1737340500000|2025-01-20 02:35:00|795.2|790.7|796.2|791.7|797.2|792.7|795.2|790.7|2687
1737340800000|2025-01-20 02:40:00|796.7|792.2|796.6|792.1|797.2|792.7|795.7|791.2|2664
1737341100000|2025-01-20 02:45:00|796.7|792.2|796.6|792.1|797.1|792.6|796.1|791.6|1413
1737341400000|2025-01-20 02:50:00|796.2|791.7|797.2|792.7|797.2|792.7|795.6|791.1|2135
1737341700000|2025-01-20 02:55:00|797.6|793.1|797.6|793.1|797.7|793.2|797.2|792.7|2194
1737342000000|2025-01-20 03:00:00|797.2|792.7|795.2|790.7|797.2|792.7|794.6|790.1|4473
1737342300000|2025-01-20 03:05:00|795.6|791.1|795.7|791.2|796.1|791.6|795.2|790.7|1727
1737342600000|2025-01-20 03:10:00|795.2|790.7|795.2|790.7|795.7|791.2|794.2|789.7|2054
1737342900000|2025-01-20 03:15:00|795.1|790.6|796.7|792.2|797.1|792.6|794.3|789.8|3571
1737343200000|2025-01-20 03:20:00|797.1|792.6|796.6|792.1|797.1|792.6|796.1|791.6|2861
1737343500000|2025-01-20 03:25:00|796.1|791.6|797.7|793.2|798.1|793.6|796.1|791.6|3722
1737351000000|2025-01-20 05:30:00|797.5|793|799|794.5|799|794.5|797.5|793|4824
1737351300000|2025-01-20 05:35:00|798.5|794|798|793.5|798.5|794|797.5|793|2272
1737351600000|2025-01-20 05:40:00|797.5|793|798.5|794|798.9|794.4|797.5|793|2503
1737351900000|2025-01-20 05:45:00|798.4|793.9|798.5|794|799|794.5|798.4|793.9|2243
1737352200000|2025-01-20 05:50:00|798.9|794.4|798.9|794.4|799.3|794.8|798.2|793.7|3443
1737352500000|2025-01-20 05:55:00|799.3|794.8|799.3|794.8|799.3|794.8|798.8|794.3|1644
1737352800000|2025-01-20 06:00:00|798.9|794.4|797.8|793.3|799.3|794.8|797.7|793.2|3084
1737353100000|2025-01-20 06:05:00|797.7|793.2|797.3|792.8|797.8|793.3|796.2|791.7|3070
1737353400000|2025-01-20 06:10:00|797.2|792.7|797.7|793.2|797.8|793.3|796.7|792.2|2104
1737353700000|2025-01-20 06:15:00|797.8|793.3|797.7|793.2|798.3|793.8|797.7|793.2|1329
1737354000000|2025-01-20 06:20:00|797.8|793.3|798.3|793.8|798.7|794.2|797.7|793.2|1641
1737354300000|2025-01-20 06:25:00|798.7|794.2|797.2|792.7|798.7|794.2|797.2|792.7|1604
1737354600000|2025-01-20 06:30:00|797.3|792.8|798.2|793.7|798.3|793.8|797.2|792.7|1012
1737354900000|2025-01-20 06:35:00|798.3|793.8|799.2|794.7|799.7|795.2|797.7|793.2|3460
1737355200000|2025-01-20 06:40:00|798.8|794.3|798.7|794.2|799.3|794.8|798.2|793.7|2223
1737355500000|2025-01-20 06:45:00|798.3|793.8|798.8|794.3|799.2|794.7|798.3|793.8|2084
1737355800000|2025-01-20 06:50:00|798.7|794.2|796.8|792.3|798.8|794.3|796.8|792.3|3640
1737356100000|2025-01-20 06:55:00|797|792.5|798.8|794.3|798.9|794.4|797|792.5|4207
1737378000000|2025-01-20 13:00:00|799.7|795.2|800.2|795.7|802.2|797.7|798.7|794.2|15140
1737378300000|2025-01-20 13:05:00|800.6|796.1|801.2|796.7|801.7|797.2|800.6|796.1|5248
1737378600000|2025-01-20 13:10:00|801.7|797.2|801.7|797.2|802.4|797.9|801.2|796.7|4568
1737378900000|2025-01-20 13:15:00|802.1|797.6|802.7|798.2|803.6|799.1|802.1|797.6|8609
1737379200000|2025-01-20 13:20:00|802.2|797.7|802.1|797.6|802.6|798.1|802.1|797.6|3052
1737379500000|2025-01-20 13:25:00|802.3|797.8|804.1|799.6|804.6|800.1|802.3|797.8|9463
1737379800000|2025-01-20 13:30:00|804.5|800|805.1|800.6|805.6|801.1|804|799.5|10187
1737380100000|2025-01-20 13:35:00|804.7|800.2|803.7|799.2|804.7|800.2|803.6|799.1|5023
1737380400000|2025-01-20 13:40:00|804.1|799.6|802.2|797.7|804.1|799.6|801.7|797.2|5129
1737380700000|2025-01-20 13:45:00|801.7|797.2|801.2|796.7|802.7|798.2|801.2|796.7|6004
1737381000000|2025-01-20 13:50:00|801.7|797.2|802.2|797.7|802.2|797.7|801.7|797.2|2069
1737381300000|2025-01-20 13:55:00|801.7|797.2|801.7|797.2|802.2|797.7|801.2|796.7|2423
1737381600000|2025-01-20 14:00:00|802.2|797.7|799.7|795.2|802.2|797.7|799.7|795.2|5813
1737381900000|2025-01-20 14:05:00|799.8|795.3|799.2|794.7|799.8|795.3|799.2|794.7|2972
1737382200000|2025-01-20 14:10:00|799.3|794.8|800.2|795.7|800.7|796.2|799.3|794.8|2724
1737382500000|2025-01-20 14:15:00|800.7|796.2|800.7|796.2|801.2|796.7|800.7|796.2|1659
1737382800000|2025-01-20 14:20:00|801.2|796.7|800.2|795.7|801.2|796.7|800.2|795.7|1266
1737383100000|2025-01-20 14:25:00|800.7|796.2|800.7|796.2|800.7|796.2|800.2|795.7|576
1737383400000|2025-01-20 14:30:00|801.2|796.7|801.2|796.7|801.2|796.7|800.7|796.2|1262
1737383700000|2025-01-20 14:35:00|800.7|796.2|801.2|796.7|801.2|796.7|800.7|796.2|1234
1737384000000|2025-01-20 14:40:00|801.7|797.2|801.7|797.2|801.7|797.2|801.2|796.7|1396
1737384300000|2025-01-20 14:45:00|802.1|797.6|801.7|797.2|802.2|797.7|801.7|797.2|1559
1737384600000|2025-01-20 14:50:00|802.1|797.6|801.6|797.1|802.2|797.7|801.6|797.1|1157
1737384900000|2025-01-20 14:55:00|801.7|797.2|800.7|796.2|801.7|797.2|800.7|796.2|2323
1737421200000|2025-01-21 01:00:00|800.6|796.1|802.1|797.6|802.1|797.6|799.6|795.1|5625
1737421500000|2025-01-21 01:05:00|802.5|798|803|798.5|804|799.5|802|797.5|6174
1737421800000|2025-01-21 01:10:00|803.2|798.7|803.4|798.9|803.9|799.4|803.2|798.7|3661
1737422100000|2025-01-21 01:15:00|803.5|799|803|798.5|803.9|799.4|802.4|797.9|2466
1737422400000|2025-01-21 01:20:00|802.9|798.4|802.5|798|803.4|798.9|802.5|798|1499
1737422700000|2025-01-21 01:25:00|802.9|798.4|802|797.5|803|798.5|802|797.5|1453
1737423000000|2025-01-21 01:30:00|802.4|797.9|802|797.5|803|798.5|802|797.5|2006
1737423300000|2025-01-21 01:35:00|802.4|797.9|802.9|798.4|802.9|798.4|802.4|797.9|1070
1737423600000|2025-01-21 01:40:00|803|798.5|802.9|798.4|803|798.5|802|797.5|1539
1737423900000|2025-01-21 01:45:00|803|798.5|802.9|798.4|803.5|799|801.5|797|2937
1737424200000|2025-01-21 01:50:00|803|798.5|802|797.5|803|798.5|802|797.5|1997
1737424500000|2025-01-21 01:55:00|802.4|797.9|802.9|798.4|803|798.5|802.4|797.9|1383
1737424800000|2025-01-21 02:00:00|803|798.5|804.5|800|805.4|800.9|803|798.5|7365
1737425100000|2025-01-21 02:05:00|804.9|800.4|804.4|799.9|805|800.5|803.9|799.4|2956
1737425400000|2025-01-21 02:10:00|804|799.5|801.4|796.9|804.4|799.9|801|796.5|5905
1737426600000|2025-01-21 02:30:00|801|796.5|801|796.5|801.5|797|799.5|795|6703
1737426900000|2025-01-21 02:35:00|800.6|796.1|799.1|794.6|800.6|796.1|799|794.5|5778
1737427200000|2025-01-21 02:40:00|799|794.5|798.6|794.1|799.1|794.6|797.6|793.1|10504
1737427500000|2025-01-21 02:45:00|798.7|794.2|799.2|794.7|799.6|795.1|798.7|794.2|5140
1737427800000|2025-01-21 02:50:00|799.6|795.1|800.1|795.6|800.1|795.6|798.6|794.1|1899
1737428100000|2025-01-21 02:55:00|800.5|796|801.1|796.6|801.1|796.6|800.1|795.6|2653
1737428400000|2025-01-21 03:00:00|801.3|796.8|802.1|797.6|802.1|797.6|801.1|796.6|3279
1737428700000|2025-01-21 03:05:00|801.6|797.1|802.6|798.1|802.6|798.1|801.5|797|3505
1737429000000|2025-01-21 03:10:00|803|798.5|802.6|798.1|803.1|798.6|802.6|798.1|3566
1737429300000|2025-01-21 03:15:00|802.8|798.3|804.5|800|804.5|800|802.6|798.1|4753
1737429600000|2025-01-21 03:20:00|804.1|799.6|803.6|799.1|804.5|800|803.5|799|4261
1737429900000|2025-01-21 03:25:00|803.5|799|804.1|799.6|804.6|800.1|803.5|799|4208
1737437400000|2025-01-21 05:30:00|803.5|799|804.5|800|804.5|800|802.5|798|5362
1737437700000|2025-01-21 05:35:00|804.1|799.6|804.5|800|805|800.5|804|799.5|3265
1737438000000|2025-01-21 05:40:00|804|799.5|804.1|799.6|804.5|800|803.6|799.1|3042
1737438300000|2025-01-21 05:45:00|804.5|800|804|799.5|804.6|800.1|803.5|799|2362
1737438600000|2025-01-21 05:50:00|803.6|799.1|804.5|800|804.5|800|803.5|799|1745
1737438900000|2025-01-21 05:55:00|804.1|799.6|804.5|800|804.5|800|804|799.5|1438
1737439200000|2025-01-21 06:00:00|804.1|799.6|804.5|800|805|800.5|804|799.5|2505
1737439500000|2025-01-21 06:05:00|804.1|799.6|803.5|799|804.1|799.6|803.5|799|1398
1737439800000|2025-01-21 06:10:00|803.6|799.1|804|799.5|804.5|800|803.5|799|1545
1737440100000|2025-01-21 06:15:00|803.6|799.1|801|796.5|803.6|799.1|801|796.5|5406
1737440400000|2025-01-21 06:20:00|800.5|796|801.5|797|802.4|797.9|800.5|796|3550
1737440700000|2025-01-21 06:25:00|801.4|796.9|801.4|796.9|802.4|797.9|801.4|796.9|1883
1737441000000|2025-01-21 06:30:00|801.5|797|802.9|798.4|803|798.5|801|796.5|2589
1737441300000|2025-01-21 06:35:00|803|798.5|803.4|798.9|803.5|799|802.9|798.4|1767
1737441600000|2025-01-21 06:40:00|803|798.5|802.4|797.9|803|798.5|802.4|797.9|1749
1737441900000|2025-01-21 06:45:00|802.5|798|801.5|797|802.9|798.4|801|796.5|4193
1737442200000|2025-01-21 06:50:00|801.4|796.9|801.9|797.4|802.4|797.9|800.9|796.4|3163
1737442500000|2025-01-21 06:55:00|802|797.5|802.3|797.8|802.3|797.8|801.4|796.9|4448
1737464400000|2025-01-21 13:00:00|801.3|796.8|799.9|795.4|801.4|796.9|799.8|795.3|7045
1737464700000|2025-01-21 13:05:00|799.4|794.9|796.9|792.4|799.4|794.9|796.4|791.9|15698
1737465000000|2025-01-21 13:10:00|797.4|792.9|796.4|791.9|797.9|793.4|796.4|791.9|8709
1737465300000|2025-01-21 13:15:00|795.9|791.4|797.8|793.3|798.8|794.3|795.9|791.4|8434
1737465600000|2025-01-21 13:20:00|797.7|793.2|794.8|790.3|797.8|793.3|794.8|790.3|6759
1737465900000|2025-01-21 13:25:00|794.7|790.2|794.3|789.8|795.3|790.8|793.7|789.2|8322
1737466200000|2025-01-21 13:30:00|794.2|789.7|795.7|791.2|796.2|791.7|793.7|789.2|8363
1737466500000|2025-01-21 13:35:00|795.8|791.3|795.2|790.7|796.2|791.7|794.2|789.7|5439
1737466800000|2025-01-21 13:40:00|795.3|790.8|795.2|790.7|795.7|791.2|794.7|790.2|2011
1737467100000|2025-01-21 13:45:00|794.8|790.3|795.7|791.2|796.2|791.7|794.7|790.2|3143
1737467400000|2025-01-21 13:50:00|795.3|790.8|794.2|789.7|795.3|790.8|794.1|789.6|2767
1737467700000|2025-01-21 13:55:00|794.1|789.6|794.6|790.1|795.1|790.6|794.1|789.6|2225
1737468000000|2025-01-21 14:00:00|794.2|789.7|795.1|790.6|795.1|790.6|794.2|789.7|2012
1737468300000|2025-01-21 14:05:00|794.6|790.1|794|789.5|795|790.5|794|789.5|1814
1737468600000|2025-01-21 14:10:00|793.6|789.1|794|789.5|794.5|790|793.5|789|3577
1737468900000|2025-01-21 14:15:00|794.1|789.6|794.5|790|795|790.5|794.1|789.6|2262
1737469200000|2025-01-21 14:20:00|794.6|790.1|794.6|790.1|795|790.5|794.1|789.6|1439
1737469500000|2025-01-21 14:25:00|795|790.5|794.6|790.1|795.5|791|794.6|790.1|1694
1737469800000|2025-01-21 14:30:00|794.5|790|794.1|789.6|795.1|790.6|794|789.5|1876
1737470100000|2025-01-21 14:35:00|794|789.5|793.5|789|794.1|789.6|793.5|789|2460
1737470400000|2025-01-21 14:40:00|793.6|789.1|794|789.5|794.1|789.6|793.5|789|1888
1737470700000|2025-01-21 14:45:00|793.6|789.1|794.9|790.4|795|790.5|793.5|789|2219
1737471000000|2025-01-21 14:50:00|794.5|790|795|790.5|795|790.5|794.4|789.9|1113
1737471300000|2025-01-21 14:55:00|795.1|790.6|795|790.5|795.5|791|794.4|789.9|3760
1737507600000|2025-01-22 01:00:00|794.5|790|797.4|792.9|797.4|792.9|794.4|789.9|12046
1737507900000|2025-01-22 01:05:00|797.3|792.8|797.2|792.7|797.8|793.3|796.9|792.4|5000
1737508200000|2025-01-22 01:10:00|797.3|792.8|794.6|790.1|797.3|792.8|794.2|789.7|5553
1737508500000|2025-01-22 01:15:00|794.2|789.7|794.7|790.2|795|790.5|794|789.5|3943
1737508800000|2025-01-22 01:20:00|795.1|790.6|795.2|790.7|795.2|790.7|794.1|789.6|2558
1737509100000|2025-01-22 01:25:00|794.7|790.2|794.2|789.7|795.2|790.7|794.2|789.7|1636
1737509400000|2025-01-22 01:30:00|793.8|789.3|794.2|789.7|794.7|790.2|793.7|789.2|2985
1737509700000|2025-01-22 01:35:00|794.6|790.1|794.7|790.2|795.7|791.2|794.2|789.7|3557
1737510000000|2025-01-22 01:40:00|795.1|790.6|793.7|789.2|795.2|790.7|793.7|789.2|1772
1737510300000|2025-01-22 01:45:00|793.6|789.1|792.7|788.2|793.6|789.1|791.6|787.1|10828
1737510600000|2025-01-22 01:50:00|793.1|788.6|793.8|789.3|794.7|790.2|792.2|787.7|5824
1737510900000|2025-01-22 01:55:00|793.9|789.4|793.4|788.9|794.3|789.8|793.4|788.9|2205
1737511200000|2025-01-22 02:00:00|793.3|788.8|792.7|788.2|793.3|788.8|792.7|788.2|2275
1737511500000|2025-01-22 02:05:00|792.3|787.8|792.8|788.3|793.3|788.8|791.8|787.3|3939
1737511800000|2025-01-22 02:10:00|793.2|788.7|793.8|789.3|793.8|789.3|792.8|788.3|2616
1737513000000|2025-01-22 02:30:00|793.4|788.9|793.8|789.3|794.3|789.8|793.3|788.8|2244
1737513300000|2025-01-22 02:35:00|793.7|789.2|793.8|789.3|793.8|789.3|793.3|788.8|1257
1737513600000|2025-01-22 02:40:00|793.3|788.8|794.3|789.8|794.3|789.8|793.3|788.8|2355
1737513900000|2025-01-22 02:45:00|794.2|789.7|793.3|788.8|794.7|790.2|793.3|788.8|2759
1737514200000|2025-01-22 02:50:00|793.7|789.2|795.2|790.7|795.3|790.8|793.3|788.8|2930
1737514500000|2025-01-22 02:55:00|794.8|790.3|793.7|789.2|795.2|790.7|793.2|788.7|2568
1737514800000|2025-01-22 03:00:00|793.8|789.3|794.7|790.2|794.8|790.3|793.3|788.8|1547
1737515100000|2025-01-22 03:05:00|794.3|789.8|794.3|789.8|794.7|790.2|794.2|789.7|1221
1737515400000|2025-01-22 03:10:00|794.7|790.2|794.7|790.2|794.8|790.3|794.7|790.2|1212
1737515700000|2025-01-22 03:15:00|794.3|789.8|794.7|790.2|795.2|790.7|794.2|789.7|1971
1737516000000|2025-01-22 03:20:00|794.3|789.8|794.7|790.2|795.2|790.7|793.8|789.3|1630
1737516300000|2025-01-22 03:25:00|794.3|789.8|793.6|789.1|794.8|790.3|793.2|788.7|2687
1737523800000|2025-01-22 05:30:00|793.1|788.6|794.7|790.2|794.7|790.2|792.7|788.2|4993
1737524100000|2025-01-22 05:35:00|795.2|790.7|794.9|790.4|796.1|791.6|794.6|790.1|4662
1737524400000|2025-01-22 05:40:00|794.7|790.2|796.2|791.7|796.2|791.7|794.7|790.2|1855
1737524700000|2025-01-22 05:45:00|796.1|791.6|795.7|791.2|796.2|791.7|795.2|790.7|1699
1737525000000|2025-01-22 05:50:00|795.6|791.1|795.7|791.2|795.7|791.2|795.1|790.6|1228
1737525300000|2025-01-22 05:55:00|795.6|791.1|796.9|792.4|797.4|792.9|795.2|790.7|4465
1737525600000|2025-01-22 06:00:00|796.8|792.3|796.3|791.8|797.3|792.8|796.3|791.8|3540
1737525900000|2025-01-22 06:05:00|795.9|791.4|795.4|790.9|795.9|791.4|795.3|790.8|1846
1737526200000|2025-01-22 06:10:00|795.3|790.8|794.9|790.4|795.3|790.8|794.4|789.9|2428
1737526500000|2025-01-22 06:15:00|795.3|790.8|794.8|790.3|795.4|790.9|794.8|790.3|1138
1737526800000|2025-01-22 06:20:00|794.4|789.9|794.9|790.4|794.9|790.4|794.4|789.9|1445
1737527100000|2025-01-22 06:25:00|795.3|790.8|796.4|791.9|796.9|792.4|795.3|790.8|2333
1737527400000|2025-01-22 06:30:00|796.3|791.8|797.8|793.3|798.4|793.9|796.3|791.8|6960
1737527700000|2025-01-22 06:35:00|797.9|793.4|799.3|794.8|799.3|794.8|797.8|793.3|4554
1737528000000|2025-01-22 06:40:00|798.9|794.4|798.4|793.9|799.3|794.8|798.3|793.8|3201
1737528300000|2025-01-22 06:45:00|798.8|794.3|797.9|793.4|798.8|794.3|797.4|792.9|3257
1737528600000|2025-01-22 06:50:00|797.4|792.9|797.9|793.4|798.4|793.9|796.9|792.4|3110
1737528900000|2025-01-22 06:55:00|797.8|793.3|797.6|793.1|798.4|793.9|797.1|792.6|5787
1737550800000|2025-01-22 13:00:00|797.8|793.3|799.7|795.2|800.6|796.1|796.7|792.2|12485
1737551100000|2025-01-22 13:05:00|800.1|795.6|799.9|795.4|801.2|796.7|799.4|794.9|7832
1737551400000|2025-01-22 13:10:00|799.8|795.3|799.8|795.3|801.2|796.7|799.2|794.7|7041
1737551700000|2025-01-22 13:15:00|799.9|795.4|798.6|794.1|801.2|796.7|798.3|793.8|7193
1737552000000|2025-01-22 13:20:00|798.7|794.2|799.4|794.9|800.3|795.8|798.7|794.2|2665
1737552300000|2025-01-22 13:25:00|799.8|795.3|799.4|794.9|799.9|795.4|798.9|794.4|2930
1737552600000|2025-01-22 13:30:00|799.8|795.3|799.4|794.9|799.9|795.4|798.9|794.4|2493
1737552900000|2025-01-22 13:35:00|799.8|795.3|798.8|794.3|799.8|795.3|798.3|793.8|2737
1737553200000|2025-01-22 13:40:00|798.3|793.8|798.3|793.8|798.3|793.8|798.3|793.8|840
1737553500000|2025-01-22 13:45:00|798.4|793.9|799.3|794.8|799.3|794.8|798.3|793.8|1836
1737553800000|2025-01-22 13:50:00|799.7|795.2|799.8|795.3|799.8|795.3|799.3|794.8|1154
1737554100000|2025-01-22 13:55:00|799.7|795.2|799.7|795.2|800.3|795.8|799.6|795.1|2167
1737554400000|2025-01-22 14:00:00|800.1|795.6|800.1|795.6|800.6|796.1|799.7|795.2|3588
1737554700000|2025-01-22 14:05:00|800.3|795.8|800.1|795.6|800.6|796.1|800.1|795.6|920
1737555000000|2025-01-22 14:10:00|800|795.5|800|795.5|800|795.5|800|795.5|582
1737555300000|2025-01-22 14:15:00|800.1|795.6|800.1|795.6|800.5|796|800|795.5|1971
1737555600000|2025-01-22 14:20:00|800|795.5|800.5|796|800.5|796|799.6|795.1|1431
1737555900000|2025-01-22 14:25:00|800.1|795.6|800.7|796.2|800.8|796.3|799.9|795.4|3792
1737556200000|2025-01-22 14:30:00|800.5|796|800.3|795.8|800.7|796.2|799.7|795.2|5146
1737556500000|2025-01-22 14:35:00|800.4|795.9|800.2|795.7|801.9|797.4|799.7|795.2|11501
1737556800000|2025-01-22 14:40:00|800.6|796.1|800.7|796.2|801.2|796.7|800.2|795.7|2677
1737557100000|2025-01-22 14:45:00|800.8|796.3|799.7|795.2|801.2|796.7|799.6|795.1|2855
1737557400000|2025-01-22 14:50:00|799.6|795.1|799.2|794.7|799.7|795.2|799.2|794.7|1926
1737557700000|2025-01-22 14:55:00|799.6|795.1|799.6|795.1|800.2|795.7|799.1|794.6|4256
1737594000000|2025-01-23 01:00:00|799.1|794.6|799.6|795.1|799.7|795.2|798.1|793.6|5351
1737594300000|2025-01-23 01:05:00|799.2|794.7|800.6|796.1|800.7|796.2|799.2|794.7|3054
1737594600000|2025-01-23 01:10:00|800.2|795.7|799.6|795.1|800.6|796.1|798.6|794.1|3411
1737594900000|2025-01-23 01:15:00|799.7|795.2|799.8|795.3|799.8|795.3|799.2|794.7|1661
1737595200000|2025-01-23 01:20:00|799.7|795.2|799.7|795.2|799.8|795.3|799.7|795.2|857
1737595500000|2025-01-23 01:25:00|799.3|794.8|800.2|795.7|800.7|796.2|799.3|794.8|2455
1737595800000|2025-01-23 01:30:00|800.6|796.1|798.8|794.3|800.7|796.2|798.8|794.3|2989
1737596100000|2025-01-23 01:35:00|798.7|794.2|801.8|797.3|801.8|797.3|798.7|794.2|5453
1737596400000|2025-01-23 01:40:00|801.9|797.4|800.9|796.4|802.3|797.8|800.8|796.3|6197
1737596700000|2025-01-23 01:45:00|801.3|796.8|800.4|795.9|801.4|796.9|800.4|795.9|2026
1737597000000|2025-01-23 01:50:00|800.8|796.3|799.8|795.3|800.8|796.3|799.4|794.9|3218
1737597300000|2025-01-23 01:55:00|799.9|795.4|795.9|791.4|799.9|795.4|795.4|790.9|13766
1737597600000|2025-01-23 02:00:00|795.8|791.3|793.4|788.9|796.4|791.9|793.4|788.9|13224
1737597900000|2025-01-23 02:05:00|793.9|789.4|793.4|788.9|794.4|789.9|792.9|788.4|8661
1737598200000|2025-01-23 02:10:00|793.5|789|794.8|790.3|794.9|790.4|793|788.5|6504
1737599400000|2025-01-23 02:30:00|794.9|790.4|794.4|789.9|795.9|791.4|793.9|789.4|5895
1737599700000|2025-01-23 02:35:00|794.8|790.3|793.9|789.4|795.4|790.9|793.4|788.9|3675
1737600000000|2025-01-23 02:40:00|793.5|789|794.4|789.9|794.9|790.4|793.4|788.9|3245
1737600300000|2025-01-23 02:45:00|794|789.5|793.3|788.8|794.3|789.8|793.3|788.8|2596
1737600600000|2025-01-23 02:50:00|792.9|788.4|794.4|789.9|794.4|789.9|792.8|788.3|3477
1737600900000|2025-01-23 02:55:00|794.8|790.3|793.3|788.8|794.9|790.4|792.8|788.3|2739
1737601200000|2025-01-23 03:00:00|792.9|788.4|793.8|789.3|793.8|789.3|792.8|788.3|3365
1737601500000|2025-01-23 03:05:00|794.3|789.8|794.3|789.8|794.8|790.3|793.9|789.4|2102
1737601800000|2025-01-23 03:10:00|793.9|789.4|794.8|790.3|795.3|790.8|793.8|789.3|2583
1737602100000|2025-01-23 03:15:00|794.4|789.9|794.3|789.8|795.3|790.8|793.9|789.4|1936
1737602400000|2025-01-23 03:20:00|794.4|789.9|794.5|790|795.5|791|794.3|789.8|1855
1737602700000|2025-01-23 03:25:00|794.4|789.9|797|792.5|797.4|792.9|794|789.5|5352
1737610200000|2025-01-23 05:30:00|797.3|792.8|797.3|792.8|797.4|792.9|795.9|791.4|5942
1737610500000|2025-01-23 05:35:00|797.4|792.9|796.4|791.9|797.4|792.9|795.9|791.4|2071
1737610800000|2025-01-23 05:40:00|796|791.5|796.4|791.9|796.9|792.4|795.9|791.4|1464
1737611100000|2025-01-23 05:45:00|796.8|792.3|795.9|791.4|796.9|792.4|795.9|791.4|1379
1737611400000|2025-01-23 05:50:00|795.5|791|796.9|792.4|796.9|792.4|795.4|790.9|1637
1737611700000|2025-01-23 05:55:00|796.8|792.3|796.7|792.2|796.9|792.4|795.9|791.4|1828
1737612000000|2025-01-23 06:00:00|796.8|792.3|796.8|792.3|797.9|793.4|796.7|792.2|3126
1737612300000|2025-01-23 06:05:00|796.4|791.9|796.3|791.8|797.4|792.9|796.3|791.8|2057
1737612600000|2025-01-23 06:10:00|796.8|792.3|795.8|791.3|796.8|792.3|794.9|790.4|2668
1737612900000|2025-01-23 06:15:00|795.4|790.9|794.4|789.9|795.4|790.9|793.9|789.4|3767
1737613200000|2025-01-23 06:20:00|794.8|790.3|794.4|789.9|795.3|790.8|793.9|789.4|3477
1737613500000|2025-01-23 06:25:00|794|789.5|794.4|789.9|794.4|789.9|793|788.5|3990
1737613800000|2025-01-23 06:30:00|794.8|790.3|795.9|791.4|795.9|791.4|794.4|789.9|2932
1737614100000|2025-01-23 06:35:00|795.8|791.3|795.4|790.9|795.9|791.4|795.3|790.8|1899
1737614400000|2025-01-23 06:40:00|795.3|790.8|796.3|791.8|796.3|791.8|795.3|790.8|1885
1737614700000|2025-01-23 06:45:00|796.4|791.9|797.3|792.8|797.3|792.8|795.9|791.4|3425
1737615000000|2025-01-23 06:50:00|796.9|792.4|795.9|791.4|796.9|792.4|795.4|790.9|3074
1737615300000|2025-01-23 06:55:00|796.3|791.8|797.5|793|797.7|793.2|796.3|791.8|5674
1737637200000|2025-01-23 13:00:00|798.5|794|799|794.5|799.4|794.9|797.2|792.7|12730
1737637500000|2025-01-23 13:05:00|798.9|794.4|804.3|799.8|804.7|800.2|798.9|794.4|26465
1737637800000|2025-01-23 13:10:00|803.9|799.4|800.4|795.9|804.9|800.4|800.4|795.9|16879
1737638100000|2025-01-23 13:15:00|800|795.5|794.5|790|800|795.5|794.5|790|21114
1737638400000|2025-01-23 13:20:00|795|790.5|795.5|791|795.6|791.1|794|789.5|7533
1737638700000|2025-01-23 13:25:00|795.6|791.1|796.1|791.6|796.1|791.6|795.5|791|3763
1737639000000|2025-01-23 13:30:00|796|791.5|798.1|793.6|798.5|794|796|791.5|7357
1737639300000|2025-01-23 13:35:00|798|793.5|798.5|794|798.6|794.1|798|793.5|2646
1737639600000|2025-01-23 13:40:00|798.6|794.1|798.6|794.1|799|794.5|798.1|793.6|2734
1737639900000|2025-01-23 13:45:00|799|794.5|798|793.5|799.5|795|798|793.5|2549
1737640200000|2025-01-23 13:50:00|798.1|793.6|798.1|793.6|799|794.5|798.1|793.6|2130
1737640500000|2025-01-23 13:55:00|798.3|793.8|798.1|793.6|798.6|794.1|798.1|793.6|1386
1737640800000|2025-01-23 14:00:00|798.2|793.7|798.7|794.2|799.1|794.6|797.7|793.2|2247
1737641100000|2025-01-23 14:05:00|798.6|794.1|796.4|791.9|798.6|794.1|796.3|791.8|5234
1737641400000|2025-01-23 14:10:00|795.9|791.4|793.4|788.9|796.9|792.4|793.4|788.9|10353
1737641700000|2025-01-23 14:15:00|793|788.5|791.4|786.9|793.9|789.4|791.4|786.9|16483
1737642000000|2025-01-23 14:20:00|791.8|787.3|792.4|787.9|792.9|788.4|791.5|787|6887
1737642300000|2025-01-23 14:25:00|792.5|788|791.1|786.6|792.5|788|790.2|785.7|9245
1737642600000|2025-01-23 14:30:00|790.7|786.2|792.7|788.2|793.1|788.6|790.2|785.7|6859
1737642900000|2025-01-23 14:35:00|792.6|788.1|791.6|787.1|793.2|788.7|791.6|787.1|3662
1737643200000|2025-01-23 14:40:00|792|787.5|791.6|787.1|792.6|788.1|791.6|787.1|1620
1737643500000|2025-01-23 14:45:00|792|787.5|792|787.5|792.6|788.1|791.6|787.1|2022
1737643800000|2025-01-23 14:50:00|791.6|787.1|792.6|788.1|792.6|788.1|791.6|787.1|1595
1737644100000|2025-01-23 14:55:00|792.5|788|792.5|788|793|788.5|792.1|787.6|3688
1737680400000|2025-01-24 01:00:00|796.1|791.6|794.8|790.3|796.3|791.8|793.7|789.2|14583
1737680700000|2025-01-24 01:05:00|794.7|790.2|793.8|789.3|795.2|790.7|793.4|788.9|3825
1737681000000|2025-01-24 01:10:00|793.9|789.4|795.4|790.9|795.8|791.3|793.8|789.3|3675
1737681300000|2025-01-24 01:15:00|795.8|791.3|795.3|790.8|795.8|791.3|794.9|790.4|1990
1737681600000|2025-01-24 01:20:00|795.7|791.2|794.8|790.3|795.8|791.3|794.3|789.8|2449
1737681900000|2025-01-24 01:25:00|794.7|790.2|794.8|790.3|794.8|790.3|794.3|789.8|1398
1737682200000|2025-01-24 01:30:00|794.4|789.9|796.3|791.8|796.8|792.3|794.3|789.8|6082
1737682500000|2025-01-24 01:35:00|795.9|791.4|798.4|793.9|798.4|793.9|795.9|791.4|5143
1737682800000|2025-01-24 01:40:00|798.3|793.8|798.3|793.8|798.9|794.4|797.9|793.4|5080
1737683100000|2025-01-24 01:45:00|798.4|793.9|799.3|794.8|799.3|794.8|798.3|793.8|3763
1737683400000|2025-01-24 01:50:00|799.2|794.7|799.3|794.8|799.4|794.9|798.3|793.8|2403
1737683700000|2025-01-24 01:55:00|799.4|794.9|799.8|795.3|800.3|795.8|798.9|794.4|4196
1737684000000|2025-01-24 02:00:00|799.9|795.4|800.3|795.8|800.3|795.8|799.3|794.8|3059
1737684300000|2025-01-24 02:05:00|800.2|795.7|798.8|794.3|800.3|795.8|798.8|794.3|2694
1737684600000|2025-01-24 02:10:00|798.4|793.9|799.4|794.9|800.4|795.9|798.3|793.8|3294
1737685800000|2025-01-24 02:30:00|799.9|795.4|800.9|796.4|801.4|796.9|799.9|795.4|7002
1737686100000|2025-01-24 02:35:00|800.8|796.3|801.3|796.8|801.8|797.3|800.4|795.9|3005
1737686400000|2025-01-24 02:40:00|800.9|796.4|800.4|795.9|801.3|796.8|800.4|795.9|2951
1737686700000|2025-01-24 02:45:00|800.8|796.3|799.8|795.3|800.9|796.4|799.8|795.3|1880
1737687000000|2025-01-24 02:50:00|799.9|795.4|801.3|796.8|801.3|796.8|799.8|795.3|2571
1737687300000|2025-01-24 02:55:00|800.9|796.4|799.3|794.8|800.9|796.4|799.3|794.8|2363
1737687600000|2025-01-24 03:00:00|799.8|795.3|798.3|793.8|799.8|795.3|798.3|793.8|3812
1737687900000|2025-01-24 03:05:00|798.4|793.9|797.8|793.3|798.8|794.3|797.8|793.3|2381
1737688200000|2025-01-24 03:10:00|797.9|793.4|797.9|793.4|798.4|793.9|797.8|793.3|2188
1737688500000|2025-01-24 03:15:00|797.8|793.3|798.4|793.9|798.4|793.9|797.8|793.3|1256
1737688800000|2025-01-24 03:20:00|798.8|794.3|797.9|793.4|799.4|794.9|797.8|793.3|3932
1737689100000|2025-01-24 03:25:00|798.3|793.8|797.8|793.3|798.9|794.4|797.3|792.8|2517
1737689400000|2025-01-24 03:30:00|797.9|793.4|797.9|793.4|797.9|793.4|797.9|793.4|0
1737696600000|2025-01-24 05:30:00|798.3|793.8|799.8|795.3|799.8|795.3|798.3|793.8|4923
1737696900000|2025-01-24 05:35:00|799.4|794.9|799.8|795.3|799.9|795.4|799.3|794.8|1764
1737697200000|2025-01-24 05:40:00|799.4|794.9|799.8|795.3|799.8|795.3|799.3|794.8|1131
1737697500000|2025-01-24 05:45:00|799.4|794.9|799.7|795.2|799.8|795.3|799.3|794.8|2037
1737697800000|2025-01-24 05:50:00|799.3|794.8|798.7|794.2|799.8|795.3|798.7|794.2|1373
1737698100000|2025-01-24 05:55:00|799.1|794.6|799.2|794.7|799.3|794.8|798.7|794.2|872
1737698400000|2025-01-24 06:00:00|799.7|795.2|799.2|794.7|799.7|795.2|799.2|794.7|2019
1737698700000|2025-01-24 06:05:00|798.7|794.2|800.6|796.1|800.6|796.1|798.7|794.2|4144
1737699000000|2025-01-24 06:10:00|800.7|796.2|801.7|797.2|802.2|797.7|800.7|796.2|7863
1737699300000|2025-01-24 06:15:00|802.2|797.7|802.7|798.2|803.1|798.6|801.7|797.2|6411
1737699600000|2025-01-24 06:20:00|803.1|798.6|803.2|798.7|803.7|799.2|802.2|797.7|6142
1737699900000|2025-01-24 06:25:00|803.6|799.1|803.6|799.1|803.7|799.2|801.7|797.2|4781
1737700200000|2025-01-24 06:30:00|803.7|799.2|802.1|797.6|803.7|799.2|802.1|797.6|3564
1737700500000|2025-01-24 06:35:00|801.7|797.2|802.2|797.7|802.6|798.1|801.2|796.7|3759
1737700800000|2025-01-24 06:40:00|802.7|798.2|803.2|798.7|803.2|798.7|802.2|797.7|2476
1737701100000|2025-01-24 06:45:00|803|798.5|802.5|798|803.2|798.7|802.2|797.7|2807
1737701400000|2025-01-24 06:50:00|802.3|797.8|803.2|798.7|803.2|798.7|801.7|797.2|3898
1737701700000|2025-01-24 06:55:00|803.1|798.6|802.3|797.8|803.1|798.6|801.6|797.1|7296
1737723600000|2025-01-24 13:00:00|801.5|797|799|794.5|801.5|797|797|792.5|14421
1737723900000|2025-01-24 13:05:00|798.6|794.1|799.5|795|800|795.5|798.5|794|2362
1737724200000|2025-01-24 13:10:00|799.4|794.9|799.5|795|799.9|795.4|799.4|794.9|2045
1737724500000|2025-01-24 13:15:00|799.4|794.9|799.9|795.4|799.9|795.4|798.9|794.4|1844
1737724800000|2025-01-24 13:20:00|799.8|795.3|799.3|794.8|799.9|795.4|798.9|794.4|1262
1737725100000|2025-01-24 13:25:00|799.4|794.9|799.4|794.9|799.4|794.9|798.9|794.4|849
1737725400000|2025-01-24 13:30:00|799.3|794.8|799.3|794.8|799.3|794.8|798.8|794.3|1228
1737725700000|2025-01-24 13:35:00|799.4|794.9|799.9|795.4|799.9|795.4|798.9|794.4|1259
1737726000000|2025-01-24 13:40:00|799.8|795.3|800.3|795.8|800.3|795.8|799.8|795.3|1567
1737726300000|2025-01-24 13:45:00|800.8|796.3|800.3|795.8|801.3|796.8|800.3|795.8|2369
1737726600000|2025-01-24 13:50:00|800.8|796.3|800.3|795.8|800.8|796.3|800.3|795.8|758
1737726900000|2025-01-24 13:55:00|800.5|796|801.8|797.3|801.8|797.3|800.3|795.8|1357
1737727200000|2025-01-24 14:00:00|801.3|796.8|802.3|797.8|802.3|797.8|801.3|796.8|2350
1737727500000|2025-01-24 14:05:00|802.7|798.2|802.7|798.2|803.2|798.7|802.3|797.8|3460
1737727800000|2025-01-24 14:10:00|802.8|798.3|801.3|796.8|802.8|798.3|801.3|796.8|2247
1737728100000|2025-01-24 14:15:00|801.5|797|802.2|797.7|802.4|797.9|800.8|796.3|1973
1737728400000|2025-01-24 14:20:00|801.8|797.3|802.3|797.8|802.8|798.3|801.7|797.2|1203
1737728700000|2025-01-24 14:25:00|802.4|797.9|803.3|798.8|803.3|798.8|802.4|797.9|1567
1737729000000|2025-01-24 14:30:00|803.8|799.3|802.3|797.8|804.3|799.8|802.3|797.8|4549
1737729300000|2025-01-24 14:35:00|802.7|798.2|802.8|798.3|803.3|798.8|802.7|798.2|666
1737729600000|2025-01-24 14:40:00|802.9|798.4|802.4|797.9|802.9|798.4|802.4|797.9|876
1737729900000|2025-01-24 14:45:00|802.8|798.3|802.4|797.9|802.9|798.4|802|797.5|1449
1737730200000|2025-01-24 14:50:00|802.5|798|802.4|797.9|803|798.5|802.4|797.9|899
1737730500000|2025-01-24 14:55:00|802|797.5|803.1|798.6|803.2|798.7|802|797.5|3342
1737939600000|2025-01-27 01:00:00|802.4|797.9|803.4|798.9|804|799.5|802.4|797.9|8589
1737939900000|2025-01-27 01:05:00|803.5|799|806.4|801.9|807.4|802.9|803.5|799|15902
1737940200000|2025-01-27 01:10:00|806.5|802|806.5|802|807.5|803|805.9|801.4|7604
1737940500000|2025-01-27 01:15:00|806.4|801.9|808.4|803.9|809.4|804.9|806.4|801.9|13721
1737940800000|2025-01-27 01:20:00|808.3|803.8|807.8|803.3|808.3|803.8|807.4|802.9|2748
1737941100000|2025-01-27 01:25:00|807.4|802.9|806.9|802.4|807.4|802.9|806.3|801.8|2910
1737941400000|2025-01-27 01:30:00|807.3|802.8|806|801.5|807.4|802.9|805.9|801.4|3475
1737941700000|2025-01-27 01:35:00|805.9|801.4|805|800.5|805.9|801.4|805|800.5|3780
1737942000000|2025-01-27 01:40:00|804.5|800|805.4|800.9|806|801.5|804|799.5|4161
1737942300000|2025-01-27 01:45:00|805.3|800.8|806.2|801.7|806.3|801.8|804.8|800.3|1789
1737942600000|2025-01-27 01:50:00|806.3|801.8|805.8|801.3|806.8|802.3|805.8|801.3|1582
1737942900000|2025-01-27 01:55:00|805.9|801.4|806.4|801.9|806.9|802.4|805.8|801.3|2383
1737943200000|2025-01-27 02:00:00|806.8|802.3|807.3|802.8|807.4|802.9|806.3|801.8|2420
1737943500000|2025-01-27 02:05:00|807.4|802.9|806.3|801.8|807.4|802.9|805.8|801.3|2501
1737943800000|2025-01-27 02:10:00|805.9|801.4|803.5|799|805.9|801.4|803.4|798.9|6124
1737945000000|2025-01-27 02:30:00|803.9|799.4|804.9|800.4|804.9|800.4|803.4|798.9|4494
1737945300000|2025-01-27 02:35:00|804.5|800|805|800.5|805.2|800.7|804.4|799.9|1546
1737945600000|2025-01-27 02:40:00|805.2|800.7|805.4|800.9|805.4|800.9|804.5|800|1075
1737945900000|2025-01-27 02:45:00|805|800.5|804.9|800.4|805.4|800.9|804.4|799.9|1482
1737946200000|2025-01-27 02:50:00|805|800.5|805|800.5|805.4|800.9|805|800.5|1051
1737946500000|2025-01-27 02:55:00|804.9|800.4|804.5|800|805.4|800.9|803.9|799.4|1621
1737946800000|2025-01-27 03:00:00|804.4|799.9|805|800.5|805.9|801.4|804.4|799.9|1580
1737947100000|2025-01-27 03:05:00|805.4|800.9|806.5|802|807|802.5|805.4|800.9|1879
1737947400000|2025-01-27 03:10:00|807|802.5|807|802.5|807.4|802.9|806.5|802|1312
1737947700000|2025-01-27 03:15:00|806.9|802.4|806.5|802|807|802.5|805.5|801|1568
1737948000000|2025-01-27 03:20:00|806.9|802.4|806.9|802.4|807.5|803|806|801.5|1659
1737948300000|2025-01-27 03:25:00|807|802.5|806.5|802|807.5|803|806|801.5|2435
1737955800000|2025-01-27 05:30:00|805.9|801.4|803.9|799.4|805.9|801.4|803.9|799.4|5371
1737956100000|2025-01-27 05:35:00|804.3|799.8|804.3|799.8|804.4|799.9|803.9|799.4|2430
1737956400000|2025-01-27 05:40:00|804.8|800.3|804.4|799.9|804.9|800.4|804.3|799.8|2314
1737956700000|2025-01-27 05:45:00|804.3|799.8|803.9|799.4|804.4|799.9|803.4|798.9|2337
1737957000000|2025-01-27 05:50:00|804.1|799.6|804.4|799.9|804.9|800.4|803.9|799.4|1690
1737957300000|2025-01-27 05:55:00|804.3|799.8|804.4|799.9|804.9|800.4|803.9|799.4|1303
1737957600000|2025-01-27 06:00:00|804.8|800.3|805.9|801.4|805.9|801.4|803.9|799.4|1911
1737957900000|2025-01-27 06:05:00|806.3|801.8|806.3|801.8|806.3|801.8|805.4|800.9|1679
1737958200000|2025-01-27 06:10:00|806.4|801.9|806.3|801.8|806.4|801.9|805.9|801.4|1106
1737958500000|2025-01-27 06:15:00|806.7|802.2|805.8|801.3|806.8|802.3|805.4|800.9|1723
1737958800000|2025-01-27 06:20:00|805.4|800.9|805.8|801.3|805.8|801.3|805.3|800.8|1302
1737959100000|2025-01-27 06:25:00|806.2|801.7|807.3|802.8|807.4|802.9|806.2|801.7|2190
1737959400000|2025-01-27 06:30:00|807.4|802.9|806.9|802.4|807.4|802.9|806.8|802.3|1323
1737959700000|2025-01-27 06:35:00|806.8|802.3|807.3|802.8|807.3|802.8|806.4|801.9|2651
1737960000000|2025-01-27 06:40:00|807.2|802.7|806.7|802.2|807.2|802.7|805.8|801.3|2366
1737960300000|2025-01-27 06:45:00|806.3|801.8|805.3|800.8|806.3|801.8|805.2|800.7|2415
1737960600000|2025-01-27 06:50:00|805.7|801.2|804.7|800.2|806.3|801.8|804.7|800.2|5441
1737960900000|2025-01-27 06:55:00|804.8|800.3|804.8|800.3|805.2|800.7|804.6|800.1|7804
1738717200000|2025-02-05 01:00:00|806.1|801.6|803.8|799.3|807.7|803.2|798.5|794|28362
1738717500000|2025-02-05 01:05:00|803.9|799.4|808.6|804.1|808.6|804.1|803.4|798.9|13839
1738717800000|2025-02-05 01:10:00|808.5|804|808.7|804.2|809.3|804.8|807.9|803.4|12130
1738718100000|2025-02-05 01:15:00|808.8|804.3|805|800.5|809.3|804.8|804|799.5|10964
1738718400000|2025-02-05 01:20:00|805.2|800.7|807.3|802.8|807.9|803.4|804.2|799.7|7599
1738718700000|2025-02-05 01:25:00|806.9|802.4|806.9|802.4|807.3|802.8|805.8|801.3|4460
1738719000000|2025-02-05 01:30:00|806.4|801.9|807.9|803.4|808|803.5|806.4|801.9|6784
1738719300000|2025-02-05 01:35:00|807.5|803|807.2|802.7|808.2|803.7|806.5|802|6972
1738719600000|2025-02-05 01:40:00|807.4|802.9|805.2|800.7|807.7|803.2|805.2|800.7|4471
1738719900000|2025-02-05 01:45:00|804.8|800.3|802.6|798.1|804.8|800.3|802.5|798|9835
1738720200000|2025-02-05 01:50:00|802.5|798|799.1|794.6|802.6|798.1|799.1|794.6|10568
1738720500000|2025-02-05 01:55:00|798.7|794.2|793.7|789.2|798.7|794.2|792.7|788.2|25190
1738720800000|2025-02-05 02:00:00|793.4|788.9|791.1|786.6|794.1|789.6|790.2|785.7|20722
1738721100000|2025-02-05 02:05:00|790.7|786.2|791.6|787.1|792.1|787.6|789.7|785.2|11571
1738721400000|2025-02-05 02:10:00|791.4|786.9|792|787.5|792.1|787.6|790.6|786.1|6108
1738722600000|2025-02-05 02:30:00|792.2|787.7|792.1|787.6|792.6|788.1|791.6|787.1|6542
1738722900000|2025-02-05 02:35:00|792|787.5|791|786.5|792.1|787.6|790.6|786.1|4522
1738723200000|2025-02-05 02:40:00|791.1|786.6|791.2|786.7|791.6|787.1|790.6|786.1|3962
1738723500000|2025-02-05 02:45:00|791.3|786.8|791.7|787.2|792.1|787.6|791.2|786.7|3629
1738723800000|2025-02-05 02:50:00|791.4|786.9|791.2|786.7|791.7|787.2|791.2|786.7|2096
1738724100000|2025-02-05 02:55:00|791.3|786.8|792.7|788.2|792.7|788.2|791.3|786.8|2196
1738724400000|2025-02-05 03:00:00|792.4|787.9|795.4|790.9|796.6|792.1|792.4|787.9|8323
1738724700000|2025-02-05 03:05:00|795.3|790.8|795.1|790.6|796.6|792.1|795.1|790.6|4703
1738725000000|2025-02-05 03:10:00|795.2|790.7|796.1|791.6|796.6|792.1|794.7|790.2|2958
1738725300000|2025-02-05 03:15:00|795.9|791.4|795.1|790.6|796.6|792.1|795.1|790.6|2506
1738725600000|2025-02-05 03:20:00|795.6|791.1|794.7|790.2|795.6|791.1|794.6|790.1|2003
1738725900000|2025-02-05 03:25:00|794.6|790.1|796.9|792.4|797.4|792.9|794.6|790.1|3985
1738733400000|2025-02-05 05:30:00|797.3|792.8|795.4|790.9|797.3|792.8|794.9|790.4|3659
1738733700000|2025-02-05 05:35:00|795.8|791.3|795.4|790.9|795.9|791.4|794.9|790.4|2093
1738734000000|2025-02-05 05:40:00|795.1|790.6|794.6|790.1|795.4|790.9|794.6|790.1|1432
1738734300000|2025-02-05 05:45:00|794.9|790.4|794.6|790.1|795.1|790.6|794.4|789.9|1512
1738734600000|2025-02-05 05:50:00|794.7|790.2|794.9|790.4|795.9|791.4|794.7|790.2|1910
1738734900000|2025-02-05 05:55:00|794.6|790.1|795.1|790.6|795.5|791|794.4|789.9|1964
1738735200000|2025-02-05 06:00:00|794.9|790.4|795.1|790.6|795.4|790.9|794.4|789.9|1373
1738735500000|2025-02-05 06:05:00|795.4|790.9|793.6|789.1|795.4|790.9|793.1|788.6|3981
1738735800000|2025-02-05 06:10:00|793.4|788.9|792.5|788|793.6|789.1|792.5|788|3046
1738736100000|2025-02-05 06:15:00|792.6|788.1|794.2|789.7|794.2|789.7|792.2|787.7|3959
1738736400000|2025-02-05 06:20:00|794|789.5|793|788.5|794|789.5|792.7|788.2|1914
1738736700000|2025-02-05 06:25:00|792.7|788.2|792.7|788.2|792.7|788.2|792.2|787.7|1944
1738737000000|2025-02-05 06:30:00|792.5|788|792.2|787.7|792.5|788|791.7|787.2|2045
1738737300000|2025-02-05 06:35:00|792|787.5|792.7|788.2|793.2|788.7|792|787.5|2677
1738737600000|2025-02-05 06:40:00|792.5|788|792.6|788.1|792.7|788.2|792|787.5|1477
1738737900000|2025-02-05 06:45:00|792.7|788.2|792.7|788.2|793.1|788.6|792|787.5|2460
1738738200000|2025-02-05 06:50:00|792.9|788.4|792.5|788|792.9|788.4|791.5|787|3515
1738738500000|2025-02-05 06:55:00|793|788.5|793|788.5|794|789.5|792.5|788|5141
1738760400000|2025-02-05 13:00:00|793.7|789.2|794.5|790|796.1|791.6|793|788.5|12885
1738760700000|2025-02-05 13:05:00|794.1|789.6|792.6|788.1|795|790.5|791.6|787.1|7473
1738761000000|2025-02-05 13:10:00|792.3|787.8|793.1|788.6|793.3|788.8|792.1|787.6|3570
1738761300000|2025-02-05 13:15:00|793|788.5|793.1|788.6|793.6|789.1|792.6|788.1|4023
1738761600000|2025-02-05 13:20:00|793|788.5|793.6|789.1|793.6|789.1|792.6|788.1|1529
1738761900000|2025-02-05 13:25:00|794|789.5|794.1|789.6|794.8|790.3|793.6|789.1|3477
1738762200000|2025-02-05 13:30:00|794|789.5|793.1|788.6|794.1|789.6|793.1|788.6|1512
1738762500000|2025-02-05 13:35:00|793.2|788.7|792.7|788.2|793.2|788.7|792.7|788.2|2544
1738762800000|2025-02-05 13:40:00|792.8|788.3|793.2|788.7|793.7|789.2|792.7|788.2|1873
1738763100000|2025-02-05 13:45:00|793.7|789.2|793.7|789.2|793.7|789.2|793.7|789.2|1214
1738763400000|2025-02-05 13:50:00|793.2|788.7|793.7|789.2|793.7|789.2|793.2|788.7|649
1738763700000|2025-02-05 13:55:00|793.4|788.9|793.2|788.7|793.7|789.2|792.9|788.4|866
1738764000000|2025-02-05 14:00:00|792.9|788.4|793.7|789.2|793.7|789.2|792.9|788.4|921
1738764300000|2025-02-05 14:05:00|793.6|789.1|793.2|788.7|793.9|789.4|793.2|788.7|1298
1738764600000|2025-02-05 14:10:00|793.4|788.9|792.9|788.4|793.4|788.9|792.9|788.4|613
1738764900000|2025-02-05 14:15:00|793.2|788.7|793.2|788.7|793.4|788.9|792.7|788.2|717
1738765200000|2025-02-05 14:20:00|793.6|789.1|794.7|790.2|794.7|790.2|793.6|789.1|1583
1738765500000|2025-02-05 14:25:00|795.1|790.6|795.2|790.7|795.7|791.2|794.7|790.2|3413
1738765800000|2025-02-05 14:30:00|794.9|790.4|795.7|791.2|795.7|791.2|794.7|790.2|3393
1738766100000|2025-02-05 14:35:00|795.3|790.8|795.7|791.2|795.7|791.2|795.2|790.7|943
1738766400000|2025-02-05 14:40:00|795.4|790.9|796.2|791.7|797.2|792.7|795.2|790.7|6948
1738766700000|2025-02-05 14:45:00|796.6|792.1|796.4|791.9|796.9|792.4|795.9|791.4|2366
1738767000000|2025-02-05 14:50:00|796.7|792.2|797.2|792.7|797.4|792.9|796.7|792.2|2921
1738767300000|2025-02-05 14:55:00|797.6|793.1|796.9|792.4|798.3|793.8|796.9|792.4|6561
1738803600000|2025-02-06 01:00:00|797.2|792.7|795.6|791.1|797.6|793.1|795.1|790.6|5926
1738803900000|2025-02-06 01:05:00|795.3|790.8|795.1|790.6|795.6|791.1|795.1|790.6|2971
1738804200000|2025-02-06 01:10:00|794.8|790.3|795.1|790.6|795.1|790.6|793.6|789.1|3782
1738804500000|2025-02-06 01:15:00|794.9|790.4|796.6|792.1|797.1|792.6|794.4|789.9|3910
1738804800000|2025-02-06 01:20:00|796.5|792|796.1|791.6|796.5|792|795.8|791.3|1729
1738805100000|2025-02-06 01:25:00|795.8|791.3|795.3|790.8|795.8|791.3|795.1|790.6|1214
1738805400000|2025-02-06 01:30:00|795.4|790.9|795.4|790.9|796.3|791.8|795.2|790.7|3160
1738805700000|2025-02-06 01:35:00|795.8|791.3|796.3|791.8|796.4|791.9|795.8|791.3|1966
1738806000000|2025-02-06 01:40:00|795.9|791.4|796.4|791.9|796.9|792.4|795.9|791.4|3281
1738806300000|2025-02-06 01:45:00|796.3|791.8|795.9|791.4|796.3|791.8|795.4|790.9|1722
1738806600000|2025-02-06 01:50:00|796.3|791.8|795.4|790.9|796.4|791.9|795.3|790.8|908
1738806900000|2025-02-06 01:55:00|795.8|791.3|795.8|791.3|796.8|792.3|795.8|791.3|1345
1738807200000|2025-02-06 02:00:00|796.1|791.6|796.8|792.3|796.8|792.3|795.8|791.3|1339
1738807500000|2025-02-06 02:05:00|796.3|791.8|796.3|791.8|796.8|792.3|794.8|790.3|2578
1738807800000|2025-02-06 02:10:00|796.8|792.3|799.3|794.8|799.6|795.1|796.8|792.3|7364
1738809000000|2025-02-06 02:30:00|799.2|794.7|804.9|800.4|805|800.5|799.2|794.7|26442
1738809300000|2025-02-06 02:35:00|805|800.5|805.5|801|806|801.5|804|799.5|14755
1738809600000|2025-02-06 02:40:00|805.4|800.9|806.6|802.1|807.1|802.6|805|800.5|9514
1738809900000|2025-02-06 02:45:00|806.7|802.2|806.1|801.6|806.7|802.2|805.5|801|6531
1738810200000|2025-02-06 02:50:00|805.6|801.1|806.2|801.7|806.7|802.2|805.5|801|4311
1738810500000|2025-02-06 02:55:00|806.1|801.6|807.1|802.6|807.1|802.6|806.1|801.6|5811
1738810800000|2025-02-06 03:00:00|807.2|802.7|806.6|802.1|807.2|802.7|805.6|801.1|7222
1738811100000|2025-02-06 03:05:00|806.9|802.4|806.9|802.4|807.6|803.1|806.9|802.4|4558
1738811400000|2025-02-06 03:10:00|807|802.5|807.4|802.9|807.6|803.1|806.9|802.4|3075
1738811700000|2025-02-06 03:15:00|807.6|803.1|807.1|802.6|808.1|803.6|806.9|802.4|4231
1738812000000|2025-02-06 03:20:00|807|802.5|806.4|801.9|807.1|802.6|806.4|801.9|2354
1738812300000|2025-02-06 03:25:00|806.6|802.1|806.4|801.9|806.9|802.4|805.9|801.4|3043
1738819800000|2025-02-06 05:30:00|806.5|802|806.3|801.8|807.1|802.6|806.3|801.8|4677
1738820100000|2025-02-06 05:35:00|806.4|801.9|806.9|802.4|807.4|802.9|806.4|801.9|4480
1738820400000|2025-02-06 05:40:00|807.3|802.8|806.9|802.4|807.4|802.9|806.9|802.4|2613
1738820700000|2025-02-06 05:45:00|806.4|801.9|806.1|801.6|806.9|802.4|806.1|801.6|2821
1738821000000|2025-02-06 05:50:00|806.4|801.9|806.4|801.9|806.5|802|805.9|801.4|1228
1738821300000|2025-02-06 05:55:00|806.6|802.1|807|802.5|807.6|803.1|806.6|802.1|2676
1738821600000|2025-02-06 06:00:00|806.9|802.4|808.8|804.3|808.8|804.3|806.9|802.4|6308
1738821900000|2025-02-06 06:05:00|808.4|803.9|809.3|804.8|809.3|804.8|807.9|803.4|6773
1738822200000|2025-02-06 06:10:00|809.1|804.6|810.6|806.1|811.6|807.1|809.1|804.6|21912
1738822500000|2025-02-06 06:15:00|811|806.5|810.8|806.3|811.1|806.6|810.8|806.3|4521
1738822800000|2025-02-06 06:20:00|810.7|806.2|808.9|804.4|810.8|806.3|808.9|804.4|5940
1738823100000|2025-02-06 06:25:00|809.3|804.8|808.9|804.4|809.3|804.8|808.4|803.9|2985
1738823400000|2025-02-06 06:30:00|809.3|804.8|809.9|805.4|810.3|805.8|808.9|804.4|3321
1738823700000|2025-02-06 06:35:00|809.8|805.3|809.9|805.4|810.3|805.8|809.4|804.9|2452
1738824000000|2025-02-06 06:40:00|809.8|805.3|809.6|805.1|809.8|805.3|809.4|804.9|1217
1738824300000|2025-02-06 06:45:00|809.3|804.8|809.7|805.2|809.8|805.3|809.1|804.6|1588
1738824600000|2025-02-06 06:50:00|809.6|805.1|809.2|804.7|809.8|805.3|809.1|804.6|2485
1738824900000|2025-02-06 06:55:00|809.1|804.6|809|804.5|809.3|804.8|808.5|804|7332
1738846800000|2025-02-06 13:00:00|810.3|805.8|810.9|806.4|812.9|808.4|809.2|804.7|19828
1738847100000|2025-02-06 13:05:00|810.5|806|809.7|805.2|810.7|806.2|809.7|805.2|3226
1738847400000|2025-02-06 13:10:00|809.8|805.3|810.7|806.2|810.7|806.2|809.7|805.2|3717
1738847700000|2025-02-06 13:15:00|810.6|806.1|810.6|806.1|810.6|806.1|810.1|805.6|2496
1738848000000|2025-02-06 13:20:00|810.7|806.2|810.7|806.2|810.7|806.2|810.6|806.1|1135
1738848300000|2025-02-06 13:25:00|810.6|806.1|812.1|807.6|812.1|807.6|810.6|806.1|7109
1738848600000|2025-02-06 13:30:00|812.2|807.7|814.4|809.9|814.9|810.4|812.2|807.7|14053
1738848900000|2025-02-06 13:35:00|814.8|810.3|813.4|808.9|814.9|810.4|813.4|808.9|4384
1738849200000|2025-02-06 13:40:00|813.1|808.6|813.6|809.1|814.1|809.6|813.1|808.6|3278
1738849500000|2025-02-06 13:45:00|813.4|808.9|813.4|808.9|813.4|808.9|813.4|808.9|1362
1738849800000|2025-02-06 13:50:00|813.6|809.1|813.9|809.4|813.9|809.4|813.1|808.6|2386
1738850100000|2025-02-06 13:55:00|813.6|809.1|814.9|810.4|814.9|810.4|813.4|808.9|3296
1738850400000|2025-02-06 14:00:00|814.6|810.1|813.9|809.4|814.8|810.3|813.9|809.4|3608
1738850700000|2025-02-06 14:05:00|813.6|809.1|813.9|809.4|813.9|809.4|813.4|808.9|1586
1738851000000|2025-02-06 14:10:00|813.8|809.3|813.9|809.4|813.9|809.4|813.4|808.9|1560
1738851300000|2025-02-06 14:15:00|813.4|808.9|813.9|809.4|813.9|809.4|813.4|808.9|808
1738851600000|2025-02-06 14:20:00|814.3|809.8|813.8|809.3|814.4|809.9|813.8|809.3|1271
1738851900000|2025-02-06 14:25:00|813.9|809.4|812.4|807.9|814.3|809.8|812.4|807.9|2412
1738852200000|2025-02-06 14:30:00|812.8|808.3|812.9|808.4|812.9|808.4|812.8|808.3|1312
1738852500000|2025-02-06 14:35:00|||||||||348
1738852800000|2025-02-06 14:40:00|813.3|808.8|812.9|808.4|813.4|808.9|812.9|808.4|1011
1738853100000|2025-02-06 14:45:00|812.8|808.3|812.8|808.3|812.9|808.4|812.8|808.3|563
1738853400000|2025-02-06 14:50:00|812.9|808.4|811.4|806.9|812.9|808.4|811.1|806.6|5259
1738853700000|2025-02-06 14:55:00|811.3|806.8|810.7|806.2|811.4|806.9|810.4|805.9|5118
1738890000000|2025-02-07 01:00:00|810.4|805.9|809.6|805.1|810.4|805.9|808.7|804.2|10405
1738890300000|2025-02-07 01:05:00|809.7|805.2|810.9|806.4|810.9|806.4|809.6|805.1|2627
1738890600000|2025-02-07 01:10:00|810.6|806.1|811.1|806.6|811.6|807.1|810.6|806.1|2403
1738890900000|2025-02-07 01:15:00|811.2|806.7|812.6|808.1|812.9|808.4|811.2|806.7|4082
1738891200000|2025-02-07 01:20:00|812.2|807.7|812|807.5|812.4|807.9|811.6|807.1|1742
1738891500000|2025-02-07 01:25:00|811.9|807.4|810.9|806.4|812|807.5|810.4|805.9|1931
1738891800000|2025-02-07 01:30:00|811.3|806.8|812.4|807.9|812.9|808.4|811.3|806.8|2397
1738892100000|2025-02-07 01:35:00|812.1|807.6|811.9|807.4|812.4|807.9|811.4|806.9|1216
1738892400000|2025-02-07 01:40:00|812|807.5|812.9|808.4|812.9|808.4|811.9|807.4|1589
1738892700000|2025-02-07 01:45:00|813.4|808.9|812.9|808.4|813.4|808.9|812.5|808|2888
1738893000000|2025-02-07 01:50:00|813.3|808.8|812.9|808.4|813.3|808.8|812.4|807.9|1789
1738893300000|2025-02-07 01:55:00|813.3|808.8|812.9|808.4|813.4|808.9|812.4|807.9|1240
1738893600000|2025-02-07 02:00:00|813.1|808.6|814.4|809.9|814.8|810.3|813.1|808.6|3976
1738893900000|2025-02-07 02:05:00|814.8|810.3|814.4|809.9|814.9|810.4|814.3|809.8|2424
1738894200000|2025-02-07 02:10:00|814.1|809.6|814.1|809.6|814.9|810.4|813.9|809.4|2722
1738895400000|2025-02-07 02:30:00|814.6|810.1|812.1|807.6|814.8|810.3|812.1|807.6|4958
1738895700000|2025-02-07 02:35:00|812|807.5|814.9|810.4|815.9|811.4|812|807.5|7740
1738896000000|2025-02-07 02:40:00|815|810.5|815.3|810.8|815.4|810.9|814.4|809.9|3672
1738896300000|2025-02-07 02:45:00|815.1|810.6|815.9|811.4|815.9|811.4|814.9|810.4|4500
1738896600000|2025-02-07 02:50:00|815.6|811.1|815.4|810.9|815.6|811.1|814.9|810.4|2816
1738896900000|2025-02-07 02:55:00|815.3|810.8|814.9|810.4|815.4|810.9|814.6|810.1|2120
1738897200000|2025-02-07 03:00:00|815.3|810.8|815.9|811.4|815.9|811.4|814.9|810.4|4769
1738897500000|2025-02-07 03:05:00|815.6|811.1|815.4|810.9|815.9|811.4|814.9|810.4|3840
1738897800000|2025-02-07 03:10:00|815.6|811.1|814.9|810.4|815.6|811.1|814.6|810.1|1459
1738898100000|2025-02-07 03:15:00|815.3|810.8|814.9|810.4|815.9|811.4|814.8|810.3|2801
1738898400000|2025-02-07 03:20:00|814.8|810.3|814.9|810.4|815.4|810.9|814.4|809.9|2658
1738898700000|2025-02-07 03:25:00|814.6|810.1|813.6|809.1|815.4|810.9|813.6|809.1|2864
1738906200000|2025-02-07 05:30:00|814.4|809.9|811.9|807.4|814.5|810|811|806.5|10807
1738906500000|2025-02-07 05:35:00|812.4|807.9|813.4|808.9|813.5|809|812.4|807.9|2219
1738906800000|2025-02-07 05:40:00|813.5|809|811.9|807.4|813.9|809.4|811.9|807.4|5818
1738907100000|2025-02-07 05:45:00|811.5|807|808.2|803.7|811.5|807|807.7|803.2|14972
1738907400000|2025-02-07 05:50:00|808.3|803.8|808.7|804.2|809.2|804.7|808|803.5|7170
1738907700000|2025-02-07 05:55:00|808.5|804|808.2|803.7|809|804.5|807.2|802.7|5279
1738908000000|2025-02-07 06:00:00|808.1|803.6|808|803.5|809|804.5|807.2|802.7|7380
1738908300000|2025-02-07 06:05:00|808.4|803.9|809.5|805|809.5|805|808.4|803.9|4679
1738908600000|2025-02-07 06:10:00|809.9|805.4|809.5|805|810|805.5|809|804.5|3161
1738908900000|2025-02-07 06:15:00|809.9|805.4|808.2|803.7|810|805.5|808.2|803.7|2686
1738909200000|2025-02-07 06:20:00|808.1|803.6|807.5|803|808.2|803.7|806.5|802|7073
1738909500000|2025-02-07 06:25:00|807.9|803.4|807.9|803.4|808|803.5|807.4|802.9|2164
1738909800000|2025-02-07 06:30:00|808.2|803.7|808.5|804|808.9|804.4|808.2|803.7|2685
1738910100000|2025-02-07 06:35:00|808.4|803.9|808.5|804|808.5|804|807.9|803.4|1463
1738910400000|2025-02-07 06:40:00|808.9|804.4|809|804.5|809|804.5|808.5|804|1883
1738910700000|2025-02-07 06:45:00|808.7|804.2|808.5|804|809|804.5|808.5|804|1455
1738911000000|2025-02-07 06:50:00|808.2|803.7|808.2|803.7|809|804.5|808.2|803.7|2933
1738911300000|2025-02-07 06:55:00|808.5|804|808.2|803.7|809.5|805|808.2|803.7|5922
1738933200000|2025-02-07 13:00:00|811.3|806.8|812.1|807.6|812.6|808.1|810.8|806.3|14560
1738933500000|2025-02-07 13:05:00|811.8|807.3|812.3|807.8|812.6|808.1|810.3|805.8|8259
1738933800000|2025-02-07 13:10:00|811.8|807.3|812.3|807.8|812.3|807.8|811.8|807.3|2913
1738934100000|2025-02-07 13:15:00|812.1|807.6|811.4|806.9|812.3|807.8|811.3|806.8|3013
1738934400000|2025-02-07 13:20:00|811.3|806.8|810.3|805.8|811.3|806.8|809.8|805.3|4508
1738934700000|2025-02-07 13:25:00|810.6|806.1|810.6|806.1|811.1|806.6|810.3|805.8|1914
1738935000000|2025-02-07 13:30:00|810.8|806.3|810.8|806.3|811.3|806.8|810.3|805.8|1968
1738935300000|2025-02-07 13:35:00|811.1|806.6|812.3|807.8|812.3|807.8|811.1|806.6|2815
1738935600000|2025-02-07 13:40:00|812.6|808.1|813.3|808.8|813.3|808.8|812.3|807.8|2902
1738935900000|2025-02-07 13:45:00|813.6|809.1|814.6|810.1|814.6|810.1|813.1|808.6|5114
1738936200000|2025-02-07 13:50:00|815|810.5|814.6|810.1|815.1|810.6|814.1|809.6|3570
1738936500000|2025-02-07 13:55:00|814.3|809.8|814.1|809.6|814.3|809.8|814.1|809.6|1000
1738936800000|2025-02-07 14:00:00|814.3|809.8|814|809.5|814.6|810.1|814|809.5|2177
1738937100000|2025-02-07 14:05:00|813.9|809.4|814.3|809.8|814.5|810|813.6|809.1|2692
1738937400000|2025-02-07 14:10:00|814.2|809.7|814.3|809.8|814.3|809.8|814|809.5|930
1738937700000|2025-02-07 14:15:00|814|809.5|814.3|809.8|814.3|809.8|814|809.5|927
1738938000000|2025-02-07 14:20:00|814.7|810.2|814.3|809.8|814.8|810.3|814.3|809.8|2739
1738938300000|2025-02-07 14:25:00|814|809.5|813.3|808.8|814.3|809.8|813.3|808.8|1764
1738938600000|2025-02-07 14:30:00|||||||||758
1738938900000|2025-02-07 14:35:00|813.2|808.7|813.2|808.7|813.8|809.3|813.2|808.7|1346
1738939200000|2025-02-07 14:40:00|813.3|808.8|813.3|808.8|813.8|809.3|813.3|808.8|1036
1738939500000|2025-02-07 14:45:00|813|808.5|813.8|809.3|813.8|809.3|813|808.5|1461
1738939800000|2025-02-07 14:50:00|813.5|809|813.8|809.3|813.8|809.3|813.5|809|1107
1738940100000|2025-02-07 14:55:00|813.5|809|811.8|807.3|813.5|809|811.2|806.7|5721
1738940400000|2025-02-07 15:00:00|811.9|807.4|811.9|807.4|811.9|807.4|811.9|807.4|0
1739149200000|2025-02-10 01:00:00|812.1|807.6|814.4|809.9|816.1|811.6|810.3|805.8|25543
1739149500000|2025-02-10 01:05:00|814.1|809.6|808.9|804.4|814.1|809.6|808.7|804.2|16146
1739149800000|2025-02-10 01:10:00|809.1|804.6|810.4|805.9|810.7|806.2|808.9|804.4|5026
1739150100000|2025-02-10 01:15:00|810.2|805.7|811.2|806.7|812.2|807.7|810.2|805.7|4874
1739150400000|2025-02-10 01:20:00|811.6|807.1|812.7|808.2|813.7|809.2|810.7|806.2|5631
1739150700000|2025-02-10 01:25:00|813.1|808.6|812.2|807.7|813.7|809.2|811.7|807.2|3221
1739151000000|2025-02-10 01:30:00|811.9|807.4|811.6|807.1|812.2|807.7|810.7|806.2|2789
1739151300000|2025-02-10 01:35:00|811.7|807.2|810.2|805.7|812.2|807.7|810.2|805.7|2877
1739151600000|2025-02-10 01:40:00|810.1|805.6|809.2|804.7|810.7|806.2|809.2|804.7|3716
1739151900000|2025-02-10 01:45:00|808.9|804.4|809.4|804.9|810.3|805.8|808.2|803.7|7073
1739152200000|2025-02-10 01:50:00|809.7|805.2|810.4|805.9|810.9|806.4|808.9|804.4|3171
1739152500000|2025-02-10 01:55:00|810.5|806|810.4|805.9|811.1|806.6|809.7|805.2|1633
1739152800000|2025-02-10 02:00:00|810.3|805.8|810.4|805.9|810.6|806.1|809.4|804.9|2474
1739153100000|2025-02-10 02:05:00|810.9|806.4|809.9|805.4|811.1|806.6|809.8|805.3|1620
1739153400000|2025-02-10 02:10:00|810|805.5|808.3|803.8|810.6|806.1|807.9|803.4|7286
1739154600000|2025-02-10 02:30:00|808.4|803.9|807.4|802.9|808.9|804.4|807.4|802.9|7355
1739154900000|2025-02-10 02:35:00|807.5|803|807.9|803.4|808.7|804.2|807.4|802.9|5287
1739155200000|2025-02-10 02:40:00|807.5|803|808.4|803.9|808.5|804|807.4|802.9|2261
1739155500000|2025-02-10 02:45:00|808|803.5|807.5|803|808.4|803.9|806.9|802.4|5562
1739155800000|2025-02-10 02:50:00|807.4|802.9|808.9|804.4|809.3|804.8|807|802.5|4520
1739156100000|2025-02-10 02:55:00|809|804.5|808.9|804.4|809.3|804.8|808.4|803.9|1444
1739156400000|2025-02-10 03:00:00|809|804.5|809.4|804.9|809.4|804.9|808.4|803.9|2152
1739156700000|2025-02-10 03:05:00|809|804.5|809.9|805.4|810.4|805.9|809|804.5|3823
1739157000000|2025-02-10 03:10:00|810.3|805.8|809|804.5|810.4|805.9|809|804.5|2275
1739157300000|2025-02-10 03:15:00|808.9|804.4|809.9|805.4|809.9|805.4|808.5|804|2507
1739157600000|2025-02-10 03:20:00|809.7|805.2|810|805.5|810.4|805.9|809.5|805|1814
1739157900000|2025-02-10 03:25:00|809.9|805.4|808.9|804.4|811.4|806.9|808.9|804.4|7395
1739165400000|2025-02-10 05:30:00|809.1|804.6|810.3|805.8|811.3|806.8|808.8|804.3|5221
1739165700000|2025-02-10 05:35:00|810.7|806.2|808.8|804.3|810.8|806.3|808.8|804.3|2086
1739166000000|2025-02-10 05:40:00|808.3|803.8|808.7|804.2|808.7|804.2|808.3|803.8|3045
1739166300000|2025-02-10 05:45:00|808.3|803.8|808.3|803.8|808.8|804.3|807.8|803.3|2049
1739166600000|2025-02-10 05:50:00|808.5|804|808.9|804.4|809.5|805|808|803.5|1574
1739166900000|2025-02-10 05:55:00|809|804.5|808.2|803.7|809|804.5|808.2|803.7|2660
1739167200000|2025-02-10 06:00:00|808.5|804|808.7|804.2|808.7|804.2|807.5|803|4467
1739167500000|2025-02-10 06:05:00|809|804.5|810.3|805.8|810.7|806.2|809|804.5|2959
1739167800000|2025-02-10 06:10:00|810.2|805.7|810.3|805.8|810.7|806.2|809.3|804.8|2269
1739168100000|2025-02-10 06:15:00|810.7|806.2|811.8|807.3|811.8|807.3|810|805.5|3168
1739168400000|2025-02-10 06:20:00|812.2|807.7|812|807.5|812.8|808.3|812|807.5|3672
1739168700000|2025-02-10 06:25:00|812.3|807.8|813|808.5|813|808.5|812.3|807.8|3257
1739169000000|2025-02-10 06:30:00|813.3|808.8|814|809.5|814|809.5|812.8|808.3|4727
1739169300000|2025-02-10 06:35:00|813.6|809.1|814.1|809.6|814.1|809.6|813.5|809|3207
1739169600000|2025-02-10 06:40:00|814|809.5|814|809.5|814.2|809.7|814|809.5|1567
1739169900000|2025-02-10 06:45:00|814.3|809.8|815.3|810.8|815.7|811.2|814|809.5|10366
1739170200000|2025-02-10 06:50:00|815.6|811.1|816|811.5|816.7|812.2|815.6|811.1|9395
1739170500000|2025-02-10 06:55:00|815.9|811.4|815.9|811.4|815.9|811.4|814.9|810.4|8408
1739192400000|2025-02-10 13:00:00|816.1|811.6|816.2|811.7|816.2|811.7|814.8|810.3|11329
1739192700000|2025-02-10 13:05:00|816.3|811.8|817|812.5|817.6|813.1|816.2|811.7|10371
1739193000000|2025-02-10 13:10:00|816.9|812.4|817.4|812.9|818.4|813.9|816.9|812.4|8526
1739193300000|2025-02-10 13:15:00|817.8|813.3|817.1|812.6|817.9|813.4|816.9|812.4|4342
1739193600000|2025-02-10 13:20:00|817.4|812.9|815.6|811.1|817.7|813.2|815.6|811.1|5228
1739193900000|2025-02-10 13:25:00|815.2|810.7|816.7|812.2|816.7|812.2|815.1|810.6|3674
1739194200000|2025-02-10 13:30:00|816.4|811.9|816.2|811.7|816.4|811.9|815.6|811.1|1734
1739194500000|2025-02-10 13:35:00|816.6|812.1|817.1|812.6|817.1|812.6|816.6|812.1|2269
1739194800000|2025-02-10 13:40:00|817.4|812.9|817.1|812.6|818.1|813.6|817.1|812.6|2615
1739195100000|2025-02-10 13:45:00|817.4|812.9|816.7|812.2|817.6|813.1|816.7|812.2|1755
1739195400000|2025-02-10 13:50:00|816.8|812.3|816.7|812.2|816.8|812.3|816.2|811.7|1477
1739195700000|2025-02-10 13:55:00|816.4|811.9|816.7|812.2|816.7|812.2|816.2|811.7|884
1739196000000|2025-02-10 14:00:00|816.4|811.9|816.2|811.7|816.7|812.2|816.2|811.7|797
1739196300000|2025-02-10 14:05:00|816.4|811.9|816.4|811.9|816.7|812.2|816.2|811.7|1277
1739196600000|2025-02-10 14:10:00|816.3|811.8|816.2|811.7|816.7|812.2|816.2|811.7|1021
1739196900000|2025-02-10 14:15:00|815.9|811.4|816.7|812.2|816.7|812.2|815.7|811.2|1314
1739197200000|2025-02-10 14:20:00|816.4|811.9|816.2|811.7|816.4|811.9|815.7|811.2|1249
1739197500000|2025-02-10 14:25:00|816.3|811.8|815.9|811.4|816.3|811.8|815.7|811.2|1050
1739197800000|2025-02-10 14:30:00|815.8|811.3|815.7|811.2|815.8|811.3|815.2|810.7|2213
1739198100000|2025-02-10 14:35:00|815.9|811.4|816.2|811.7|816.2|811.7|815.9|811.4|552
1739198400000|2025-02-10 14:40:00|||||||||375
1739198700000|2025-02-10 14:45:00|||||||||447
1739199000000|2025-02-10 14:50:00|816.1|811.6|816.2|811.7|816.2|811.7|815.7|811.2|1160
1739199300000|2025-02-10 14:55:00|816.3|811.8|815.9|811.4|816.4|811.9|815.9|811.4|1860
1739235600000|2025-02-11 01:00:00|816.3|811.8|814.3|809.8|816.3|811.8|813.6|809.1|8680
1739235900000|2025-02-11 01:05:00|814.1|809.6|813.3|808.8|814.1|809.6|812.6|808.1|5742
1739236200000|2025-02-11 01:10:00|813.6|809.1|814.1|809.6|814.1|809.6|813.3|808.8|2891
1739236500000|2025-02-11 01:15:00|814.3|809.8|814.1|809.6|814.6|810.1|813.6|809.1|3546
1739236800000|2025-02-11 01:20:00|814.4|809.9|813.6|809.1|814.8|810.3|813.6|809.1|2103
1739237100000|2025-02-11 01:25:00|813.9|809.4|813.6|809.1|814.1|809.6|813.1|808.6|2239
1739237400000|2025-02-11 01:30:00|813.9|809.4|813.1|808.6|814.6|810.1|813.1|808.6|3677
1739237700000|2025-02-11 01:35:00|813.3|808.8|815.1|810.6|815.1|810.6|813.1|808.6|4357
1739238000000|2025-02-11 01:40:00|814.9|810.4|816.4|811.9|816.4|811.9|814.1|809.6|5005
1739238300000|2025-02-11 01:45:00|816.2|811.7|815.5|811|816.4|811.9|815.1|810.6|3281
1739238600000|2025-02-11 01:50:00|815.4|810.9|817.2|812.7|817.4|812.9|815.4|810.9|5887
1739238900000|2025-02-11 01:55:00|817.4|812.9|817.9|813.4|819.2|814.7|816.9|812.4|11699
1739239200000|2025-02-11 02:00:00|817.7|813.2|818.7|814.2|818.7|814.2|817.7|813.2|4581
1739239500000|2025-02-11 02:05:00|818.9|814.4|818.7|814.2|819.2|814.7|818.7|814.2|4020
1739239800000|2025-02-11 02:10:00|818.9|814.4|816.4|811.9|819.2|814.7|816.4|811.9|5725
1739241000000|2025-02-11 02:30:00|816.7|812.2|809.6|805.1|816.7|812.2|808.9|804.4|29699
1739241300000|2025-02-11 02:35:00|810.1|805.6|811.6|807.1|812.1|807.6|809.6|805.1|11809
1739241600000|2025-02-11 02:40:00|811.2|806.7|811.6|807.1|812.7|808.2|811.1|806.6|6280
1739241900000|2025-02-11 02:45:00|811.2|806.7|812.9|808.4|812.9|808.4|811.1|806.6|4146
1739242200000|2025-02-11 02:50:00|812.6|808.1|810.7|806.2|812.9|808.4|810.7|806.2|3236
1739242500000|2025-02-11 02:55:00|810.6|806.1|808.2|803.7|810.7|806.2|807.1|802.6|14867
1739242800000|2025-02-11 03:00:00|808.1|803.6|805.2|800.7|808.7|804.2|805.2|800.7|13443
1739243100000|2025-02-11 03:05:00|805.6|801.1|806.4|801.9|806.9|802.4|805.6|801.1|8502
1739243400000|2025-02-11 03:10:00|806.6|802.1|806.1|801.6|807.9|803.4|806.1|801.6|6398
1739243700000|2025-02-11 03:15:00|805.9|801.4|807.4|802.9|807.5|803|805.9|801.4|4554
1739244000000|2025-02-11 03:20:00|807.1|802.6|807.9|803.4|807.9|803.4|806.9|802.4|4512
1739244300000|2025-02-11 03:25:00|807.7|803.2|808.8|804.3|808.9|804.4|807.7|803.2|4775
1739244600000|2025-02-11 03:30:00|808.9|804.4|808.9|804.4|808.9|804.4|808.9|804.4|0
1739251800000|2025-02-11 05:30:00|809.9|805.4|807.4|802.9|809.9|805.4|807.4|802.9|6994
1739252100000|2025-02-11 05:35:00|807.5|803|806.9|802.4|807.9|803.4|806.9|802.4|3030
1739252400000|2025-02-11 05:40:00|807.2|802.7|805.7|801.2|807.4|802.9|805.7|801.2|4386
1739252700000|2025-02-11 05:45:00|805.6|801.1|804.6|800.1|806.2|801.7|804.5|800|5579
1739253000000|2025-02-11 05:50:00|804.9|800.4|803|798.5|805.2|800.7|802|797.5|15384
1739253300000|2025-02-11 05:55:00|802.7|798.2|803.5|799|804|799.5|802.7|798.2|4946
1739253600000|2025-02-11 06:00:00|803.4|798.9|801.5|797|803.5|799|801.1|796.6|6177
1739253900000|2025-02-11 06:05:00|801.2|796.7|800.9|796.4|801.5|797|800.2|795.7|11878
1739254200000|2025-02-11 06:10:00|800.5|796|802|797.5|802.5|798|800.4|795.9|3913
1739254500000|2025-02-11 06:15:00|801.7|797.2|802|797.5|802.5|798|801.5|797|4225
1739254800000|2025-02-11 06:20:00|801.7|797.2|803|798.5|803|798.5|801.7|797.2|3479
1739255100000|2025-02-11 06:25:00|802.9|798.4|802.2|797.7|803.7|799.2|802|797.5|4886
1739255400000|2025-02-11 06:30:00|801.9|797.4|801.7|797.2|802.2|797.7|801.2|796.7|2752
1739255700000|2025-02-11 06:35:00|801.4|796.9|801.7|797.2|801.7|797.2|801.2|796.7|1714
1739256000000|2025-02-11 06:40:00|802|797.5|800.7|796.2|802.7|798.2|800.2|795.7|6682
1739256300000|2025-02-11 06:45:00|800.6|796.1|801.8|797.3|802|797.5|800|795.5|5940
1739256600000|2025-02-11 06:50:00|801.5|797|801|796.5|801.5|797|800|795.5|5073
1739256900000|2025-02-11 06:55:00|801.2|796.7|800.6|796.1|801.8|797.3|800.6|796.1|7597
1739278800000|2025-02-11 13:00:00|801.9|797.4|801.8|797.3|802.5|798|800.4|795.9|13951
1739279100000|2025-02-11 13:05:00|802.1|797.6|802.1|797.6|802.3|797.8|801.1|796.6|6431
1739279400000|2025-02-11 13:10:00|801.8|797.3|801.6|797.1|802.6|798.1|801.6|797.1|3999
1739279700000|2025-02-11 13:15:00|801.7|797.2|800.8|796.3|802.1|797.6|799.8|795.3|5134
1739280000000|2025-02-11 13:20:00|800.6|796.1|801.1|796.6|801.1|796.6|800.1|795.6|1977
1739280300000|2025-02-11 13:25:00|801.3|796.8|801.7|797.2|802.1|797.6|801.3|796.8|3946
1739280600000|2025-02-11 13:30:00|801.6|797.1|802.1|797.6|802.5|798|801.6|797.1|3058
1739280900000|2025-02-11 13:35:00|801.9|797.4|801.6|797.1|802.1|797.6|801.6|797.1|1592
1739281200000|2025-02-11 13:40:00|801.9|797.4|802.3|797.8|802.6|798.1|801.9|797.4|3418
1739281500000|2025-02-11 13:45:00|802.6|798.1|801.7|797.2|802.6|798.1|801.3|796.8|1979
1739281800000|2025-02-11 13:50:00|801.8|797.3|802.8|798.3|802.8|798.3|801.8|797.3|1317
1739282100000|2025-02-11 13:55:00|802.6|798.1|802.3|797.8|802.8|798.3|802.3|797.8|856
1739282400000|2025-02-11 14:00:00|802.1|797.6|802.4|797.9|802.8|798.3|802.1|797.6|1251
1739282700000|2025-02-11 14:05:00|802.7|798.2|803.2|798.7|803.2|798.7|802.4|797.9|2773
1739283000000|2025-02-11 14:10:00|802.9|798.4|802.7|798.2|803.2|798.7|802.7|798.2|1194
1739283300000|2025-02-11 14:15:00|802.4|797.9|803.2|798.7|803.2|798.7|802.4|797.9|1544
1739283600000|2025-02-11 14:20:00|803.4|798.9|803.2|798.7|803.7|799.2|803.2|798.7|2945
1739283900000|2025-02-11 14:25:00|803.4|798.9|803.2|798.7|803.4|798.9|803.2|798.7|686
1739284200000|2025-02-11 14:30:00|802.9|798.4|802.2|797.7|802.9|798.4|802.2|797.7|1387
1739284500000|2025-02-11 14:35:00|802.6|798.1|803.7|799.2|803.7|799.2|802.6|798.1|1390
1739284800000|2025-02-11 14:40:00|803.6|799.1|802.7|798.2|803.6|799.1|802.7|798.2|1035
1739285100000|2025-02-11 14:45:00|802.6|798.1|802.2|797.7|802.6|798.1|802.2|797.7|997
1739285400000|2025-02-11 14:50:00|802.6|798.1|802.7|798.2|802.7|798.2|802.6|798.1|719
1739285700000|2025-02-11 14:55:00|802.6|798.1|802.2|797.7|802.7|798.2|801.8|797.3|2776
1739322000000|2025-02-12 01:00:00|801.8|797.3|800.6|796.1|803.3|798.8|800.6|796.1|7070
1739322300000|2025-02-12 01:05:00|800.9|796.4|802.9|798.4|802.9|798.4|800.9|796.4|3736
1739322600000|2025-02-12 01:10:00|803.3|798.8|803.4|798.9|803.9|799.4|802.9|798.4|5182
1739322900000|2025-02-12 01:15:00|803.8|799.3|803.8|799.3|804.4|799.9|803.4|798.9|3672
1739323200000|2025-02-12 01:20:00|803.4|798.9|802.4|797.9|803.8|799.3|802.4|797.9|1747
1739323500000|2025-02-12 01:25:00|802.8|798.3|802.9|798.4|802.9|798.4|801.9|797.4|1961
1739323800000|2025-02-12 01:30:00|802.6|798.1|804.4|799.9|804.9|800.4|801.9|797.4|5542
1739324100000|2025-02-12 01:35:00|804.3|799.8|804.4|799.9|804.9|800.4|803.9|799.4|2618
1739324400000|2025-02-12 01:40:00|804.5|800|804.9|800.4|805.5|801|804.4|799.9|2999
1739324700000|2025-02-12 01:45:00|805|800.5|806.9|802.4|807.4|802.9|804.9|800.4|7500
1739325000000|2025-02-12 01:50:00|807.2|802.7|808.4|803.9|808.9|804.4|807.2|802.7|10913
1739325300000|2025-02-12 01:55:00|808.7|804.2|810.6|806.1|810.6|806.1|808.7|804.2|14067
1739325600000|2025-02-12 02:00:00|810.7|806.2|812.9|808.4|812.9|808.4|810.7|806.2|16122
1739325900000|2025-02-12 02:05:00|813.2|808.7|811.9|807.4|813.4|808.9|811.9|807.4|10237
1739326200000|2025-02-12 02:10:00|812.2|807.7|811.3|806.8|812.4|807.9|810.9|806.4|5388
1739327400000|2025-02-12 02:30:00|811.4|806.9|811.8|807.3|811.9|807.4|810.2|805.7|6255
1739327700000|2025-02-12 02:35:00|811.7|807.2|811.7|807.2|812|807.5|811.2|806.7|1887
1739328000000|2025-02-12 02:40:00|811.6|807.1|811.6|807.1|812.2|807.7|811.6|807.1|2366
1739328300000|2025-02-12 02:45:00|811.9|807.4|812.4|807.9|812.4|807.9|811.6|807.1|2271
1739328600000|2025-02-12 02:50:00|812.5|808|812.3|807.8|812.6|808.1|812.2|807.7|2022
1739328900000|2025-02-12 02:55:00|812.2|807.7|812.4|807.9|812.9|808.4|811.9|807.4|3342
1739329200000|2025-02-12 03:00:00|812.2|807.7|812.4|807.9|813.2|808.7|811.9|807.4|3450
1739329500000|2025-02-12 03:05:00|812.2|807.7|813.4|808.9|813.4|808.9|811.9|807.4|3191
1739329800000|2025-02-12 03:10:00|813.3|808.8|812.9|808.4|813.4|808.9|812.4|807.9|4638
1739330100000|2025-02-12 03:15:00|812.6|808.1|812.6|808.1|812.9|808.4|811.9|807.4|3160
1739330400000|2025-02-12 03:20:00|812.4|807.9|811.6|807.1|812.4|807.9|811.1|806.6|3745
1739330700000|2025-02-12 03:25:00|811.4|806.9|811.6|807.1|811.6|807.1|810.7|806.2|4364
1739338200000|2025-02-12 05:30:00|812|807.5|812.5|808|812.7|808.2|812|807.5|3598
1739338500000|2025-02-12 05:35:00|812.2|807.7|812.2|807.7|812.7|808.2|811.7|807.2|3000
1739338800000|2025-02-12 05:40:00|812.1|807.6|813.1|808.6|813.2|808.7|811.7|807.2|2778
1739339100000|2025-02-12 05:45:00|813.2|808.7|813|808.5|813.5|809|812.5|808|3019
1739339400000|2025-02-12 05:50:00|812.7|808.2|813.5|809|813.5|809|812.7|808.2|1665
1739339700000|2025-02-12 05:55:00|813.6|809.1|815.3|810.8|815.5|811|813|808.5|9837
1739340000000|2025-02-12 06:00:00|815.5|811|814.5|810|816|811.5|814|809.5|7345
1739340300000|2025-02-12 06:05:00|814.6|810.1|815|810.5|815.5|811|814.6|810.1|3381
1739340600000|2025-02-12 06:10:00|||||||||1322
1739340900000|2025-02-12 06:15:00|815.3|810.8|814.7|810.2|815.5|811|814.7|810.2|3276
1739341200000|2025-02-12 06:20:00|814.8|810.3|815.2|810.7|815.2|810.7|814.7|810.2|1999
1739341500000|2025-02-12 06:25:00|815|810.5|814.5|810|815|810.5|814.5|810|1233
1739341800000|2025-02-12 06:30:00|814.6|810.1|813|808.5|814.7|810.2|813|808.5|3707
1739342100000|2025-02-12 06:35:00|813.3|808.8|815.8|811.3|815.8|811.3|813.3|808.8|6377
1739342400000|2025-02-12 06:40:00|815.9|811.4|815.8|811.3|816.3|811.8|815.8|811.3|6413
1739342700000|2025-02-12 06:45:00|816|811.5|815.8|811.3|816.3|811.8|815.8|811.3|2794
1739343000000|2025-02-12 06:50:00|815.7|811.2|815.5|811|816.3|811.8|815.3|810.8|6161
1739343300000|2025-02-12 06:55:00|815.8|811.3|816|811.5|816.2|811.7|814.8|810.3|10185
1739365200000|2025-02-12 13:00:00|814.8|810.3|814.7|810.2|815.2|810.7|813.2|808.7|12163
1739365500000|2025-02-12 13:05:00|814.6|810.1|814.1|809.6|815.1|810.6|814.1|809.6|3651
1739365800000|2025-02-12 13:10:00|813.7|809.2|813.6|809.1|814.1|809.6|812.5|808|5671
1739366100000|2025-02-12 13:15:00|813.5|809|813.2|808.7|813.6|809.1|812.6|808.1|3709
1739366400000|2025-02-12 13:20:00|813.1|808.6|813.2|808.7|813.2|808.7|812.7|808.2|2380
1739366700000|2025-02-12 13:25:00|813.1|808.6|813.1|808.6|813.2|808.7|812.7|808.2|2062
1739367000000|2025-02-12 13:30:00|813.2|808.7|812.4|807.9|813.2|808.7|812.2|807.7|4060
1739367300000|2025-02-12 13:35:00|812.1|807.6|811.6|807.1|812.1|807.6|811.4|806.9|5519
1739367600000|2025-02-12 13:40:00|811.5|807|811.4|806.9|812.1|807.6|810.9|806.4|3769
1739367900000|2025-02-12 13:45:00|811.7|807.2|811.2|806.7|812.2|807.7|811.2|806.7|3604
1739368200000|2025-02-12 13:50:00|811.1|806.6|810.5|806|811.2|806.7|810|805.5|4048
1739368500000|2025-02-12 13:55:00|810.9|806.4|810.5|806|810.9|806.4|810.5|806|1430
1739368800000|2025-02-12 14:00:00|810.4|805.9|809.5|805|810.4|805.9|809.4|804.9|3986
1739369100000|2025-02-12 14:05:00|809.6|805.1|810|805.5|810.9|806.4|809.6|805.1|2203
1739369400000|2025-02-12 14:10:00|809.9|805.4|811|806.5|811|806.5|809.5|805|2894
1739369700000|2025-02-12 14:15:00|811.2|806.7|811|806.5|811.2|806.7|810.7|806.2|1915
1739370000000|2025-02-12 14:20:00|811.2|806.7|811.5|807|811.5|807|811.1|806.6|1495
1739370300000|2025-02-12 14:25:00|811.4|806.9|810.9|806.4|812.4|807.9|810.9|806.4|3433
1739370600000|2025-02-12 14:30:00|810.8|806.3|811.5|807|811.5|807|810.4|805.9|2361
1739370900000|2025-02-12 14:35:00|811.4|806.9|811.3|806.8|811.4|806.9|811.3|806.8|291
1739371200000|2025-02-12 14:40:00|811.4|806.9|811.2|806.7|811.4|806.9|811.2|806.7|369
1739371500000|2025-02-12 14:45:00|||||||||415
1739371800000|2025-02-12 14:50:00|811.4|806.9|810.2|805.7|811.7|807.2|810.2|805.7|2741
1739372100000|2025-02-12 14:55:00|810.3|805.8|809.5|805|810.3|805.8|809.2|804.7|2851
1739408400000|2025-02-13 01:00:00|811.7|807.2|813|808.5|813.7|809.2|811|806.5|12985
1739408700000|2025-02-13 01:05:00|812.7|808.2|812|807.5|813.3|808.8|812|807.5|6477
1739409000000|2025-02-13 01:10:00|812.3|807.8|810.5|806|812.3|807.8|810.3|805.8|3608
1739409300000|2025-02-13 01:15:00|810.2|805.7|811.5|807|811.5|807|810.2|805.7|2492
1739409600000|2025-02-13 01:20:00|811.7|807.2|810.9|806.4|813|808.5|810.9|806.4|3209
1739409900000|2025-02-13 01:25:00|811.2|806.7|810.8|806.3|811.7|807.2|810.8|806.3|2971
1739410200000|2025-02-13 01:30:00|810.7|806.2|811.2|806.7|812.5|808|810.4|805.9|3520
1739410500000|2025-02-13 01:35:00|811.1|806.6|809.7|805.2|811.2|806.7|809.7|805.2|3045
1739410800000|2025-02-13 01:40:00|809.3|804.8|809.8|805.3|810.3|805.8|809.2|804.7|3883
1739411100000|2025-02-13 01:45:00|809.7|805.2|808.8|804.3|810.3|805.8|808.8|804.3|3536
1739411400000|2025-02-13 01:50:00|808.5|804|809.4|804.9|810|805.5|807.5|803|8919
1739411700000|2025-02-13 01:55:00|809.5|805|808.8|804.3|810.4|805.9|808.3|803.8|3917
1739412000000|2025-02-13 02:00:00|809|804.5|810.2|805.7|810.8|806.3|808.8|804.3|3988
1739412300000|2025-02-13 02:05:00|810.5|806|809|804.5|811.2|806.7|808.2|803.7|4416
1739412600000|2025-02-13 02:10:00|809.3|804.8|805.5|801|809.5|805|805.2|800.7|8533
1739413800000|2025-02-13 02:30:00|805.2|800.7|804.5|800|805.8|801.3|804|799.5|13534
1739414100000|2025-02-13 02:35:00|805|800.5|804.5|800|805.1|800.6|804|799.5|6019
1739414400000|2025-02-13 02:40:00|804.6|800.1|806.7|802.2|807.9|803.4|804.5|800|7872
1739414700000|2025-02-13 02:45:00|806.4|801.9|808.9|804.4|809.3|804.8|805.4|800.9|7776
1739415000000|2025-02-13 02:50:00|808.8|804.3|809.5|805|810|805.5|808.7|804.2|5465
1739415300000|2025-02-13 02:55:00|809.7|805.2|810|805.5|810.5|806|809.2|804.7|3602
1739415600000|2025-02-13 03:00:00|809.8|805.3|806.2|801.7|809.8|805.3|805.8|801.3|6000
1739415900000|2025-02-13 03:05:00|806.3|801.8|806.8|802.3|807.3|802.8|805.8|801.3|3297
1739416200000|2025-02-13 03:10:00|807.3|802.8|807.8|803.3|807.8|803.3|806.8|802.3|2662
1739416500000|2025-02-13 03:15:00|807.7|803.2|808.2|803.7|808.8|804.3|807.2|802.7|2346
1739416800000|2025-02-13 03:20:00|808.3|803.8|808.8|804.3|809.2|804.7|807.8|803.3|2585
1739417100000|2025-02-13 03:25:00|808.7|804.2|806.7|802.2|808.8|804.3|806.2|801.7|3846
1739424600000|2025-02-13 05:30:00|807.5|803|809.8|805.3|809.8|805.3|806.6|802.1|5723
1739424900000|2025-02-13 05:35:00|810.3|805.8|810.3|805.8|810.3|805.8|809.8|805.3|3852
1739425200000|2025-02-13 05:40:00|810.5|806|809|804.5|810.5|806|808.3|803.8|2864
1739425500000|2025-02-13 05:45:00|808.8|804.3|807.8|803.3|808.8|804.3|807.8|803.3|2764
1739425800000|2025-02-13 05:50:00|808.3|803.8|806.3|801.8|808.3|803.8|806.1|801.6|3403
1739426100000|2025-02-13 05:55:00|806.6|802.1|806.1|801.6|807.1|802.6|806.1|801.6|3537
1739426400000|2025-02-13 06:00:00|805.8|801.3|806.1|801.6|807.1|802.6|805.6|801.1|5329
1739426700000|2025-02-13 06:05:00|806.6|802.1|807.1|802.6|807.6|803.1|806.6|802.1|1750
1739427000000|2025-02-13 06:10:00|807.5|803|808.6|804.1|808.6|804.1|807.5|803|2526
1739427300000|2025-02-13 06:15:00|808.5|804|807.6|803.1|809.5|805|807.6|803.1|3458
1739427600000|2025-02-13 06:20:00|807.2|802.7|807.1|802.6|807.6|803.1|806.6|802.1|2214
1739427900000|2025-02-13 06:25:00|807.4|802.9|806.6|802.1|807.6|803.1|806.6|802.1|2460
1739428200000|2025-02-13 06:30:00|806.3|801.8|805.6|801.1|806.6|802.1|804.6|800.1|6884
1739428500000|2025-02-13 06:35:00|805.3|800.8|802.1|797.6|805.3|800.8|802|797.5|13960
1739428800000|2025-02-13 06:40:00|802|797.5|794.2|789.7|802.1|797.6|793.6|789.1|55294
1739429100000|2025-02-13 06:45:00|794|789.5|794.8|790.3|796.7|792.2|794|789.5|22267
1739429400000|2025-02-13 06:50:00|794.7|790.2|796|791.5|797.8|793.3|794.3|789.8|17194
1739429700000|2025-02-13 06:55:00|796.1|791.6|795.7|791.2|796.5|792|795.1|790.6|12893
1739451600000|2025-02-13 13:00:00|796.7|792.2|795.5|791|797.9|793.4|795.4|790.9|25387
1739451900000|2025-02-13 13:05:00|795.4|790.9|797|792.5|797.4|792.9|794.4|789.9|14340
1739452200000|2025-02-13 13:10:00|796.9|792.4|796|791.5|796.9|792.4|795.9|791.4|5711
1739452500000|2025-02-13 13:15:00|795.7|791.2|797.7|793.2|797.8|793.3|795.7|791.2|4998
1739452800000|2025-02-13 13:20:00|797.2|792.7|796|791.5|797.2|792.7|796|791.5|3343
1739453100000|2025-02-13 13:25:00|795.7|791.2|796|791.5|796|791.5|795.2|790.7|4566
1739453400000|2025-02-13 13:30:00|796.5|792|794.7|790.2|796.5|792|794.7|790.2|3462
1739453700000|2025-02-13 13:35:00|794.4|789.9|793.5|789|794.4|789.9|792.5|788|8557
1739454000000|2025-02-13 13:40:00|793.3|788.8|794.5|790|794.8|790.3|793.3|788.8|3426
1739454300000|2025-02-13 13:45:00|794.3|789.8|794|789.5|794.3|789.8|793.7|789.2|1746
1739454600000|2025-02-13 13:50:00|794.3|789.8|795.3|790.8|795.3|790.8|794.3|789.8|3178
1739454900000|2025-02-13 13:55:00|795.7|791.2|794.5|790|795.8|791.3|794.5|790|3029
1739455200000|2025-02-13 14:00:00|794.2|789.7|793.7|789.2|794.2|789.7|793.5|789|3801
1739455500000|2025-02-13 14:05:00|794|789.5|791.3|786.8|794|789.5|791.3|786.8|11796
1739455800000|2025-02-13 14:10:00|791|786.5|792|787.5|792.7|788.2|790.8|786.3|5724
1739456100000|2025-02-13 14:15:00|791.9|787.4|794.3|789.8|794.3|789.8|791.8|787.3|4849
1739456400000|2025-02-13 14:20:00|794.2|789.7|793.8|789.3|794.3|789.8|793.5|789|2210
1739456700000|2025-02-13 14:25:00|794|789.5|794.5|790|794.5|790|794|789.5|1101
1739457000000|2025-02-13 14:30:00|794.1|789.6|795.3|790.8|795.5|791|794|789.5|3313
1739457300000|2025-02-13 14:35:00|795|790.5|794.8|790.3|795|790.5|794.5|790|1718
1739457600000|2025-02-13 14:40:00|794.5|790|794.9|790.4|795|790.5|794.5|790|1362
1739457900000|2025-02-13 14:45:00|794.8|790.3|795|790.5|795.5|791|794.8|790.3|2007
1739458200000|2025-02-13 14:50:00|795.3|790.8|794.5|790|795.5|791|794|789.5|2865
1739458500000|2025-02-13 14:55:00|794.7|790.2|794.6|790.1|795.2|790.7|794.4|789.9|3485
1739494800000|2025-02-14 01:00:00|795.7|791.2|798|793.5|799|794.5|795.6|791.1|18667
1739495100000|2025-02-14 01:05:00|798.1|793.6|798.7|794.2|799.2|794.7|798.1|793.6|5275
1739495400000|2025-02-14 01:10:00|798.6|794.1|799.7|795.2|799.7|795.2|798.5|794|5701
1739495700000|2025-02-14 01:15:00|799.8|795.3|801.1|796.6|802.1|797.6|799.7|795.2|13926
1739496000000|2025-02-14 01:20:00|801|796.5|800.7|796.2|801|796.5|800.2|795.7|4034
1739496300000|2025-02-14 01:25:00|800.5|796|801|796.5|801.7|797.2|800.5|796|3402
1739496600000|2025-02-14 01:30:00|801.3|796.8|803.3|798.8|803.5|799|801|796.5|9531
1739496900000|2025-02-14 01:35:00|803.6|799.1|807.1|802.6|807.1|802.6|803.3|798.8|20157
1739497200000|2025-02-14 01:40:00|807.2|802.7|806.8|802.3|807.6|803.1|806|801.5|11076
1739497500000|2025-02-14 01:45:00|807.1|802.6|806.4|801.9|807.1|802.6|806.3|801.8|6099
1739497800000|2025-02-14 01:50:00|806.8|802.3|806.3|801.8|806.9|802.4|805.9|801.4|5852
1739498100000|2025-02-14 01:55:00|806.4|801.9|808.4|803.9|808.8|804.3|806.3|801.8|7878
1739498400000|2025-02-14 02:00:00|808.8|804.3|808.3|803.8|808.9|804.4|807.8|803.3|6660
1739498700000|2025-02-14 02:05:00|808.4|803.9|808.3|803.8|808.4|803.9|806.9|802.4|4543
1739499000000|2025-02-14 02:10:00|808.4|803.9|808.8|804.3|809.3|804.8|808.3|803.8|5616
1739500200000|2025-02-14 02:30:00|808.7|804.2|808.4|803.9|809.2|804.7|807.9|803.4|6066
1739500500000|2025-02-14 02:35:00|808.7|804.2|808.4|803.9|808.7|804.2|807.9|803.4|3488
1739500800000|2025-02-14 02:40:00|808.2|803.7|808.2|803.7|808.6|804.1|807.7|803.2|2868
1739501100000|2025-02-14 02:45:00|808.6|804.1|809.8|805.3|809.8|805.3|808.2|803.7|5378
1739501400000|2025-02-14 02:50:00|809.7|805.2|809.2|804.7|809.7|805.2|809.2|804.7|2925
1739501700000|2025-02-14 02:55:00|809.1|804.6|808.2|803.7|809.2|804.7|808.2|803.7|3534
1739502000000|2025-02-14 03:00:00|808.6|804.1|808.2|803.7|808.7|804.2|807.7|803.2|5271
1739502300000|2025-02-14 03:05:00|808.6|804.1|810.4|805.9|810.9|806.4|808.6|804.1|5958
1739502600000|2025-02-14 03:10:00|810.7|806.2|811.2|806.7|811.4|806.9|810.4|805.9|5554
1739502900000|2025-02-14 03:15:00|811.4|806.9|810.9|806.4|811.7|807.2|810.7|806.2|6976
1739503200000|2025-02-14 03:20:00|811.2|806.7|810.4|805.9|811.3|806.8|810.4|805.9|2482
1739503500000|2025-02-14 03:25:00|810.3|805.8|808.5|804|810.9|806.4|808.4|803.9|5347
1739511000000|2025-02-14 05:30:00|808.8|804.3|807.5|803|809.5|805|807.4|802.9|9998
1739511300000|2025-02-14 05:35:00|807.6|803.1|805.9|801.4|807.6|803.1|805.9|801.4|6566
1739511600000|2025-02-14 05:40:00|806|801.5|805.9|801.4|806.1|801.6|805.1|800.6|7039
1739511900000|2025-02-14 05:45:00|806.2|801.7|806|801.5|806.9|802.4|804.8|800.3|5095
1739512200000|2025-02-14 05:50:00|806.2|801.7|807.2|802.7|807.8|803.3|806|801.5|3331
1739512500000|2025-02-14 05:55:00|807.6|803.1|806.2|801.7|807.7|803.2|806.2|801.7|3438
1739512800000|2025-02-14 06:00:00|806.5|802|805.4|800.9|807.2|802.7|805.2|800.7|3378
1739513100000|2025-02-14 06:05:00|805.7|801.2|806.7|802.2|807.2|802.7|805.2|800.7|4431
1739513400000|2025-02-14 06:10:00|806.5|802|806.4|801.9|807.2|802.7|805.9|801.4|3191
1739513700000|2025-02-14 06:15:00|806.2|801.7|802.7|798.2|806.4|801.9|801.5|797|12339
1739514000000|2025-02-14 06:20:00|802.4|797.9|801.7|797.2|803.7|799.2|801.7|797.2|8465
1739514300000|2025-02-14 06:25:00|801.8|797.3|792.8|788.3|801.9|797.4|791.7|787.2|43125
1739514600000|2025-02-14 06:30:00|792.6|788.1|794.1|789.6|795.4|790.9|792.1|787.6|20493
1739514900000|2025-02-14 06:35:00|793.9|789.4|792.7|788.2|794.4|789.9|792.4|787.9|12653
1739515200000|2025-02-14 06:40:00|792.6|788.1|794.1|789.6|794.4|789.9|791.8|787.3|10528
1739515500000|2025-02-14 06:45:00|794.2|789.7|795.4|790.9|796.9|792.4|793.6|789.1|15534
1739515800000|2025-02-14 06:50:00|795.7|791.2|796.6|792.1|796.6|792.1|795.1|790.6|7581
1739516100000|2025-02-14 06:55:00|796.4|791.9|796.5|792|796.9|792.4|795.8|791.3|11389
1739538000000|2025-02-14 13:00:00|793.7|789.2|789.1|784.6|794.3|789.8|788.9|784.4|43706
1739538300000|2025-02-14 13:05:00|788.7|784.2|784.1|779.6|788.7|784.2|783.3|778.8|53489
1739538600000|2025-02-14 13:10:00|783.8|779.3|779.8|775.3|785.1|780.6|778.8|774.3|46779
1739538900000|2025-02-14 13:15:00|779.5|775|781.7|777.2|783.1|778.6|778.8|774.3|36527
1739539200000|2025-02-14 13:20:00|781.3|776.8|783.6|779.1|783.9|779.4|781.3|776.8|16928
1739539500000|2025-02-14 13:25:00|783.5|779|783.3|778.8|783.8|779.3|782.9|778.4|9036
1739539800000|2025-02-14 13:30:00|782.9|778.4|784.6|780.1|784.6|780.1|782.8|778.3|9504
1739540100000|2025-02-14 13:35:00|784.9|780.4|783.1|778.6|785.1|780.6|783.1|778.6|7823
1739540400000|2025-02-14 13:40:00|783.5|779|783.6|779.1|783.9|779.4|782.6|778.1|5124
1739540700000|2025-02-14 13:45:00|783.9|779.4|785.7|781.2|785.8|781.3|783.1|778.6|6545
1739541000000|2025-02-14 13:50:00|785.6|781.1|785.8|781.3|786.3|781.8|785.1|780.6|5130
1739541300000|2025-02-14 13:55:00|785.9|781.4|784.4|779.9|786.3|781.8|784.4|779.9|4080
1739541600000|2025-02-14 14:00:00|784.3|779.8|784.3|779.8|784.8|780.3|784.3|779.8|2995
1739541900000|2025-02-14 14:05:00|784.4|779.9|784.3|779.8|784.4|779.9|784.3|779.8|1172
1739542200000|2025-02-14 14:10:00|783.9|779.4|782.9|778.4|783.9|779.4|782.9|778.4|4178
1739542500000|2025-02-14 14:15:00|782.8|778.3|784.4|779.9|784.8|780.3|782.8|778.3|3353
1739542800000|2025-02-14 14:20:00|784.3|779.8|785.3|780.8|786|781.5|784.3|779.8|4022
1739543100000|2025-02-14 14:25:00|785.8|781.3|788.1|783.6|788.9|784.4|785.8|781.3|16941
1739543400000|2025-02-14 14:30:00|788|783.5|787.6|783.1|788.4|783.9|786.6|782.1|5205
1739543700000|2025-02-14 14:35:00|787.5|783|785.6|781.1|787.9|783.4|785.6|781.1|3804
1739544000000|2025-02-14 14:40:00|785.2|780.7|786.2|781.7|786.2|781.7|785.2|780.7|2702
1739544300000|2025-02-14 14:45:00|785.9|781.4|785.7|781.2|785.9|781.4|785.2|780.7|2245
1739544600000|2025-02-14 14:50:00|785.8|781.3|786.4|781.9|786.7|782.2|785.8|781.3|1902
1739544900000|2025-02-14 14:55:00|786.3|781.8|785.5|781|786.7|782.2|785.5|781|4860
1739754000000|2025-02-17 01:00:00|783.7|779.2|784.3|779.8|784.3|779.8|780.5|776|22865
1739754300000|2025-02-17 01:05:00|784.5|780|783|778.5|784.5|780|781.8|777.3|8671
1739754600000|2025-02-17 01:10:00|782.8|778.3|787|782.5|787.6|783.1|782.7|778.2|13907
1739754900000|2025-02-17 01:15:00|787.3|782.8|785.8|781.3|787.8|783.3|785.1|780.6|7640
1739755200000|2025-02-17 01:20:00|785.7|781.2|783.9|779.4|785.8|781.3|783.8|779.3|4619
1739755500000|2025-02-17 01:25:00|784.2|779.7|783.4|778.9|784.9|780.4|782.6|778.1|6430
1739755800000|2025-02-17 01:30:00|783.1|778.6|783.6|779.1|784.4|779.9|782.5|778|7546
1739756100000|2025-02-17 01:35:00|783.4|778.9|782.1|777.6|783.5|779|782.1|777.6|4394
1739756400000|2025-02-17 01:40:00|782.3|777.8|783.6|779.1|784.1|779.6|782.1|777.6|4461
1739756700000|2025-02-17 01:45:00|783.7|779.2|785.6|781.1|786.4|781.9|783.6|779.1|5827
1739757000000|2025-02-17 01:50:00|785.8|781.3|785.5|781|786.3|781.8|784.6|780.1|4551
1739757300000|2025-02-17 01:55:00|785.6|781.1|783.3|778.8|785.6|781.1|782.8|778.3|5104
1739757600000|2025-02-17 02:00:00|783.6|779.1|784.5|780|785.1|780.6|783|778.5|5426
1739757900000|2025-02-17 02:05:00|784.8|780.3|783.1|778.6|785|780.5|782.6|778.1|4067
1739758200000|2025-02-17 02:10:00|782.9|778.4|783.5|779|784.4|779.9|781.9|777.4|5699
1739759400000|2025-02-17 02:30:00|783.7|779.2|784.3|779.8|784.8|780.3|783.3|778.8|3198
1739759700000|2025-02-17 02:35:00|784.2|779.7|784.4|779.9|784.6|780.1|784.1|779.6|2279
1739760000000|2025-02-17 02:40:00|784.5|780|784.1|779.6|784.9|780.4|783.6|779.1|3069
1739760300000|2025-02-17 02:45:00|784|779.5|784.4|779.9|784.6|780.1|783.9|779.4|1824
1739760600000|2025-02-17 02:50:00|784.7|780.2|784.9|780.4|785.4|780.9|784.4|779.9|2642
1739760900000|2025-02-17 02:55:00|785.2|780.7|785.2|780.7|785.4|780.9|784.4|779.9|3243
1739761200000|2025-02-17 03:00:00|785.3|780.8|786.9|782.4|787|782.5|784.4|779.9|5019
1739761500000|2025-02-17 03:05:00|787|782.5|786.9|782.4|788.6|784.1|786.4|781.9|7627
1739761800000|2025-02-17 03:10:00|787.2|782.7|784.9|780.4|787.2|782.7|784.4|779.9|3624
1739762100000|2025-02-17 03:15:00|785.2|780.7|785.4|780.9|785.4|780.9|784.2|779.7|1836
1739762400000|2025-02-17 03:20:00|785.7|781.2|784.3|779.8|785.7|781.2|783.7|779.2|2710
1739762700000|2025-02-17 03:25:00|784.4|779.9|786.3|781.8|786.8|782.3|784.2|779.7|2875
1739770200000|2025-02-17 05:30:00|786.6|782.1|784.8|780.3|787.3|782.8|784.7|780.2|4880
1739770500000|2025-02-17 05:35:00|784.6|780.1|785.1|780.6|785.3|780.8|784.6|780.1|1410
1739770800000|2025-02-17 05:40:00|784.8|780.3|783.8|779.3|784.8|780.3|783.8|779.3|2660
1739771100000|2025-02-17 05:45:00|783.6|779.1|784.8|780.3|785.3|780.8|783.6|779.1|3299
1739771400000|2025-02-17 05:50:00|785.1|780.6|787|782.5|787|782.5|785.1|780.6|2685
1739771700000|2025-02-17 05:55:00|787.3|782.8|788.3|783.8|788.3|783.8|786.8|782.3|5995
1739772000000|2025-02-17 06:00:00|788.6|784.1|790.1|785.6|791.1|786.6|788.3|783.8|13618
1739772300000|2025-02-17 06:05:00|790.4|785.9|788.6|784.1|791.1|786.6|788.1|783.6|5968
1739772600000|2025-02-17 06:10:00|788.9|784.4|789.3|784.8|789.8|785.3|788.6|784.1|3759
1739772900000|2025-02-17 06:15:00|789.4|784.9|789.3|784.8|790.3|785.8|789.1|784.6|2642
1739773200000|2025-02-17 06:20:00|789.6|785.1|790.3|785.8|790.3|785.8|789.3|784.8|1924
1739773500000|2025-02-17 06:25:00|789.8|785.3|791.3|786.8|791.3|786.8|789.6|785.1|3317
1739773800000|2025-02-17 06:30:00|791.5|787|792|787.5|792.5|788|790.8|786.3|7416
1739774100000|2025-02-17 06:35:00|792.3|787.8|791.3|786.8|792.3|787.8|790.9|786.4|3968
1739774400000|2025-02-17 06:40:00|791|786.5|790.4|785.9|791|786.5|790.3|785.8|2226
1739774700000|2025-02-17 06:45:00|790.5|786|791.3|786.8|791.5|787|790.5|786|3257
1739775000000|2025-02-17 06:50:00|791|786.5|793.5|789|793.5|789|791|786.5|8282
1739775300000|2025-02-17 06:55:00|793.4|788.9|794.3|789.8|795.1|790.6|793.3|788.8|13249
1739797200000|2025-02-17 13:00:00|794|789.5|792|787.5|794.4|789.9|791|786.5|18745
1739797500000|2025-02-17 13:05:00|792.1|787.6|791|786.5|793|788.5|790.7|786.2|9227
1739797800000|2025-02-17 13:10:00|791.2|786.7|790.2|785.7|791.7|787.2|790.2|785.7|5981
1739798100000|2025-02-17 13:15:00|790.3|785.8|790.7|786.2|790.7|786.2|789.7|785.2|4039
1739798400000|2025-02-17 13:20:00|790.8|786.3|792.2|787.7|793.2|788.7|790.8|786.3|5259
1739798700000|2025-02-17 13:25:00|792.5|788|793|788.5|793|788.5|792.2|787.7|2563
1739799000000|2025-02-17 13:30:00|792.9|788.4|791.8|787.3|793.5|789|791.8|787.3|4387
1739799300000|2025-02-17 13:35:00|791.5|787|791|786.5|791.5|787|790.8|786.3|2557
1739799600000|2025-02-17 13:40:00|791.2|786.7|791|786.5|791.2|786.7|791|786.5|1317
1739799900000|2025-02-17 13:45:00|790.7|786.2|791.5|787|791.5|787|790.5|786|2181
1739800200000|2025-02-17 13:50:00|791.7|787.2|791.1|786.6|791.7|787.2|791|786.5|1311
1739800500000|2025-02-17 13:55:00|791.3|786.8|791.5|787|791.5|787|791|786.5|388
1739800800000|2025-02-17 14:00:00|791.8|787.3|791.8|787.3|792|787.5|791.5|787|1383
1739801100000|2025-02-17 14:05:00|791.5|787|792|787.5|792|787.5|791.5|787|631
1739801400000|2025-02-17 14:10:00|792.3|787.8|791.5|787|792.5|788|791.5|787|1533
1739801700000|2025-02-17 14:15:00|||||||||349
1739802000000|2025-02-17 14:20:00|791.8|787.3|791.8|787.3|792|787.5|791.5|787|866
1739802300000|2025-02-17 14:25:00|791.5|787|790.8|786.3|791.5|787|790.8|786.3|1096
1739802600000|2025-02-17 14:30:00|790.7|786.2|791.8|787.3|792.3|787.8|790.3|785.8|2311
1739802900000|2025-02-17 14:35:00|792.1|787.6|791.8|787.3|792.3|787.8|791.8|787.3|895
1739803200000|2025-02-17 14:40:00|791.6|787.1|791.3|786.8|791.8|787.3|790.8|786.3|1311
1739803500000|2025-02-17 14:45:00|||||||||460
1739803800000|2025-02-17 14:50:00|791|786.5|790.8|786.3|791.3|786.8|790.8|786.3|1237
1739804100000|2025-02-17 14:55:00|790.6|786.1|790.1|785.6|790.7|786.2|789.5|785|5261
1739840400000|2025-02-18 01:00:00|790|785.5|787.9|783.4|790.4|785.9|786.7|782.2|14884
1739840700000|2025-02-18 01:05:00|788|783.5|788.4|783.9|789.9|785.4|787.9|783.4|3965
1739841000000|2025-02-18 01:10:00|788.1|783.6|787.4|782.9|788.1|783.6|786.6|782.1|6641
1739841300000|2025-02-18 01:15:00|787.1|782.6|788.6|784.1|788.6|784.1|787.1|782.6|3391
1739841600000|2025-02-18 01:20:00|788.5|784|787.6|783.1|789.1|784.6|787.6|783.1|2308
1739841900000|2025-02-18 01:25:00|787.3|782.8|786.6|782.1|787.3|782.8|785.6|781.1|8403
1739842200000|2025-02-18 01:30:00|786.3|781.8|788.1|783.6|788.1|783.6|786.3|781.8|4333
1739842500000|2025-02-18 01:35:00|788.4|783.9|789.6|785.1|789.6|785.1|788.4|783.9|4279
1739842800000|2025-02-18 01:40:00|789.2|784.7|789.9|785.4|790.4|785.9|789.1|784.6|5093
1739843100000|2025-02-18 01:45:00|789.6|785.1|789.9|785.4|790.1|785.6|789.1|784.6|1894
1739843400000|2025-02-18 01:50:00|789.7|785.2|790.4|785.9|790.6|786.1|789.4|784.9|2790
1739843700000|2025-02-18 01:55:00|790.6|786.1|789.4|784.9|790.9|786.4|789.4|784.9|2777
1739844000000|2025-02-18 02:00:00|789.7|785.2|789.9|785.4|790.9|786.4|789.4|784.9|3071
1739844300000|2025-02-18 02:05:00|789.6|785.1|791.3|786.8|791.4|786.9|789.6|785.1|2468
1739844600000|2025-02-18 02:10:00|791.1|786.6|790.4|785.9|791.2|786.7|789.4|784.9|2691
1739845800000|2025-02-18 02:30:00|790.7|786.2|790.9|786.4|790.9|786.4|789.8|785.3|2731
1739846100000|2025-02-18 02:35:00|791.2|786.7|791.4|786.9|791.9|787.4|789.9|785.4|4193
1739846400000|2025-02-18 02:40:00|791.2|786.7|790.7|786.2|791.9|787.4|789.9|785.4|3029
1739846700000|2025-02-18 02:45:00|790.4|785.9|791.2|786.7|791.2|786.7|789.7|785.2|2716
1739847000000|2025-02-18 02:50:00|791.4|786.9|790.7|786.2|791.7|787.2|789.8|785.3|2803
1739847300000|2025-02-18 02:55:00|790.4|785.9|791|786.5|791|786.5|789.7|785.2|1725
1739847600000|2025-02-18 03:00:00|791.1|786.6|792.3|787.8|792.8|788.3|791.1|786.6|7147
1739847900000|2025-02-18 03:05:00|792|787.5|792.3|787.8|792.8|788.3|791.8|787.3|3580
1739848200000|2025-02-18 03:10:00|792.6|788.1|795.4|790.9|795.4|790.9|791.8|787.3|12565
1739848500000|2025-02-18 03:15:00|795.6|791.1|795.4|790.9|796.8|792.3|795.1|790.6|14127
1739848800000|2025-02-18 03:20:00|795.1|790.6|794.1|789.6|795.4|790.9|794.1|789.6|5362
1739849100000|2025-02-18 03:25:00|793.9|789.4|796|791.5|796.1|791.6|793.6|789.1|6226
1739856600000|2025-02-18 05:30:00|795.2|790.7|799.5|795|799.7|795.2|795.2|790.7|26034
1739856900000|2025-02-18 05:35:00|799.2|794.7|798.7|794.2|799.2|794.7|798.2|793.7|8240
1739857200000|2025-02-18 05:40:00|798.4|793.9|801.5|797|801.5|797|798.4|793.9|14126
1739857500000|2025-02-18 05:45:00|801.7|797.2|802.5|798|803.5|799|801.7|797.2|19461
1739857800000|2025-02-18 05:50:00|802.2|797.7|802|797.5|802.5|798|801.7|797.2|6796
1739858100000|2025-02-18 05:55:00|801.7|797.2|800|795.5|802|797.5|800|795.5|7128
1739858400000|2025-02-18 06:00:00|800.2|795.7|800.5|796|801.2|796.7|800|795.5|4475
1739858700000|2025-02-18 06:05:00|800.7|796.2|800.7|796.2|801.5|797|800.5|796|3101
1739859000000|2025-02-18 06:10:00|800.3|795.8|799.7|795.2|800.3|795.8|798.7|794.2|6882
1739859300000|2025-02-18 06:15:00|799.8|795.3|800|795.5|801|796.5|799.7|795.2|4411
1739859600000|2025-02-18 06:20:00|800.2|795.7|799.7|795.2|800.7|796.2|799.7|795.2|2257
1739859900000|2025-02-18 06:25:00|800|795.5|802.1|797.6|802.3|797.8|800|795.5|6182
1739860200000|2025-02-18 06:30:00|802.6|798.1|802.6|798.1|803|798.5|801.5|797|7598
1739860500000|2025-02-18 06:35:00|802.3|797.8|803|798.5|803|798.5|801.8|797.3|5643
1739860800000|2025-02-18 06:40:00|802.7|798.2|803.5|799|803.7|799.2|802.7|798.2|4260
1739861100000|2025-02-18 06:45:00|803.2|798.7|803|798.5|803.2|798.7|803|798.5|2923
1739861400000|2025-02-18 06:50:00|802.9|798.4|803.3|798.8|803.3|798.8|802.3|797.8|4861
1739861700000|2025-02-18 06:55:00|803.6|799.1|804.1|799.6|804.6|800.1|803.6|799.1|16864
1739883600000|2025-02-18 13:00:00|803.2|798.7|803.8|799.3|804.4|799.9|802.6|798.1|13375
1739883900000|2025-02-18 13:05:00|804.2|799.7|804.4|799.9|804.9|800.4|803.1|798.6|8180
1739884200000|2025-02-18 13:10:00|804.3|799.8|803.6|799.1|804.8|800.3|803.4|798.9|5133
1739884500000|2025-02-18 13:15:00|803.4|798.9|803.6|799.1|804.1|799.6|803.1|798.6|4903
1739884800000|2025-02-18 13:20:00|803.3|798.8|802.9|798.4|803.6|799.1|802.8|798.3|5092
1739885100000|2025-02-18 13:25:00|803|798.5|803.1|798.6|803.1|798.6|802.6|798.1|3820
1739885400000|2025-02-18 13:30:00|802.9|798.4|803.4|798.9|803.4|798.9|802.9|798.4|1958
1739885700000|2025-02-18 13:35:00|803.7|799.2|802.9|798.4|803.7|799.2|802.9|798.4|2360
1739886000000|2025-02-18 13:40:00|802.6|798.1|801.9|797.4|802.6|798.1|801.9|797.4|4083
1739886300000|2025-02-18 13:45:00|802.1|797.6|803.4|798.9|803.4|798.9|801.9|797.4|4044
1739886600000|2025-02-18 13:50:00|803.3|798.8|802.9|798.4|803.4|798.9|802.9|798.4|1171
1739886900000|2025-02-18 13:55:00|802.7|798.2|802.4|797.9|803.2|798.7|802.4|797.9|2033
1739887200000|2025-02-18 14:00:00|802.7|798.2|801.9|797.4|802.9|798.4|801.7|797.2|3359
1739887500000|2025-02-18 14:05:00|802.2|797.7|803.2|798.7|803.2|798.7|802.2|797.7|1497
1739887800000|2025-02-18 14:10:00|802.9|798.4|802.9|798.4|802.9|798.4|802.4|797.9|1550
1739888100000|2025-02-18 14:15:00|802.4|797.9|802.4|797.9|802.7|798.2|802.2|797.7|1111
1739888400000|2025-02-18 14:20:00|802.7|798.2|802.7|798.2|802.9|798.4|802.7|798.2|731
1739888700000|2025-02-18 14:25:00|802.4|797.9|802.9|798.4|803.2|798.7|802.4|797.9|981
1739889000000|2025-02-18 14:30:00|803.2|798.7|802.4|797.9|803.2|798.7|801.9|797.4|2556
1739889300000|2025-02-18 14:35:00|802.1|797.6|803.7|799.2|803.7|799.2|802.1|797.6|1825
1739889600000|2025-02-18 14:40:00|803.4|798.9|803.9|799.4|803.9|799.4|802.9|798.4|1622
1739889900000|2025-02-18 14:45:00|803.6|799.1|803.5|799|803.9|799.4|803.4|798.9|742
1739890200000|2025-02-18 14:50:00|803.4|798.9|803.1|798.6|803.9|799.4|803.1|798.6|1248
1739890500000|2025-02-18 14:55:00|802.9|798.4|802.7|798.2|803.1|798.6|802.6|798.1|2640
1739926800000|2025-02-19 01:00:00|803.8|799.3|802.5|798|803.8|799.3|802|797.5|6244
1739927100000|2025-02-19 01:05:00|802.2|797.7|802|797.5|802.5|798|801.5|797|4010
1739927400000|2025-02-19 01:10:00|802.3|797.8|802.3|797.8|802.8|798.3|802|797.5|2412
1739927700000|2025-02-19 01:15:00|802.6|798.1|803.8|799.3|803.8|799.3|802.3|797.8|4889
1739928000000|2025-02-19 01:20:00|804|799.5|803.3|798.8|804.9|800.4|803.3|798.8|7909
1739928300000|2025-02-19 01:25:00|803.2|798.7|804.3|799.8|804.3|799.8|802.6|798.1|2424
1739928600000|2025-02-19 01:30:00|804.6|800.1|804.3|799.8|804.8|800.3|803.3|798.8|4008
1739928900000|2025-02-19 01:35:00|804.8|800.3|806.7|802.2|807.1|802.6|804.8|800.3|12346
1739929200000|2025-02-19 01:40:00|806.8|802.3|807.3|802.8|807.8|803.3|806.6|802.1|8004
1739929500000|2025-02-19 01:45:00|807.6|803.1|807.6|803.1|807.8|803.3|806.8|802.3|4464
1739929800000|2025-02-19 01:50:00|807.3|802.8|806.9|802.4|807.3|802.8|806.8|802.3|2378
1739930100000|2025-02-19 01:55:00|807|802.5|806.3|801.8|807|802.5|805.8|801.3|3702
1739930400000|2025-02-19 02:00:00|806.6|802.1|804.5|800|806.8|802.3|804|799.5|4992
1739930700000|2025-02-19 02:05:00|804.8|800.3|806.3|801.8|806.3|801.8|804.3|799.8|3542
1739931000000|2025-02-19 02:10:00|805.9|801.4|804.3|799.8|806.3|801.8|804.3|799.8|2556
1739932200000|2025-02-19 02:30:00|804.1|799.6|803.8|799.3|804.3|799.8|803.3|798.8|3917
1739932500000|2025-02-19 02:35:00|804.1|799.6|804.4|799.9|804.6|800.1|803.8|799.3|2501
1739932800000|2025-02-19 02:40:00|804.6|800.1|804.8|800.3|804.8|800.3|804.1|799.6|1644
1739933100000|2025-02-19 02:45:00|804.7|800.2|803.6|799.1|804.7|800.2|803.6|799.1|1647
1739933400000|2025-02-19 02:50:00|803.5|799|805.1|800.6|805.1|800.6|803.1|798.6|2839
1739933700000|2025-02-19 02:55:00|804.9|800.4|805.6|801.1|806.1|801.6|804.1|799.6|2876
1739934000000|2025-02-19 03:00:00|805.1|800.6|804.1|799.6|805.1|800.6|804.1|799.6|1690
1739934300000|2025-02-19 03:05:00|804.4|799.9|805.6|801.1|805.6|801.1|804.4|799.9|1198
1739934600000|2025-02-19 03:10:00|805.8|801.3|806.6|802.1|807.9|803.4|805.8|801.3|7502
1739934900000|2025-02-19 03:15:00|806.5|802|805.1|800.6|806.5|802|804.8|800.3|2358
1739935200000|2025-02-19 03:20:00|804.8|800.3|805.3|800.8|805.8|801.3|804.8|800.3|1924
1739935500000|2025-02-19 03:25:00|805.6|801.1|806.2|801.7|808.1|803.6|805.6|801.1|6600
1739943000000|2025-02-19 05:30:00|805.7|801.2|806.5|802|806.7|802.2|804.7|800.2|4072
1739943300000|2025-02-19 05:35:00|806.6|802.1|806.5|802|806.6|802.1|806.2|801.7|781
1739943600000|2025-02-19 05:40:00|806.2|801.7|804.5|800|806.2|801.7|804.5|800|4238
1739943900000|2025-02-19 05:45:00|804.6|800.1|804.9|800.4|805.2|800.7|803.7|799.2|5339
1739944200000|2025-02-19 05:50:00|804.8|800.3|805.2|800.7|805.2|800.7|804.7|800.2|1599
1739944500000|2025-02-19 05:55:00|804.8|800.3|804.7|800.2|805.2|800.7|804.2|799.7|2326
1739944800000|2025-02-19 06:00:00|804.9|800.4|805.2|800.7|805.5|801|804.7|800.2|2429
1739945100000|2025-02-19 06:05:00|805.4|800.9|806.4|801.9|806.4|801.9|805.4|800.9|2406
1739945400000|2025-02-19 06:10:00|806.3|801.8|805.9|801.4|806.7|802.2|805.7|801.2|1611
1739945700000|2025-02-19 06:15:00|806.1|801.6|806.1|801.6|806.4|801.9|805.9|801.4|1694
1739946000000|2025-02-19 06:20:00|806.4|801.9|806.4|801.9|806.6|802.1|805.9|801.4|964
1739946300000|2025-02-19 06:25:00|806.5|802|807.9|803.4|807.9|803.4|806.4|801.9|3652
1739946600000|2025-02-19 06:30:00|807.7|803.2|808.1|803.6|808.1|803.6|807.4|802.9|4351
1739946900000|2025-02-19 06:35:00|808.3|803.8|809.1|804.6|809.2|804.7|808.1|803.6|4776
1739947200000|2025-02-19 06:40:00|809.2|804.7|809.3|804.8|809.8|805.3|809.1|804.6|5132
1739947500000|2025-02-19 06:45:00|809.4|804.9|807.8|803.3|809.4|804.9|807.8|803.3|4441
1739947800000|2025-02-19 06:50:00|808|803.5|807.5|803|808.3|803.8|807|802.5|4146
1739948100000|2025-02-19 06:55:00|807.8|803.3|807.7|803.2|808.1|803.6|807.3|802.8|6288
1739970000000|2025-02-19 13:00:00|806.9|802.4|807.9|803.4|807.9|803.4|805.7|801.2|11372
1739970300000|2025-02-19 13:05:00|808.2|803.7|809.2|804.7|809.7|805.2|807.7|803.2|9055
1739970600000|2025-02-19 13:10:00|809.5|805|808.9|804.4|809.7|805.2|808.9|804.4|3650
1739970900000|2025-02-19 13:15:00|808.7|804.2|808.2|803.7|808.9|804.4|807.9|803.4|2932
1739971200000|2025-02-19 13:20:00|808.4|803.9|807.9|803.4|808.4|803.9|807.7|803.2|1779
1739971500000|2025-02-19 13:25:00|808.2|803.7|808.7|804.2|808.7|804.2|808.2|803.7|1643
1739971800000|2025-02-19 13:30:00|808.4|803.9|807.9|803.4|808.4|803.9|807.7|803.2|1635
1739972100000|2025-02-19 13:35:00|808.2|803.7|808.2|803.7|808.5|804|808.2|803.7|1397
1739972400000|2025-02-19 13:40:00|808.5|804|809.4|804.9|809.4|804.9|808.2|803.7|2864
1739972700000|2025-02-19 13:45:00|809.2|804.7|809.7|805.2|810.7|806.2|809.2|804.7|7646
1739973000000|2025-02-19 13:50:00|809.4|804.9|810.2|805.7|810.5|806|809.2|804.7|3230
1739973300000|2025-02-19 13:55:00|810.1|805.6|810.2|805.7|810.5|806|810.1|805.6|2980
1739973600000|2025-02-19 14:00:00|810.5|806|809.7|805.2|810.7|806.2|809.7|805.2|2658
1739973900000|2025-02-19 14:05:00|809.8|805.3|809.7|805.2|809.9|805.4|809.4|804.9|1854
1739974200000|2025-02-19 14:10:00|810|805.5|809.7|805.2|810|805.5|809.2|804.7|2103
1739974500000|2025-02-19 14:15:00|809.4|804.9|809.4|804.9|809.7|805.2|809.3|804.8|1596
1739974800000|2025-02-19 14:20:00|809.2|804.7|808.9|804.4|809.4|804.9|808.9|804.4|892
1739975100000|2025-02-19 14:25:00|809.2|804.7|808.9|804.4|809.4|804.9|808.9|804.4|1250
1739975400000|2025-02-19 14:30:00|809.2|804.7|809.2|804.7|809.4|804.9|808.9|804.4|1505
1739975700000|2025-02-19 14:35:00|809.4|804.9|809.9|805.4|809.9|805.4|808.9|804.4|1293
1739976000000|2025-02-19 14:40:00|||||||||475
1739976300000|2025-02-19 14:45:00|809.6|805.1|809.4|804.9|809.7|805.2|809.4|804.9|1280
1739976600000|2025-02-19 14:50:00|809.6|805.1|809.4|804.9|809.6|805.1|809.1|804.6|1465
1739976900000|2025-02-19 14:55:00|809.1|804.6|809.3|804.8|809.6|805.1|808.9|804.4|3692
1740013200000|2025-02-20 01:00:00|809|804.5|806.9|802.4|809.3|804.8|806.8|802.3|7909
1740013500000|2025-02-20 01:05:00|806.8|802.3|805.8|801.3|806.8|802.3|804.1|799.6|17554
1740013800000|2025-02-20 01:10:00|806|801.5|805.3|800.8|806.8|802.3|805.3|800.8|5114
1740014100000|2025-02-20 01:15:00|805.1|800.6|805|800.5|805.3|800.8|804.3|799.8|6560
1740014400000|2025-02-20 01:20:00|805.3|800.8|802.8|798.3|805.5|801|802.8|798.3|11362
1740014700000|2025-02-20 01:25:00|802.5|798|803.9|799.4|804.5|800|802.3|797.8|7071
1740015000000|2025-02-20 01:30:00|803.8|799.3|805|800.5|805.5|801|803.8|799.3|4562
1740015300000|2025-02-20 01:35:00|805.3|800.8|806.5|802|807|802.5|805|800.5|5710
1740015600000|2025-02-20 01:40:00|806.4|801.9|805|800.5|806.4|801.9|804.7|800.2|3169
1740015900000|2025-02-20 01:45:00|804.7|800.2|805.7|801.2|806.2|801.7|804.7|800.2|2667
1740016200000|2025-02-20 01:50:00|805.6|801.1|806.2|801.7|806.5|802|804.7|800.2|2953
1740016500000|2025-02-20 01:55:00|806|801.5|806.4|801.9|806.9|802.4|805.7|801.2|2496
1740016800000|2025-02-20 02:00:00|806.6|802.1|805.9|801.4|806.9|802.4|805.7|801.2|1874
1740017100000|2025-02-20 02:05:00|805.7|801.2|803.4|798.9|805.9|801.4|802.9|798.4|7746
1740017400000|2025-02-20 02:10:00|803.6|799.1|805.4|800.9|805.4|800.9|802.4|797.9|6548
1740018600000|2025-02-20 02:30:00|805.1|800.6|804.4|799.9|805.4|800.9|804.4|799.9|4544
1740018900000|2025-02-20 02:35:00|804.2|799.7|806.4|801.9|806.4|801.9|804.2|799.7|3958
1740019200000|2025-02-20 02:40:00|806.1|801.6|804.9|800.4|806.1|801.6|804.9|800.4|2353
1740019500000|2025-02-20 02:45:00|805.2|800.7|805.2|800.7|805.9|801.4|804.7|800.2|2417
1740019800000|2025-02-20 02:50:00|804.9|800.4|805.1|800.6|805.2|800.7|804.2|799.7|1568
1740020100000|2025-02-20 02:55:00|804.8|800.3|805.2|800.7|805.2|800.7|804.5|800|901
1740020400000|2025-02-20 03:00:00|804.9|800.4|804.7|800.2|804.9|800.4|803.7|799.2|2132
1740020700000|2025-02-20 03:05:00|805|800.5|806.2|801.7|806.2|801.7|804.7|800.2|4278
1740021000000|2025-02-20 03:10:00|805.9|801.4|805.3|800.8|806.2|801.7|804.7|800.2|1630
1740021300000|2025-02-20 03:15:00|805.2|800.7|808.5|804|808.7|804.2|805.2|800.7|8265
1740021600000|2025-02-20 03:20:00|808.2|803.7|808.7|804.2|809.1|804.6|807.7|803.2|5834
1740021900000|2025-02-20 03:25:00|808.6|804.1|809.1|804.6|809.1|804.6|807.7|803.2|4324
1740029400000|2025-02-20 05:30:00|809.5|805|810.8|806.3|811.5|807|809|804.5|17487
1740029700000|2025-02-20 05:35:00|810.6|806.1|811.3|806.8|811.3|806.8|810.3|805.8|6216
1740030000000|2025-02-20 05:40:00|811|806.5|811.8|807.3|811.8|807.3|810.6|806.1|6254
1740030300000|2025-02-20 05:45:00|811.9|807.4|811.1|806.6|812.3|807.8|811.1|806.6|7208
1740030600000|2025-02-20 05:50:00|810.9|806.4|811.6|807.1|812.1|807.6|810.8|806.3|4103
1740030900000|2025-02-20 05:55:00|811.9|807.4|817.7|813.2|817.9|813.4|811.8|807.3|32736
1740031200000|2025-02-20 06:00:00|817.9|813.4|818.4|813.9|819.3|814.8|816.9|812.4|32429
1740031500000|2025-02-20 06:05:00|818.3|813.8|817.9|813.4|818.4|813.9|816.9|812.4|8256
1740031800000|2025-02-20 06:10:00|817.6|813.1|818.6|814.1|818.8|814.3|817.4|812.9|8019
1740032100000|2025-02-20 06:15:00|818.8|814.3|819.6|815.1|820.1|815.6|818.6|814.1|9573
1740032400000|2025-02-20 06:20:00|819.3|814.8|821|816.5|821|816.5|819.1|814.6|8195
1740032700000|2025-02-20 06:25:00|820.9|816.4|821.3|816.8|822|817.5|820.8|816.3|11916
1740033000000|2025-02-20 06:30:00|821.6|817.1|821.1|816.6|821.8|817.3|820.5|816|7871
1740033300000|2025-02-20 06:35:00|821.3|816.8|822.1|817.6|822.1|817.6|820.8|816.3|5478
1740033600000|2025-02-20 06:40:00|822.2|817.7|822.9|818.4|822.9|818.4|822.1|817.6|9696
1740033900000|2025-02-20 06:45:00|823|818.5|821.9|817.4|823.4|818.9|821.6|817.1|9570
1740034200000|2025-02-20 06:50:00|822.1|817.6|823.9|819.4|823.9|819.4|822.1|817.6|10087
1740034500000|2025-02-20 06:55:00|823.6|819.1|822.6|818.1|823.9|819.4|822.4|817.9|12508
1740056400000|2025-02-20 13:00:00|822.7|818.2|823.5|819|824.4|819.9|821.7|817.2|20539
1740056700000|2025-02-20 13:05:00|823.4|818.9|822.8|818.3|823.8|819.3|822.8|818.3|7113
1740057000000|2025-02-20 13:10:00|822.7|818.2|822.8|818.3|823.3|818.8|822.1|817.6|5618
1740057300000|2025-02-20 13:15:00|822.5|818|823.3|818.8|823.3|818.8|822.3|817.8|3527
1740057600000|2025-02-20 13:20:00|823.6|819.1|823.3|818.8|823.6|819.1|823.3|818.8|2348
1740057900000|2025-02-20 13:25:00|823|818.5|823.3|818.8|823.3|818.8|822.8|818.3|2339
1740058200000|2025-02-20 13:30:00|823|818.5|823.8|819.3|823.8|819.3|822.8|818.3|4504
1740058500000|2025-02-20 13:35:00|823.5|819|824.6|820.1|825.6|821.1|823.3|818.8|15743
1740058800000|2025-02-20 13:40:00|824.9|820.4|824.6|820.1|825.1|820.6|824.6|820.1|3236
1740059100000|2025-02-20 13:45:00|824.9|820.4|824.6|820.1|825.1|820.6|824.6|820.1|2267
1740059400000|2025-02-20 13:50:00|824.1|819.6|825.1|820.6|825.1|820.6|824.1|819.6|2941
1740059700000|2025-02-20 13:55:00|824.8|820.3|824.3|819.8|825.1|820.6|824.3|819.8|1925
1740060000000|2025-02-20 14:00:00|824.6|820.1|824.1|819.6|824.6|820.1|823.8|819.3|2218
1740060300000|2025-02-20 14:05:00|824.4|819.9|824.6|820.1|825.1|820.6|824.4|819.9|1424
1740060600000|2025-02-20 14:10:00|824.9|820.4|825.2|820.7|825.2|820.7|824.6|820.1|3159
1740060900000|2025-02-20 14:15:00|824.9|820.4|825.8|821.3|825.9|821.4|824.9|820.4|4639
1740061200000|2025-02-20 14:20:00|825.7|821.2|825.2|820.7|825.7|821.2|825.2|820.7|3007
1740061500000|2025-02-20 14:25:00|825.1|820.6|825.2|820.7|825.5|821|825|820.5|1397
1740061800000|2025-02-20 14:30:00|825.1|820.6|824.7|820.2|825.2|820.7|824.7|820.2|2263
1740062100000|2025-02-20 14:35:00|824.4|819.9|824.9|820.4|825.2|820.7|823.7|819.2|3405
1740062400000|2025-02-20 14:40:00|825.2|820.7|824.7|820.2|825.2|820.7|824.7|820.2|1311
1740062700000|2025-02-20 14:45:00|824.9|820.4|824.4|819.9|825.2|820.7|824.2|819.7|2628
1740063000000|2025-02-20 14:50:00|824.7|820.2|824.1|819.6|824.9|820.4|823.1|818.6|3954
1740063300000|2025-02-20 14:55:00|824.4|819.9|824|819.5|824.4|819.9|823.4|818.9|3527
1740063600000|2025-02-20 15:00:00|823.9|819.4|823.9|819.4|823.9|819.4|823.9|819.4|0
1740099600000|2025-02-21 01:00:00|823.5|819|826.6|822.1|826.7|822.2|823.5|819|11794
1740099900000|2025-02-21 01:05:00|826.7|822.2|824.4|819.9|826.7|822.2|823.9|819.4|5793
1740100200000|2025-02-21 01:10:00|824.6|820.1|827.4|822.9|827.9|823.4|824.6|820.1|9923
1740100500000|2025-02-21 01:15:00|827.6|823.1|827.4|822.9|827.6|823.1|826.9|822.4|3015
1740100800000|2025-02-21 01:20:00|827.6|823.1|827.4|822.9|827.9|823.4|827.1|822.6|4784
1740101100000|2025-02-21 01:25:00|827.6|823.1|826.4|821.9|827.6|823.1|826.4|821.9|3605
1740101400000|2025-02-21 01:30:00|826.7|822.2|825.9|821.4|827.4|822.9|825.4|820.9|3868
1740101700000|2025-02-21 01:35:00|826.2|821.7|826.2|821.7|826.9|822.4|825.7|821.2|4218
1740102000000|2025-02-21 01:40:00|826.5|822|825.9|821.4|826.7|822.2|825.2|820.7|5149
1740102300000|2025-02-21 01:45:00|825.6|821.1|827.2|822.7|827.2|822.7|825.4|820.9|3397
1740102600000|2025-02-21 01:50:00|826.9|822.4|827.7|823.2|827.7|823.2|826.9|822.4|4918
1740102900000|2025-02-21 01:55:00|827.4|822.9|825.9|821.4|827.9|823.4|825.9|821.4|2631
1740103200000|2025-02-21 02:00:00|825.8|821.3|824.2|819.7|825.8|821.3|823.9|819.4|6107
1740103500000|2025-02-21 02:05:00|823.9|819.4|824.9|820.4|825.3|820.8|823.9|819.4|3442
1740103800000|2025-02-21 02:10:00|825.2|820.7|824.5|820|825.9|821.4|823.9|819.4|5015
1740105000000|2025-02-21 02:30:00|824.8|820.3|827|822.5|827.1|822.6|824.7|820.2|3579
1740105300000|2025-02-21 02:35:00|827.1|822.6|828.4|823.9|828.7|824.2|826.6|822.1|8818
1740105600000|2025-02-21 02:40:00|828.1|823.6|827.4|822.9|828.4|823.9|827|822.5|2854
1740105900000|2025-02-21 02:45:00|827.7|823.2|828.1|823.6|828.7|824.2|827.4|822.9|2901
1740106200000|2025-02-21 02:50:00|828.4|823.9|827.6|823.1|828.9|824.4|827.6|823.1|2730
1740106500000|2025-02-21 02:55:00|827.9|823.4|827.6|823.1|827.9|823.4|826.9|822.4|2499
1740106800000|2025-02-21 03:00:00|827.9|823.4|827.1|822.6|828.1|823.6|827.1|822.6|2473
1740107100000|2025-02-21 03:05:00|827.4|822.9|826.4|821.9|828.1|823.6|826.4|821.9|1629
1740107400000|2025-02-21 03:10:00|826.2|821.7|825.4|820.9|826.4|821.9|825.4|820.9|3325
1740107700000|2025-02-21 03:15:00|825.1|820.6|825.2|820.7|825.4|820.9|824.4|819.9|5305
1740108000000|2025-02-21 03:20:00|825.4|820.9|826.2|821.7|826.4|821.9|825.4|820.9|2308
1740108300000|2025-02-21 03:25:00|825.9|821.4|825|820.5|826.7|822.2|824.6|820.1|4567
1740115800000|2025-02-21 05:30:00|824.5|820|823.9|819.4|824.9|820.4|823.4|818.9|7869
1740116100000|2025-02-21 05:35:00|823.6|819.1|824.1|819.6|824.6|820.1|823.4|818.9|4009
1740116400000|2025-02-21 05:40:00|823.9|819.4|824.1|819.6|824.4|819.9|823.6|819.1|2077
1740116700000|2025-02-21 05:45:00|824|819.5|822.1|817.6|824.4|819.9|822.1|817.6|6307
1740117000000|2025-02-21 05:50:00|822|817.5|822.1|817.6|822.6|818.1|821.1|816.6|10815
1740117300000|2025-02-21 05:55:00|822.3|817.8|822.1|817.6|822.6|818.1|821.1|816.6|5246
1740117600000|2025-02-21 06:00:00|821.6|817.1|822.6|818.1|823.3|818.8|821.6|817.1|5129
1740117900000|2025-02-21 06:05:00|822.3|817.8|823.1|818.6|823.6|819.1|820.8|816.3|8028
1740118200000|2025-02-21 06:10:00|822.8|818.3|822.3|817.8|823.1|818.6|822.1|817.6|2140
1740118500000|2025-02-21 06:15:00|822.1|817.6|823|818.5|823|818.5|821.5|817|2639
1740118800000|2025-02-21 06:20:00|822.8|818.3|823|818.5|823.5|819|822.5|818|2427
1740119100000|2025-02-21 06:25:00|822.8|818.3|824.5|820|824.5|820|822.8|818.3|3205
1740119400000|2025-02-21 06:30:00|824.3|819.8|824.5|820|824.8|820.3|824|819.5|2737
1740119700000|2025-02-21 06:35:00|824.8|820.3|824|819.5|824.9|820.4|824|819.5|2066
1740120000000|2025-02-21 06:40:00|823.5|819|824.8|820.3|825|820.5|823.5|819|2241
1740120300000|2025-02-21 06:45:00|824.5|820|825|820.5|825.8|821.3|824.3|819.8|5841
1740120600000|2025-02-21 06:50:00|824.7|820.2|823.2|818.7|825.2|820.7|823.2|818.7|5162
1740120900000|2025-02-21 06:55:00|823.5|819|824|819.5|824.3|819.8|823.2|818.7|5378
1740142800000|2025-02-21 13:00:00|817.7|813.2|820|815.5|820.5|816|816|811.5|38615
1740143100000|2025-02-21 13:05:00|819.7|815.2|821.5|817|821.5|817|819.2|814.7|9322
1740143400000|2025-02-21 13:10:00|821.2|816.7|818.9|814.4|821.2|816.7|818.2|813.7|10715
1740143700000|2025-02-21 13:15:00|819|814.5|819.6|815.1|821|816.5|819|814.5|7655
1740144000000|2025-02-21 13:20:00|819.9|815.4|818.6|814.1|820.1|815.6|818.6|814.1|4928
1740144300000|2025-02-21 13:25:00|818.3|813.8|818.2|813.7|818.6|814.1|816.3|811.8|13091
1740144600000|2025-02-21 13:30:00|818.1|813.6|818.1|813.6|818.8|814.3|816.7|812.2|5793
1740144900000|2025-02-21 13:35:00|817.6|813.1|819.6|815.1|820.1|815.6|817.6|813.1|5411
1740145200000|2025-02-21 13:40:00|819.4|814.9|820.1|815.6|820.1|815.6|819.3|814.8|3204
1740145500000|2025-02-21 13:45:00|820.4|815.9|819.6|815.1|820.6|816.1|819.6|815.1|2980
1740145800000|2025-02-21 13:50:00|819.9|815.4|819.1|814.6|819.9|815.4|819.1|814.6|1258
1740146100000|2025-02-21 13:55:00|819.4|814.9|819.6|815.1|819.7|815.2|819.1|814.6|1575
1740146400000|2025-02-21 14:00:00|819.3|814.8|819.6|815.1|819.8|815.3|819.1|814.6|1331
1740146700000|2025-02-21 14:05:00|819.7|815.2|818.8|814.3|820.1|815.6|818.8|814.3|3270
1740147000000|2025-02-21 14:10:00|818.6|814.1|817.8|813.3|818.8|814.3|817.8|813.3|2924
1740147300000|2025-02-21 14:15:00|817.5|813|818.3|813.8|818.3|813.8|817.5|813|2831
1740147600000|2025-02-21 14:20:00|818.6|814.1|818.5|814|818.8|814.3|818.3|813.8|1031
1740147900000|2025-02-21 14:25:00|818.3|813.8|818.3|813.8|819.3|814.8|818.3|813.8|2598
1740148200000|2025-02-21 14:30:00|818|813.5|817.8|813.3|818.3|813.8|817.3|812.8|3804
1740148500000|2025-02-21 14:35:00|818.1|813.6|817.8|813.3|818.6|814.1|817.8|813.3|2053
1740148800000|2025-02-21 14:40:00|817.7|813.2|817.3|812.8|817.8|813.3|817.1|812.6|2331
1740149100000|2025-02-21 14:45:00|817|812.5|817.3|812.8|817.8|813.3|815.7|811.2|9209
1740149400000|2025-02-21 14:50:00|817.6|813.1|818.3|813.8|818.8|814.3|817.3|812.8|5141
1740149700000|2025-02-21 14:55:00|818.6|814.1|818.8|814.3|818.8|814.3|818.1|813.6|5553
1740358800000|2025-02-24 01:00:00|814.8|810.3|813.8|809.3|815.5|811|812.5|808|27374
1740359100000|2025-02-24 01:05:00|813.5|809|813.4|808.9|813.9|809.4|811.7|807.2|13413
1740359400000|2025-02-24 01:10:00|813.2|808.7|813.9|809.4|815.9|811.4|813.2|808.7|12478
1740359700000|2025-02-24 01:15:00|813.7|809.2|812.9|808.4|813.8|809.3|812.2|807.7|5185
1740360000000|2025-02-24 01:20:00|813.2|808.7|814.2|809.7|814.5|810|811.9|807.4|5351
1740360300000|2025-02-24 01:25:00|814|809.5|814.9|810.4|815.2|810.7|813.4|808.9|3661
1740360600000|2025-02-24 01:30:00|814.6|810.1|816.2|811.7|816.2|811.7|813.9|809.4|6980
1740360900000|2025-02-24 01:35:00|815.9|811.4|816.4|811.9|816.7|812.2|815.2|810.7|4833
1740361200000|2025-02-24 01:40:00|816.3|811.8|817.2|812.7|817.7|813.2|816.2|811.7|6357
1740361500000|2025-02-24 01:45:00|817.5|813|818.5|814|820|815.5|817.2|812.7|10951
1740361800000|2025-02-24 01:50:00|818.6|814.1|817.7|813.2|819|814.5|817.5|813|3236
1740362100000|2025-02-24 01:55:00|817.6|813.1|816.4|811.9|817.7|813.2|816.2|811.7|3071
1740362400000|2025-02-24 02:00:00|816.2|811.7|815.4|810.9|816.2|811.7|814.3|809.8|6093
1740362700000|2025-02-24 02:05:00|815.7|811.2|817.2|812.7|817.2|812.7|815.7|811.2|2380
1740363000000|2025-02-24 02:10:00|816.9|812.4|818.7|814.2|819.2|814.7|816.7|812.2|3915
1740364200000|2025-02-24 02:30:00|818.1|813.6|818.2|813.7|818.7|814.2|816.4|811.9|3757
1740364500000|2025-02-24 02:35:00|818.3|813.8|818.7|814.2|819|814.5|817.7|813.2|2078
1740364800000|2025-02-24 02:40:00|818.6|814.1|817.4|812.9|818.7|814.2|817.4|812.9|2247
1740365100000|2025-02-24 02:45:00|817.5|813|817.4|812.9|817.9|813.4|816.6|812.1|2009
1740365400000|2025-02-24 02:50:00|817.1|812.6|818.9|814.4|818.9|814.4|817.1|812.6|1980
1740365700000|2025-02-24 02:55:00|818.7|814.2|817.4|812.9|818.7|814.2|817.4|812.9|1671
1740366000000|2025-02-24 03:00:00|817.1|812.6|816.1|811.6|817.1|812.6|815.6|811.1|3357
1740366300000|2025-02-24 03:05:00|816.4|811.9|815.7|811.2|816.4|811.9|815.2|810.7|2220
1740366600000|2025-02-24 03:10:00|815.6|811.1|815.9|811.4|815.9|811.4|815.2|810.7|1261
1740366900000|2025-02-24 03:15:00|815.8|811.3|816.2|811.7|816.2|811.7|815.7|811.2|1397
1740367200000|2025-02-24 03:20:00|816.7|812.2|813.9|809.4|817.2|812.7|812.9|808.4|9165
1740367500000|2025-02-24 03:25:00|814.2|809.7|814.5|810|815.4|810.9|813.6|809.1|3468
1740375000000|2025-02-24 05:30:00|815|810.5|814.1|809.6|815.4|810.9|813.1|808.6|7056
1740375300000|2025-02-24 05:35:00|814.4|809.9|814.3|809.8|814.9|810.4|813.9|809.4|2586
1740375600000|2025-02-24 05:40:00|814.4|809.9|814.4|809.9|814.9|810.4|813.7|809.2|2319
1740375900000|2025-02-24 05:45:00|814.2|809.7|814.7|810.2|814.9|810.4|813.9|809.4|2219
1740376200000|2025-02-24 05:50:00|815|810.5|814.3|809.8|815.4|810.9|814.3|809.8|1577
1740376500000|2025-02-24 05:55:00|814.2|809.7|815.7|811.2|815.7|811.2|813.4|808.9|3363
1740376800000|2025-02-24 06:00:00|815.4|810.9|815.2|810.7|815.7|811.2|814.2|809.7|2398
1740377100000|2025-02-24 06:05:00|815.3|810.8|817.7|813.2|818.2|813.7|815.2|810.7|5534
1740377400000|2025-02-24 06:10:00|817.9|813.4|817.7|813.2|818.4|813.9|817.4|812.9|3342
1740377700000|2025-02-24 06:15:00|817.4|812.9|816.2|811.7|817.7|813.2|815.9|811.4|3388
1740378000000|2025-02-24 06:20:00|816.4|811.9|816.4|811.9|816.4|811.9|815.9|811.4|1459
1740378300000|2025-02-24 06:25:00|815.9|811.4|816.4|811.9|816.4|811.9|815.9|811.4|1420
1740378600000|2025-02-24 06:30:00|816.3|811.8|816.9|812.4|817.6|813.1|816.3|811.8|3389
1740378900000|2025-02-24 06:35:00|817.1|812.6|815.6|811.1|817.1|812.6|815.1|810.6|3070
1740379200000|2025-02-24 06:40:00|815.9|811.4|815.5|811|816.9|812.4|815.5|811|2707
1740379500000|2025-02-24 06:45:00|815.6|811.1|816.4|811.9|816.5|812|815.4|810.9|2656
1740379800000|2025-02-24 06:50:00|816.1|811.6|815.4|810.9|816.1|811.6|814.9|810.4|4203
1740380100000|2025-02-24 06:55:00|815.6|811.1|818|813.5|818|813.5|815.6|811.1|7702
1740402000000|2025-02-24 13:00:00|817.8|813.3|814.6|810.1|819.1|814.6|814.6|810.1|17581
1740402300000|2025-02-24 13:05:00|814.7|810.2|813.6|809.1|815.1|810.6|813.1|808.6|9677
1740402600000|2025-02-24 13:10:00|813.3|808.8|813.4|808.9|814|809.5|812.8|808.3|8244
1740402900000|2025-02-24 13:15:00|813.2|808.7|810.2|805.7|813.2|808.7|810.2|805.7|15940
1740403200000|2025-02-24 13:20:00|810.5|806|810.5|806|811|806.5|810|805.5|8263
1740403500000|2025-02-24 13:25:00|810.8|806.3|810.8|806.3|811.3|806.8|810.8|806.3|2926
1740403800000|2025-02-24 13:30:00|810.5|806|812.5|808|812.8|808.3|810.2|805.7|8982
1740404100000|2025-02-24 13:35:00|812.3|807.8|812.3|807.8|812.8|808.3|811.8|807.3|2992
1740404400000|2025-02-24 13:40:00|812.6|808.1|811.3|806.8|812.8|808.3|811.3|806.8|4281
1740404700000|2025-02-24 13:45:00|811.5|807|812.5|808|812.5|808|811|806.5|2801
1740405000000|2025-02-24 13:50:00|812.2|807.7|812.5|808|812.5|808|812|807.5|925
1740405300000|2025-02-24 13:55:00|812.2|807.7|811.5|807|812.2|807.7|811.5|807|1737
1740405600000|2025-02-24 14:00:00|811.2|806.7|811.2|806.7|812.5|808|811|806.5|4003
1740405900000|2025-02-24 14:05:00|811.5|807|811.2|806.7|811.5|807|811|806.5|1152
1740406200000|2025-02-24 14:10:00|811.1|806.6|811|806.5|811.5|807|810.5|806|3369
1740406500000|2025-02-24 14:15:00|810.7|806.2|811.7|807.2|811.7|807.2|810.5|806|1753
1740406800000|2025-02-24 14:20:00|812|807.5|812.5|808|813|808.5|811.7|807.2|3344
1740407100000|2025-02-24 14:25:00|812.8|808.3|813|808.5|813.2|808.7|812.5|808|1648
1740407400000|2025-02-24 14:30:00|813.1|808.6|812.5|808|813.2|808.7|812.2|807.7|1241
1740407700000|2025-02-24 14:35:00|812.3|807.8|812.5|808|813|808.5|811.5|807|1938
1740408000000|2025-02-24 14:40:00|812.7|808.2|812.7|808.2|812.7|808.2|812.5|808|440
1740408300000|2025-02-24 14:45:00|812.5|808|811.5|807|812.5|808|811.5|807|1253
1740408600000|2025-02-24 14:50:00|811.2|806.7|811|806.5|811.7|807.2|810.8|806.3|1553
1740408900000|2025-02-24 14:55:00|811.1|806.6|811.2|806.7|812.1|807.6|811|806.5|4788
1740409200000|2025-02-24 15:00:00|811|806.5|811|806.5|811|806.5|811|806.5|0
1740445200000|2025-02-25 01:00:00|810.1|805.6|807.5|803|810.1|805.6|806.9|802.4|22532
1740445500000|2025-02-25 01:05:00|807.4|802.9|807.9|803.4|808.1|803.6|806.4|801.9|8382
1740445800000|2025-02-25 01:10:00|807.6|803.1|807.6|803.1|808.1|803.6|807|802.5|4668
1740446100000|2025-02-25 01:15:00|807.9|803.4|804.8|800.3|808.6|804.1|804.8|800.3|11228
1740446400000|2025-02-25 01:20:00|804.6|800.1|804.8|800.3|804.8|800.3|803.6|799.1|12917
1740446700000|2025-02-25 01:25:00|804.6|800.1|804.1|799.6|805.1|800.6|804.1|799.6|5797
1740447000000|2025-02-25 01:30:00|803.8|799.3|804.3|799.8|804.8|800.3|803.8|799.3|5131
1740447300000|2025-02-25 01:35:00|804.1|799.6|805.6|801.1|805.8|801.3|803.1|798.6|8548
1740447600000|2025-02-25 01:40:00|805.3|800.8|803.8|799.3|805.3|800.8|803.8|799.3|4144
1740447900000|2025-02-25 01:45:00|804.1|799.6|806.1|801.6|806.3|801.8|803.8|799.3|4717
1740448200000|2025-02-25 01:50:00|806.3|801.8|805.8|801.3|807.3|802.8|805.8|801.3|7114
1740448500000|2025-02-25 01:55:00|805.6|801.1|805.6|801.1|805.8|801.3|804.8|800.3|4102
1740448800000|2025-02-25 02:00:00|805.3|800.8|804.1|799.6|805.8|801.3|803.8|799.3|4137
1740449100000|2025-02-25 02:05:00|803.8|799.3|804.3|799.8|804.8|800.3|803.8|799.3|3276
1740449400000|2025-02-25 02:10:00|804.5|800|804.2|799.7|804.8|800.3|803.8|799.3|2369
1740450600000|2025-02-25 02:30:00|804.8|800.3|806.3|801.8|806.6|802.1|804.4|799.9|6684
1740450900000|2025-02-25 02:35:00|806.6|802.1|808.1|803.6|809.3|804.8|806.6|802.1|11971
1740451200000|2025-02-25 02:40:00|807.8|803.3|807.1|802.6|808.3|803.8|807.1|802.6|4149
1740451500000|2025-02-25 02:45:00|807.3|802.8|805.8|801.3|807.3|802.8|805.3|800.8|3968
1740451800000|2025-02-25 02:50:00|806.1|801.6|806.3|801.8|806.3|801.8|805.8|801.3|1747
1740452100000|2025-02-25 02:55:00|806.6|802.1|806.8|802.3|807.3|802.8|806.1|801.6|3704
1740452400000|2025-02-25 03:00:00|807|802.5|807.3|802.8|807.3|802.8|806.3|801.8|2501
1740452700000|2025-02-25 03:05:00|807|802.5|806.3|801.8|807|802.5|805.8|801.3|2975
1740453000000|2025-02-25 03:10:00|806.2|801.7|805.8|801.3|806.3|801.8|805.3|800.8|1718
1740453300000|2025-02-25 03:15:00|805.3|800.8|806.3|801.8|806.3|801.8|805|800.5|2819
1740453600000|2025-02-25 03:20:00|806.6|802.1|806.8|802.3|807.3|802.8|806.3|801.8|2837
1740453900000|2025-02-25 03:25:00|806.9|802.4|805.9|801.4|808.3|803.8|805.5|801|6769
1740461400000|2025-02-25 05:30:00|805.8|801.3|804.1|799.6|806.3|801.8|804|799.5|6639
1740461700000|2025-02-25 05:35:00|803.8|799.3|803.1|798.6|803.8|799.3|802.1|797.6|10704
1740462000000|2025-02-25 05:40:00|802.8|798.3|802.6|798.1|803.8|799.3|802.6|798.1|4225
1740462300000|2025-02-25 05:45:00|802.3|797.8|803.8|799.3|803.8|799.3|802.3|797.8|5051
1740462600000|2025-02-25 05:50:00|803.7|799.2|803.1|798.6|803.7|799.2|802.8|798.3|2572
1740462900000|2025-02-25 05:55:00|802.8|798.3|802.8|798.3|803.3|798.8|802.8|798.3|2341
1740463200000|2025-02-25 06:00:00|802.6|798.1|802.8|798.3|803.1|798.6|801.8|797.3|5905
1740463500000|2025-02-25 06:05:00|803.1|798.6|802.6|798.1|803.3|798.8|802.6|798.1|2675
1740463800000|2025-02-25 06:10:00|802.3|797.8|800.8|796.3|802.6|798.1|800.8|796.3|13963
1740464100000|2025-02-25 06:15:00|800.6|796.1|798.2|793.7|800.6|796.1|796.3|791.8|35071
1740464400000|2025-02-25 06:20:00|798.1|793.6|799.2|794.7|799.5|795|797.7|793.2|8666
1740464700000|2025-02-25 06:25:00|799.5|795|799|794.5|799.7|795.2|798.2|793.7|8300
1740465000000|2025-02-25 06:30:00|799.4|794.9|799|794.5|799.5|795|798.2|793.7|5420
1740465300000|2025-02-25 06:35:00|798.7|794.2|799|794.5|800.2|795.7|798.7|794.2|5969
1740465600000|2025-02-25 06:40:00|798.7|794.2|797.1|792.6|799|794.5|797.1|792.6|7526
1740465900000|2025-02-25 06:45:00|797.2|792.7|797.7|793.2|797.7|793.2|797|792.5|5077
1740466200000|2025-02-25 06:50:00|797.9|793.4|798.4|793.9|798.7|794.2|797.9|793.4|7805
1740466500000|2025-02-25 06:55:00|798.7|794.2|798.8|794.3|799.6|795.1|798.2|793.7|11542
1740488400000|2025-02-25 13:00:00|799.2|794.7|801.4|796.9|801.9|797.4|798.4|793.9|17482
1740488700000|2025-02-25 13:05:00|801.3|796.8|800.9|796.4|801.9|797.4|799.9|795.4|8277
1740489000000|2025-02-25 13:10:00|800.8|796.3|800.9|796.4|801.9|797.4|800.4|795.9|5339
1740489300000|2025-02-25 13:15:00|801.1|796.6|800.9|796.4|801.4|796.9|800.4|795.9|3136
1740489600000|2025-02-25 13:20:00|800.6|796.1|800.6|796.1|801.1|796.6|800.1|795.6|2242
1740489900000|2025-02-25 13:25:00|800.1|795.6|799.6|795.1|800.9|796.4|799.4|794.9|3921
1740490200000|2025-02-25 13:30:00|799.1|794.6|799.6|795.1|799.9|795.4|799.1|794.6|3650
1740490500000|2025-02-25 13:35:00|799.9|795.4|799.6|795.1|800.1|795.6|799.1|794.6|2751
1740490800000|2025-02-25 13:40:00|799.9|795.4|799.6|795.1|800.1|795.6|799.6|795.1|1144
1740491100000|2025-02-25 13:45:00|799.4|794.9|799.6|795.1|800.1|795.6|799.1|794.6|3122
1740491400000|2025-02-25 13:50:00|799.9|795.4|799.6|795.1|800.1|795.6|799.6|795.1|1862
1740491700000|2025-02-25 13:55:00|799.9|795.4|801.1|796.6|801.1|796.6|799.9|795.4|2154
1740492000000|2025-02-25 14:00:00|801.6|797.1|802.5|798|803.3|798.8|801.6|797.1|9279
1740492300000|2025-02-25 14:05:00|802.7|798.2|802.8|798.3|803.8|799.3|802.6|798.1|5711
1740492600000|2025-02-25 14:10:00|802.6|798.1|802.8|798.3|802.8|798.3|802.3|797.8|1539
1740492900000|2025-02-25 14:15:00|803.1|798.6|803.6|799.1|803.6|799.1|803.1|798.6|4539
1740493200000|2025-02-25 14:20:00|803.5|799|802.6|798.1|803.5|799|802.6|798.1|1763
1740493500000|2025-02-25 14:25:00|802.4|797.9|801.6|797.1|802.4|797.9|801.6|797.1|2338
1740493800000|2025-02-25 14:30:00|801.7|797.2|800.8|796.3|802.1|797.6|800.8|796.3|2565
1740494100000|2025-02-25 14:35:00|801.1|796.6|800.1|795.6|801.1|796.6|799.8|795.3|3855
1740494400000|2025-02-25 14:40:00|799.8|795.3|800.3|795.8|800.6|796.1|799.8|795.3|1666
1740494700000|2025-02-25 14:45:00|800.6|796.1|801.1|796.6|801.1|796.6|800.1|795.6|1127
1740495000000|2025-02-25 14:50:00|800.9|796.4|800.3|795.8|801.1|796.6|800.1|795.6|1930
1740495300000|2025-02-25 14:55:00|800.4|795.9|801.2|796.7|801.3|796.8|800.3|795.8|3031
1740531600000|2025-02-26 01:00:00|801.1|796.6|802|797.5|802.7|798.2|800.5|796|10580
1740531900000|2025-02-26 01:05:00|801.7|797.2|800.7|796.2|802|797.5|799.7|795.2|6438
1740532200000|2025-02-26 01:10:00|800.9|796.4|800.4|795.9|800.9|796.4|799.2|794.7|4333
1740532500000|2025-02-26 01:15:00|800.7|796.2|800.9|796.4|801.4|796.9|800.4|795.9|2429
1740532800000|2025-02-26 01:20:00|801.1|796.6|802.7|798.2|802.9|798.4|800.9|796.4|4513
1740533100000|2025-02-26 01:25:00|802.8|798.3|801.9|797.4|803.1|798.6|801.8|797.3|3189
1740533400000|2025-02-26 01:30:00|802.2|797.7|801.9|797.4|802.4|797.9|801.4|796.9|1338
1740533700000|2025-02-26 01:35:00|802.2|797.7|802.8|798.3|802.9|798.4|801.9|797.4|2171
1740534000000|2025-02-26 01:40:00|802.7|798.2|803.4|798.9|803.9|799.4|802.7|798.2|3772
1740534300000|2025-02-26 01:45:00|803.2|798.7|804|799.5|805.2|800.7|802.4|797.9|8996
1740534600000|2025-02-26 01:50:00|803.9|799.4|802.4|797.9|803.9|799.4|802.4|797.9|2758
1740534900000|2025-02-26 01:55:00|802.2|797.7|800.9|796.4|802.2|797.7|800.4|795.9|3850
1740535200000|2025-02-26 02:00:00|801|796.5|800.4|795.9|801.1|796.6|799.9|795.4|3869
1740535500000|2025-02-26 02:05:00|800.9|796.4|795.8|791.3|800.9|796.4|795.2|790.7|23389
1740535800000|2025-02-26 02:10:00|795.6|791.1|797.5|793|797.8|793.3|795.6|791.1|8203
1740537000000|2025-02-26 02:30:00|797.3|792.8|800.2|795.7|800.3|795.8|796.7|792.2|11947
1740537300000|2025-02-26 02:35:00|800.4|795.9|799.9|795.4|801.9|797.4|799.2|794.7|14458
1740537600000|2025-02-26 02:40:00|799.4|794.9|796.9|792.4|799.9|795.4|796.7|792.2|7457
1740537900000|2025-02-26 02:45:00|796.8|792.3|796.7|792.2|797.4|792.9|796.4|791.9|7824
1740538200000|2025-02-26 02:50:00|796.4|791.9|796.9|792.4|797|792.5|795.7|791.2|4837
1740538500000|2025-02-26 02:55:00|797|792.5|801.2|796.7|801.9|797.4|796.4|791.9|17957
1740538800000|2025-02-26 03:00:00|800.9|796.4|803.7|799.2|804.7|800.2|800.2|795.7|22790
1740539100000|2025-02-26 03:05:00|803.6|799.1|799.8|795.3|803.7|799.2|799.2|794.7|15029
1740539400000|2025-02-26 03:10:00|799.5|795|797.4|792.9|800|795.5|795.9|791.4|20526
1740539700000|2025-02-26 03:15:00|797.7|793.2|791.4|786.9|797.7|793.2|790.2|785.7|38856
1740540000000|2025-02-26 03:20:00|791.2|786.7|790.7|786.2|792.9|788.4|789.7|785.2|20626
1740540300000|2025-02-26 03:25:00|790.9|786.4|791.5|787|792.9|788.4|789.7|785.2|16701
1740547800000|2025-02-26 05:30:00|791.9|787.4|794.2|789.7|794.7|790.2|791.7|787.2|16813
1740548100000|2025-02-26 05:35:00|794.3|789.8|794.4|789.9|794.9|790.4|793.9|789.4|6288
1740548400000|2025-02-26 05:40:00|794.5|790|798.2|793.7|798.7|794.2|794.5|790|16632
1740548700000|2025-02-26 05:45:00|798.4|793.9|795.7|791.2|799|794.5|795.4|790.9|10756
1740549000000|2025-02-26 05:50:00|795.9|791.4|797.2|792.7|797.9|793.4|795.9|791.4|5780
1740549300000|2025-02-26 05:55:00|796.9|792.4|794.9|790.4|797.2|792.7|794.6|790.1|6369
1740549600000|2025-02-26 06:00:00|794.6|790.1|794.4|789.9|795.4|790.9|794.4|789.9|4195
1740549900000|2025-02-26 06:05:00|794.7|790.2|795.4|790.9|795.9|791.4|794.4|789.9|2956
1740550200000|2025-02-26 06:10:00|795.3|790.8|795.6|791.1|795.9|791.4|794.9|790.4|1922
1740550500000|2025-02-26 06:15:00|795.4|790.9|795.2|790.7|795.7|791.2|794.4|789.9|3370
1740550800000|2025-02-26 06:20:00|794.9|790.4|796.4|791.9|796.7|792.2|794.3|789.8|4604
1740551100000|2025-02-26 06:25:00|796.2|791.7|795.2|790.7|796.7|792.2|794.4|789.9|3615
1740551400000|2025-02-26 06:30:00|794.9|790.4|795.7|791.2|795.7|791.2|794.4|789.9|2765
1740551700000|2025-02-26 06:35:00|795.4|790.9|795.4|790.9|795.9|791.4|794.9|790.4|2385
1740552000000|2025-02-26 06:40:00|795.6|791.1|795.7|791.2|796.9|792.4|795.4|790.9|3520
1740552300000|2025-02-26 06:45:00|795.9|791.4|795.9|791.4|796.7|792.2|795.4|790.9|2685
1740552600000|2025-02-26 06:50:00|795.7|791.2|796.4|791.9|796.4|791.9|795.4|790.9|3329
1740552900000|2025-02-26 06:55:00|796.3|791.8|797.4|792.9|798.3|793.8|796.2|791.7|12171
1740574800000|2025-02-26 13:00:00|798.1|793.6|799.4|794.9|800.1|795.6|797.5|793|19375
1740575100000|2025-02-26 13:05:00|799.1|794.6|797.4|792.9|799.6|795.1|797.4|792.9|6455
1740575400000|2025-02-26 13:10:00|797.1|792.6|797.4|792.9|797.5|793|795.6|791.1|8664
1740575700000|2025-02-26 13:15:00|797.5|793|795.4|790.9|797.9|793.4|795.4|790.9|7750
1740576000000|2025-02-26 13:20:00|795.1|790.6|794.4|789.9|795.1|790.6|793.6|789.1|8557
1740576300000|2025-02-26 13:25:00|794.1|789.6|793.1|788.6|795.1|790.6|793.1|788.6|5830
1740576600000|2025-02-26 13:30:00|793|788.5|792.6|788.1|793.1|788.6|791.9|787.4|9681
1740576900000|2025-02-26 13:35:00|792.9|788.4|792.9|788.4|793.4|788.9|792.1|787.6|4908
1740577200000|2025-02-26 13:40:00|793.1|788.6|793.2|788.7|793.4|788.9|792.2|787.7|3482
1740577500000|2025-02-26 13:45:00|793.3|788.8|792.7|788.2|793.7|789.2|792.7|788.2|1998
1740577800000|2025-02-26 13:50:00|792.4|787.9|792.2|787.7|792.4|787.9|791.9|787.4|1672
1740578100000|2025-02-26 13:55:00|792.1|787.6|791.9|787.4|792.4|787.9|791.7|787.2|2249
1740578400000|2025-02-26 14:00:00|791.7|787.2|790.9|786.4|792.4|787.9|790.7|786.2|5700
1740578700000|2025-02-26 14:05:00|790.7|786.2|790|785.5|790.9|786.4|789.9|785.4|7326
1740579000000|2025-02-26 14:10:00|789.8|785.3|790.4|785.9|790.7|786.2|789.7|785.2|2836
1740579300000|2025-02-26 14:15:00|790.7|786.2|790.4|785.9|791.2|786.7|790.4|785.9|2512
1740579600000|2025-02-26 14:20:00|790.2|785.7|790.4|785.9|790.9|786.4|789.7|785.2|3439
1740579900000|2025-02-26 14:25:00|790.7|786.2|791.4|786.9|791.4|786.9|790.4|785.9|1671
1740580200000|2025-02-26 14:30:00|791.3|786.8|791.4|786.9|791.4|786.9|790.9|786.4|1775
1740580500000|2025-02-26 14:35:00|791.2|786.7|790.4|785.9|791.2|786.7|790.2|785.7|1904
1740580800000|2025-02-26 14:40:00|790.3|785.8|790.4|785.9|790.4|785.9|789.9|785.4|2415
1740581100000|2025-02-26 14:45:00|790.2|785.7|791.9|787.4|792.4|787.9|790.2|785.7|4748
1740581400000|2025-02-26 14:50:00|792|787.5|793.7|789.2|793.9|789.4|791.9|787.4|4872
1740581700000|2025-02-26 14:55:00|793.4|788.9|791.9|787.4|793.4|788.9|791.7|787.2|4553
1740618000000|2025-02-27 01:00:00|791.6|787.1|789.2|784.7|792.3|787.8|789.1|784.6|9691
1740618300000|2025-02-27 01:05:00|789.5|785|790.3|785.8|791.1|786.6|789.1|784.6|5687
1740618600000|2025-02-27 01:10:00|790.6|786.1|792.9|788.4|792.9|788.4|790.6|786.1|5395
1740618900000|2025-02-27 01:15:00|792.6|788.1|791.9|787.4|792.9|788.4|791.4|786.9|4538
1740619200000|2025-02-27 01:20:00|791.6|787.1|792.1|787.6|793.1|788.6|791.6|787.1|5260
1740619500000|2025-02-27 01:25:00|791.9|787.4|790.4|785.9|791.9|787.4|790.4|785.9|2669
1740619800000|2025-02-27 01:30:00|790.6|786.1|792.4|787.9|792.4|787.9|789.9|785.4|3941
1740620100000|2025-02-27 01:35:00|792.6|788.1|792.4|787.9|792.9|788.4|791.9|787.4|2628
1740620400000|2025-02-27 01:40:00|792.6|788.1|791.9|787.4|793.5|789|791.4|786.9|4922
1740620700000|2025-02-27 01:45:00|791.6|787.1|791.1|786.6|791.9|787.4|790.9|786.4|2022
1740621000000|2025-02-27 01:50:00|790.9|786.4|790.1|785.6|791.4|786.9|790.1|785.6|3451
1740621300000|2025-02-27 01:55:00|789.8|785.3|790.6|786.1|791.1|786.6|789.6|785.1|2884
1740621600000|2025-02-27 02:00:00|790.2|785.7|791.4|786.9|791.6|787.1|790.2|785.7|2690
1740621900000|2025-02-27 02:05:00|791.1|786.6|790.4|785.9|791.4|786.9|790.1|785.6|1771
1740622200000|2025-02-27 02:10:00|790.1|785.6|790.7|786.2|790.9|786.4|790.1|785.6|1990
1740623400000|2025-02-27 02:30:00|790.6|786.1|791.6|787.1|793.3|788.8|790.3|785.8|6610
1740623700000|2025-02-27 02:35:00|791.8|787.3|788.3|783.8|792.1|787.6|787.8|783.3|10144
1740624000000|2025-02-27 02:40:00|788.2|783.7|788.1|783.6|789.3|784.8|787.8|783.3|7669
1740624300000|2025-02-27 02:45:00|788.3|783.8|787.3|782.8|789.1|784.6|787.2|782.7|5172
1740624600000|2025-02-27 02:50:00|787.2|782.7|788.3|783.8|789|784.5|785.6|781.1|14583
1740624900000|2025-02-27 02:55:00|788.6|784.1|787.8|783.3|788.8|784.3|787.3|782.8|3434
1740625200000|2025-02-27 03:00:00|787.6|783.1|786.3|781.8|787.6|783.1|785.8|781.3|5520
1740625500000|2025-02-27 03:05:00|786.1|781.6|784.8|780.3|786.3|781.8|784.3|779.8|15850
1740625800000|2025-02-27 03:10:00|784.7|780.2|787.3|782.8|787.3|782.8|784.7|780.2|6961
1740626100000|2025-02-27 03:15:00|787|782.5|783|778.5|787.3|782.8|782.8|778.3|15762
1740626400000|2025-02-27 03:20:00|783.4|778.9|785|780.5|785|780.5|783|778.5|7393
1740626700000|2025-02-27 03:25:00|785.3|780.8|787.5|783|788|783.5|785.3|780.8|11949
1740634200000|2025-02-27 05:30:00|788|783.5|784.2|779.7|788|783.5|783.5|779|12978
1740634500000|2025-02-27 05:35:00|784|779.5|785.5|781|786.2|781.7|784|779.5|4518
1740634800000|2025-02-27 05:40:00|785.8|781.3|786.8|782.3|787.5|783|785|780.5|4937
1740635100000|2025-02-27 05:45:00|786.5|782|789|784.5|789.2|784.7|786.3|781.8|6498
1740635400000|2025-02-27 05:50:00|788.7|784.2|789.2|784.7|790.2|785.7|788.5|784|7084
1740635700000|2025-02-27 05:55:00|789|784.5|789.5|785|789.5|785|788.2|783.7|3913
1740636000000|2025-02-27 06:00:00|789.2|784.7|787.5|783|789.2|784.7|787.2|782.7|5819
1740636300000|2025-02-27 06:05:00|787.7|783.2|788|783.5|788.2|783.7|787.5|783|3068
1740636600000|2025-02-27 06:10:00|788.3|783.8|791.8|787.3|791.8|787.3|788|783.5|12800
1740636900000|2025-02-27 06:15:00|792|787.5|790.5|786|792|787.5|789.5|785|7889
1740637200000|2025-02-27 06:20:00|790.2|785.7|789|784.5|790.7|786.2|789|784.5|3682
1740637500000|2025-02-27 06:25:00|789.2|784.7|790.1|785.6|790.8|786.3|789.2|784.7|3712
1740637800000|2025-02-27 06:30:00|790.3|785.8|789.5|785|790.6|786.1|789.5|785|2037
1740638100000|2025-02-27 06:35:00|789.6|785.1|788.8|784.3|789.6|785.1|786.7|782.2|10056
1740638400000|2025-02-27 06:40:00|789|784.5|789|784.5|789.8|785.3|788.3|783.8|4110
1740638700000|2025-02-27 06:45:00|789.3|784.8|789.8|785.3|790.3|785.8|789|784.5|3903
1740639000000|2025-02-27 06:50:00|790|785.5|789.7|785.2|790.5|786|789.3|784.8|3329
1740639300000|2025-02-27 06:55:00|789.5|785|789.1|784.6|790|785.5|789|784.5|5953
1740661200000|2025-02-27 13:00:00|789.2|784.7|789.2|784.7|790.9|786.4|788.7|784.2|13945
1740661500000|2025-02-27 13:05:00|789.4|784.9|792.4|787.9|792.9|788.4|788.4|783.9|12398
1740661800000|2025-02-27 13:10:00|792.7|788.2|792.2|787.7|792.9|788.4|791.7|787.2|9891
1740662100000|2025-02-27 13:15:00|792.3|787.8|790.9|786.4|792.4|787.9|790.7|786.2|3874
1740662400000|2025-02-27 13:20:00|791.2|786.7|790.7|786.2|791.4|786.9|790.2|785.7|4140
1740662700000|2025-02-27 13:25:00|790.9|786.4|790.2|785.7|791.4|786.9|790.2|785.7|3757
1740663000000|2025-02-27 13:30:00|789.9|785.4|790.4|785.9|791.2|786.7|789.9|785.4|3730
1740663300000|2025-02-27 13:35:00|790.7|786.2|791.9|787.4|791.9|787.4|790.4|785.9|2356
1740663600000|2025-02-27 13:40:00|792.2|787.7|791.7|787.2|792.4|787.9|790.9|786.4|2815
1740663900000|2025-02-27 13:45:00|791.4|786.9|789.9|785.4|791.4|786.9|789.4|784.9|5847
1740664200000|2025-02-27 13:50:00|790.2|785.7|788.9|784.4|790.4|785.9|788.9|784.4|3844
1740664500000|2025-02-27 13:55:00|788.7|784.2|788.4|783.9|788.9|784.4|788.2|783.7|4907
1740664800000|2025-02-27 14:00:00|788.5|784|789.9|785.4|789.9|785.4|788.4|783.9|2048
1740665100000|2025-02-27 14:05:00|789.7|785.2|789.2|784.7|789.7|785.2|788.9|784.4|1591
1740665400000|2025-02-27 14:10:00|789.1|784.6|788.9|784.4|789.2|784.7|788.7|784.2|1137
1740665700000|2025-02-27 14:15:00|788.7|784.2|788.9|784.4|789.2|784.7|788.7|784.2|849
1740666000000|2025-02-27 14:20:00|789.2|784.7|788.2|783.7|789.4|784.9|788.2|783.7|1737
1740666300000|2025-02-27 14:25:00|788.7|784.2|789.3|784.8|789.4|784.9|787.7|783.2|3056
1740666600000|2025-02-27 14:30:00|789.2|784.7|788.7|784.2|789.4|784.9|788.5|784|1405
1740666900000|2025-02-27 14:35:00|789|784.5|789.7|785.2|789.7|785.2|789|784.5|1649
1740667200000|2025-02-27 14:40:00|789.4|784.9|789.4|784.9|789.7|785.2|788.9|784.4|1576
1740667500000|2025-02-27 14:45:00|789.6|785.1|790.2|785.7|790.2|785.7|789.6|785.1|1694
1740667800000|2025-02-27 14:50:00|789.9|785.4|790.4|785.9|790.4|785.9|789.7|785.2|1642
1740668100000|2025-02-27 14:55:00|790.5|786|790.5|786|790.6|786.1|789.9|785.4|4146
1740704400000|2025-02-28 01:00:00|788.8|784.3|790|785.5|790.4|785.9|787.5|783|7710
1740704700000|2025-02-28 01:05:00|789.9|785.4|789.5|785|790.5|786|789.4|784.9|2876
1740705000000|2025-02-28 01:10:00|789.4|784.9|788.2|783.7|790.5|786|788|783.5|4982
1740705300000|2025-02-28 01:15:00|788.1|783.6|788.3|783.8|788.3|783.8|787.8|783.3|1881
1740705600000|2025-02-28 01:20:00|788.5|784|789.3|784.8|789.8|785.3|788.5|784|2388
1740705900000|2025-02-28 01:25:00|789|784.5|787.5|783|789.3|784.8|787.3|782.8|2824
1740706200000|2025-02-28 01:30:00|787.8|783.3|788.8|784.3|789.5|785|787.5|783|3589
1740706500000|2025-02-28 01:35:00|788.9|784.4|790|785.5|791|786.5|788.8|784.3|6662
1740706800000|2025-02-28 01:40:00|789.8|785.3|790.3|785.8|790.5|786|789|784.5|2257
1740707100000|2025-02-28 01:45:00|790|785.5|790.8|786.3|791|786.5|789.5|785|3639
1740707400000|2025-02-28 01:50:00|790.5|786|789.5|785|790.8|786.3|789|784.5|2507
1740707700000|2025-02-28 01:55:00|789.3|784.8|786.3|781.8|789.3|784.8|786.3|781.8|5775
1740708000000|2025-02-28 02:00:00|786.8|782.3|787.5|783|788.3|783.8|786.8|782.3|4800
1740708300000|2025-02-28 02:05:00|787.6|783.1|789.5|785|789.8|785.3|787.5|783|5563
1740708600000|2025-02-28 02:10:00|789.8|785.3|788|783.5|790|785.5|788|783.5|2420
1740709800000|2025-02-28 02:30:00|787.8|783.3|787.8|783.3|788.5|784|787|782.5|4224
1740710100000|2025-02-28 02:35:00|788|783.5|786.8|782.3|788.3|783.8|786.8|782.3|3044
1740710400000|2025-02-28 02:40:00|786.5|782|785|780.5|786.8|782.3|785|780.5|7362
1740710700000|2025-02-28 02:45:00|785.2|780.7|785|780.5|785.5|781|784.4|779.9|9082
1740711000000|2025-02-28 02:50:00|784.9|780.4|784|779.5|785.3|780.8|784|779.5|3076
1740711300000|2025-02-28 02:55:00|783.8|779.3|783|778.5|784|779.5|783|778.5|6137
1740711600000|2025-02-28 03:00:00|782.9|778.4|781.5|777|783.5|779|781.5|777|10071
1740711900000|2025-02-28 03:05:00|781.8|777.3|782|777.5|783.3|778.8|781.7|777.2|5901
1740712200000|2025-02-28 03:10:00|782.5|778|784.2|779.7|785|780.5|782.5|778|5693
1740712500000|2025-02-28 03:15:00|784|779.5|783.5|779|784.8|780.3|782.5|778|4243
1740712800000|2025-02-28 03:20:00|783.4|778.9|784|779.5|784|779.5|782.8|778.3|1899
1740713100000|2025-02-28 03:25:00|783.8|779.3|782.9|778.4|784.8|780.3|782.8|778.3|4324
1740713400000|2025-02-28 03:30:00|783|778.5|783|778.5|783|778.5|783|778.5|0
1740720600000|2025-02-28 05:30:00|782.7|778.2|781.2|776.7|783|778.5|779.7|775.2|30334
1740720900000|2025-02-28 05:35:00|780.9|776.4|782.4|777.9|782.7|778.2|780.7|776.2|7037
1740721200000|2025-02-28 05:40:00|782.7|778.2|784.2|779.7|784.7|780.2|782.2|777.7|8430
1740721500000|2025-02-28 05:45:00|784.4|779.9|782|777.5|785.2|780.7|782|777.5|7023
1740721800000|2025-02-28 05:50:00|781.7|777.2|783|778.5|783.7|779.2|781|776.5|7670
1740722100000|2025-02-28 05:55:00|783.2|778.7|783|778.5|784|779.5|782.5|778|5947
1740722400000|2025-02-28 06:00:00|782.9|778.4|780.7|776.2|783.3|778.8|780.2|775.7|5231
1740722700000|2025-02-28 06:05:00|780.6|776.1|780.8|776.3|781.6|777.1|780|775.5|4385
1740723000000|2025-02-28 06:10:00|780.5|776|779.9|775.4|780.5|776|779.5|775|3067
1740723300000|2025-02-28 06:15:00|779.8|775.3|779.5|775|780.3|775.8|779.5|775|3941
1740723600000|2025-02-28 06:20:00|779.2|774.7|780|775.5|780.5|776|779|774.5|6393
1740723900000|2025-02-28 06:25:00|780.2|775.7|780.2|775.7|780.7|776.2|779.5|775|2561
1740724200000|2025-02-28 06:30:00|780|775.5|780|775.5|780.2|775.7|779.2|774.7|4656
1740724500000|2025-02-28 06:35:00|779.7|775.2|780.5|776|781.2|776.7|779.7|775.2|3715
1740724800000|2025-02-28 06:40:00|780.7|776.2|781.2|776.7|782.2|777.7|780|775.5|4123
1740725100000|2025-02-28 06:45:00|781.5|777|781.2|776.7|782|777.5|781.2|776.7|4737
1740725400000|2025-02-28 06:50:00|781.5|777|782.8|778.3|783|778.5|781.5|777|6781
1740725700000|2025-02-28 06:55:00|783.1|778.6|782.8|778.3|783.5|779|782.5|778|11987
1740747600000|2025-02-28 13:00:00|778.4|773.9|780.1|775.6|781.1|776.6|776.6|772.1|30826
1740747900000|2025-02-28 13:05:00|779.9|775.4|779.9|775.4|781.6|777.1|779.6|775.1|9834
1740748200000|2025-02-28 13:10:00|780.1|775.6|779.2|774.7|780.4|775.9|778.6|774.1|6707
1740748500000|2025-02-28 13:15:00|779.3|774.8|777.6|773.1|779.3|774.8|777.4|772.9|7822
1740748800000|2025-02-28 13:20:00|777.4|772.9|775.9|771.4|777.9|773.4|775.6|771.1|12973
1740749100000|2025-02-28 13:25:00|775.6|771.1|776.1|771.6|776.1|771.6|774.4|769.9|17560
1740749400000|2025-02-28 13:30:00|775.8|771.3|775|770.5|776.8|772.3|775|770.5|9001
1740749700000|2025-02-28 13:35:00|775.1|770.6|775.1|770.6|775.6|771.1|774.9|770.4|2967
1740750000000|2025-02-28 13:40:00|775.4|770.9|775.9|771.4|775.9|771.4|775.1|770.6|3451
1740750300000|2025-02-28 13:45:00|775.6|771.1|775.6|771.1|776.1|771.6|775.1|770.6|2827
1740750600000|2025-02-28 13:50:00|775.5|771|774.1|769.6|775.9|771.4|773.9|769.4|7098
1740750900000|2025-02-28 13:55:00|774.2|769.7|774.4|769.9|775.4|770.9|774.1|769.6|3492
1740751200000|2025-02-28 14:00:00|774.1|769.6|774.9|770.4|775.4|770.9|773.9|769.4|3148
1740751500000|2025-02-28 14:05:00|774.6|770.1|777.1|772.6|777.6|773.1|774.6|770.1|5473
1740751800000|2025-02-28 14:10:00|776.8|772.3|775.6|771.1|777.1|772.6|775.3|770.8|4490
1740752100000|2025-02-28 14:15:00|775.7|771.2|775.8|771.3|775.8|771.3|775.6|771.1|1219
1740752400000|2025-02-28 14:20:00|775.6|771.1|774.8|770.3|775.6|771.1|774.8|770.3|2514
1740752700000|2025-02-28 14:25:00|775.1|770.6|774.3|769.8|775.1|770.6|774.1|769.6|5128
1740753000000|2025-02-28 14:30:00|774.6|770.1|774.8|770.3|775.3|770.8|774.3|769.8|3721
1740753300000|2025-02-28 14:35:00|775.1|770.6|775.3|770.8|775.3|770.8|774.8|770.3|1301
1740753600000|2025-02-28 14:40:00|775.1|770.6|772.8|768.3|775.1|770.6|772.6|768.1|13282
1740753900000|2025-02-28 14:45:00|773.1|768.6|773.6|769.1|774.8|770.3|773.1|768.6|6361
1740754200000|2025-02-28 14:50:00|773.3|768.8|773.3|768.8|773.6|769.1|772.1|767.6|8888
1740754500000|2025-02-28 14:55:00|773.1|768.6|774.6|770.1|775.1|770.6|772.8|768.3|8230
1740963600000|2025-03-03 01:00:00|774.8|770.3|777.6|773.1|777.8|773.3|774.6|770.1|25013
1740963900000|2025-03-03 01:05:00|777.8|773.3|779.6|775.1|780.3|775.8|777.8|773.3|16596
1740964200000|2025-03-03 01:10:00|779.3|774.8|779.1|774.6|780.1|775.6|778.3|773.8|7450
1740964500000|2025-03-03 01:15:00|779.2|774.7|777.6|773.1|779.3|774.8|777.6|773.1|6102
1740964800000|2025-03-03 01:20:00|777.8|773.3|779.8|775.3|779.8|775.3|777.3|772.8|8064
1740965100000|2025-03-03 01:25:00|779.3|774.8|779.1|774.6|779.3|774.8|778.6|774.1|3630
1740965400000|2025-03-03 01:30:00|779.3|774.8|777.3|772.8|779.3|774.8|777.3|772.8|2414
1740965700000|2025-03-03 01:35:00|777.6|773.1|778.8|774.3|779.3|774.8|777.6|773.1|2737
1740966000000|2025-03-03 01:40:00|778.6|774.1|778.8|774.3|779.1|774.6|777.8|773.3|2424
1740966300000|2025-03-03 01:45:00|779.1|774.6|779.1|774.6|779.6|775.1|778.6|774.1|1947
1740966600000|2025-03-03 01:50:00|778.8|774.3|780.3|775.8|780.6|776.1|778.6|774.1|3689
1740966900000|2025-03-03 01:55:00|780.1|775.6|778.8|774.3|780.3|775.8|778.8|774.3|2746
1740967200000|2025-03-03 02:00:00|779.1|774.6|781.1|776.6|781.1|776.6|779.1|774.6|5997
1740967500000|2025-03-03 02:05:00|780.9|776.4|782.3|777.8|782.8|778.3|780.8|776.3|12427
1740967800000|2025-03-03 02:10:00|782.2|777.7|781.1|776.6|782.6|778.1|780.6|776.1|4926
1740969000000|2025-03-03 02:30:00|781|776.5|780.5|776|781.8|777.3|780|775.5|3752
1740969300000|2025-03-03 02:35:00|780.8|776.3|778.5|774|781|776.5|778.3|773.8|5249
1740969600000|2025-03-03 02:40:00|778.8|774.3|778.5|774|779|774.5|777.8|773.3|3776
1740969900000|2025-03-03 02:45:00|778.3|773.8|778|773.5|778.5|774|777.3|772.8|4560
1740970200000|2025-03-03 02:50:00|778.3|773.8|777.8|773.3|778.5|774|777.5|773|3261
1740970500000|2025-03-03 02:55:00|777.7|773.2|777.3|772.8|778|773.5|776.5|772|5693
1740970800000|2025-03-03 03:00:00|777.5|773|775|770.5|777.5|773|774.8|770.3|5487
1740971100000|2025-03-03 03:05:00|775.3|770.8|776.3|771.8|776.3|771.8|774.8|770.3|5696
1740971400000|2025-03-03 03:10:00|776.5|772|774.8|770.3|776.8|772.3|774.8|770.3|3211
1740971700000|2025-03-03 03:15:00|775.2|770.7|775.3|770.8|776.3|771.8|775|770.5|3320
1740972000000|2025-03-03 03:20:00|775.5|771|775|770.5|776|771.5|775|770.5|3245
1740972300000|2025-03-03 03:25:00|774.8|770.3|775.8|771.3|776|771.5|774.5|770|3655
1740979800000|2025-03-03 05:30:00|775.1|770.6|774.5|770|776.9|772.4|774.3|769.8|7222
1740980100000|2025-03-03 05:35:00|774.3|769.8|773.6|769.1|774.9|770.4|773.4|768.9|8265
1740980400000|2025-03-03 05:40:00|773.5|769|771.5|767|773.6|769.1|771.5|767|16335
1740980700000|2025-03-03 05:45:00|771.4|766.9|768.7|764.2|771.4|766.9|768.2|763.7|22138
1740981000000|2025-03-03 05:50:00|768.5|764|767.7|763.2|769.6|765.1|766.2|761.7|19506
1740981300000|2025-03-03 05:55:00|767.9|763.4|767.7|763.2|768.2|763.7|767.2|762.7|8426
1740981600000|2025-03-03 06:00:00|767.2|762.7|766.2|761.7|768.2|763.7|766|761.5|10919
1740981900000|2025-03-03 06:05:00|766|761.5|766.2|761.7|767|762.5|765.2|760.7|11473
1740982200000|2025-03-03 06:10:00|766.1|761.6|765|760.5|766.7|762.2|764.7|760.2|11978
1740982500000|2025-03-03 06:15:00|765.2|760.7|764.2|759.7|765.7|761.2|762.8|758.3|21664
1740982800000|2025-03-03 06:20:00|764.3|759.8|762.6|758.1|764.7|760.2|762|757.5|18763
1740983100000|2025-03-03 06:25:00|762.5|758|762.7|758.2|763.1|758.6|762|757.5|9262
1740983400000|2025-03-03 06:30:00|762.5|758|762.7|758.2|763|758.5|762.2|757.7|6788
1740983700000|2025-03-03 06:35:00|762.8|758.3|763|758.5|763.2|758.7|762.7|758.2|5149
1740984000000|2025-03-03 06:40:00|763.2|758.7|763.2|758.7|763.5|759|763|758.5|4693
1740984300000|2025-03-03 06:45:00|763.5|759|762.5|758|764|759.5|762.2|757.7|6451
1740984600000|2025-03-03 06:50:00|762.7|758.2|762.5|758|763.2|758.7|762.2|757.7|5403
1740984900000|2025-03-03 06:55:00|762.2|757.7|762|757.5|762.5|758|761|756.5|12000
1741006800000|2025-03-03 13:00:00|764.8|760.3|765.1|760.6|766.1|761.6|764.6|760.1|25178
1741007100000|2025-03-03 13:05:00|764.9|760.4|765.4|760.9|765.9|761.4|764.9|760.4|8703
1741007400000|2025-03-03 13:10:00|765.1|760.6|765.6|761.1|765.9|761.4|764.9|760.4|6085
1741007700000|2025-03-03 13:15:00|765.9|761.4|765.4|760.9|765.9|761.4|765.1|760.6|4032
1741008000000|2025-03-03 13:20:00|765.6|761.1|765.9|761.4|766.6|762.1|765.6|761.1|10077
1741008300000|2025-03-03 13:25:00|766.1|761.6|766.9|762.4|767.1|762.6|765.9|761.4|8051
1741008600000|2025-03-03 13:30:00|766.6|762.1|766.1|761.6|766.6|762.1|766.1|761.6|3811
1741008900000|2025-03-03 13:35:00|766.4|761.9|766.4|761.9|766.4|761.9|766.4|761.9|1594
1741009200000|2025-03-03 13:40:00|766.1|761.6|767.1|762.6|767.1|762.6|766.1|761.6|4073
1741009500000|2025-03-03 13:45:00|767.4|762.9|767.9|763.4|767.9|763.4|767.1|762.6|5991
1741009800000|2025-03-03 13:50:00|767.6|763.1|768.1|763.6|768.1|763.6|767.6|763.1|3928
1741010100000|2025-03-03 13:55:00|767.9|763.4|767.9|763.4|768.1|763.6|767.6|763.1|3359
1741010400000|2025-03-03 14:00:00|768.1|763.6|768.9|764.4|769|764.5|767.9|763.4|3759
1741010700000|2025-03-03 14:05:00|768.6|764.1|768.6|764.1|769.1|764.6|768.4|763.9|3296
1741011000000|2025-03-03 14:10:00|768.9|764.4|768.6|764.1|768.9|764.4|768.4|763.9|1338
1741011300000|2025-03-03 14:15:00|||||||||624
1741011600000|2025-03-03 14:20:00|768.5|764|767.9|763.4|768.6|764.1|767.4|762.9|3709
1741011900000|2025-03-03 14:25:00|768|763.5|766.9|762.4|768.4|763.9|766.9|762.4|2637
1741012200000|2025-03-03 14:30:00|767.1|762.6|767.4|762.9|767.4|762.9|766.4|761.9|3450
1741012500000|2025-03-03 14:35:00|767.6|763.1|767.1|762.6|767.6|763.1|767.1|762.6|1509
1741012800000|2025-03-03 14:40:00|766.9|762.4|766.6|762.1|767.1|762.6|766.4|761.9|2156
1741013100000|2025-03-03 14:45:00|766.9|762.4|766.6|762.1|767.1|762.6|766.6|762.1|1642
1741013400000|2025-03-03 14:50:00|766.5|762|765.4|760.9|766.6|762.1|765.1|760.6|3739
1741013700000|2025-03-03 14:55:00|765.6|761.1|765.6|761.1|765.9|761.4|765.1|760.6|3425
1741050000000|2025-03-04 01:00:00|764.7|760.2|762.7|758.2|764.7|760.2|762.5|758|14621
1741050300000|2025-03-04 01:05:00|762.9|758.4|761.5|757|763|758.5|760.7|756.2|11141
1741050600000|2025-03-04 01:10:00|761.4|756.9|763.2|758.7|763.5|759|761.1|756.6|5495
1741050900000|2025-03-04 01:15:00|763|758.5|764|759.5|764|759.5|762.7|758.2|4377
1741051200000|2025-03-04 01:20:00|763.9|759.4|762.5|758|764|759.5|762.5|758|4254
1741051500000|2025-03-04 01:25:00|762.7|758.2|762.5|758|763|758.5|762|757.5|3140
1741051800000|2025-03-04 01:30:00|762.2|757.7|761.5|757|763|758.5|761|756.5|6703
1741052100000|2025-03-04 01:35:00|761.2|756.7|760.7|756.2|761.7|757.2|760.1|755.6|5191
1741052400000|2025-03-04 01:40:00|761|756.5|760|755.5|761.2|756.7|760|755.5|5569
1741052700000|2025-03-04 01:45:00|759.7|755.2|760|755.5|761.5|757|759.5|755|7800
1741053000000|2025-03-04 01:50:00|760.2|755.7|761.7|757.2|761.7|757.2|760|755.5|3689
1741053300000|2025-03-04 01:55:00|761.5|757|761.2|756.7|761.7|757.2|761|756.5|3586
1741053600000|2025-03-04 02:00:00|761|756.5|760|755.5|761.5|757|759.7|755.2|3689
1741053900000|2025-03-04 02:05:00|759.8|755.3|759.7|755.2|760.5|756|758.6|754.1|9298
1741054200000|2025-03-04 02:10:00|760|755.5|761|756.5|761|756.5|759.6|755.1|2521
1741055400000|2025-03-04 02:30:00|760.7|756.2|760.2|755.7|761|756.5|759.6|755.1|4387
1741055700000|2025-03-04 02:35:00|760.5|756|759.2|754.7|760.7|756.2|759.2|754.7|3709
1741056000000|2025-03-04 02:40:00|759|754.5|760.2|755.7|760.5|756|759|754.5|2640
1741056300000|2025-03-04 02:45:00|760|755.5|759.7|755.2|760.2|755.7|759.7|755.2|1892
1741056600000|2025-03-04 02:50:00|759.5|755|762.2|757.7|762.5|758|759.2|754.7|5454
1741056900000|2025-03-04 02:55:00|762.3|757.8|761|756.5|763|758.5|761|756.5|5448
1741057200000|2025-03-04 03:00:00|761.2|756.7|760.5|756|762|757.5|760.5|756|2753
1741057500000|2025-03-04 03:05:00|760.7|756.2|763.5|759|763.5|759|760.7|756.2|4994
1741057800000|2025-03-04 03:10:00|763.3|758.8|761|756.5|763.3|758.8|760.7|756.2|3088
1741058100000|2025-03-04 03:15:00|761.2|756.7|762.2|757.7|762.7|758.2|761|756.5|3157
1741058400000|2025-03-04 03:20:00|762|757.5|761|756.5|762.2|757.7|761|756.5|2019
1741058700000|2025-03-04 03:25:00|761.2|756.7|761.6|757.1|762.5|758|761|756.5|3867
1741066200000|2025-03-04 05:30:00|761.8|757.3|764.7|760.2|765.2|760.7|761.5|757|10391
1741066500000|2025-03-04 05:35:00|764.4|759.9|763.9|759.4|764.4|759.9|762.2|757.7|4285
1741066800000|2025-03-04 05:40:00|764.2|759.7|763.5|759|765.2|760.7|763.4|758.9|5867
1741067100000|2025-03-04 05:45:00|763.8|759.3|761.9|757.4|763.8|759.3|761.4|756.9|3986
1741067400000|2025-03-04 05:50:00|762|757.5|761.9|757.4|762.4|757.9|761.4|756.9|2526
1741067700000|2025-03-04 05:55:00|762|757.5|763.4|758.9|763.4|758.9|761.9|757.4|1910
1741068000000|2025-03-04 06:00:00|762.9|758.4|764.7|760.2|764.7|760.2|761.9|757.4|4518
1741068300000|2025-03-04 06:05:00|764.8|760.3|763.7|759.2|765.4|760.9|763.7|759.2|5463
1741068600000|2025-03-04 06:10:00|764|759.5|763.9|759.4|765.7|761.2|763.7|759.2|5686
1741068900000|2025-03-04 06:15:00|764.2|759.7|764.4|759.9|765.2|760.7|763.4|758.9|2755
1741069200000|2025-03-04 06:20:00|764.3|759.8|764.2|759.7|764.3|759.8|763.5|759|1042
1741069500000|2025-03-04 06:25:00|764.4|759.9|764.7|760.2|765.2|760.7|764.2|759.7|2526
1741069800000|2025-03-04 06:30:00|764.4|759.9|764.2|759.7|764.7|760.2|763.2|758.7|2097
1741070100000|2025-03-04 06:35:00|764.3|759.8|764.7|760.2|765.2|760.7|764.3|759.8|1927
1741070400000|2025-03-04 06:40:00|764.4|759.9|764.4|759.9|764.7|760.2|763.9|759.4|1671
1741070700000|2025-03-04 06:45:00|764.3|759.8|763.7|759.2|764.4|759.9|763.4|758.9|2822
1741071000000|2025-03-04 06:50:00|763.5|759|762.9|758.4|763.5|759|762.9|758.4|4439
1741071300000|2025-03-04 06:55:00|763.2|758.7|762.9|758.4|764.2|759.7|762.7|758.2|6330
1741093200000|2025-03-04 13:00:00|763.7|759.2|762.8|758.3|765.3|760.8|762.8|758.3|14864
1741093500000|2025-03-04 13:05:00|762.9|758.4|763.1|758.6|763.6|759.1|762.3|757.8|6620
1741093800000|2025-03-04 13:10:00|762.6|758.1|762.1|757.6|763.1|758.6|761.1|756.6|8187
1741094100000|2025-03-04 13:15:00|761.8|757.3|761.8|757.3|762.3|757.8|761.6|757.1|3509
1741094400000|2025-03-04 13:20:00|761.6|757.1|763.2|758.7|763.6|759.1|761.3|756.8|5017
1741094700000|2025-03-04 13:25:00|763.1|758.6|765.3|760.8|765.3|760.8|763.1|758.6|6505
1741095000000|2025-03-04 13:30:00|765.1|760.6|766.1|761.6|768.1|763.6|764.8|760.3|13769
1741095300000|2025-03-04 13:35:00|766.3|761.8|765.6|761.1|766.6|762.1|765.6|761.1|4671
1741095600000|2025-03-04 13:40:00|765.8|761.3|765.8|761.3|766.1|761.6|765.8|761.3|2792
1741095900000|2025-03-04 13:45:00|766.1|761.6|765.6|761.1|766.1|761.6|765.3|760.8|1536
1741096200000|2025-03-04 13:50:00|765.4|760.9|765.3|760.8|765.6|761.1|764.8|760.3|3241
1741096500000|2025-03-04 13:55:00|765.6|761.1|765.1|760.6|765.6|761.1|765.1|760.6|1199
1741096800000|2025-03-04 14:00:00|764.8|760.3|766.1|761.6|766.1|761.6|764.8|760.3|2517
1741097100000|2025-03-04 14:05:00|766.2|761.7|766.1|761.6|766.6|762.1|766.1|761.6|1893
1741097400000|2025-03-04 14:10:00|766.3|761.8|765.8|761.3|766.6|762.1|765.8|761.3|1979
1741097700000|2025-03-04 14:15:00|765.6|761.1|766.1|761.6|766.1|761.6|765.6|761.1|1150
1741098000000|2025-03-04 14:20:00|766.3|761.8|766.6|762.1|766.8|762.3|766.3|761.8|1668
1741098300000|2025-03-04 14:25:00|766.7|762.2|767.3|762.8|767.8|763.3|766.6|762.1|4214
1741098600000|2025-03-04 14:30:00|767.1|762.6|766.3|761.8|767.3|762.8|766.2|761.7|1281
1741098900000|2025-03-04 14:35:00|766.1|761.6|766.8|762.3|767.1|762.6|766.1|761.6|2161
1741099200000|2025-03-04 14:40:00|766.6|762.1|765.3|760.8|766.6|762.1|764.8|760.3|4071
1741099500000|2025-03-04 14:45:00|765.4|760.9|765.3|760.8|765.4|760.9|765.3|760.8|918
1741099800000|2025-03-04 14:50:00|765.2|760.7|764.1|759.6|765.3|760.8|764.1|759.6|3530
1741100100000|2025-03-04 14:55:00|764.2|759.7|763.3|758.8|764.2|759.7|762.8|758.3|8888
1741136400000|2025-03-05 01:00:00|763.7|759.2|765.4|760.9|766.2|761.7|762.9|758.4|10902
1741136700000|2025-03-05 01:05:00|765.2|760.7|765.4|760.9|765.4|760.9|763.7|759.2|4385
1741137000000|2025-03-05 01:10:00|765.2|760.7|764.2|759.7|765.7|761.2|764.2|759.7|3031
1741137300000|2025-03-05 01:15:00|764.4|759.9|762.2|757.7|764.4|759.9|762.2|757.7|4733
1741137600000|2025-03-05 01:20:00|761.9|757.4|762.2|757.7|762.8|758.3|761.7|757.2|5538
1741137900000|2025-03-05 01:25:00|762.3|757.8|759.4|754.9|762.9|758.4|758.4|753.9|22430
1741138200000|2025-03-05 01:30:00|759.2|754.7|761.2|756.7|761.2|756.7|758.4|753.9|13677
1741138500000|2025-03-05 01:35:00|761.4|756.9|762.4|757.9|762.4|757.9|760.9|756.4|5295
1741138800000|2025-03-05 01:40:00|762.2|757.7|761.6|757.1|762.4|757.9|761.4|756.9|2688
1741139100000|2025-03-05 01:45:00|761.7|757.2|760.9|756.4|761.9|757.4|760.7|756.2|2519
1741139400000|2025-03-05 01:50:00|761.2|756.7|762.7|758.2|763.4|758.9|760.9|756.4|5588
1741139700000|2025-03-05 01:55:00|762.4|757.9|760.9|756.4|762.4|757.9|760.2|755.7|3717
1741140000000|2025-03-05 02:00:00|760.7|756.2|761.9|757.4|761.9|757.4|760.4|755.9|3159
1741140300000|2025-03-05 02:05:00|762.2|757.7|762.4|757.9|762.7|758.2|761.2|756.7|1660
1741140600000|2025-03-05 02:10:00|762.2|757.7|763.9|759.4|763.9|759.4|761.4|756.9|5003
1741141800000|2025-03-05 02:30:00|763.8|759.3|762.9|758.4|764.4|759.9|762.2|757.7|9698
1741142100000|2025-03-05 02:35:00|763|758.5|760.9|756.4|764.7|760.2|760.8|756.3|8652
1741142400000|2025-03-05 02:40:00|760.8|756.3|758.9|754.4|760.9|756.4|758.9|754.4|7196
1741142700000|2025-03-05 02:45:00|759.2|754.7|759.7|755.2|760.7|756.2|758.7|754.2|3776
1741143000000|2025-03-05 02:50:00|759.4|754.9|757.7|753.2|759.7|755.2|757.7|753.2|7834
1741143300000|2025-03-05 02:55:00|757.9|753.4|753.8|749.3|758.2|753.7|753.7|749.2|18240
1741143600000|2025-03-05 03:00:00|753.9|749.4|754.7|750.2|754.7|750.2|753.7|749.2|10701
1741143900000|2025-03-05 03:05:00|754.4|749.9|754.7|750.2|754.8|750.3|753.9|749.4|5111
1741144200000|2025-03-05 03:10:00|754.9|750.4|756.9|752.4|757.4|752.9|754.9|750.4|7662
1741144500000|2025-03-05 03:15:00|756.4|751.9|756.4|751.9|757.9|753.4|756.4|751.9|4942
1741144800000|2025-03-05 03:20:00|756.2|751.7|756.2|751.7|757.4|752.9|755.2|750.7|4213
1741145100000|2025-03-05 03:25:00|755.9|751.4|757.2|752.7|757.9|753.4|754.9|750.4|5396
1741152600000|2025-03-05 05:30:00|756.4|751.9|754.4|749.9|756.5|752|754.1|749.6|10620
1741152900000|2025-03-05 05:35:00|754.6|750.1|754.4|749.9|755.7|751.2|754.4|749.9|4854
1741153200000|2025-03-05 05:40:00|754.5|750|753.6|749.1|755.4|750.9|753.4|748.9|8166
1741153500000|2025-03-05 05:45:00|753.9|749.4|753.1|748.6|753.9|749.4|752.1|747.6|9940
1741153800000|2025-03-05 05:50:00|752.6|748.1|753.4|748.9|754|749.5|752.6|748.1|4377
1741154100000|2025-03-05 05:55:00|753.6|749.1|754.6|750.1|754.6|750.1|753.6|749.1|2999
1741154400000|2025-03-05 06:00:00|754.9|750.4|755.4|750.9|756.4|751.9|754.5|750|6644
1741154700000|2025-03-05 06:05:00|755.3|750.8|756.1|751.6|756.1|751.6|754.4|749.9|3273
1741155000000|2025-03-05 06:10:00|755.9|751.4|756.9|752.4|756.9|752.4|755.9|751.4|4250
1741155300000|2025-03-05 06:15:00|757|752.5|755.6|751.1|757.4|752.9|755.1|750.6|3547
1741155600000|2025-03-05 06:20:00|755.5|751|754.4|749.9|755.6|751.1|753.6|749.1|4978
1741155900000|2025-03-05 06:25:00|754.5|750|754.6|750.1|755.6|751.1|754.1|749.6|3696
1741156200000|2025-03-05 06:30:00|754.4|749.9|754.6|750.1|755.1|750.6|754.1|749.6|1914
1741156500000|2025-03-05 06:35:00|754.8|750.3|754.6|750.1|755.6|751.1|754.6|750.1|1912
1741156800000|2025-03-05 06:40:00|754.4|749.9|756.1|751.6|756.6|752.1|754.4|749.9|2883
1741157100000|2025-03-05 06:45:00|756|751.5|755.9|751.4|756.1|751.6|754.9|750.4|3184
1741157400000|2025-03-05 06:50:00|755.6|751.1|755.6|751.1|755.6|751.1|754.9|750.4|3084
1741157700000|2025-03-05 06:55:00|755.4|750.9|755|750.5|755.5|751|754.9|750.4|6098
1741179600000|2025-03-05 13:00:00|755.6|751.1|757.1|752.6|757.3|752.8|755.3|750.8|17024
1741179900000|2025-03-05 13:05:00|756.9|752.4|757.8|753.3|758.3|753.8|756.8|752.3|7866
1741180200000|2025-03-05 13:10:00|757.7|753.2|757.3|752.8|757.8|753.3|756.8|752.3|1996
1741180500000|2025-03-05 13:15:00|757.5|753|758|753.5|758|753.5|756.8|752.3|4685
1741180800000|2025-03-05 13:20:00|757.9|753.4|756.3|751.8|758|753.5|756.3|751.8|3298
1741181100000|2025-03-05 13:25:00|756.5|752|757.3|752.8|757.3|752.8|756.3|751.8|2312
1741181400000|2025-03-05 13:30:00|757.2|752.7|757.3|752.8|758.3|753.8|756.3|751.8|3957
1741181700000|2025-03-05 13:35:00|757.5|753|758.3|753.8|758.3|753.8|757.3|752.8|2466
1741182000000|2025-03-05 13:40:00|758.5|754|759|754.5|759|754.5|758.4|753.9|6512
1741182300000|2025-03-05 13:45:00|758.9|754.4|758|753.5|759.3|754.8|758|753.5|2951
1741182600000|2025-03-05 13:50:00|757.8|753.3|757.3|752.8|758|753.5|757|752.5|3427
1741182900000|2025-03-05 13:55:00|757|752.5|756.5|752|757|752.5|756|751.5|2775
1741183200000|2025-03-05 14:00:00|756.3|751.8|756|751.5|756.3|751.8|755.9|751.4|2449
1741183500000|2025-03-05 14:05:00|756.3|751.8|756|751.5|756.8|752.3|756|751.5|1439
1741183800000|2025-03-05 14:10:00|756.3|751.8|756.3|751.8|756.5|752|756|751.5|719
1741184100000|2025-03-05 14:15:00|756.5|752|756.5|752|756.5|752|755.5|751|2857
1741184400000|2025-03-05 14:20:00|756.4|751.9|757.8|753.3|758.5|754|756|751.5|3133
1741184700000|2025-03-05 14:25:00|757.6|753.1|756.8|752.3|757.8|753.3|756.8|752.3|2100
1741185000000|2025-03-05 14:30:00|757|752.5|756.8|752.3|757.3|752.8|756.8|752.3|906
1741185300000|2025-03-05 14:35:00|757|752.5|757|752.5|757|752.5|756.5|752|1106
1741185600000|2025-03-05 14:40:00|756.8|752.3|755.8|751.3|756.8|752.3|755.5|751|1799
1741185900000|2025-03-05 14:45:00|755.5|751|755.3|750.8|756|751.5|754.5|750|3165
1741186200000|2025-03-05 14:50:00|755|750.5|755.5|751|756|751.5|755|750.5|1889
1741186500000|2025-03-05 14:55:00|755.3|750.8|755.6|751.1|755.8|751.3|754.9|750.4|2982
1741222800000|2025-03-06 01:00:00|756.4|751.9|756.4|751.9|757.4|752.9|755.4|750.9|9278
1741223100000|2025-03-06 01:05:00|756.6|752.1|757.1|752.6|757.9|753.4|756.6|752.1|3919
1741223400000|2025-03-06 01:10:00|757.4|752.9|759.6|755.1|759.6|755.1|757.1|752.6|7960
1741223700000|2025-03-06 01:15:00|759.9|755.4|760.9|756.4|760.9|756.4|759.1|754.6|9627
1741224000000|2025-03-06 01:20:00|760.4|755.9|760.1|755.6|761.1|756.6|759.9|755.4|7449
1741224300000|2025-03-06 01:25:00|759.9|755.4|760.6|756.1|760.9|756.4|759.1|754.6|4482
1741224600000|2025-03-06 01:30:00|760.4|755.9|759.1|754.6|760.9|756.4|759|754.5|3477
1741224900000|2025-03-06 01:35:00|759.2|754.7|759.4|754.9|760.4|755.9|759.1|754.6|3110
1741225200000|2025-03-06 01:40:00|759.1|754.6|758.6|754.1|759.4|754.9|758.1|753.6|4032
1741225500000|2025-03-06 01:45:00|758.4|753.9|760.6|756.1|760.6|756.1|758.4|753.9|3195
1741225800000|2025-03-06 01:50:00|761|756.5|761.4|756.9|762.1|757.6|760.6|756.1|7622
1741226100000|2025-03-06 01:55:00|761.5|757|762.6|758.1|762.9|758.4|761.1|756.6|5820
1741226400000|2025-03-06 02:00:00|762.9|758.4|762.9|758.4|763.6|759.1|762.1|757.6|6737
1741226700000|2025-03-06 02:05:00|763.1|758.6|764.1|759.6|764.1|759.6|762.4|757.9|6746
1741227000000|2025-03-06 02:10:00|764.3|759.8|762.1|757.6|765.5|761|762.1|757.6|12329
1741228200000|2025-03-06 02:30:00|761.6|757.1|760.1|755.6|761.9|757.4|760.1|755.6|9329
1741228500000|2025-03-06 02:35:00|760.4|755.9|759.1|754.6|760.6|756.1|758.1|753.6|7315
1741228800000|2025-03-06 02:40:00|758.7|754.2|759.4|754.9|759.6|755.1|758.4|753.9|3345
1741229100000|2025-03-06 02:45:00|759.1|754.6|757.1|752.6|759.1|754.6|757.1|752.6|5046
1741229400000|2025-03-06 02:50:00|756.9|752.4|757.6|753.1|758.6|754.1|756.6|752.1|5364
1741229700000|2025-03-06 02:55:00|757.9|753.4|757.9|753.4|758.4|753.9|757.6|753.1|1655
1741230000000|2025-03-06 03:00:00|757.6|753.1|758.6|754.1|758.6|754.1|757.1|752.6|3105
1741230300000|2025-03-06 03:05:00|758.9|754.4|758.4|753.9|759.4|754.9|758.4|753.9|2887
1741230600000|2025-03-06 03:10:00|758.1|753.6|758.4|753.9|758.9|754.4|757.9|753.4|1695
1741230900000|2025-03-06 03:15:00|758.1|753.6|756.9|752.4|759.1|754.6|756.9|752.4|3528
1741231200000|2025-03-06 03:20:00|757.1|752.6|757.4|752.9|757.6|753.1|756.6|752.1|4230
1741231500000|2025-03-06 03:25:00|757.6|753.1|756.5|752|757.9|753.4|756|751.5|7553
1741239000000|2025-03-06 05:30:00|757.1|752.6|757.4|752.9|758.8|754.3|756.6|752.1|12493
1741239300000|2025-03-06 05:35:00|757.1|752.6|754.1|749.6|757.9|753.4|754.1|749.6|12956
1741239600000|2025-03-06 05:40:00|753.9|749.4|751.6|747.1|753.9|749.4|750.1|745.6|21937
1741239900000|2025-03-06 05:45:00|751.7|747.2|752.9|748.4|753.4|748.9|750.9|746.4|12184
1741240200000|2025-03-06 05:50:00|752.6|748.1|750.3|745.8|752.6|748.1|749.6|745.1|13286
1741240500000|2025-03-06 05:55:00|750.6|746.1|748.6|744.1|750.6|746.1|747.8|743.3|12841
1741240800000|2025-03-06 06:00:00|748.3|743.8|747.3|742.8|750.3|745.8|746.3|741.8|12120
1741241100000|2025-03-06 06:05:00|747.6|743.1|748.7|744.2|748.7|744.2|747.3|742.8|5837
1741241400000|2025-03-06 06:10:00|748.6|744.1|750.3|745.8|751.1|746.6|748.6|744.1|5855
1741241700000|2025-03-06 06:15:00|750.1|745.6|751.8|747.3|751.8|747.3|749.8|745.3|6146
1741242000000|2025-03-06 06:20:00|752.1|747.6|751.6|747.1|752.8|748.3|751.1|746.6|6560
1741242300000|2025-03-06 06:25:00|751.5|747|750.8|746.3|751.6|747.1|750.3|745.8|3224
1741242600000|2025-03-06 06:30:00|751.1|746.6|752.1|747.6|752.3|747.8|750.8|746.3|6098
1741242900000|2025-03-06 06:35:00|751.8|747.3|751.3|746.8|752.3|747.8|750.8|746.3|3856
1741243200000|2025-03-06 06:40:00|751.8|747.3|752.1|747.6|752.1|747.6|751.1|746.6|2341
1741243500000|2025-03-06 06:45:00|752.3|747.8|755.1|750.6|756.6|752.1|752.3|747.8|12425
1741243800000|2025-03-06 06:50:00|754.8|750.3|755.1|750.6|756.1|751.6|754.3|749.8|7648
1741244100000|2025-03-06 06:55:00|755.3|750.8|756.2|751.7|756.6|752.1|755.3|750.8|9885
1741266000000|2025-03-06 13:00:00|757.5|753|759.5|755|759.7|755.2|756.2|751.7|26943
1741266300000|2025-03-06 13:05:00|759.2|754.7|759.5|755|760.5|756|758.2|753.7|13631
1741266600000|2025-03-06 13:10:00|759.2|754.7|757.5|753|759.2|754.7|757.5|753|4987
1741266900000|2025-03-06 13:15:00|757.7|753.2|758.3|753.8|758.5|754|757.2|752.7|4519
1741267200000|2025-03-06 13:20:00|758.5|754|758.2|753.7|758.7|754.2|757.9|753.4|3316
1741267500000|2025-03-06 13:25:00|758.4|753.9|758.2|753.7|759.2|754.7|758.1|753.6|4262
1741267800000|2025-03-06 13:30:00|758.3|753.8|759.2|754.7|759.2|754.7|758.2|753.7|3328
1741268100000|2025-03-06 13:35:00|759.1|754.6|757.7|753.2|759.2|754.7|757.7|753.2|2407
1741268400000|2025-03-06 13:40:00|757.4|752.9|758.2|753.7|758.2|753.7|757.2|752.7|2487
1741268700000|2025-03-06 13:45:00|||||||||890
1741269000000|2025-03-06 13:50:00|758.3|753.8|758.7|754.2|758.7|754.2|758.3|753.8|714
1741269300000|2025-03-06 13:55:00|758.9|754.4|757.7|753.2|758.9|754.4|757.7|753.2|2203
1741269600000|2025-03-06 14:00:00|757.9|753.4|759.2|754.7|759.2|754.7|757.7|753.2|2168
1741269900000|2025-03-06 14:05:00|758.9|754.4|758.2|753.7|758.9|754.4|757.9|753.4|2023
1741270200000|2025-03-06 14:10:00|758.3|753.8|758.2|753.7|758.7|754.2|758.2|753.7|1271
1741270500000|2025-03-06 14:15:00|758.3|753.8|757.9|753.4|758.4|753.9|757.9|753.4|1309
1741270800000|2025-03-06 14:20:00|758.2|753.7|758.2|753.7|758.4|753.9|757.9|753.4|1268
1741271100000|2025-03-06 14:25:00|758.3|753.8|757.4|752.9|758.8|754.3|757.4|752.9|2350
1741271400000|2025-03-06 14:30:00|757.6|753.1|758.2|753.7|758.2|753.7|756.4|751.9|3961
1741271700000|2025-03-06 14:35:00|758.4|753.9|758.7|754.2|758.9|754.4|757.9|753.4|2328
1741272000000|2025-03-06 14:40:00|758.9|754.4|759.9|755.4|760.4|755.9|758.9|754.4|4808
1741272300000|2025-03-06 14:45:00|759.8|755.3|760.9|756.4|761.2|756.7|759.7|755.2|5331
1741272600000|2025-03-06 14:50:00|761.2|756.7|759.2|754.7|761.2|756.7|759.2|754.7|5165
1741272900000|2025-03-06 14:55:00|759.3|754.8|758.4|753.9|759.3|754.8|758.4|753.9|3851
1741309200000|2025-03-07 01:00:00|758.3|753.8|753.8|749.3|758.3|753.8|753.3|748.8|15546
1741309500000|2025-03-07 01:05:00|753.6|749.1|752.8|748.3|753.6|749.1|751.1|746.6|12557
1741309800000|2025-03-07 01:10:00|752.7|748.2|751.6|747.1|752.8|748.3|751.6|747.1|4358
1741310100000|2025-03-07 01:15:00|751.7|747.2|752.6|748.1|753.6|749.1|751.7|747.2|4725
1741310400000|2025-03-07 01:20:00|752.7|748.2|752.8|748.3|753.6|749.1|752.6|748.1|3158
1741310700000|2025-03-07 01:25:00|753|748.5|753.7|749.2|754.3|749.8|753|748.5|3955
1741311000000|2025-03-07 01:30:00|753.5|749|753.5|749|754|749.5|751.8|747.3|5940
1741311300000|2025-03-07 01:35:00|753.3|748.8|752.8|748.3|753.5|749|752.3|747.8|2365
1741311600000|2025-03-07 01:40:00|752.7|748.2|753.6|749.1|754.1|749.6|752.3|747.8|2372
1741311900000|2025-03-07 01:45:00|753.8|749.3|753.9|749.4|754.6|750.1|753.6|749.1|2393
1741312200000|2025-03-07 01:50:00|753.8|749.3|754.3|749.8|755.3|750.8|753.8|749.3|2888
1741312500000|2025-03-07 01:55:00|754.4|749.9|754.5|750|754.8|750.3|753.8|749.3|1931
1741312800000|2025-03-07 02:00:00|754.3|749.8|754.5|750|755|750.5|754|749.5|2262
1741313100000|2025-03-07 02:05:00|754.8|750.3|755|750.5|755.3|750.8|754.5|750|1181
1741313400000|2025-03-07 02:10:00|755.3|750.8|755.5|751|756.5|752|755.1|750.6|5516
1741314600000|2025-03-07 02:30:00|755.8|751.3|754.8|750.3|756|751.5|753.3|748.8|6188
1741314900000|2025-03-07 02:35:00|754.9|750.4|757.8|753.3|758.3|753.8|754.8|750.3|6634
1741315200000|2025-03-07 02:40:00|757.5|753|757.5|753|758.3|753.8|756.8|752.3|4997
1741315500000|2025-03-07 02:45:00|757.8|753.3|757.5|753|758|753.5|757|752.5|2488
1741315800000|2025-03-07 02:50:00|757.8|753.3|757.4|752.9|759.3|754.8|757|752.5|7897
1741316100000|2025-03-07 02:55:00|757.3|752.8|758|753.5|758.3|753.8|756.8|752.3|5169
1741316400000|2025-03-07 03:00:00|757.8|753.3|758.1|753.6|758.8|754.3|757.5|753|3941
1741316700000|2025-03-07 03:05:00|758|753.5|758.5|754|758.5|754|757.8|753.3|3319
1741317000000|2025-03-07 03:10:00|758.3|753.8|758|753.5|758.5|754|756.6|752.1|3475
1741317300000|2025-03-07 03:15:00|757.7|753.2|757.7|753.2|758.7|754.2|757.2|752.7|3065
1741317600000|2025-03-07 03:20:00|757.5|753|759|754.5|759|754.5|757.2|752.7|3120
1741317900000|2025-03-07 03:25:00|759.2|754.7|757.9|753.4|759.5|755|757.2|752.7|6837
1741325400000|2025-03-07 05:30:00|758.5|754|758.7|754.2|759.2|754.7|757.7|753.2|3962
1741325700000|2025-03-07 05:35:00|758.6|754.1|757.2|752.7|758.6|754.1|757.2|752.7|3318
1741326000000|2025-03-07 05:40:00|756.8|752.3|756.2|751.7|757.2|752.7|756.2|751.7|4085
1741326300000|2025-03-07 05:45:00|756.5|752|756.7|752.2|756.7|752.2|754.7|750.2|6013
1741326600000|2025-03-07 05:50:00|757|752.5|756.7|752.2|757.7|753.2|755.7|751.2|3163
1741326900000|2025-03-07 05:55:00|757|752.5|756.7|752.2|757.7|753.2|756.5|752|2171
1741327200000|2025-03-07 06:00:00|756.3|751.8|755|750.5|756.8|752.3|755|750.5|4125
1741327500000|2025-03-07 06:05:00|755.1|750.6|754.2|749.7|755.5|751|754|749.5|4321
1741327800000|2025-03-07 06:10:00|754.5|750|755|750.5|755|750.5|754|749.5|3211
1741328100000|2025-03-07 06:15:00|754.9|750.4|755.5|751|755.5|751|754.5|750|2264
1741328400000|2025-03-07 06:20:00|755.2|750.7|757.5|753|758.5|754|755|750.5|6738
1741328700000|2025-03-07 06:25:00|757.2|752.7|756.5|752|757.2|752.7|756.2|751.7|2119
1741329000000|2025-03-07 06:30:00|756.7|752.2|755|750.5|757|752.5|755|750.5|2716
1741329300000|2025-03-07 06:35:00|755.1|750.6|755|750.5|755.5|751|755|750.5|1622
1741329600000|2025-03-07 06:40:00|755.1|750.6|754.7|750.2|755.7|751.2|754.7|750.2|2999
1741329900000|2025-03-07 06:45:00|755|750.5|754|749.5|755.2|750.7|753.5|749|7040
1741330200000|2025-03-07 06:50:00|754.2|749.7|755.2|750.7|755.7|751.2|754.2|749.7|4325
1741330500000|2025-03-07 06:55:00|755|750.5|755.4|750.9|755.9|751.4|755|750.5|6532
1741352400000|2025-03-07 13:00:00|756.1|751.6|753.9|749.4|756.4|751.9|753.9|749.4|12354
1741352700000|2025-03-07 13:05:00|753.8|749.3|750.9|746.4|753.9|749.4|750.9|746.4|12044
1741353000000|2025-03-07 13:10:00|751|746.5|751.6|747.1|752.9|748.4|750.9|746.4|10593
1741353300000|2025-03-07 13:15:00|751.9|747.4|751.6|747.1|752.6|748.1|751.3|746.8|4355
1741353600000|2025-03-07 13:20:00|751.9|747.4|748.4|743.9|752.1|747.6|748.1|743.6|12911
1741353900000|2025-03-07 13:25:00|748.6|744.1|748.9|744.4|750.1|745.6|748.6|744.1|6438
1741354200000|2025-03-07 13:30:00|749.1|744.6|750.4|745.9|750.6|746.1|749.1|744.6|4658
1741354500000|2025-03-07 13:35:00|750.1|745.6|751.4|746.9|751.9|747.4|749.6|745.1|3375
1741354800000|2025-03-07 13:40:00|751.1|746.6|752.1|747.6|752.1|747.6|751.1|746.6|3312
1741355100000|2025-03-07 13:45:00|751.9|747.4|752.1|747.6|752.6|748.1|751.4|746.9|2796
1741355400000|2025-03-07 13:50:00|751.9|747.4|752.1|747.6|752.4|747.9|751.6|747.1|1101
1741355700000|2025-03-07 13:55:00|751.9|747.4|751.9|747.4|751.9|747.4|751.6|747.1|727
1741356000000|2025-03-07 14:00:00|752.1|747.6|754.6|750.1|754.9|750.4|751.9|747.4|6541
1741356300000|2025-03-07 14:05:00|754.4|749.9|756.6|752.1|757.1|752.6|754.1|749.6|8539
1741356600000|2025-03-07 14:10:00|756.4|751.9|754.8|750.3|756.6|752.1|753.6|749.1|5684
1741356900000|2025-03-07 14:15:00|754.6|750.1|754.9|750.4|755.1|750.6|754.1|749.6|2387
1741357200000|2025-03-07 14:20:00|754.6|750.1|754.9|750.4|755.3|750.8|754.4|749.9|1667
1741357500000|2025-03-07 14:25:00|754.7|750.2|755.6|751.1|756.1|751.6|753.9|749.4|3920
1741357800000|2025-03-07 14:30:00|755.4|750.9|754.6|750.1|755.4|750.9|754.4|749.9|1130
1741358100000|2025-03-07 14:35:00|754.9|750.4|754.4|749.9|755.4|750.9|754.1|749.6|1437
1741358400000|2025-03-07 14:40:00|754.6|750.1|754.6|750.1|755.1|750.6|753.9|749.4|1865
1741358700000|2025-03-07 14:45:00|754.4|749.9|755.4|750.9|755.4|750.9|754.4|749.9|1585
1741359000000|2025-03-07 14:50:00|755.6|751.1|756.6|752.1|756.9|752.4|755.6|751.1|4433
1741359300000|2025-03-07 14:55:00|756.4|751.9|758|753.5|758.1|753.6|756.4|751.9|6952
1741568400000|2025-03-10 01:00:00|756.9|752.4|759.6|755.1|761.4|756.9|756.9|752.4|25398
1741568700000|2025-03-10 01:05:00|759.7|755.2|763.5|759|764.7|760.2|759.7|755.2|23998
1741569000000|2025-03-10 01:10:00|763.8|759.3|763.8|759.3|765.3|760.8|763|758.5|15700
1741569300000|2025-03-10 01:15:00|764|759.5|764.8|760.3|765|760.5|762.8|758.3|9663
1741569600000|2025-03-10 01:20:00|764.5|760|764|759.5|765|760.5|763.5|759|7044
1741569900000|2025-03-10 01:25:00|763.8|759.3|762|757.5|763.8|759.3|761.9|757.4|6065
1741570200000|2025-03-10 01:30:00|761.8|757.3|761|756.5|761.8|757.3|760.5|756|5940
1741570500000|2025-03-10 01:35:00|761.3|756.8|760.8|756.3|761.5|757|760.3|755.8|3751
1741570800000|2025-03-10 01:40:00|761|756.5|759.8|755.3|761.3|756.8|759.8|755.3|5186
1741571100000|2025-03-10 01:45:00|759.5|755|759.5|755|760|755.5|759.3|754.8|3724
1741571400000|2025-03-10 01:50:00|759.3|754.8|760|755.5|760|755.5|759.3|754.8|3503
1741571700000|2025-03-10 01:55:00|759.8|755.3|760|755.5|761|756.5|759.5|755|2916
1741572000000|2025-03-10 02:00:00|760.3|755.8|758.3|753.8|760.8|756.3|758|753.5|5097
1741572300000|2025-03-10 02:05:00|758|753.5|758.8|754.3|758.9|754.4|757.8|753.3|6081
1741572600000|2025-03-10 02:10:00|758.5|754|758|753.5|758.5|754|757.8|753.3|2467
1741573800000|2025-03-10 02:30:00|758.2|753.7|759.3|754.8|759.8|755.3|758.2|753.7|2889
1741574100000|2025-03-10 02:35:00|759.6|755.1|759.3|754.8|759.6|755.1|758.8|754.3|1308
1741574400000|2025-03-10 02:40:00|759.1|754.6|758.8|754.3|759.8|755.3|758.3|753.8|2345
1741574700000|2025-03-10 02:45:00|758.6|754.1|757.3|752.8|758.8|754.3|757.3|752.8|3057
1741575000000|2025-03-10 02:50:00|757.1|752.6|757.3|752.8|757.3|752.8|755.3|750.8|8239
1741575300000|2025-03-10 02:55:00|757|752.5|755.8|751.3|757.2|752.7|755.3|750.8|3796
1741575600000|2025-03-10 03:00:00|755.6|751.1|755.3|750.8|755.6|751.1|754.6|750.1|6792
1741575900000|2025-03-10 03:05:00|755.6|751.1|756.1|751.6|756.6|752.1|755.6|751.1|4096
1741576200000|2025-03-10 03:10:00|756.3|751.8|756.6|752.1|757.3|752.8|756.1|751.6|3771
1741576500000|2025-03-10 03:15:00|756.3|751.8|756.8|752.3|757.1|752.6|755.8|751.3|2183
1741576800000|2025-03-10 03:20:00|756.6|752.1|755.6|751.1|756.6|752.1|755.1|750.6|2687
1741577100000|2025-03-10 03:25:00|755.8|751.3|755.1|750.6|757.1|752.6|754.3|749.8|3281
1741584600000|2025-03-10 05:30:00|754.7|750.2|754.5|750|756.2|751.7|754.3|749.8|6878
1741584900000|2025-03-10 05:35:00|754.3|749.8|755|750.5|755.5|751|753.5|749|3680
1741585200000|2025-03-10 05:40:00|755.3|750.8|756|751.5|756.5|752|755|750.5|2958
1741585500000|2025-03-10 05:45:00|756.2|751.7|753.5|749|756.2|751.7|753.5|749|3381
1741585800000|2025-03-10 05:50:00|753.3|748.8|752.8|748.3|753.3|748.8|752|747.5|6920
1741586100000|2025-03-10 05:55:00|752.5|748|752.3|747.8|753.3|748.8|752.3|747.8|2148
1741586400000|2025-03-10 06:00:00|752|747.5|753.6|749.1|753.6|749.1|751.8|747.3|3201
1741586700000|2025-03-10 06:05:00|753.8|749.3|752.8|748.3|754.1|749.6|752.8|748.3|1828
1741587000000|2025-03-10 06:10:00|753.1|748.6|753.3|748.8|753.3|748.8|752.8|748.3|1504
1741587300000|2025-03-10 06:15:00|753.8|749.3|753.8|749.3|754.7|750.2|753.3|748.8|2909
1741587600000|2025-03-10 06:20:00|753.6|749.1|750.8|746.3|753.6|749.1|750.8|746.3|6726
1741587900000|2025-03-10 06:25:00|751.1|746.6|751.8|747.3|751.8|747.3|750.8|746.3|5098
1741588200000|2025-03-10 06:30:00|751.7|747.2|752.1|747.6|752.6|748.1|750.8|746.3|3439
1741588500000|2025-03-10 06:35:00|751.8|747.3|752.1|747.6|752.6|748.1|751.6|747.1|2018
1741588800000|2025-03-10 06:40:00|751.9|747.4|751.6|747.1|752.1|747.6|750.6|746.1|4441
1741589100000|2025-03-10 06:45:00|751.8|747.3|751.1|746.6|751.8|747.3|750.3|745.8|4743
1741589400000|2025-03-10 06:50:00|751.3|746.8|751.1|746.6|752.1|747.6|750.8|746.3|5350
1741589700000|2025-03-10 06:55:00|751.4|746.9|750.6|746.1|751.6|747.1|750.1|745.6|9346
1741611600000|2025-03-10 13:00:00|753|748.5|750.5|746|754|749.5|750.5|746|13360
1741611900000|2025-03-10 13:05:00|750.2|745.7|750.2|745.7|750.9|746.4|749.9|745.4|6830
1741612200000|2025-03-10 13:10:00|750.4|745.9|750.9|746.4|751.4|746.9|750.4|745.9|4680
1741612500000|2025-03-10 13:15:00|750.8|746.3|751.9|747.4|752.4|747.9|750.8|746.3|4509
1741612800000|2025-03-10 13:20:00|752|747.5|752.4|747.9|752.9|748.4|751.4|746.9|5525
1741613100000|2025-03-10 13:25:00|752.2|747.7|751.7|747.2|752.2|747.7|751.2|746.7|4431
1741613400000|2025-03-10 13:30:00|751.9|747.4|753.3|748.8|753.4|748.9|751.9|747.4|4427
1741613700000|2025-03-10 13:35:00|753.2|748.7|752.7|748.2|753.2|748.7|752.2|747.7|2653
1741614000000|2025-03-10 13:40:00|752.8|748.3|753.9|749.4|754.4|749.9|752.8|748.3|5064
1741614300000|2025-03-10 13:45:00|753.7|749.2|753.4|748.9|753.7|749.2|752.7|748.2|2848
1741614600000|2025-03-10 13:50:00|753.2|748.7|752.4|747.9|753.2|748.7|752.4|747.9|1156
1741614900000|2025-03-10 13:55:00|752.2|747.7|751.2|746.7|752.4|747.9|751.2|746.7|4475
1741615200000|2025-03-10 14:00:00|751|746.5|751.2|746.7|751.7|747.2|750.7|746.2|3322
1741615500000|2025-03-10 14:05:00|751.3|746.8|751.2|746.7|751.7|747.2|750.9|746.4|1161
1741615800000|2025-03-10 14:10:00|751.3|746.8|751.7|747.2|751.7|747.2|751.3|746.8|494
1741616100000|2025-03-10 14:15:00|751.9|747.4|751.2|746.7|752.4|747.9|751.2|746.7|2417
1741616400000|2025-03-10 14:20:00|751.4|746.9|751.2|746.7|751.7|747.2|750.9|746.4|1744
1741616700000|2025-03-10 14:25:00|751.3|746.8|751.9|747.4|751.9|747.4|751.2|746.7|1334
1741617000000|2025-03-10 14:30:00|751.7|747.2|751.4|746.9|751.9|747.4|750.9|746.4|2614
1741617300000|2025-03-10 14:35:00|751.2|746.7|750.2|745.7|751.4|746.9|750.2|745.7|2904
1741617600000|2025-03-10 14:40:00|750.4|745.9|750.5|746|751.2|746.7|750.2|745.7|2165
1741617900000|2025-03-10 14:45:00|750.3|745.8|749.7|745.2|750.3|745.8|749.7|745.2|4357
1741618200000|2025-03-10 14:50:00|749.5|745|747.6|743.1|749.5|745|747.6|743.1|8709
1741618500000|2025-03-10 14:55:00|747.8|743.3|749.7|745.2|749.7|745.2|747|742.5|10651
1741654800000|2025-03-11 01:00:00|748.5|744|746.6|742.1|748.5|744|745.3|740.8|15022
1741655100000|2025-03-11 01:05:00|746.3|741.8|746.6|742.1|747.6|743.1|746.3|741.8|4551
1741655400000|2025-03-11 01:10:00|746.3|741.8|745.6|741.1|747.1|742.6|745.6|741.1|4667
1741655700000|2025-03-11 01:15:00|745.3|740.8|748.2|743.7|748.6|744.1|745.3|740.8|6427
1741656000000|2025-03-11 01:20:00|748.1|743.6|749.6|745.1|750.8|746.3|748.1|743.6|6142
1741656300000|2025-03-11 01:25:00|749.3|744.8|747.3|742.8|749.3|744.8|747.1|742.6|3695
1741656600000|2025-03-11 01:30:00|747.2|742.7|748.6|744.1|749.1|744.6|747.1|742.6|3092
1741656900000|2025-03-11 01:35:00|748.8|744.3|749.6|745.1|749.8|745.3|748.6|744.1|2851
1741657200000|2025-03-11 01:40:00|749.8|745.3|750.1|745.6|750.3|745.8|749.1|744.6|3540
1741657500000|2025-03-11 01:45:00|749.8|745.3|751.1|746.6|751.6|747.1|749.6|745.1|6118
1741657800000|2025-03-11 01:50:00|750.8|746.3|751.3|746.8|752|747.5|750.1|745.6|4679
1741658100000|2025-03-11 01:55:00|751.4|746.9|753.5|749|753.5|749|751|746.5|6426
1741658400000|2025-03-11 02:00:00|753.8|749.3|753|748.5|754|749.5|752.5|748|6302
1741658700000|2025-03-11 02:05:00|752.9|748.4|753.8|749.3|753.8|749.3|752.5|748|4008
1741659000000|2025-03-11 02:10:00|753.9|749.4|755|750.5|757.5|753|753.8|749.3|22217
1741660200000|2025-03-11 02:30:00|754.7|750.2|754.1|749.6|755|750.5|753|748.5|8088
1741660500000|2025-03-11 02:35:00|754|749.5|754|749.5|755|750.5|753.5|749|3642
1741660800000|2025-03-11 02:40:00|754.2|749.7|755|750.5|755.7|751.2|754.2|749.7|3882
1741661100000|2025-03-11 02:45:00|754.7|750.2|754.2|749.7|755.5|751|753.7|749.2|4487
1741661400000|2025-03-11 02:50:00|754|749.5|755.5|751|755.5|751|754|749.5|4605
1741661700000|2025-03-11 02:55:00|755.2|750.7|751.4|746.9|755.2|750.7|751.4|746.9|7531
1741662000000|2025-03-11 03:00:00|751.2|746.7|752.4|747.9|753.4|748.9|751.2|746.7|4731
1741662300000|2025-03-11 03:05:00|752.2|747.7|752.9|748.4|752.9|748.4|751.4|746.9|3302
1741662600000|2025-03-11 03:10:00|753.2|748.7|754.4|749.9|754.4|749.9|753.2|748.7|3508
1741662900000|2025-03-11 03:15:00|754.6|750.1|755.6|751.1|755.6|751.1|754.4|749.9|5777
1741663200000|2025-03-11 03:20:00|755.4|750.9|755.9|751.4|755.9|751.4|754.9|750.4|3514
1741663500000|2025-03-11 03:25:00|756.1|751.6|753.2|748.7|756.1|751.6|752.9|748.4|5345
1741671000000|2025-03-11 05:30:00|754|749.5|756.4|751.9|756.4|751.9|754|749.5|8100
1741671300000|2025-03-11 05:35:00|756.2|751.7|756.9|752.4|756.9|752.4|756.2|751.7|5018
1741671600000|2025-03-11 05:40:00|757|752.5|755.7|751.2|757|752.5|753.9|749.4|6461
1741671900000|2025-03-11 05:45:00|755.4|750.9|755.9|751.4|755.9|751.4|755.2|750.7|2497
1741672200000|2025-03-11 05:50:00|755.7|751.2|757.2|752.7|757.3|752.8|755.7|751.2|4104
1741672500000|2025-03-11 05:55:00|756.9|752.4|757.7|753.2|757.7|753.2|755.9|751.4|4629
1741672800000|2025-03-11 06:00:00|757.4|752.9|757.2|752.7|758.4|753.9|757.2|752.7|8217
1741673100000|2025-03-11 06:05:00|757.4|752.9|758.2|753.7|758.7|754.2|757.2|752.7|4857
1741673400000|2025-03-11 06:10:00|757.9|753.4|758.2|753.7|758.2|753.7|756.9|752.4|4483
1741673700000|2025-03-11 06:15:00|757.9|753.4|756.4|751.9|757.9|753.4|756.2|751.7|5451
1741674000000|2025-03-11 06:20:00|756.2|751.7|756.9|752.4|757.4|752.9|755.9|751.4|2911
1741674300000|2025-03-11 06:25:00|756.7|752.2|755.9|751.4|756.7|752.2|755.9|751.4|1229
1741674600000|2025-03-11 06:30:00|756.4|751.9|756.9|752.4|757.2|752.7|755.9|751.4|3093
1741674900000|2025-03-11 06:35:00|757.2|752.7|756.6|752.1|757.4|752.9|756.1|751.6|2250
1741675200000|2025-03-11 06:40:00|756.1|751.6|755.6|751.1|757.1|752.6|755.6|751.1|3540
1741675500000|2025-03-11 06:45:00|756.1|751.6|755.1|750.6|756.1|751.6|755.1|750.6|3710
1741675800000|2025-03-11 06:50:00|754.9|750.4|754.9|750.4|755.5|751|754.1|749.6|6284
1741676100000|2025-03-11 06:55:00|754.6|750.1|753.9|749.4|754.9|750.4|753.6|749.1|6885
1741698000000|2025-03-11 13:00:00|756|751.5|757.5|753|759.8|755.3|756|751.5|26933
1741698300000|2025-03-11 13:05:00|757.8|753.3|757.5|753|757.8|753.3|756|751.5|8697
1741698600000|2025-03-11 13:10:00|757.6|753.1|761.5|757|761.7|757.2|757.5|753|17167
1741698900000|2025-03-11 13:15:00|761.6|757.1|761|756.5|761.9|757.4|759.7|755.2|11085
1741699200000|2025-03-11 13:20:00|761.2|756.7|761.2|756.7|761.2|756.7|760.7|756.2|5535
1741699500000|2025-03-11 13:25:00|761.4|756.9|761.4|756.9|762.2|757.7|760.7|756.2|10212
1741699800000|2025-03-11 13:30:00|761.9|757.4|762.4|757.9|762.4|757.9|760.9|756.4|10236
1741700100000|2025-03-11 13:35:00|762.2|757.7|762.4|757.9|762.4|757.9|761.9|757.4|4008
1741700400000|2025-03-11 13:40:00|762.9|758.4|762.4|757.9|763.2|758.7|762.4|757.9|7245
1741700700000|2025-03-11 13:45:00|762.6|758.1|762.9|758.4|763.2|758.7|761.8|757.3|5015
1741701000000|2025-03-11 13:50:00|763.2|758.7|762.4|757.9|763.4|758.9|762.4|757.9|3099
1741701300000|2025-03-11 13:55:00|762.6|758.1|761.9|757.4|762.7|758.2|761.4|756.9|6125
1741701600000|2025-03-11 14:00:00|762.1|757.6|761.2|756.7|762.4|757.9|760.7|756.2|6790
1741701900000|2025-03-11 14:05:00|761.4|756.9|762.3|757.8|762.3|757.8|761.4|756.9|2864
1741702200000|2025-03-11 14:10:00|762.2|757.7|762.5|758|762.8|758.3|762.2|757.7|2650
1741702500000|2025-03-11 14:15:00|762.3|757.8|763.3|758.8|763.5|759|762.3|757.8|2854
1741702800000|2025-03-11 14:20:00|763|758.5|763|758.5|763.3|758.8|762.5|758|1718
1741703100000|2025-03-11 14:25:00|763.3|758.8|762|757.5|763.3|758.8|762|757.5|2496
1741703400000|2025-03-11 14:30:00|762.3|757.8|761|756.5|762.5|758|760.8|756.3|6099
1741703700000|2025-03-11 14:35:00|760.8|756.3|761.5|757|761.5|757|760|755.5|3915
1741704000000|2025-03-11 14:40:00|761.3|756.8|760.5|756|761.3|756.8|760.3|755.8|2689
1741704300000|2025-03-11 14:45:00|760.3|755.8|761|756.5|761|756.5|760|755.5|2854
1741704600000|2025-03-11 14:50:00|761.3|756.8|761|756.5|761.3|756.8|760|755.5|2680
1741704900000|2025-03-11 14:55:00|760.8|756.3|759.7|755.2|760.8|756.3|759.5|755|3258
1741741200000|2025-03-12 01:00:00|760.6|756.1|756.1|751.6|760.6|756.1|756.1|751.6|15108
1741741500000|2025-03-12 01:05:00|755.8|751.3|757.8|753.3|758.8|754.3|755.3|750.8|8366
1741741800000|2025-03-12 01:10:00|757.6|753.1|757.4|752.9|757.6|753.1|756.4|751.9|2908
1741742100000|2025-03-12 01:15:00|757.6|753.1|755.6|751.1|757.6|753.1|755.3|750.8|5447
1741742400000|2025-03-12 01:20:00|755.3|750.8|756.3|751.8|756.8|752.3|755.3|750.8|3492
1741742700000|2025-03-12 01:25:00|756.5|752|757.3|752.8|757.3|752.8|756.3|751.8|2808
1741743000000|2025-03-12 01:30:00|757.1|752.6|756.8|752.3|757.6|753.1|756.3|751.8|3039
1741743300000|2025-03-12 01:35:00|756.6|752.1|759|754.5|759|754.5|756.3|751.8|3878
1741743600000|2025-03-12 01:40:00|758.9|754.4|758.3|753.8|758.9|754.4|757.8|753.3|2313
1741743900000|2025-03-12 01:45:00|758|753.5|757.8|753.3|758|753.5|756.5|752|2293
1741744200000|2025-03-12 01:50:00|757.6|753.1|758.3|753.8|758.3|753.8|757|752.5|1369
1741744500000|2025-03-12 01:55:00|758|753.5|757.3|752.8|758.3|753.8|757.3|752.8|2146
1741744800000|2025-03-12 02:00:00|757.5|753|757|752.5|757.8|753.3|756.8|752.3|1399
1741745100000|2025-03-12 02:05:00|756.8|752.3|756.3|751.8|757.3|752.8|756.3|751.8|2659
1741745400000|2025-03-12 02:10:00|756.1|751.6|756.1|751.6|756.3|751.8|755.3|750.8|3673
1741746600000|2025-03-12 02:30:00|755.8|751.3|756.1|751.6|756.6|752.1|755.6|751.1|3160
1741746900000|2025-03-12 02:35:00|755.8|751.3|755.6|751.1|755.8|751.3|755|750.5|5567
1741747200000|2025-03-12 02:40:00|755.4|750.9|755.4|750.9|756.1|751.6|754.9|750.4|2922
1741747500000|2025-03-12 02:45:00|755.2|750.7|755.5|751|755.6|751.1|754.3|749.8|2673
1741747800000|2025-03-12 02:50:00|755.6|751.1|757.3|752.8|757.5|753|755.6|751.1|3104
1741748100000|2025-03-12 02:55:00|757.1|752.6|757.6|753.1|757.8|753.3|756.6|752.1|3260
1741748400000|2025-03-12 03:00:00|757.8|753.3|758|753.5|759.1|754.6|757.8|753.3|4531
1741748700000|2025-03-12 03:05:00|757.8|753.3|758.3|753.8|759.1|754.6|757.6|753.1|2409
1741749000000|2025-03-12 03:10:00|758.1|753.6|757.6|753.1|758.3|753.8|757.6|753.1|2417
1741749300000|2025-03-12 03:15:00|757.8|753.3|756.8|752.3|758.6|754.1|756.8|752.3|1588
1741749600000|2025-03-12 03:20:00|756.7|752.2|755.8|751.3|756.7|752.2|755.6|751.1|4442
1741749900000|2025-03-12 03:25:00|756.1|751.6|759.1|754.6|759.4|754.9|755.8|751.3|6912
1741757400000|2025-03-12 05:30:00|759.8|755.3|761.5|757|761.8|757.3|758.3|753.8|14443
1741757700000|2025-03-12 05:35:00|761.8|757.3|760.3|755.8|761.8|757.3|760.3|755.8|4123
1741758000000|2025-03-12 05:40:00|760.5|756|759.3|754.8|760.8|756.3|759.1|754.6|4466
1741758300000|2025-03-12 05:45:00|759.1|754.6|758.6|754.1|759.3|754.8|758|753.5|4098
1741758600000|2025-03-12 05:50:00|758.8|754.3|759.8|755.3|760.1|755.6|758.8|754.3|2787
1741758900000|2025-03-12 05:55:00|760.1|755.6|760.6|756.1|761|756.5|759.8|755.3|3006
1741759200000|2025-03-12 06:00:00|760.8|756.3|760.3|755.8|760.8|756.3|760|755.5|1482
1741759500000|2025-03-12 06:05:00|760|755.5|760.8|756.3|761.3|756.8|759.8|755.3|2660
1741759800000|2025-03-12 06:10:00|760.5|756|760.3|755.8|761.1|756.6|760.3|755.8|2467
1741760100000|2025-03-12 06:15:00|760.5|756|759|754.5|760.5|756|758.8|754.3|3295
1741760400000|2025-03-12 06:20:00|758.8|754.3|755|750.5|758.8|754.3|755|750.5|9252
1741760700000|2025-03-12 06:25:00|755.3|750.8|750.3|745.8|755.5|751|750.1|745.6|31822
1741761000000|2025-03-12 06:30:00|750.1|745.6|752|747.5|754|749.5|750.1|745.6|15915
1741761300000|2025-03-12 06:35:00|752.2|747.7|751.8|747.3|752.5|748|751|746.5|6627
1741761600000|2025-03-12 06:40:00|752|747.5|751.8|747.3|753.5|749|751.3|746.8|6053
1741761900000|2025-03-12 06:45:00|752|747.5|748.9|744.4|752.3|747.8|748.4|743.9|17554
1741762200000|2025-03-12 06:50:00|748.7|744.2|743.9|739.4|748.9|744.4|743.5|739|39378
1741762500000|2025-03-12 06:55:00|743.7|739.2|749.1|744.6|749.4|744.9|742.9|738.4|31936
1741784400000|2025-03-12 13:00:00|751.6|747.1|752.9|748.4|754.7|750.2|751.6|747.1|26373
1741784700000|2025-03-12 13:05:00|753.2|748.7|753.2|748.7|753.7|749.2|752.2|747.7|8612
1741785000000|2025-03-12 13:10:00|753|748.5|753.9|749.4|754.7|750.2|752.7|748.2|9053
1741785300000|2025-03-12 13:15:00|754|749.5|753.4|748.9|754.4|749.9|752.9|748.4|4094
1741785600000|2025-03-12 13:20:00|753.5|749|753.7|749.2|753.9|749.4|753.2|748.7|2852
1741785900000|2025-03-12 13:25:00|753.9|749.4|753.7|749.2|754.2|749.7|753.7|749.2|3850
1741786200000|2025-03-12 13:30:00|753.8|749.3|752.4|747.9|754.2|749.7|752.4|747.9|4117
1741786500000|2025-03-12 13:35:00|752.7|748.2|755.6|751.1|755.9|751.4|752.4|747.9|9162
1741786800000|2025-03-12 13:40:00|755.4|750.9|754.6|750.1|755.4|750.9|754.6|750.1|1783
1741787100000|2025-03-12 13:45:00|754.9|750.4|754.1|749.6|754.9|750.4|753.6|749.1|2987
1741787400000|2025-03-12 13:50:00|754.6|750.1|754.1|749.6|754.6|750.1|753.4|748.9|1860
1741787700000|2025-03-12 13:55:00|754.4|749.9|754.1|749.6|754.4|749.9|753.9|749.4|1278
1741788000000|2025-03-12 14:00:00|754.4|749.9|753.7|749.2|754.4|749.9|753.7|749.2|1087
1741788300000|2025-03-12 14:05:00|753.6|749.1|753.9|749.4|754.4|749.9|753.6|749.1|1534
1741788600000|2025-03-12 14:10:00|753.6|749.1|753.6|749.1|753.6|749.1|752.9|748.4|3183
1741788900000|2025-03-12 14:15:00|753.4|748.9|753.1|748.6|753.6|749.1|752.9|748.4|2692
1741789200000|2025-03-12 14:20:00|753.4|748.9|752.9|748.4|753.6|749.1|752.9|748.4|2078
1741789500000|2025-03-12 14:25:00|752.6|748.1|749.9|745.4|752.9|748.4|749.7|745.2|8609
1741789800000|2025-03-12 14:30:00|750.2|745.7|749.9|745.4|750.9|746.4|749.9|745.4|3818
1741790100000|2025-03-12 14:35:00|750.2|745.7|751.4|746.9|751.4|746.9|749.9|745.4|2972
1741790400000|2025-03-12 14:40:00|751.1|746.6|750.9|746.4|751.4|746.9|750.6|746.1|1819
1741790700000|2025-03-12 14:45:00|751.1|746.6|751.1|746.6|751.6|747.1|751.1|746.6|1631
1741791000000|2025-03-12 14:50:00|750.9|746.4|751.9|747.4|751.9|747.4|750.6|746.1|2143
1741791300000|2025-03-12 14:55:00|751.6|747.1|750.8|746.3|751.6|747.1|750.6|746.1|3205
1741827600000|2025-03-13 01:00:00|752.2|747.7|752.2|747.7|752.7|748.2|751|746.5|6289
1741827900000|2025-03-13 01:05:00|752.5|748|750.7|746.2|753|748.5|750.7|746.2|3499
1741828200000|2025-03-13 01:10:00|750.5|746|750.7|746.2|751.2|746.7|750.5|746|2601
1741828500000|2025-03-13 01:15:00|750.9|746.4|751|746.5|751|746.5|750|745.5|2117
1741828800000|2025-03-13 01:20:00|750.8|746.3|751|746.5|751|746.5|750|745.5|3179
1741829100000|2025-03-13 01:25:00|751.2|746.7|751|746.5|751.5|747|751|746.5|1816
1741829400000|2025-03-13 01:30:00|751.2|746.7|752|747.5|752.5|748|751|746.5|2952
1741829700000|2025-03-13 01:35:00|751.8|747.3|750.5|746|751.8|747.3|750.5|746|3106
1741830000000|2025-03-13 01:40:00|750.7|746.2|752.2|747.7|752.2|747.7|750.2|745.7|2845
1741830300000|2025-03-13 01:45:00|752.5|748|753|748.5|753.5|749|752.5|748|3682
1741830600000|2025-03-13 01:50:00|753.2|748.7|754.7|750.2|754.7|750.2|753.2|748.7|6519
1741830900000|2025-03-13 01:55:00|754.9|750.4|754.7|750.2|755.9|751.4|754.4|749.9|7595
1741831200000|2025-03-13 02:00:00|754.4|749.9|754.1|749.6|754.7|750.2|753.7|749.2|4603
1741831500000|2025-03-13 02:05:00|753.9|749.4|755.2|750.7|755.2|750.7|753.7|749.2|1878
1741831800000|2025-03-13 02:10:00|755.4|750.9|759.6|755.1|759.9|755.4|755.4|750.9|27469
1741833000000|2025-03-13 02:30:00|759.1|754.6|758.3|753.8|760.1|755.6|757.3|752.8|17110
1741833300000|2025-03-13 02:35:00|758.6|754.1|758.3|753.8|759.6|755.1|757.8|753.3|6698
1741833600000|2025-03-13 02:40:00|758.6|754.1|759.8|755.3|759.8|755.3|758.6|754.1|3529
1741833900000|2025-03-13 02:45:00|759.6|755.1|758.1|753.6|759.6|755.1|758.1|753.6|4763
1741834200000|2025-03-13 02:50:00|758.3|753.8|756.6|752.1|758.6|754.1|756.4|751.9|5941
1741834500000|2025-03-13 02:55:00|756.9|752.4|759.1|754.6|759.1|754.6|756.9|752.4|4859
1741834800000|2025-03-13 03:00:00|759|754.5|758.1|753.6|759.1|754.6|758.1|753.6|3482
1741835100000|2025-03-13 03:05:00|758.4|753.9|757.1|752.6|758.6|754.1|757.1|752.6|3141
1741835400000|2025-03-13 03:10:00|757.5|753|757.6|753.1|758.1|753.6|757.4|752.9|2452
1741835700000|2025-03-13 03:15:00|757.9|753.4|756.2|751.7|758.1|753.6|755.6|751.1|5128
1741836000000|2025-03-13 03:20:00|756.1|751.6|755.1|750.6|756.1|751.6|755|750.5|3503
1741836300000|2025-03-13 03:25:00|754.8|750.3|754|749.5|755.6|751.1|753.4|748.9|6086
1741843800000|2025-03-13 05:30:00|753.5|749|752.2|747.7|754.1|749.6|752.2|747.7|12206
1741844100000|2025-03-13 05:35:00|752.1|747.6|753.7|749.2|753.9|749.4|751.7|747.2|6304
1741844400000|2025-03-13 05:40:00|753.4|748.9|753.2|748.7|753.7|749.2|752.7|748.2|3408
1741844700000|2025-03-13 05:45:00|752.9|748.4|753.2|748.7|753.2|748.7|752.2|747.7|4923
1741845000000|2025-03-13 05:50:00|753.3|748.8|753.9|749.4|754.7|750.2|753.3|748.8|4435
1741845300000|2025-03-13 05:55:00|753.7|749.2|753.7|749.2|754.3|749.8|753.7|749.2|2458
1741845600000|2025-03-13 06:00:00|753.9|749.4|753.7|749.2|754.7|750.2|753.7|749.2|1841
1741845900000|2025-03-13 06:05:00|753.6|749.1|753.6|749.1|754.1|749.6|752.9|748.4|2326
1741846200000|2025-03-13 06:10:00|753.9|749.4|753.6|749.1|754.1|749.6|752.6|748.1|2154
1741846500000|2025-03-13 06:15:00|753.9|749.4|753.6|749.1|755.4|750.9|752.9|748.4|4259
1741846800000|2025-03-13 06:20:00|753.9|749.4|753.4|748.9|754.1|749.6|752.9|748.4|1882
1741847100000|2025-03-13 06:25:00|753.1|748.6|754.9|750.4|755.4|750.9|752.9|748.4|4688
1741847400000|2025-03-13 06:30:00|754.6|750.1|757.9|753.4|758.4|753.9|754.6|750.1|10490
1741847700000|2025-03-13 06:35:00|757.7|753.2|757.1|752.6|757.7|753.2|756.9|752.4|4129
1741848000000|2025-03-13 06:40:00|757.4|752.9|757.9|753.4|757.9|753.4|755.9|751.4|5363
1741848300000|2025-03-13 06:45:00|757.6|753.1|756.4|751.9|757.9|753.4|755.9|751.4|3504
1741848600000|2025-03-13 06:50:00|756.1|751.6|756.9|752.4|757.4|752.9|755.6|751.1|5471
1741848900000|2025-03-13 06:55:00|756.6|752.1|757.2|752.7|757.7|753.2|756.4|751.9|8446
1741870800000|2025-03-13 13:00:00|759.8|755.3|757.5|753|761.2|756.7|757.5|753|27158
1741871100000|2025-03-13 13:05:00|757.6|753.1|757.2|752.7|758.2|753.7|756.2|751.7|8409
1741871400000|2025-03-13 13:10:00|757|752.5|756.8|752.3|757.5|753|756.5|752|4011
1741871700000|2025-03-13 13:15:00|757|752.5|757.5|753|757.8|753.3|757|752.5|2025
1741872000000|2025-03-13 13:20:00|757.8|753.3|758.3|753.8|758.5|754|757.8|753.3|3721
1741872300000|2025-03-13 13:25:00|758.5|754|759.5|755|759.5|755|758.5|754|2661
1741872600000|2025-03-13 13:30:00|759.3|754.8|757.8|753.3|759.3|754.8|757.7|753.2|3636
1741872900000|2025-03-13 13:35:00|757.6|753.1|757.8|753.3|757.9|753.4|757.5|753|1282
1741873200000|2025-03-13 13:40:00|758|753.5|758|753.5|758.3|753.8|757.5|753|1669
1741873500000|2025-03-13 13:45:00|757.8|753.3|757.3|752.8|757.9|753.4|757.3|752.8|2216
1741873800000|2025-03-13 13:50:00|757.5|753|757.8|753.3|757.8|753.3|757.3|752.8|1151
1741874100000|2025-03-13 13:55:00|757.5|753|757.5|753|757.8|753.3|757.3|752.8|733
1741874400000|2025-03-13 14:00:00|757.3|752.8|757|752.5|757.3|752.8|756.5|752|2747
1741874700000|2025-03-13 14:05:00|757.2|752.7|758|753.5|758|753.5|757.2|752.7|2011
1741875000000|2025-03-13 14:10:00|757.8|753.3|757.7|753.2|758|753.5|757.5|753|1069
1741875300000|2025-03-13 14:15:00|757.5|753|758|753.5|758.1|753.6|757.5|753|755
1741875600000|2025-03-13 14:20:00|757.7|753.2|758.5|754|758.5|754|757.5|753|2010
1741875900000|2025-03-13 14:25:00|758.7|754.2|758|753.5|759|754.5|757.5|753|4289
1741876200000|2025-03-13 14:30:00|758.2|753.7|758.5|754|758.5|754|758|753.5|1935
1741876500000|2025-03-13 14:35:00|758.2|753.7|759.5|755|759.5|755|758.2|753.7|3192
1741876800000|2025-03-13 14:40:00|759.7|755.2|760.2|755.7|760.2|755.7|759.2|754.7|4338
1741877100000|2025-03-13 14:45:00|760.4|755.9|759.7|755.2|761.2|756.7|759.7|755.2|9770
1741877400000|2025-03-13 14:50:00|759.8|755.3|759.7|755.2|761.9|757.4|759.7|755.2|11453
1741877700000|2025-03-13 14:55:00|759.4|754.9|759.7|755.2|760.9|756.4|759.4|754.9|7354
1741914000000|2025-03-14 01:00:00|760.9|756.4|761.7|757.2|762.4|757.9|759|754.5|17874
1741914300000|2025-03-14 01:05:00|761.9|757.4|760.7|756.2|762.9|758.4|760.7|756.2|9948
1741914600000|2025-03-14 01:10:00|760.9|756.4|763.6|759.1|763.9|759.4|760.7|756.2|9964
1741914900000|2025-03-14 01:15:00|763.8|759.3|763.4|758.9|764.1|759.6|762.6|758.1|10863
1741915200000|2025-03-14 01:20:00|763.6|759.1|764.4|759.9|764.4|759.9|763.1|758.6|6276
1741915500000|2025-03-14 01:25:00|764.2|759.7|764.7|760.2|764.7|760.2|763.4|758.9|4720
1741915800000|2025-03-14 01:30:00|764.2|759.7|763.9|759.4|764.9|760.4|763.9|759.4|6951
1741916100000|2025-03-14 01:35:00|764.1|759.6|765.4|760.9|765.6|761.1|763.9|759.4|8846
1741916400000|2025-03-14 01:40:00|765.6|761.1|765.6|761.1|765.6|761.1|765.1|760.6|5123
1741916700000|2025-03-14 01:45:00|765.4|760.9|764.1|759.6|765.6|761.1|764|759.5|4115
1741917000000|2025-03-14 01:50:00|763.9|759.4|764.8|760.3|765.8|761.3|763.5|759|7654
1741917300000|2025-03-14 01:55:00|765.1|760.6|765.6|761.1|766.1|761.6|765.1|760.6|4251
1741917600000|2025-03-14 02:00:00|765.8|761.3|764.1|759.6|766.1|761.6|764.1|759.6|4701
1741917900000|2025-03-14 02:05:00|764.4|759.9|764.9|760.4|765.1|760.6|764.4|759.9|2052
1741918200000|2025-03-14 02:10:00|765.1|760.6|765.7|761.2|766.2|761.7|764.9|760.4|2902
1741919400000|2025-03-14 02:30:00|765.9|761.4|765.2|760.7|765.9|761.4|765.2|760.7|3235
1741919700000|2025-03-14 02:35:00|765.4|760.9|765.7|761.2|765.7|761.2|765.2|760.7|1348
1741920000000|2025-03-14 02:40:00|765.9|761.4|764.4|759.9|766.2|761.7|764.2|759.7|3705
1741920300000|2025-03-14 02:45:00|764.7|760.2|764.4|759.9|765|760.5|763.7|759.2|4628
1741920600000|2025-03-14 02:50:00|764.2|759.7|764.2|759.7|764.2|759.7|763.5|759|3000
1741920900000|2025-03-14 02:55:00|764.3|759.8|765.7|761.2|765.9|761.4|764.2|759.7|3259
1741921200000|2025-03-14 03:00:00|765.9|761.4|767.7|763.2|767.7|763.2|765.7|761.2|9957
1741921500000|2025-03-14 03:05:00|768|763.5|768|763.5|768.7|764.2|767.7|763.2|10086
1741921800000|2025-03-14 03:10:00|768.2|763.7|768.4|763.9|768.7|764.2|767.9|763.4|4152
1741922100000|2025-03-14 03:15:00|768.7|764.2|769.4|764.9|769.4|764.9|768.2|763.7|9195
1741922400000|2025-03-14 03:20:00|769.6|765.1|769.6|765.1|770.1|765.6|769|764.5|11128
1741922700000|2025-03-14 03:25:00|769.5|765|768.1|763.6|769.6|765.1|767.9|763.4|7111
1741930200000|2025-03-14 05:30:00|768.2|763.7|767.4|762.9|768.6|764.1|767.4|762.9|6417
1741930500000|2025-03-14 05:35:00|767.6|763.1|767.9|763.4|768.1|763.6|767.1|762.6|3754
1741930800000|2025-03-14 05:40:00|768.1|763.6|768.1|763.6|768.6|764.1|767.4|762.9|2673
1741931100000|2025-03-14 05:45:00|768.4|763.9|768.6|764.1|768.6|764.1|768.1|763.6|1736
1741931400000|2025-03-14 05:50:00|768.4|763.9|767.4|762.9|768.6|764.1|767.4|762.9|2330
1741931700000|2025-03-14 05:55:00|767.5|763|768.1|763.6|768.4|763.9|767.4|762.9|1651
1741932000000|2025-03-14 06:00:00|768.4|763.9|768.1|763.6|768.6|764.1|767.1|762.6|3489
1741932300000|2025-03-14 06:05:00|768.4|763.9|767.9|763.4|768.6|764.1|767.6|763.1|1517
1741932600000|2025-03-14 06:10:00|768.1|763.6|767.1|762.6|768.1|763.6|766.9|762.4|3342
1741932900000|2025-03-14 06:15:00|767.3|762.8|768.4|763.9|768.4|763.9|767.3|762.8|1720
1741933200000|2025-03-14 06:20:00|768.1|763.6|769.8|765.3|769.8|765.3|768.1|763.6|6346
1741933500000|2025-03-14 06:25:00|770.1|765.6|769.3|764.8|770.3|765.8|768.8|764.3|4809
1741933800000|2025-03-14 06:30:00|769.5|765|770.3|765.8|770.3|765.8|769.3|764.8|6236
1741934100000|2025-03-14 06:35:00|770|765.5|770.3|765.8|770.5|766|769.8|765.3|5344
1741934400000|2025-03-14 06:40:00|770.5|766|770.5|766|770.5|766|770|765.5|4953
1741934700000|2025-03-14 06:45:00|770.8|766.3|770.5|766|771|766.5|769.8|765.3|9715
1741935000000|2025-03-14 06:50:00|770.8|766.3|771.3|766.8|771.8|767.3|770.5|766|8651
1741935300000|2025-03-14 06:55:00|771.1|766.6|770.3|765.8|771.1|766.6|769.8|765.3|15159
1741957200000|2025-03-14 13:00:00|769.2|764.7|767.7|763.2|769.2|764.7|767|762.5|14444
1741957500000|2025-03-14 13:05:00|767.5|763|765.2|760.7|767.7|763.2|764.5|760|14303
1741957800000|2025-03-14 13:10:00|765.5|761|764.7|760.2|765.5|761|764.5|760|4906
1741958100000|2025-03-14 13:15:00|764.5|760|763.7|759.2|764.7|760.2|763.2|758.7|8412
1741958400000|2025-03-14 13:20:00|763.5|759|762.2|757.7|764|759.5|762.2|757.7|10179
1741958700000|2025-03-14 13:25:00|762.5|758|763|758.5|763.5|759|762.2|757.7|8165
1741959000000|2025-03-14 13:30:00|763.2|758.7|762.5|758|763.5|759|762.5|758|6117
1741959300000|2025-03-14 13:35:00|762.7|758.2|761.5|757|763.2|758.7|761.5|757|7745
1741959600000|2025-03-14 13:40:00|761.3|756.8|760.2|755.7|761.5|757|759.5|755|15292
1741959900000|2025-03-14 13:45:00|760|755.5|760|755.5|761.2|756.7|760|755.5|6830
1741960200000|2025-03-14 13:50:00|759.8|755.3|759.9|755.4|760|755.5|759.4|754.9|6652
1741960500000|2025-03-14 13:55:00|760.2|755.7|760|755.5|760.7|756.2|759.7|755.2|3672
1741960800000|2025-03-14 14:00:00|759.7|755.2|759.7|755.2|760.2|755.7|759.4|754.9|3131
1741961100000|2025-03-14 14:05:00|759.9|755.4|759|754.5|759.9|755.4|759|754.5|6685
1741961400000|2025-03-14 14:10:00|759.2|754.7|759.2|754.7|759.7|755.2|759|754.5|4721
1741961700000|2025-03-14 14:15:00|759|754.5|759.7|755.2|759.7|755.2|759|754.5|3454
1741962000000|2025-03-14 14:20:00|759.9|755.4|759.7|755.2|760.2|755.7|759.7|755.2|2815
1741962300000|2025-03-14 14:25:00|759.5|755|759.2|754.7|759.5|755|758.7|754.2|3096
1741962600000|2025-03-14 14:30:00|759.5|755|760.2|755.7|760.2|755.7|759.5|755|2965
1741962900000|2025-03-14 14:35:00|760|755.5|759.5|755|760|755.5|759.5|755|1665
1741963200000|2025-03-14 14:40:00|759.7|755.2|759.2|754.7|759.7|755.2|758.7|754.2|2387
1741963500000|2025-03-14 14:45:00|759|754.5|756.2|751.7|759|754.5|756.2|751.7|13291
1741963800000|2025-03-14 14:50:00|756|751.5|755.5|751|756.2|751.7|755.4|750.9|10070
1741964100000|2025-03-14 14:55:00|755.7|751.2|753.9|749.4|756.5|752|753.9|749.4|10959
1741964400000|2025-03-14 15:00:00|754.1|749.6|754.1|749.6|754.1|749.6|754.1|749.6|0
1742173200000|2025-03-17 01:00:00|755.8|751.3|758.3|753.8|759.3|754.8|755.8|751.3|26271
1742173500000|2025-03-17 01:05:00|758.4|753.9|754.8|750.3|759.1|754.6|754.8|750.3|10055
1742173800000|2025-03-17 01:10:00|754.6|750.1|756.8|752.3|757.1|752.6|754.6|750.1|7747
1742174100000|2025-03-17 01:15:00|757.1|752.6|758.5|754|759.3|754.8|756.6|752.1|7353
1742174400000|2025-03-17 01:20:00|758.8|754.3|758.3|753.8|758.8|754.3|757.6|753.1|3553
1742174700000|2025-03-17 01:25:00|758.1|753.6|758.6|754.1|758.6|754.1|757.6|753.1|2803
1742175000000|2025-03-17 01:30:00|758.3|753.8|757.6|753.1|758.3|753.8|756.9|752.4|4240
1742175300000|2025-03-17 01:35:00|757.4|752.9|757.6|753.1|757.6|753.1|755.9|751.4|4780
1742175600000|2025-03-17 01:40:00|757.4|752.9|759.1|754.6|759.1|754.6|757.1|752.6|3894
1742175900000|2025-03-17 01:45:00|758.8|754.3|757.1|752.6|759.1|754.6|756.6|752.1|4444
1742176200000|2025-03-17 01:50:00|756.9|752.4|756.6|752.1|757.1|752.6|756.1|751.6|3361
1742176500000|2025-03-17 01:55:00|756.7|752.2|755.1|750.6|756.7|752.2|755.1|750.6|4361
1742176800000|2025-03-17 02:00:00|754.9|750.4|754|749.5|756.1|751.6|754|749.5|5410
1742177100000|2025-03-17 02:05:00|754.4|749.9|752.7|748.2|755.4|750.9|752.7|748.2|9022
1742177400000|2025-03-17 02:10:00|752.8|748.3|754.2|749.7|754.4|749.9|752.7|748.2|6068
1742178600000|2025-03-17 02:30:00|755.1|750.6|756.3|751.8|756.8|752.3|754.1|749.6|8022
1742178900000|2025-03-17 02:35:00|756.1|751.6|755.8|751.3|756.1|751.6|754.8|750.3|2472
1742179200000|2025-03-17 02:40:00|756|751.5|756.8|752.3|756.8|752.3|755.3|750.8|3007
1742179500000|2025-03-17 02:45:00|756.5|752|755.5|751|757.8|753.3|755.5|751|3879
1742179800000|2025-03-17 02:50:00|755.3|750.8|755|750.5|756|751.5|754.3|749.8|3008
1742180100000|2025-03-17 02:55:00|754.8|750.3|755.8|751.3|756|751.5|754.3|749.8|2068
1742180400000|2025-03-17 03:00:00|755.5|751|754.9|750.4|756.3|751.8|754.8|750.3|3550
1742180700000|2025-03-17 03:05:00|755.1|750.6|755.1|750.6|755.6|751.1|754.4|749.9|2712
1742181000000|2025-03-17 03:10:00|754.9|750.4|755.1|750.6|755.6|751.1|754.4|749.9|2373
1742181300000|2025-03-17 03:15:00|755|750.5|754.3|749.8|755.6|751.1|754.1|749.6|2221
1742181600000|2025-03-17 03:20:00|754.1|749.6|755.1|750.6|755.6|751.1|753.8|749.3|2364
1742181900000|2025-03-17 03:25:00|754.8|750.3|753.2|748.7|755|750.5|753.1|748.6|4970
1742189400000|2025-03-17 05:30:00|752.7|748.2|752.1|747.6|752.8|748.3|750.9|746.4|14705
1742189700000|2025-03-17 05:35:00|751.8|747.3|752.8|748.3|753.3|748.8|751.6|747.1|4433
1742190000000|2025-03-17 05:40:00|752.3|747.8|751.9|747.4|752.8|748.3|751.9|747.4|3030
1742190300000|2025-03-17 05:45:00|752.1|747.6|752.6|748.1|753.1|748.6|751.6|747.1|2769
1742190600000|2025-03-17 05:50:00|752.8|748.3|752.6|748.1|753.6|749.1|752.1|747.6|4205
1742190900000|2025-03-17 05:55:00|752.8|748.3|752.9|748.4|753.4|748.9|752.4|747.9|2031
1742191200000|2025-03-17 06:00:00|752.7|748.2|752.9|748.4|753.9|749.4|752.6|748.1|2076
1742191500000|2025-03-17 06:05:00|753.2|748.7|753.7|749.2|754.2|749.7|753.2|748.7|2765
1742191800000|2025-03-17 06:10:00|753.4|748.9|752.9|748.4|753.4|748.9|752.7|748.2|3750
1742192100000|2025-03-17 06:15:00|752.7|748.2|752.9|748.4|753.4|748.9|752.4|747.9|1815
1742192400000|2025-03-17 06:20:00|753.1|748.6|753.9|749.4|753.9|749.4|752.2|747.7|5099
1742192700000|2025-03-17 06:25:00|753.8|749.3|752.7|748.2|754.7|750.2|752.7|748.2|3220
1742193000000|2025-03-17 06:30:00|752.5|748|753.2|748.7|753.4|748.9|752.5|748|2152
1742193300000|2025-03-17 06:35:00|753.4|748.9|753.9|749.4|753.9|749.4|752.7|748.2|1748
1742193600000|2025-03-17 06:40:00|753.7|749.2|754.7|750.2|754.7|750.2|753.7|749.2|2036
1742193900000|2025-03-17 06:45:00|754.5|750|753.7|749.2|754.5|750|753.5|749|3104
1742194200000|2025-03-17 06:50:00|753.9|749.4|754.7|750.2|754.7|750.2|753.7|749.2|3194
1742194500000|2025-03-17 06:55:00|755.2|750.7|755.5|751|756.2|751.7|755|750.5|8481
1742216400000|2025-03-17 13:00:00|754.8|750.3|753.7|749.2|755.2|750.7|752.9|748.4|11632
1742216700000|2025-03-17 13:05:00|753.6|749.1|753.7|749.2|753.7|749.2|751.9|747.4|6810
1742217000000|2025-03-17 13:10:00|753.6|749.1|753.2|748.7|754.9|750.4|753.2|748.7|5446
1742217300000|2025-03-17 13:15:00|753.3|748.8|753.6|749.1|753.7|749.2|752.2|747.7|6352
1742217600000|2025-03-17 13:20:00|753.7|749.2|753.9|749.4|754.2|749.7|753.7|749.2|1780
1742217900000|2025-03-17 13:25:00|754.1|749.6|753.4|748.9|754.1|749.6|753.3|748.8|1857
1742218200000|2025-03-17 13:30:00|753.6|749.1|753.7|749.2|754.2|749.7|753.4|748.9|1797
1742218500000|2025-03-17 13:35:00|753.5|749|753|748.5|754|749.5|752.2|747.7|4368
1742218800000|2025-03-17 13:40:00|752.7|748.2|752.3|747.8|753|748.5|752|747.5|4343
1742219100000|2025-03-17 13:45:00|752.5|748|752.5|748|753.5|749|752|747.5|2897
1742219400000|2025-03-17 13:50:00|752.3|747.8|752.5|748|752.5|748|752|747.5|3097
1742219700000|2025-03-17 13:55:00|752.3|747.8|753|748.5|753|748.5|752.3|747.8|1388
1742220000000|2025-03-17 14:00:00|752.5|748|753.5|749|753.5|749|752.5|748|2449
1742220300000|2025-03-17 14:05:00|753.3|748.8|753|748.5|753.5|749|752.5|748|1286
1742220600000|2025-03-17 14:10:00|753.3|748.8|753|748.5|753.3|748.8|753|748.5|315
1742220900000|2025-03-17 14:15:00|753.2|748.7|753|748.5|753.2|748.7|752.5|748|1475
1742221200000|2025-03-17 14:20:00|752.7|748.2|752.5|748|752.7|748.2|752.5|748|875
1742221500000|2025-03-17 14:25:00|752.7|748.2|751.5|747|752.7|748.2|750.5|746|6730
1742221800000|2025-03-17 14:30:00|751.3|746.8|751.7|747.2|752|747.5|751|746.5|2212
1742222100000|2025-03-17 14:35:00|752.2|747.7|750.7|746.2|752.2|747.7|750.5|746|3478
1742222400000|2025-03-17 14:40:00|750.5|746|751.2|746.7|751.7|747.2|749.7|745.2|5769
1742222700000|2025-03-17 14:45:00|750.9|746.4|751.7|747.2|751.7|747.2|750.9|746.4|1014
1742223000000|2025-03-17 14:50:00|751.2|746.7|750.9|746.4|751.4|746.9|750.9|746.4|2055
1742223300000|2025-03-17 14:55:00|751|746.5|751.9|747.4|751.9|747.4|750.9|746.4|4215
1742259600000|2025-03-18 01:00:00|752.2|747.7|754.2|749.7|754.2|749.7|751.9|747.4|8597
1742259900000|2025-03-18 01:05:00|754|749.5|752.5|748|754|749.5|752.5|748|3453
1742260200000|2025-03-18 01:10:00|752.2|747.7|753.4|748.9|753.5|749|752|747.5|4359
1742260500000|2025-03-18 01:15:00|753.3|748.8|753.2|748.7|753.3|748.8|751.3|746.8|6190
1742260800000|2025-03-18 01:20:00|753|748.5|752.3|747.8|753.5|749|752.3|747.8|5356
1742261100000|2025-03-18 01:25:00|752|747.5|752|747.5|752.5|748|751.4|746.9|4607
1742261400000|2025-03-18 01:30:00|751.8|747.3|751.5|747|752|747.5|751|746.5|2891
1742261700000|2025-03-18 01:35:00|752|747.5|752|747.5|752.5|748|751.3|746.8|3313
1742262000000|2025-03-18 01:40:00|752.3|747.8|753.5|749|753.5|749|752.3|747.8|3611
1742262300000|2025-03-18 01:45:00|753.8|749.3|755|750.5|755|750.5|753|748.5|4893
1742262600000|2025-03-18 01:50:00|755.3|750.8|755|750.5|755.5|751|754|749.5|5894
1742262900000|2025-03-18 01:55:00|755.1|750.6|753.5|749|755.1|750.6|753.5|749|3471
1742263200000|2025-03-18 02:00:00|753.6|749.1|754.6|750.1|755.5|751|753.6|749.1|4223
1742263500000|2025-03-18 02:05:00|755|750.5|755|750.5|755.5|751|754.5|750|2139
1742263800000|2025-03-18 02:10:00|754.8|750.3|757.6|753.1|758.3|753.8|754.5|750|13839
1742265000000|2025-03-18 02:30:00|757.8|753.3|757.1|752.6|758.6|754.1|757.1|752.6|7239
1742265300000|2025-03-18 02:35:00|757.3|752.8|756.4|751.9|757.3|752.8|756.1|751.6|3522
1742265600000|2025-03-18 02:40:00|756.1|751.6|754.6|750.1|756.1|751.6|753.6|749.1|5911
1742265900000|2025-03-18 02:45:00|754.8|750.3|754.9|750.4|755.8|751.3|754.8|750.3|2976
1742266200000|2025-03-18 02:50:00|755|750.5|755.3|750.8|755.6|751.1|755|750.5|996
1742266500000|2025-03-18 02:55:00|755.1|750.6|754.8|750.3|755.3|750.8|754.3|749.8|1500
1742266800000|2025-03-18 03:00:00|754.6|750.1|754.8|750.3|754.8|750.3|754.3|749.8|1135
1742267100000|2025-03-18 03:05:00|754.6|750.1|754.8|750.3|755.3|750.8|754.3|749.8|1734
1742267400000|2025-03-18 03:10:00|754.6|750.1|755.3|750.8|755.3|750.8|754.6|750.1|1195
1742267700000|2025-03-18 03:15:00|755.1|750.6|754.8|750.3|755.1|750.6|754.6|750.1|1334
1742268000000|2025-03-18 03:20:00|754.6|750.1|753.8|749.3|754.6|750.1|753.8|749.3|1843
1742268300000|2025-03-18 03:25:00|754.1|749.6|752.5|748|754.3|749.8|752.5|748|3391
1742268600000|2025-03-18 03:30:00|752.8|748.3|752.8|748.3|752.8|748.3|752.8|748.3|0
1742275800000|2025-03-18 05:30:00|753.5|749|753.8|749.3|755|750.5|752.3|747.8|6154
1742276100000|2025-03-18 05:35:00|754|749.5|754.6|750.1|754.6|750.1|753.4|748.9|2421
1742276400000|2025-03-18 05:40:00|754.8|750.3|754.5|750|754.8|750.3|754|749.5|1966
1742276700000|2025-03-18 05:45:00|754.3|749.8|754.3|749.8|754.8|750.3|753.8|749.3|2262
1742277000000|2025-03-18 05:50:00|754.5|750|754.8|750.3|754.8|750.3|753.3|748.8|2047
1742277300000|2025-03-18 05:55:00|755|750.5|754.6|750.1|755.5|751|754.6|750.1|2912
1742277600000|2025-03-18 06:00:00|754.2|749.7|754.3|749.8|754.6|750.1|753.6|749.1|3335
1742277900000|2025-03-18 06:05:00|754.6|750.1|753.6|749.1|754.6|750.1|753.6|749.1|2146
1742278200000|2025-03-18 06:10:00|753.8|749.3|753.8|749.3|753.8|749.3|753.1|748.6|2849
1742278500000|2025-03-18 06:15:00|753.6|749.1|753.6|749.1|753.8|749.3|753.1|748.6|1963
1742278800000|2025-03-18 06:20:00|753.4|748.9|753.3|748.8|754.3|749.8|753.1|748.6|1962
1742279100000|2025-03-18 06:25:00|753.6|749.1|754|749.5|754|749.5|753.3|748.8|1903
1742279400000|2025-03-18 06:30:00|753.9|749.4|753.5|749|754.3|749.8|753.3|748.8|1969
1742279700000|2025-03-18 06:35:00|753.8|749.3|753.5|749|753.8|749.3|752.8|748.3|2817
1742280000000|2025-03-18 06:40:00|753.6|749.1|754.8|750.3|754.8|750.3|753.6|749.1|3053
1742280300000|2025-03-18 06:45:00|755|750.5|755.6|751.1|757|752.5|754.6|750.1|9729
1742280600000|2025-03-18 06:50:00|755.3|750.8|754.6|750.1|755.8|751.3|754.6|750.1|2302
1742280900000|2025-03-18 06:55:00|754.4|749.9|753.9|749.4|754.6|750.1|753.6|749.1|6797
1742302800000|2025-03-18 13:00:00|754.7|750.2|747.8|743.3|754.7|750.2|747.2|742.7|35132
1742303100000|2025-03-18 13:05:00|747.9|743.4|748.3|743.8|749|744.5|747.8|743.3|10193
1742303400000|2025-03-18 13:10:00|748.5|744|747|742.5|748.8|744.3|745.8|741.3|18754
1742303700000|2025-03-18 13:15:00|746.8|742.3|746.8|742.3|748.3|743.8|746.3|741.8|11936
1742304000000|2025-03-18 13:20:00|746.5|742|747.7|743.2|747.7|743.2|746|741.5|5633
1742304300000|2025-03-18 13:25:00|747.9|743.4|748.2|743.7|748.7|744.2|747.7|743.2|5584
1742304600000|2025-03-18 13:30:00|748.5|744|748.2|743.7|749.2|744.7|748|743.5|5995
1742304900000|2025-03-18 13:35:00|747.9|743.4|746.9|742.4|747.9|743.4|746.9|742.4|3393
1742305200000|2025-03-18 13:40:00|747.2|742.7|747.7|743.2|747.7|743.2|747.2|742.7|2409
1742305500000|2025-03-18 13:45:00|748|743.5|747.5|743|748|743.5|747.2|742.7|1512
1742305800000|2025-03-18 13:50:00|747.3|742.8|746.7|742.2|747.5|743|746.5|742|3250
1742306100000|2025-03-18 13:55:00|746.5|742|745.5|741|746.5|742|745.5|741|5643
1742306400000|2025-03-18 14:00:00|745.2|740.7|745|740.5|745.7|741.2|744.5|740|9717
1742306700000|2025-03-18 14:05:00|745.3|740.8|745.3|740.8|745.8|741.3|745.1|740.6|3320
1742307000000|2025-03-18 14:10:00|745|740.5|744.5|740|745.5|741|744.3|739.8|4950
1742307300000|2025-03-18 14:15:00|744.8|740.3|744.8|740.3|745.3|740.8|744.4|739.9|3076
1742307600000|2025-03-18 14:20:00|745.1|740.6|744.1|739.6|745.3|740.8|744.1|739.6|3745
1742307900000|2025-03-18 14:25:00|744.3|739.8|744.6|740.1|744.7|740.2|743.8|739.3|5579
1742308200000|2025-03-18 14:30:00|744.8|740.3|745.1|740.6|745.8|741.3|744.8|740.3|4103
1742308500000|2025-03-18 14:35:00|744.8|740.3|744.8|740.3|744.8|740.3|744.8|740.3|699
1742308800000|2025-03-18 14:40:00|744.9|740.4|744.8|740.3|745.3|740.8|744.8|740.3|1918
1742309100000|2025-03-18 14:45:00|744.9|740.4|744.3|739.8|745.3|740.8|743.8|739.3|3102
1742309400000|2025-03-18 14:50:00|744.4|739.9|744.3|739.8|744.5|740|743.8|739.3|2546
1742309700000|2025-03-18 14:55:00|744.1|739.6|742.8|738.3|744.3|739.8|742.8|738.3|7013
1742346000000|2025-03-19 01:00:00|743.2|738.7|742.6|738.1|743.6|739.1|741.3|736.8|17102
1742346300000|2025-03-19 01:05:00|742.7|738.2|740.3|735.8|742.7|738.2|740.1|735.6|16429
1742346600000|2025-03-19 01:10:00|740.6|736.1|741.8|737.3|742.5|738|740.3|735.8|8587
1742346900000|2025-03-19 01:15:00|741.6|737.1|742.3|737.8|742.8|738.3|741.6|737.1|4780
1742347200000|2025-03-19 01:20:00|742.5|738|743.3|738.8|743.6|739.1|741.3|736.8|3272
1742347500000|2025-03-19 01:25:00|743.1|738.6|742.3|737.8|743.6|739.1|742.3|737.8|3103
1742347800000|2025-03-19 01:30:00|742.1|737.6|742.8|738.3|743.3|738.8|741.8|737.3|3318
1742348100000|2025-03-19 01:35:00|742.4|737.9|743.9|739.4|744.1|739.6|742.4|737.9|4102
1742348400000|2025-03-19 01:40:00|744.1|739.6|744.6|740.1|744.6|740.1|743.9|739.4|5775
1742348700000|2025-03-19 01:45:00|744.4|739.9|742.6|738.1|744.4|739.9|742.6|738.1|4687
1742349000000|2025-03-19 01:50:00|742.4|737.9|742.6|738.1|742.6|738.1|742.1|737.6|2156
1742349300000|2025-03-19 01:55:00|742.4|737.9|742.6|738.1|743.1|738.6|742.1|737.6|2043
1742349600000|2025-03-19 02:00:00|742.4|737.9|743.6|739.1|744.1|739.6|742.1|737.6|3176
1742349900000|2025-03-19 02:05:00|743.8|739.3|744.4|739.9|744.6|740.1|743.6|739.1|1983
1742350200000|2025-03-19 02:10:00|744.1|739.6|742.5|738|744.1|739.6|742.4|737.9|3755
1742351400000|2025-03-19 02:30:00|742.4|737.9|741.9|737.4|742.7|738.2|741.9|737.4|4401
1742351700000|2025-03-19 02:35:00|741.7|737.2|742.4|737.9|742.9|738.4|741.4|736.9|3310
1742352000000|2025-03-19 02:40:00|742.6|738.1|742.7|738.2|742.9|738.4|742.2|737.7|1872
1742352300000|2025-03-19 02:45:00|742.9|738.4|743.2|738.7|743.7|739.2|742.9|738.4|1888
1742352600000|2025-03-19 02:50:00|743.4|738.9|741.7|737.2|743.4|738.9|741.7|737.2|2786
1742352900000|2025-03-19 02:55:00|742.1|737.6|742.2|737.7|742.6|738.1|742.1|737.6|1457
1742353200000|2025-03-19 03:00:00|742.4|737.9|741.9|737.4|743.2|738.7|741.7|737.2|2997
1742353500000|2025-03-19 03:05:00|741.7|737.2|742.7|738.2|743.5|739|741.7|737.2|2243
1742353800000|2025-03-19 03:10:00|743|738.5|743|738.5|743|738.5|742.2|737.7|1258
1742354100000|2025-03-19 03:15:00|742.7|738.2|742.9|738.4|743|738.5|742.2|737.7|1829
1742354400000|2025-03-19 03:20:00|742.5|738|741|736.5|742.9|738.4|740.9|736.4|5581
1742354700000|2025-03-19 03:25:00|740.9|736.4|741.5|737|742.5|738|740.4|735.9|6785
1742362200000|2025-03-19 05:30:00|741.7|737.2|740.8|736.3|741.8|737.3|739.8|735.3|11428
1742362500000|2025-03-19 05:35:00|740.5|736|741.4|736.9|741.5|737|740|735.5|3382
1742362800000|2025-03-19 05:40:00|741.2|736.7|741.5|737|742|737.5|741|736.5|3291
1742363100000|2025-03-19 05:45:00|741.7|737.2|741.3|736.8|741.7|737.2|740.3|735.8|3519
1742363400000|2025-03-19 05:50:00|741.5|737|740.8|736.3|741.5|737|740.3|735.8|2049
1742363700000|2025-03-19 05:55:00|741|736.5|743|738.5|743|738.5|740.3|735.8|5646
1742364000000|2025-03-19 06:00:00|743.2|738.7|741.8|737.3|743.5|739|741.5|737|3154
1742364300000|2025-03-19 06:05:00|741.9|737.4|742.6|738.1|743.1|738.6|741.8|737.3|2115
1742364600000|2025-03-19 06:10:00|742.8|738.3|742.3|737.8|742.8|738.3|742.3|737.8|1192
1742364900000|2025-03-19 06:15:00|742.1|737.6|741.3|736.8|742.1|737.6|740.6|736.1|4065
1742365200000|2025-03-19 06:20:00|741.6|737.1|741.3|736.8|741.8|737.3|741.3|736.8|1695
1742365500000|2025-03-19 06:25:00|741.1|736.6|741.1|736.6|741.4|736.9|740.9|736.4|3755
1742365800000|2025-03-19 06:30:00|741.4|736.9|740.6|736.1|741.4|736.9|740.4|735.9|4417
1742366100000|2025-03-19 06:35:00|740.9|736.4|740.1|735.6|741.1|736.6|739.6|735.1|5264
1742366400000|2025-03-19 06:40:00|739.9|735.4|740.4|735.9|740.7|736.2|739.4|734.9|8024
1742366700000|2025-03-19 06:45:00|740.2|735.7|739.1|734.6|740.7|736.2|739.1|734.6|7638
1742367000000|2025-03-19 06:50:00|738.7|734.2|738.7|734.2|739.1|734.6|737.4|732.9|16449
1742367300000|2025-03-19 06:55:00|738.9|734.4|740.4|735.9|740.4|735.9|738.6|734.1|12265
1742389200000|2025-03-19 13:00:00|741.5|737|740.4|735.9|741.5|737|739.2|734.7|14830
1742389500000|2025-03-19 13:05:00|740.7|736.2|742.4|737.9|742.7|738.2|740.4|735.9|9600
1742389800000|2025-03-19 13:10:00|742.7|738.2|743|738.5|743.8|739.3|741.9|737.4|7609
1742390100000|2025-03-19 13:15:00|743.3|738.8|742|737.5|743.3|738.8|742|737.5|2750
1742390400000|2025-03-19 13:20:00|742.2|737.7|742.3|737.8|742.5|738|741.5|737|2981
1742390700000|2025-03-19 13:25:00|742|737.5|742|737.5|742.5|738|741.5|737|2844
1742391000000|2025-03-19 13:30:00|741.7|737.2|740.7|736.2|741.7|737.2|740.7|736.2|2330
1742391300000|2025-03-19 13:35:00|740.8|736.3|740|735.5|741|736.5|740|735.5|4293
1742391600000|2025-03-19 13:40:00|740.1|735.6|739.2|734.7|740.5|736|738.9|734.4|5973
1742391900000|2025-03-19 13:45:00|739.4|734.9|737.3|732.8|739.7|735.2|736.8|732.3|7764
1742392200000|2025-03-19 13:50:00|737.8|733.3|737.8|733.3|738.2|733.7|737.8|733.3|2771
1742392500000|2025-03-19 13:55:00|737.7|733.2|737.2|732.7|737.7|733.2|737.2|732.7|3109
1742392800000|2025-03-19 14:00:00|737.3|732.8|737|732.5|737.3|732.8|736.7|732.2|4684
1742393100000|2025-03-19 14:05:00|737.2|732.7|737.2|732.7|737.2|732.7|736.7|732.2|3056
1742393400000|2025-03-19 14:10:00|737|732.5|737.2|732.7|737.5|733|736.7|732.2|2339
1742393700000|2025-03-19 14:15:00|737.3|732.8|737.2|732.7|737.7|733.2|736.8|732.3|2722
1742394000000|2025-03-19 14:20:00|737.3|732.8|737.2|732.7|737.7|733.2|736.8|732.3|1416
1742394300000|2025-03-19 14:25:00|736.8|732.3|736.3|731.8|736.8|732.3|736.3|731.8|2056
1742394600000|2025-03-19 14:30:00|736.7|732.2|737.5|733|737.5|733|736.3|731.8|1810
1742394900000|2025-03-19 14:35:00|737.3|732.8|737|732.5|737.3|732.8|737|732.5|1198
1742395200000|2025-03-19 14:40:00|737.2|732.7|737.5|733|738|733.5|737.2|732.7|2136
1742395500000|2025-03-19 14:45:00|737.8|733.3|736.8|732.3|737.8|733.3|736.8|732.3|2017
1742395800000|2025-03-19 14:50:00|737|732.5|736.3|731.8|737.3|732.8|736.3|731.8|3776
1742396100000|2025-03-19 14:55:00|736.5|732|737.1|732.6|737.3|732.8|736.3|731.8|3915
1742432400000|2025-03-20 01:00:00|737|732.5|737|732.5|738.5|734|736.5|732|7688
1742432700000|2025-03-20 01:05:00|737.2|732.7|737.5|733|737.5|733|736|731.5|4266
1742433000000|2025-03-20 01:10:00|737.4|732.9|737.2|732.7|737.7|733.2|737|732.5|2539
1742433300000|2025-03-20 01:15:00|737.5|733|740.5|736|741|736.5|737.5|733|9662
1742433600000|2025-03-20 01:20:00|740.4|735.9|737.4|732.9|740.7|736.2|737.4|732.9|5868
1742433900000|2025-03-20 01:25:00|737.5|733|736.7|732.2|737.7|733.2|736.5|732|3905
1742434200000|2025-03-20 01:30:00|736.5|732|736.7|732.2|737|732.5|735.7|731.2|5346
1742434500000|2025-03-20 01:35:00|736.5|732|735.7|731.2|736.7|732.2|735.5|731|2908
1742434800000|2025-03-20 01:40:00|735.5|731|735|730.5|736.2|731.7|734.5|730|7707
1742435100000|2025-03-20 01:45:00|734.7|730.2|734.9|730.4|735.2|730.7|734.7|730.2|3183
1742435400000|2025-03-20 01:50:00|734.7|730.2|734.9|730.4|734.9|730.4|734.2|729.7|5255
1742435700000|2025-03-20 01:55:00|734.7|730.2|734.2|729.7|734.9|730.4|734.2|729.7|2081
1742436000000|2025-03-20 02:00:00|734.4|729.9|737.9|733.4|737.9|733.4|734.4|729.9|6953
1742436300000|2025-03-20 02:05:00|738.1|733.6|738.7|734.2|740.4|735.9|737.1|732.6|10897
1742436600000|2025-03-20 02:10:00|738.5|734|737.9|733.4|739.2|734.7|737.7|733.2|4891
1742437800000|2025-03-20 02:30:00|737.7|733.2|738.2|733.7|739|734.5|737.5|733|2793
1742438100000|2025-03-20 02:35:00|738|733.5|738.7|734.2|739|734.5|737.7|733.2|2062
1742438400000|2025-03-20 02:40:00|738.8|734.3|738|733.5|739.2|734.7|738|733.5|1273
1742438700000|2025-03-20 02:45:00|738.2|733.7|736.7|732.2|738.5|734|736.5|732|3105
1742439000000|2025-03-20 02:50:00|736.5|732|737.2|732.7|737.2|732.7|736.5|732|1957
1742439300000|2025-03-20 02:55:00|737|732.5|738|733.5|738|733.5|737|732.5|1239
1742439600000|2025-03-20 03:00:00|738.2|733.7|740|735.5|740|735.5|738|733.5|3838
1742439900000|2025-03-20 03:05:00|739.7|735.2|739.5|735|740.5|736|739|734.5|4438
1742440200000|2025-03-20 03:10:00|739.7|735.2|741.4|736.9|741.4|736.9|739.7|735.2|9284
1742440500000|2025-03-20 03:15:00|741.2|736.7|741.2|736.7|741.2|736.7|740.4|735.9|6015
1742440800000|2025-03-20 03:20:00|741.4|736.9|741.7|737.2|741.9|737.4|741.2|736.7|4591
1742441100000|2025-03-20 03:25:00|741.4|736.9|741.4|736.9|742.8|738.3|741.4|736.9|7132
1742448600000|2025-03-20 05:30:00|741.8|737.3|739.3|734.8|741.8|737.3|739.2|734.7|9340
1742448900000|2025-03-20 05:35:00|739.5|735|738.7|734.2|739.7|735.2|738.3|733.8|3228
1742449200000|2025-03-20 05:40:00|738.8|734.3|740.3|735.8|740.3|735.8|738.8|734.3|2897
1742449500000|2025-03-20 05:45:00|740|735.5|741|736.5|741.3|736.8|739.8|735.3|3381
1742449800000|2025-03-20 05:50:00|740.8|736.3|742.3|737.8|742.3|737.8|739.8|735.3|5704
1742450100000|2025-03-20 05:55:00|742|737.5|741|736.5|742|737.5|741|736.5|3609
1742450400000|2025-03-20 06:00:00|741.2|736.7|740|735.5|741.5|737|738.7|734.2|5703
1742450700000|2025-03-20 06:05:00|739.8|735.3|739.5|735|740.5|736|739.5|735|1832
1742451000000|2025-03-20 06:10:00|739.3|734.8|739.5|735|739.5|735|739|734.5|2255
1742451300000|2025-03-20 06:15:00|739.4|734.9|739|734.5|740|735.5|739|734.5|1893
1742451600000|2025-03-20 06:20:00|738.8|734.3|739|734.5|739.3|734.8|738.5|734|1781
1742451900000|2025-03-20 06:25:00|739.3|734.8|738.8|734.3|739.5|735|738.8|734.3|1805
1742452200000|2025-03-20 06:30:00|739|734.5|740.3|735.8|740.3|735.8|739|734.5|2813
1742452500000|2025-03-20 06:35:00|740.5|736|741.3|736.8|741.5|737|740.5|736|4205
1742452800000|2025-03-20 06:40:00|741|736.5|740.3|735.8|741|736.5|739.8|735.3|2110
1742453100000|2025-03-20 06:45:00|740.6|736.1|739.8|735.3|741.3|736.8|739.8|735.3|3295
1742453400000|2025-03-20 06:50:00|740|735.5|740.3|735.8|740.3|735.8|739.3|734.8|3581
1742453700000|2025-03-20 06:55:00|740.1|735.6|740.8|736.3|741|736.5|740.1|735.6|6677
1742475600000|2025-03-20 13:00:00|743.6|739.1|744.7|740.2|749|744.5|743.4|738.9|48259
1742475900000|2025-03-20 13:05:00|744.5|740|744.3|739.8|745.2|740.7|743|738.5|14242
1742476200000|2025-03-20 13:10:00|744.5|740|743.8|739.3|745|740.5|743.3|738.8|7304
1742476500000|2025-03-20 13:15:00|744.1|739.6|743.3|738.8|744.3|739.8|742.8|738.3|3608
1742476800000|2025-03-20 13:20:00|743.6|739.1|742.6|738.1|743.6|739.1|742.1|737.6|5785
1742477100000|2025-03-20 13:25:00|742.8|738.3|742.6|738.1|743.1|738.6|742.1|737.6|2589
1742477400000|2025-03-20 13:30:00|742.4|737.9|741.6|737.1|742.6|738.1|741.4|736.9|5042
1742477700000|2025-03-20 13:35:00|742.1|737.6|741.9|737.4|742.1|737.6|741.4|736.9|2793
1742478000000|2025-03-20 13:40:00|741.6|737.1|741.9|737.4|742.4|737.9|741.4|736.9|2863
1742478300000|2025-03-20 13:45:00|741.7|737.2|741.9|737.4|741.9|737.4|741.4|736.9|1527
1742478600000|2025-03-20 13:50:00|742.1|737.6|742.2|737.7|742.4|737.9|741.9|737.4|2054
1742478900000|2025-03-20 13:55:00|742.4|737.9|742.7|738.2|742.7|738.2|742.4|737.9|1599
1742479200000|2025-03-20 14:00:00|742.5|738|742.2|737.7|742.7|738.2|742.2|737.7|1690
1742479500000|2025-03-20 14:05:00|742.4|737.9|742.7|738.2|742.7|738.2|742.2|737.7|1193
1742479800000|2025-03-20 14:10:00|742.2|737.7|742.7|738.2|742.7|738.2|742.2|737.7|1958
1742480100000|2025-03-20 14:15:00|742.2|737.7|740.7|736.2|742.2|737.7|740.7|736.2|4012
1742480400000|2025-03-20 14:20:00|740.5|736|738.9|734.4|740.7|736.2|738.9|734.4|5723
1742480700000|2025-03-20 14:25:00|738.7|734.2|737.5|733|738.7|734.2|736.4|731.9|10558
1742481000000|2025-03-20 14:30:00|737.2|732.7|737|732.5|737.5|733|736.5|732|7483
1742481300000|2025-03-20 14:35:00|737.2|732.7|738|733.5|738.5|734|737|732.5|4773
1742481600000|2025-03-20 14:40:00|737.9|733.4|738|733.5|738|733.5|737.5|733|1544
1742481900000|2025-03-20 14:45:00|737.9|733.4|738|733.5|738|733.5|737.5|733|1089
1742482200000|2025-03-20 14:50:00|737.9|733.4|737.7|733.2|738|733.5|737.5|733|1851
1742482500000|2025-03-20 14:55:00|737.5|733|737.9|733.4|738|733.5|737.5|733|2629
1742518800000|2025-03-21 01:00:00|737.6|733.1|738.6|734.1|739.6|735.1|737.1|732.6|8168
1742519100000|2025-03-21 01:05:00|738.8|734.3|737.4|732.9|739.1|734.6|736.9|732.4|4300
1742519400000|2025-03-21 01:10:00|737.6|733.1|738.4|733.9|738.9|734.4|737.6|733.1|2306
1742519700000|2025-03-21 01:15:00|738.2|733.7|738.4|733.9|738.7|734.2|737.4|732.9|2279
1742520000000|2025-03-21 01:20:00|738.2|733.7|737.7|733.2|738.2|733.7|737.2|732.7|1755
1742520300000|2025-03-21 01:25:00|737.6|733.1|737.4|732.9|737.9|733.4|737.2|732.7|1347
1742520600000|2025-03-21 01:30:00|737.6|733.1|739.2|734.7|739.9|735.4|736.9|732.4|4034
1742520900000|2025-03-21 01:35:00|739.4|734.9|740.6|736.1|740.6|736.1|738.4|733.9|3590
1742521200000|2025-03-21 01:40:00|740.4|735.9|740.4|735.9|740.9|736.4|739.6|735.1|3743
1742521500000|2025-03-21 01:45:00|740.6|736.1|738.4|733.9|740.9|736.4|737.9|733.4|3543
1742521800000|2025-03-21 01:50:00|738.6|734.1|738.7|734.2|739.4|734.9|738.2|733.7|2183
1742522100000|2025-03-21 01:55:00|738.4|733.9|737.2|732.7|738.4|733.9|737.2|732.7|3401
1742522400000|2025-03-21 02:00:00|737.4|732.9|738.4|733.9|738.4|733.9|737.2|732.7|2303
1742522700000|2025-03-21 02:05:00|738.6|734.1|739.4|734.9|740.4|735.9|738.4|733.9|4750
1742523000000|2025-03-21 02:10:00|739.2|734.7|739.2|734.7|739.7|735.2|738.6|734.1|2672
1742524200000|2025-03-21 02:30:00|739.4|734.9|738.4|733.9|739.9|735.4|738.2|733.7|2595
1742524500000|2025-03-21 02:35:00|738.2|733.7|737.9|733.4|738.2|733.7|737.7|733.2|2247
1742524800000|2025-03-21 02:40:00|737.7|733.2|738.2|733.7|738.7|734.2|737.4|732.9|1767
1742525100000|2025-03-21 02:45:00|737.9|733.4|736.7|732.2|738.7|734.2|736.7|732.2|5098
1742525400000|2025-03-21 02:50:00|736.9|732.4|737.2|732.7|737.7|733.2|736.7|732.2|2931
1742525700000|2025-03-21 02:55:00|736.9|732.4|737|732.5|737.4|732.9|736.7|732.2|1977
1742526000000|2025-03-21 03:00:00|736.9|732.4|736.7|732.2|737.2|732.7|736.2|731.7|4358
1742526300000|2025-03-21 03:05:00|736.9|732.4|737.4|732.9|737.9|733.4|736.9|732.4|3448
1742526600000|2025-03-21 03:10:00|737.2|732.7|736.4|731.9|737.7|733.2|736|731.5|3782
1742526900000|2025-03-21 03:15:00|736.2|731.7|735.7|731.2|737.2|732.7|735.7|731.2|5096
1742527200000|2025-03-21 03:20:00|735.9|731.4|736.7|732.2|737.2|732.7|734.9|730.4|5206
1742527500000|2025-03-21 03:25:00|736.6|732.1|737.9|733.4|738.2|733.7|736.6|732.1|5591
1742535000000|2025-03-21 05:30:00|737.5|733|737.2|732.7|737.5|733|735.7|731.2|4084
1742535300000|2025-03-21 05:35:00|737.5|733|736.7|732.2|738.2|733.7|736.7|732.2|2264
1742535600000|2025-03-21 05:40:00|736.5|732|736.4|731.9|737.2|732.7|736.2|731.7|2088
1742535900000|2025-03-21 05:45:00|736.1|731.6|735.4|730.9|736.2|731.7|734.9|730.4|4735
1742536200000|2025-03-21 05:50:00|735.5|731|736.7|732.2|737.2|732.7|735.4|730.9|3490
1742536500000|2025-03-21 05:55:00|736.5|732|736.2|731.7|736.5|732|735.7|731.2|1745
1742536800000|2025-03-21 06:00:00|735.7|731.2|734.5|730|735.7|731.2|732.3|727.8|15906
1742537100000|2025-03-21 06:05:00|734.6|730.1|737|732.5|738.5|734|734.5|730|12130
1742537400000|2025-03-21 06:10:00|736.8|732.3|735.8|731.3|737|732.5|734.8|730.3|4943
1742537700000|2025-03-21 06:15:00|735.7|731.2|737.2|732.7|737.2|732.7|735.3|730.8|2961
1742538000000|2025-03-21 06:20:00|737|732.5|737|732.5|738|733.5|736.5|732|3574
1742538300000|2025-03-21 06:25:00|737.2|732.7|735.8|731.3|737.2|732.7|735.8|731.3|2396
1742538600000|2025-03-21 06:30:00|736|731.5|736|731.5|737|732.5|735.8|731.3|2536
1742538900000|2025-03-21 06:35:00|735.5|731|736|731.5|736.7|732.2|735.2|730.7|2436
1742539200000|2025-03-21 06:40:00|736.2|731.7|736.2|731.7|736.5|732|735.5|731|1980
1742539500000|2025-03-21 06:45:00|736|731.5|734.5|730|736|731.5|734.5|730|2600
1742539800000|2025-03-21 06:50:00|734.7|730.2|735.5|731|735.7|731.2|734|729.5|6853
1742540100000|2025-03-21 06:55:00|735.7|731.2|735.2|730.7|735.7|731.2|734.5|730|8168
1742562000000|2025-03-21 13:00:00|736.6|732.1|735.6|731.1|737.8|733.3|735|730.5|13831
1742562300000|2025-03-21 13:05:00|735.8|731.3|736|731.5|736.5|732|735.8|731.3|3516
1742562600000|2025-03-21 13:10:00|735.8|731.3|736.5|732|736.5|732|735.8|731.3|2336
1742562900000|2025-03-21 13:15:00|736.3|731.8|736.5|732|737|732.5|736|731.5|2125
1742563200000|2025-03-21 13:20:00|736.7|732.2|738.5|734|738.7|734.2|736.7|732.2|8631
1742563500000|2025-03-21 13:25:00|738.2|733.7|738.8|734.3|739|734.5|738|733.5|4661
1742563800000|2025-03-21 13:30:00|738.6|734.1|737.3|732.8|738.6|734.1|737.3|732.8|3972
1742564100000|2025-03-21 13:35:00|737|732.5|736.8|732.3|737.3|732.8|736.8|732.3|1854
1742564400000|2025-03-21 13:40:00|736.6|732.1|736.5|732|736.8|732.3|736.5|732|793
1742564700000|2025-03-21 13:45:00|736.6|732.1|736|731.5|737|732.5|735.6|731.1|3335
1742565000000|2025-03-21 13:50:00|735.8|731.3|736.5|732|736.5|732|735.5|731|2153
1742565300000|2025-03-21 13:55:00|736.3|731.8|736.4|731.9|736.5|732|735.8|731.3|1640
1742565600000|2025-03-21 14:00:00|736.3|731.8|735.8|731.3|736.5|732|735.5|731|1147
1742565900000|2025-03-21 14:05:00|735.5|731|735|730.5|735.5|731|735|730.5|3580
1742566200000|2025-03-21 14:10:00|734.8|730.3|733.8|729.3|735.1|730.6|733.8|729.3|5379
1742566500000|2025-03-21 14:15:00|734|729.5|733.8|729.3|734.3|729.8|733.8|729.3|2327
1742566800000|2025-03-21 14:20:00|734|729.5|734.5|730|735.1|730.6|734|729.5|3605
1742567100000|2025-03-21 14:25:00|734.6|730.1|735.8|731.3|736|731.5|734.5|730|2558
1742567400000|2025-03-21 14:30:00|735.5|731|740.1|735.6|740.6|736.1|735.5|731|16120
1742567700000|2025-03-21 14:35:00|740|735.5|739.3|734.8|740|735.5|738.6|734.1|4520
1742568000000|2025-03-21 14:40:00|739|734.5|740|735.5|740.3|735.8|738.5|734|4880
1742568300000|2025-03-21 14:45:00|740.3|735.8|740|735.5|741|736.5|739.8|735.3|4103
1742568600000|2025-03-21 14:50:00|740.1|735.6|742.5|738|742.5|738|740|735.5|6704
1742568900000|2025-03-21 14:55:00|743|738.5|743.5|739|745|740.5|742.3|737.8|23807
1742778000000|2025-03-24 01:00:00|744|739.5|749|744.5|749.4|744.9|744|739.5|45717
1742778300000|2025-03-24 01:05:00|749.1|744.6|751.6|747.1|751.9|747.4|748.9|744.4|25997
1742778600000|2025-03-24 01:10:00|751.5|747|749.9|745.4|752|747.5|749.5|745|12844
1742778900000|2025-03-24 01:15:00|750|745.5|750.5|746|751|746.5|749.9|745.4|7345
1742779200000|2025-03-24 01:20:00|750.4|745.9|749|744.5|750.4|745.9|748.5|744|5948
1742779500000|2025-03-24 01:25:00|749.1|744.6|749.5|745|750|745.5|748.9|744.4|5478
1742779800000|2025-03-24 01:30:00|749.7|745.2|750.5|746|750.9|746.4|749.7|745.2|4254
1742780100000|2025-03-24 01:35:00|750.4|745.9|751.5|747|751.7|747.2|750.2|745.7|9822
1742780400000|2025-03-24 01:40:00|751.7|747.2|751.2|746.7|751.7|747.2|751|746.5|5272
1742780700000|2025-03-24 01:45:00|751|746.5|751|746.5|751.2|746.7|750.2|745.7|4649
1742781000000|2025-03-24 01:50:00|750.7|746.2|750.5|746|751|746.5|750|745.5|4080
1742781300000|2025-03-24 01:55:00|750.7|746.2|751.5|747|751.5|747|750|745.5|5456
1742781600000|2025-03-24 02:00:00|751.7|747.2|751.5|747|752.5|748|751|746.5|6720
1742781900000|2025-03-24 02:05:00|752|747.5|752.4|747.9|752.9|748.4|752|747.5|4606
1742782200000|2025-03-24 02:10:00|752|747.5|751|746.5|752|747.5|750.5|746|5414
1742783400000|2025-03-24 02:30:00|750.4|745.9|749.5|745|750.9|746.4|749|744.5|7719
1742783700000|2025-03-24 02:35:00|750|745.5|750|745.5|750.5|746|749.8|745.3|2134
1742784000000|2025-03-24 02:40:00|750.3|745.8|751.3|746.8|751.5|747|750|745.5|3803
1742784300000|2025-03-24 02:45:00|751.7|747.2|750.3|745.8|752.2|747.7|749.3|744.8|5763
1742784600000|2025-03-24 02:50:00|750.5|746|751.3|746.8|751.8|747.3|750.3|745.8|1897
1742784900000|2025-03-24 02:55:00|751.2|746.7|750.8|746.3|751.5|747|750.5|746|2631
1742785200000|2025-03-24 03:00:00|751|746.5|751.3|746.8|751.8|747.3|751|746.5|3116
1742785500000|2025-03-24 03:05:00|751.5|747|751.8|747.3|752.2|747.7|751.3|746.8|1636
1742785800000|2025-03-24 03:10:00|752.2|747.7|752.8|748.3|752.8|748.3|751.8|747.3|6456
1742786100000|2025-03-24 03:15:00|752.7|748.2|751.7|747.2|752.8|748.3|751.7|747.2|5383
1742786400000|2025-03-24 03:20:00|751.3|746.8|751.7|747.2|751.8|747.3|750.7|746.2|2683
1742786700000|2025-03-24 03:25:00|751.5|747|751.3|746.8|751.5|747|750.7|746.2|2559
1742794200000|2025-03-24 05:30:00|752.1|747.6|752.6|748.1|752.8|748.3|751.6|747.1|5304
1742794500000|2025-03-24 05:35:00|752.3|747.8|751.8|747.3|753.1|748.6|751.8|747.3|3114
1742794800000|2025-03-24 05:40:00|752.1|747.6|752.3|747.8|753.3|748.8|751.8|747.3|3631
1742795100000|2025-03-24 05:45:00|752.2|747.7|751.6|747.1|752.3|747.8|751.1|746.6|4932
1742795400000|2025-03-24 05:50:00|751.8|747.3|751.8|747.3|752.3|747.8|751.8|747.3|1574
1742795700000|2025-03-24 05:55:00|752.1|747.6|752.3|747.8|752.3|747.8|752.1|747.6|1459
1742796000000|2025-03-24 06:00:00|752.1|747.6|752.3|747.8|752.3|747.8|751.8|747.3|1424
1742796300000|2025-03-24 06:05:00|752.1|747.6|752.3|747.8|752.3|747.8|751.6|747.1|1710
1742796600000|2025-03-24 06:10:00|752.1|747.6|751.6|747.1|752.3|747.8|751.6|747.1|2338
1742796900000|2025-03-24 06:15:00|751.8|747.3|751.1|746.6|751.8|747.3|751.1|746.6|2595
1742797200000|2025-03-24 06:20:00|751.5|747|752|747.5|752.6|748.1|751.5|747|3024
1742797500000|2025-03-24 06:25:00|752.1|747.6|753|748.5|753|748.5|752|747.5|2056
1742797800000|2025-03-24 06:30:00|752.6|748.1|753.1|748.6|753.8|749.3|752.6|748.1|4257
1742798100000|2025-03-24 06:35:00|753.3|748.8|753.1|748.6|753.6|749.1|753.1|748.6|2291
1742798400000|2025-03-24 06:40:00|753|748.5|753.6|749.1|753.6|749.1|752.5|748|2824
1742798700000|2025-03-24 06:45:00|753.5|749|754.6|750.1|754.6|750.1|753.1|748.6|6647
1742799000000|2025-03-24 06:50:00|754.7|750.2|755.1|750.6|755.6|751.1|754.1|749.6|11261
1742799300000|2025-03-24 06:55:00|755|750.5|755.1|750.6|755.6|751.1|754.6|750.1|10794
1742821200000|2025-03-24 13:00:00|754.5|750|755.9|751.4|755.9|751.4|753|748.5|19834
1742821500000|2025-03-24 13:05:00|755.7|751.2|757|752.5|757.4|752.9|755.2|750.7|14130
1742821800000|2025-03-24 13:10:00|756.9|752.4|757|752.5|757.4|752.9|756.5|752|5604
1742822100000|2025-03-24 13:15:00|757.2|752.7|756.9|752.4|758.1|753.6|756.9|752.4|12373
1742822400000|2025-03-24 13:20:00|757|752.5|757|752.5|758.2|753.7|756|751.5|19559
1742822700000|2025-03-24 13:25:00|756.7|752.2|755.9|751.4|757|752.5|755.5|751|5315
1742823000000|2025-03-24 13:30:00|756|751.5|756.4|751.9|756.7|752.2|755.9|751.4|2919
1742823300000|2025-03-24 13:35:00|756.2|751.7|756.4|751.9|756.7|752.2|756.2|751.7|1264
1742823600000|2025-03-24 13:40:00|756.7|752.2|756.4|751.9|757.2|752.7|756.4|751.9|2021
1742823900000|2025-03-24 13:45:00|756.2|751.7|756.4|751.9|756.7|752.2|756.2|751.7|900
1742824200000|2025-03-24 13:50:00|756|751.5|755.5|751|756.4|751.9|755.4|750.9|3239
1742824500000|2025-03-24 13:55:00|755.7|751.2|756|751.5|756|751.5|755.2|750.7|1458
1742824800000|2025-03-24 14:00:00|755.9|751.4|755.9|751.4|756|751.5|755.5|751|947
1742825100000|2025-03-24 14:05:00|756|751.5|756.4|751.9|756.4|751.9|755.9|751.4|601
1742825400000|2025-03-24 14:10:00|756|751.5|756|751.5|756|751.5|755.9|751.4|858
1742825700000|2025-03-24 14:15:00|755.9|751.4|755.5|751|756|751.5|755.5|751|1001
1742826000000|2025-03-24 14:20:00|755.9|751.4|755|750.5|755.9|751.4|754.9|750.4|1654
1742826300000|2025-03-24 14:25:00|755.1|750.6|754|749.5|755.5|751|754|749.5|4886
1742826600000|2025-03-24 14:30:00|753.9|749.4|753.5|749|754|749.5|753.5|749|3977
1742826900000|2025-03-24 14:35:00|753.3|748.8|753.8|749.3|753.8|749.3|753|748.5|3679
1742827200000|2025-03-24 14:40:00|754|749.5|753.8|749.3|754.3|749.8|753.8|749.3|1319
1742827500000|2025-03-24 14:45:00|754|749.5|754.5|750|754.7|750.2|754|749.5|1301
1742827800000|2025-03-24 14:50:00|754.7|750.2|754.8|750.3|755.2|750.7|754.7|750.2|1312
1742828100000|2025-03-24 14:55:00|754.7|750.2|755.2|750.7|755.2|750.7|754.3|749.8|2466
1742864400000|2025-03-25 01:00:00|754.4|749.9|754.2|749.7|755.2|750.7|753.7|749.2|3861
1742864700000|2025-03-25 01:05:00|754|749.5|752.7|748.2|754.2|749.7|751.7|747.2|6807
1742865000000|2025-03-25 01:10:00|752.5|748|753.7|749.2|754.7|750.2|752.5|748|5633
1742865300000|2025-03-25 01:15:00|753.9|749.4|753.7|749.2|754.9|750.4|753.7|749.2|2423
1742865600000|2025-03-25 01:20:00|753.9|749.4|754.7|750.2|754.9|750.4|753.9|749.4|3531
1742865900000|2025-03-25 01:25:00|754.9|750.4|754.2|749.7|754.9|750.4|754.2|749.7|1068
1742866200000|2025-03-25 01:30:00|754.4|749.9|754.5|750|755|750.5|754.2|749.7|1765
1742866500000|2025-03-25 01:35:00|754.2|749.7|754|749.5|754.9|750.4|753|748.5|3997
1742866800000|2025-03-25 01:40:00|754.2|749.7|754.2|749.7|754.5|750|754|749.5|1183
1742867100000|2025-03-25 01:45:00|754.4|749.9|753.2|748.7|754.5|750|753.2|748.7|2488
1742867400000|2025-03-25 01:50:00|753.4|748.9|753.2|748.7|753.7|749.2|752.7|748.2|2214
1742867700000|2025-03-25 01:55:00|753.4|748.9|753.2|748.7|753.7|749.2|753.2|748.7|1387
1742868000000|2025-03-25 02:00:00|753.9|749.4|751.9|747.4|753.9|749.4|751.5|747|7575
1742868300000|2025-03-25 02:05:00|752|747.5|751.2|746.7|752.4|747.9|751.2|746.7|3635
1742868600000|2025-03-25 02:10:00|751|746.5|751.5|747|752|747.5|750.5|746|5066
1742869800000|2025-03-25 02:30:00|751.4|746.9|751.5|747|751.5|747|750.7|746.2|3084
1742870100000|2025-03-25 02:35:00|751.3|746.8|750.8|746.3|751.3|746.8|750.3|745.8|4876
1742870400000|2025-03-25 02:40:00|750.7|746.2|750.2|745.7|751.2|746.7|750|745.5|4597
1742870700000|2025-03-25 02:45:00|750.3|745.8|751|746.5|751|746.5|750.2|745.7|3752
1742871000000|2025-03-25 02:50:00|751.2|746.7|751.7|747.2|751.7|747.2|751|746.5|2905
1742871300000|2025-03-25 02:55:00|751.5|747|751.2|746.7|751.7|747.2|751|746.5|2345
1742871600000|2025-03-25 03:00:00|751|746.5|753|748.5|753|748.5|751|746.5|3693
1742871900000|2025-03-25 03:05:00|752.7|748.2|752.5|748|753.2|748.7|752.5|748|3491
1742872200000|2025-03-25 03:10:00|752.8|748.3|754|749.5|754|749.5|752.3|747.8|4712
1742872500000|2025-03-25 03:15:00|754.3|749.8|754.3|749.8|755|750.5|753.8|749.3|5577
1742872800000|2025-03-25 03:20:00|754.2|749.7|753.4|748.9|754.4|749.9|752.8|748.3|3661
1742873100000|2025-03-25 03:25:00|753.5|749|753.2|748.7|753.5|749|751.5|747|4653
1742880600000|2025-03-25 05:30:00|753.8|749.3|750.8|746.3|753.8|749.3|750.6|746.1|13734
1742880900000|2025-03-25 05:35:00|751|746.5|748.6|744.1|751|746.5|747.6|743.1|17994
1742881200000|2025-03-25 05:40:00|748.3|743.8|748.1|743.6|748.3|743.8|747.6|743.1|8619
1742881500000|2025-03-25 05:45:00|748|743.5|749.8|745.3|750.5|746|747.8|743.3|7377
1742881800000|2025-03-25 05:50:00|749.5|745|749.3|744.8|750.3|745.8|749.3|744.8|3329
1742882100000|2025-03-25 05:55:00|749.1|744.6|748.8|744.3|749.1|744.6|748.6|744.1|3546
1742882400000|2025-03-25 06:00:00|748.6|744.1|749|744.5|749|744.5|748.3|743.8|3191
1742882700000|2025-03-25 06:05:00|748.8|744.3|748.8|744.3|749.3|744.8|748|743.5|2708
1742883000000|2025-03-25 06:10:00|749|744.5|749.3|744.8|749.3|744.8|748.8|744.3|1387
1742883300000|2025-03-25 06:15:00|749.5|745|749.5|745|750.1|745.6|749|744.5|4063
1742883600000|2025-03-25 06:20:00|749.6|745.1|749.5|745|750|745.5|749.3|744.8|1298
1742883900000|2025-03-25 06:25:00|749.6|745.1|749.5|745|750|745.5|749|744.5|2212
1742884200000|2025-03-25 06:30:00|749.6|745.1|749|744.5|750|745.5|749|744.5|1406
1742884500000|2025-03-25 06:35:00|748.8|744.3|748.8|744.3|748.8|744.3|748.5|744|1160
1742884800000|2025-03-25 06:40:00|749|744.5|749.5|745|749.8|745.3|749|744.5|2118
1742885100000|2025-03-25 06:45:00|749.6|745.1|751|746.5|751|746.5|749.5|745|3291
1742885400000|2025-03-25 06:50:00|750.8|746.3|751.3|746.8|751.5|747|750.5|746|4059
1742885700000|2025-03-25 06:55:00|751.1|746.6|751.1|746.6|751.3|746.8|750.8|746.3|5619
1742907600000|2025-03-25 13:00:00|750.9|746.4|750.9|746.4|751.4|746.9|749.7|745.2|11914
1742907900000|2025-03-25 13:05:00|751.2|746.7|749.9|745.4|752.2|747.7|749.9|745.4|6227
1742908200000|2025-03-25 13:10:00|749.4|744.9|750.7|746.2|750.9|746.4|749|744.5|4862
1742908500000|2025-03-25 13:15:00|750.9|746.4|750.7|746.2|751.2|746.7|750.2|745.7|2069
1742908800000|2025-03-25 13:20:00|750.5|746|750.2|745.7|750.7|746.2|750.2|745.7|782
1742909100000|2025-03-25 13:25:00|750.4|745.9|750.7|746.2|750.7|746.2|750.4|745.9|1709
1742909400000|2025-03-25 13:30:00|751|746.5|752.7|748.2|752.7|748.2|751|746.5|5082
1742909700000|2025-03-25 13:35:00|752.4|747.9|752.2|747.7|752.7|748.2|752.2|747.7|1986
1742910000000|2025-03-25 13:40:00|752.5|748|752.2|747.7|752.5|748|752.2|747.7|1641
1742910300000|2025-03-25 13:45:00|752.5|748|752.5|748|752.5|748|752.2|747.7|876
1742910600000|2025-03-25 13:50:00|752.4|747.9|752|747.5|752.4|747.9|751.7|747.2|1009
1742910900000|2025-03-25 13:55:00|752.2|747.7|752|747.5|752.2|747.7|752|747.5|538
1742911200000|2025-03-25 14:00:00|752.2|747.7|751.5|747|752.5|748|751|746.5|2279
1742911500000|2025-03-25 14:05:00|751.7|747.2|752|747.5|752|747.5|751.5|747|1068
1742911800000|2025-03-25 14:10:00|751.9|747.4|751.5|747|752|747.5|751.5|747|788
1742912100000|2025-03-25 14:15:00|||||||||617
1742912400000|2025-03-25 14:20:00|751.4|746.9|751.4|746.9|751.5|747|751|746.5|1417
1742912700000|2025-03-25 14:25:00|751.5|747|751.5|747|751.5|747|751|746.5|699
1742913000000|2025-03-25 14:30:00|751.3|746.8|751.9|747.4|752|747.5|751|746.5|1393
1742913300000|2025-03-25 14:35:00|752|747.5|752.5|748|752.5|748|752|747.5|1113
1742913600000|2025-03-25 14:40:00|752.6|748.1|753|748.5|753|748.5|752.5|748|1864
1742913900000|2025-03-25 14:45:00|753.2|748.7|753.2|748.7|753.2|748.7|753.2|748.7|2559
1742914200000|2025-03-25 14:50:00|753.3|748.8|753.5|749|753.8|749.3|753.3|748.8|5948
1742914500000|2025-03-25 14:55:00|753.3|748.8|754.5|750|754.6|750.1|753.3|748.8|6059
1742950800000|2025-03-26 01:00:00|754.7|750.2|754.5|750|755.7|751.2|753.5|749|7858
1742951100000|2025-03-26 01:05:00|754.7|750.2|753.4|748.9|755|750.5|753|748.5|3980
1742951400000|2025-03-26 01:10:00|753.5|749|753.2|748.7|754.5|750|752.7|748.2|3616
1742951700000|2025-03-26 01:15:00|753.3|748.8|753.2|748.7|754.2|749.7|753|748.5|2575
1742952000000|2025-03-26 01:20:00|753|748.5|752.5|748|753.2|748.7|752|747.5|4777
1742952300000|2025-03-26 01:25:00|752.4|747.9|752.5|748|752.5|748|752|747.5|2651
1742952600000|2025-03-26 01:30:00|752.4|747.9|753.2|748.7|753.5|749|752.4|747.9|2035
1742952900000|2025-03-26 01:35:00|753|748.5|751.9|747.4|753.5|749|751.9|747.4|2254
1742953200000|2025-03-26 01:40:00|751.5|747|752|747.5|752.4|747.9|751.5|747|1621
1742953500000|2025-03-26 01:45:00|752.4|747.9|752.4|747.9|753|748.5|751.9|747.4|1691
1742953800000|2025-03-26 01:50:00|752.2|747.7|752.4|747.9|752.9|748.4|751.9|747.4|918
1742954100000|2025-03-26 01:55:00|752.5|748|753|748.5|753.4|748.9|752.2|747.7|1994
1742954400000|2025-03-26 02:00:00|753.2|748.7|751.7|747.2|753.4|748.9|751.2|746.7|4231
1742954700000|2025-03-26 02:05:00|751.9|747.4|750.9|746.4|751.9|747.4|750.4|745.9|4565
1742955000000|2025-03-26 02:10:00|750.5|746|749.9|745.4|750.9|746.4|749.4|744.9|4805
1742956200000|2025-03-26 02:30:00|750.3|745.8|751.3|746.8|751.7|747.2|749.8|745.3|3475
1742956500000|2025-03-26 02:35:00|751.2|746.7|751.3|746.8|751.7|747.2|751.2|746.7|985
1742956800000|2025-03-26 02:40:00|751.8|747.3|750.8|746.3|752.2|747.7|750.3|745.8|2348
1742957100000|2025-03-26 02:45:00|751|746.5|751.3|746.8|751.7|747.2|749.8|745.3|1948
1742957400000|2025-03-26 02:50:00|751.5|747|751|746.5|752|747.5|750.5|746|3713
1742957700000|2025-03-26 02:55:00|751.2|746.7|751.7|747.2|751.7|747.2|750.5|746|1715
1742958000000|2025-03-26 03:00:00|751.5|747|751.7|747.2|751.7|747.2|750.7|746.2|2408
1742958300000|2025-03-26 03:05:00|752|747.5|752|747.5|752.5|748|751.5|747|2022
1742958600000|2025-03-26 03:10:00|751.8|747.3|751.8|747.3|752|747.5|751.5|747|965
1742958900000|2025-03-26 03:15:00|751.7|747.2|750.7|746.2|752|747.5|750.3|745.8|2138
1742959200000|2025-03-26 03:20:00|750.3|745.8|751|746.5|751.8|747.3|749.8|745.3|3497
1742959500000|2025-03-26 03:25:00|751.2|746.7|749.8|745.3|751.5|747|749.7|745.2|3049
1742967000000|2025-03-26 05:30:00|749.6|745.1|749.3|744.8|749.8|745.3|749.1|744.6|5604
1742967300000|2025-03-26 05:35:00|749.5|745|750|745.5|750|745.5|749|744.5|2734
1742967600000|2025-03-26 05:40:00|749.8|745.3|750|745.5|750.5|746|749.5|745|1503
1742967900000|2025-03-26 05:45:00|750.5|746|750.5|746|751|746.5|750.5|746|2370
1742968200000|2025-03-26 05:50:00|751|746.5|751.3|746.8|751.3|746.8|750.8|746.3|1103
1742968500000|2025-03-26 05:55:00|751.5|747|752.8|748.3|753|748.5|751.5|747|4302
1742968800000|2025-03-26 06:00:00|753|748.5|754.5|750|754.6|750.1|753|748.5|8950
1742969100000|2025-03-26 06:05:00|754.6|750.1|755.6|751.1|755.6|751.1|754.1|749.6|10729
1742969400000|2025-03-26 06:10:00|755.5|751|757.1|752.6|757.1|752.6|754.9|750.4|9688
1742969700000|2025-03-26 06:15:00|757.3|752.8|755.8|751.3|757.3|752.8|755.3|750.8|9985
1742970000000|2025-03-26 06:20:00|756.1|751.6|756.1|751.6|756.6|752.1|755.6|751.1|3834
1742970300000|2025-03-26 06:25:00|756.5|752|756.1|751.6|757|752.5|756|751.5|2639
1742970600000|2025-03-26 06:30:00|756.5|752|756.1|751.6|756.5|752|755.1|750.6|4081
1742970900000|2025-03-26 06:35:00|756.3|751.8|757.1|752.6|757.4|752.9|756.1|751.6|2719
1742971200000|2025-03-26 06:40:00|756.9|752.4|756.4|751.9|756.9|752.4|756.1|751.6|2194
1742971500000|2025-03-26 06:45:00|756.3|751.8|755.4|750.9|756.3|751.8|754.4|749.9|5624
1742971800000|2025-03-26 06:50:00|755.3|750.8|753.3|748.8|755.3|750.8|753.3|748.8|8565
1742972100000|2025-03-26 06:55:00|753.4|748.9|753.9|749.4|753.9|749.4|752.8|748.3|9710
1742994000000|2025-03-26 13:00:00|756.4|751.9|754.7|750.2|756.4|751.9|754|749.5|12250
1742994300000|2025-03-26 13:05:00|754.6|750.1|755.9|751.4|755.9|751.4|754.1|749.6|8530
1742994600000|2025-03-26 13:10:00|756|751.5|758.5|754|759|754.5|756|751.5|12385
1742994900000|2025-03-26 13:15:00|758.7|754.2|757|752.5|758.9|754.4|757|752.5|4605
1742995200000|2025-03-26 13:20:00|756.7|752.2|756.2|751.7|757|752.5|756.2|751.7|2142
1742995500000|2025-03-26 13:25:00|756.5|752|757.2|752.7|757.2|752.7|756.5|752|1853
1742995800000|2025-03-26 13:30:00|757.4|752.9|757.7|753.2|757.9|753.4|757.4|752.9|2520
1742996100000|2025-03-26 13:35:00|757.5|753|758|753.5|758.2|753.7|757.5|753|2659
1742996400000|2025-03-26 13:40:00|757.9|753.4|757.9|753.4|757.9|753.4|757.5|753|735
1742996700000|2025-03-26 13:45:00|758|753.5|757.5|753|758|753.5|757|752.5|1747
1742997000000|2025-03-26 13:50:00|757.6|753.1|758|753.5|758|753.5|757.2|752.7|1402
1742997300000|2025-03-26 13:55:00|758.2|753.7|759|754.5|759|754.5|758.2|753.7|3162
1742997600000|2025-03-26 14:00:00|759.2|754.7|759.2|754.7|760.2|755.7|758.8|754.3|12552
1742997900000|2025-03-26 14:05:00|759.3|754.8|760.2|755.7|760.2|755.7|759.3|754.8|2861
1742998200000|2025-03-26 14:10:00|760.3|755.8|760.7|756.2|760.7|756.2|760.3|755.8|3576
1742998500000|2025-03-26 14:15:00|760.9|756.4|760.7|756.2|761.7|757.2|760.3|755.8|7919
1742998800000|2025-03-26 14:20:00|761|756.5|761|756.5|761.5|757|760.2|755.7|4295
1742999100000|2025-03-26 14:25:00|761.4|756.9|761.7|757.2|762|757.5|761.4|756.9|2611
1742999400000|2025-03-26 14:30:00|762|757.5|761.5|757|762|757.5|761|756.5|2728
1742999700000|2025-03-26 14:35:00|761.7|757.2|763.5|759|763.6|759.1|761.7|757.2|17236
1743000000000|2025-03-26 14:40:00|763.6|759.1|763.7|759.2|764.7|760.2|763.6|759.1|12734
1743000300000|2025-03-26 14:45:00|763.5|759|763.7|759.2|764|759.5|763.2|758.7|5738
1743000600000|2025-03-26 14:50:00|763.5|759|764.3|759.8|764.3|759.8|763.5|759|7586
1743000900000|2025-03-26 14:55:00|764.5|760|763.8|759.3|764.5|760|763.8|759.3|5929
1743037200000|2025-03-27 01:00:00|763|758.5|760.5|756|763|758.5|760|755.5|13397
1743037500000|2025-03-27 01:05:00|760.2|755.7|761.3|756.8|761.3|756.8|759.5|755|8329
1743037800000|2025-03-27 01:10:00|761|756.5|761.7|757.2|762.2|757.7|760.8|756.3|4749
1743038100000|2025-03-27 01:15:00|761.8|757.3|762.5|758|762.8|758.3|761.8|757.3|3425
1743038400000|2025-03-27 01:20:00|762.3|757.8|761.8|757.3|762.3|757.8|761.8|757.3|1851
1743038700000|2025-03-27 01:25:00|762.3|757.8|762.7|758.2|762.8|758.3|762.3|757.8|1745
1743039000000|2025-03-27 01:30:00|762.8|758.3|762.2|757.7|763.3|758.8|762.2|757.7|3971
1743039300000|2025-03-27 01:35:00|762.3|757.8|762.2|757.7|762.8|758.3|762.2|757.7|2786
1743039600000|2025-03-27 01:40:00|762.5|758|762.2|757.7|762.7|758.2|762|757.5|2403
1743039900000|2025-03-27 01:45:00|762|757.5|762|757.5|762.2|757.7|761.2|756.7|4052
1743040200000|2025-03-27 01:50:00|762.2|757.7|762.7|758.2|763.2|758.7|762.2|757.7|3122
1743040500000|2025-03-27 01:55:00|762.8|758.3|763.7|759.2|763.8|759.3|762.8|758.3|4487
1743040800000|2025-03-27 02:00:00|763.8|759.3|763.3|758.8|763.8|759.3|763.2|758.7|1743
1743041100000|2025-03-27 02:05:00|763.2|758.7|763.7|759.2|763.7|759.2|762.7|758.2|2792
1743041400000|2025-03-27 02:10:00|763.8|759.3|763.7|759.2|764.2|759.7|763.2|758.7|2876
1743042600000|2025-03-27 02:30:00|763.3|758.8|763.2|758.7|763.5|759|762.7|758.2|2230
1743042900000|2025-03-27 02:35:00|763|758.5|763|758.5|763.5|759|762.5|758|2658
1743043200000|2025-03-27 02:40:00|763.2|758.7|763.5|759|763.5|759|762.7|758.2|1112
1743043500000|2025-03-27 02:45:00|763.7|759.2|763.5|759|764|759.5|762.9|758.4|2437
1743043800000|2025-03-27 02:50:00|763.4|758.9|763|758.5|763.5|759|762.9|758.4|1494
1743044100000|2025-03-27 02:55:00|763.4|758.9|763|758.5|764|759.5|762.9|758.4|2204
1743044400000|2025-03-27 03:00:00|763.3|758.8|763.5|759|763.5|759|763|758.5|1701
1743044700000|2025-03-27 03:05:00|763.7|759.2|763|758.5|763.7|759.2|763|758.5|1427
1743045000000|2025-03-27 03:10:00|762.8|758.3|761.8|757.3|762.8|758.3|761.8|757.3|3388
1743045300000|2025-03-27 03:15:00|761.7|757.2|760.7|756.2|761.8|757.3|760.7|756.2|7929
1743045600000|2025-03-27 03:20:00|760.8|756.3|761.5|757|762.7|758.2|760.8|756.3|4276
1743045900000|2025-03-27 03:25:00|761.7|757.2|759.5|755|761.7|757.2|759.3|754.8|7919
1743053400000|2025-03-27 05:30:00|758.8|754.3|759.1|754.6|760.1|755.6|757.8|753.3|11636
1743053700000|2025-03-27 05:35:00|759.3|754.8|760.6|756.1|760.6|756.1|759.3|754.8|2571
1743054000000|2025-03-27 05:40:00|760.8|756.3|761.5|757|761.6|757.1|760.3|755.8|2666
1743054300000|2025-03-27 05:45:00|761.6|757.1|762.1|757.6|762.1|757.6|760.5|756|4845
1743054600000|2025-03-27 05:50:00|762|757.5|760.3|755.8|762.3|757.8|760.3|755.8|3206
1743054900000|2025-03-27 05:55:00|760.1|755.6|759.1|754.6|760.3|755.8|759.1|754.6|3528
1743055200000|2025-03-27 06:00:00|758.8|754.3|760.3|755.8|760.3|755.8|758.8|754.3|1953
1743055500000|2025-03-27 06:05:00|760.4|755.9|763|758.5|763|758.5|760.4|755.9|4788
1743055800000|2025-03-27 06:10:00|762.8|758.3|761.6|757.1|763.5|759|761.1|756.6|3023
1743056100000|2025-03-27 06:15:00|761.4|756.9|761.6|757.1|762.1|757.6|761.4|756.9|2065
1743056400000|2025-03-27 06:20:00|761.5|757|762|757.5|762.1|757.6|761.5|757|1182
1743056700000|2025-03-27 06:25:00|762.1|757.6|761.1|756.6|762.1|757.6|761|756.5|1685
1743057000000|2025-03-27 06:30:00|761|756.5|760.1|755.6|761|756.5|759.5|755|3050
1743057300000|2025-03-27 06:35:00|760.6|756.1|761.1|756.6|761.6|757.1|760.6|756.1|2588
1743057600000|2025-03-27 06:40:00|761.3|756.8|763.1|758.6|763.1|758.6|761.1|756.6|5035
1743057900000|2025-03-27 06:45:00|763|758.5|763.5|759|763.8|759.3|762.6|758.1|5951
1743058200000|2025-03-27 06:50:00|763.4|758.9|763.8|759.3|764.1|759.6|763.4|758.9|3516
1743058500000|2025-03-27 06:55:00|763.7|759.2|763|758.5|763.7|759.2|762.5|758|7073
1743080400000|2025-03-27 13:00:00|764|759.5|762.7|758.2|764|759.5|761.7|757.2|13126
1743080700000|2025-03-27 13:05:00|763.2|758.7|761.4|756.9|763.2|758.7|761.4|756.9|4871
1743081000000|2025-03-27 13:10:00|761.7|757.2|761.2|756.7|761.7|757.2|761.1|756.6|5406
1743081300000|2025-03-27 13:15:00|761.1|756.6|761.7|757.2|761.7|757.2|760.7|756.2|3551
1743081600000|2025-03-27 13:20:00|761.6|757.1|761.7|757.2|761.7|757.2|760.7|756.2|2631
1743081900000|2025-03-27 13:25:00|761.4|756.9|761.7|757.2|762.2|757.7|761.2|756.7|3056
1743082200000|2025-03-27 13:30:00|761.6|757.1|760.2|755.7|761.6|757.1|760.2|755.7|2405
1743082500000|2025-03-27 13:35:00|760.4|755.9|757.9|753.4|760.7|756.2|757.5|753|10586
1743082800000|2025-03-27 13:40:00|757.7|753.2|758.2|753.7|759|754.5|757.7|753.2|6438
1743083100000|2025-03-27 13:45:00|758.4|753.9|758.2|753.7|759|754.5|758.2|753.7|2259
1743083400000|2025-03-27 13:50:00|758.4|753.9|757.2|752.7|758.7|754.2|757.2|752.7|4458
1743083700000|2025-03-27 13:55:00|757.7|753.2|757.7|753.2|757.9|753.4|757.2|752.7|3084
1743084000000|2025-03-27 14:00:00|757.5|753|756.2|751.7|757.7|753.2|756.2|751.7|6223
1743084300000|2025-03-27 14:05:00|756.5|752|756.5|752|756.7|752.2|756.2|751.7|3997
1743084600000|2025-03-27 14:10:00|756.2|751.7|757|752.5|757|752.5|755.5|751|5533
1743084900000|2025-03-27 14:15:00|756.9|752.4|757.2|752.7|757.2|752.7|756.2|751.7|3001
1743085200000|2025-03-27 14:20:00|757|752.5|757.7|753.2|757.7|753.2|756.7|752.2|2334
1743085500000|2025-03-27 14:25:00|758|753.5|757.9|753.4|758|753.5|757.7|753.2|833
1743085800000|2025-03-27 14:30:00|757.7|753.2|757.2|752.7|758.2|753.7|757.2|752.7|2132
1743086100000|2025-03-27 14:35:00|757|752.5|756.7|752.2|757.2|752.7|756.7|752.2|1267
1743086400000|2025-03-27 14:40:00|756.5|752|757.2|752.7|757.2|752.7|756.5|752|1717
1743086700000|2025-03-27 14:45:00|757.3|752.8|757.7|753.2|757.7|753.2|757.2|752.7|2243
1743087000000|2025-03-27 14:50:00|757.5|753|756.7|752.2|757.5|753|756.5|752|1945
1743087300000|2025-03-27 14:55:00|757|752.5|757.7|753.2|757.7|753.2|756.7|752.2|2450
1743123600000|2025-03-28 01:00:00|757.5|753|759.4|754.9|759.5|755|756.9|752.4|7393
1743123900000|2025-03-28 01:05:00|759.5|755|758.9|754.4|759.9|755.4|758.4|753.9|4701
1743124200000|2025-03-28 01:10:00|758.7|754.2|758.9|754.4|758.9|754.4|757.9|753.4|2316
1743124500000|2025-03-28 01:15:00|759.2|754.7|758.7|754.2|759.4|754.9|758.7|754.2|2237
1743124800000|2025-03-28 01:20:00|758.9|754.4|759.7|755.2|759.7|755.2|758.7|754.2|1480
1743125100000|2025-03-28 01:25:00|759.4|754.9|759.2|754.7|759.4|754.9|758.6|754.1|2314
1743125400000|2025-03-28 01:30:00|759.1|754.6|758.6|754.1|759.7|755.2|758.6|754.1|2522
1743125700000|2025-03-28 01:35:00|758.8|754.3|758.6|754.1|759.1|754.6|758.4|753.9|2394
1743126000000|2025-03-28 01:40:00|758.9|754.4|758.3|753.8|759.1|754.6|757.8|753.3|6046
1743126300000|2025-03-28 01:45:00|758.6|754.1|758.9|754.4|759.4|754.9|758.1|753.6|2874
1743126600000|2025-03-28 01:50:00|758.8|754.3|757.8|753.3|758.8|754.3|756.8|752.3|4597
1743126900000|2025-03-28 01:55:00|757.4|752.9|757.3|752.8|757.8|753.3|756.8|752.3|2132
1743127200000|2025-03-28 02:00:00|757.1|752.6|759.6|755.1|759.6|755.1|757.1|752.6|3564
1743127500000|2025-03-28 02:05:00|759.8|755.3|760.1|755.6|761.1|756.6|759.8|755.3|4486
1743127800000|2025-03-28 02:10:00|759.8|755.3|760.1|755.6|761.1|756.6|759.6|755.1|3113
1743129000000|2025-03-28 02:30:00|759.8|755.3|757.8|753.3|760.1|755.6|757.3|752.8|4235
1743129300000|2025-03-28 02:35:00|757.6|753.1|759.8|755.3|759.8|755.3|757.6|753.1|2496
1743129600000|2025-03-28 02:40:00|759.6|755.1|759.1|754.6|760.3|755.8|758.8|754.3|2458
1743129900000|2025-03-28 02:45:00|759.3|754.8|759.6|755.1|759.8|755.3|759.1|754.6|1838
1743130200000|2025-03-28 02:50:00|759.8|755.3|758.1|753.6|759.8|755.3|757.1|752.6|4907
1743130500000|2025-03-28 02:55:00|757.6|753.1|758.1|753.6|758.3|753.8|757.3|752.8|3048
1743130800000|2025-03-28 03:00:00|758.3|753.8|758.3|753.8|758.6|754.1|757.1|752.6|3552
1743131100000|2025-03-28 03:05:00|758.6|754.1|759.1|754.6|759.8|755.3|758.6|754.1|3706
1743131400000|2025-03-28 03:10:00|758.6|754.1|757.8|753.3|759.1|754.6|757.8|753.3|1978
1743131700000|2025-03-28 03:15:00|757.3|752.8|757.3|752.8|757.8|753.3|757.3|752.8|2267
1743132000000|2025-03-28 03:20:00|757.1|752.6|757.8|753.3|757.8|753.3|756.5|752|4290
1743132300000|2025-03-28 03:25:00|757.6|753.1|758.1|753.6|758.2|753.7|757.2|752.7|2640
1743139800000|2025-03-28 05:30:00|758.2|753.7|758.6|754.1|758.7|754.2|757.6|753.1|4244
1743140100000|2025-03-28 05:35:00|758.7|754.2|759.2|754.7|759.2|754.7|758.2|753.7|2453
1743140400000|2025-03-28 05:40:00|759.6|755.1|759.6|755.1|760.1|755.6|759.6|755.1|3290
1743140700000|2025-03-28 05:45:00|759.9|755.4|760.1|755.6|760.1|755.6|759.1|754.6|2262
1743141000000|2025-03-28 05:50:00|759.9|755.4|759.9|755.4|760.1|755.6|759.4|754.9|1566
1743141300000|2025-03-28 05:55:00|760.1|755.6|761.9|757.4|761.9|757.4|760.1|755.6|4775
1743141600000|2025-03-28 06:00:00|761.6|757.1|761.6|757.1|762.4|757.9|761.6|757.1|5045
1743141900000|2025-03-28 06:05:00|761.4|756.9|760.4|755.9|761.4|756.9|760.4|755.9|2318
1743142200000|2025-03-28 06:10:00|760.6|756.1|761.6|757.1|761.6|757.1|760.6|756.1|2969
1743142500000|2025-03-28 06:15:00|761.5|757|761.6|757.1|762.1|757.6|761.1|756.6|2479
1743142800000|2025-03-28 06:20:00|761.7|757.2|761.6|757.1|762.1|757.6|761.6|757.1|2542
1743143100000|2025-03-28 06:25:00|761.4|756.9|761.6|757.1|761.6|757.1|760.9|756.4|2107
1743143400000|2025-03-28 06:30:00|761.9|757.4|762.7|758.2|762.9|758.4|761.9|757.4|6651
1743143700000|2025-03-28 06:35:00|762.6|758.1|762.6|758.1|763.2|758.7|762.2|757.7|3146
1743144000000|2025-03-28 06:40:00|762.4|757.9|761.6|757.1|762.4|757.9|761.6|757.1|2299
1743144300000|2025-03-28 06:45:00|761.7|757.2|761.7|757.2|762.7|758.2|761.6|757.1|3017
1743144600000|2025-03-28 06:50:00|762.2|757.7|761.7|757.2|762.2|757.7|761.7|757.2|1379
1743144900000|2025-03-28 06:55:00|761.6|757.1|761.2|756.7|761.7|757.2|760.7|756.2|6549
1743166800000|2025-03-28 13:00:00|763|758.5|760.1|755.6|763.3|758.8|759.6|755.1|11867
1743167100000|2025-03-28 13:05:00|760.5|756|759.8|755.3|761.6|757.1|759.8|755.3|4933
1743167400000|2025-03-28 13:10:00|760.1|755.6|760.1|755.6|760.1|755.6|759.6|755.1|3323
1743167700000|2025-03-28 13:15:00|759.8|755.3|760.8|756.3|760.8|756.3|759.6|755.1|2524
1743168000000|2025-03-28 13:20:00|760.6|756.1|761.3|756.8|761.3|756.8|760.3|755.8|1985
1743168300000|2025-03-28 13:25:00|761.1|756.6|761.8|757.3|762.8|758.3|761.1|756.6|3320
1743168600000|2025-03-28 13:30:00|762.1|757.6|761.1|756.6|762.3|757.8|760.1|755.6|3548
1743168900000|2025-03-28 13:35:00|761.3|756.8|761.2|756.7|762.1|757.6|761.1|756.6|1433
1743169200000|2025-03-28 13:40:00|761.1|756.6|761.1|756.6|761.8|757.3|761.1|756.6|1078
1743169500000|2025-03-28 13:45:00|760.8|756.3|760.8|756.3|761.6|757.1|760.8|756.3|922
1743169800000|2025-03-28 13:50:00|760.6|756.1|759.6|755.1|760.6|756.1|758.8|754.3|3695
1743170100000|2025-03-28 13:55:00|759.3|754.8|759.8|755.3|760.8|756.3|759.3|754.8|2999
1743170400000|2025-03-28 14:00:00|759.4|754.9|757.9|753.4|759.8|755.3|757.9|753.4|3243
1743170700000|2025-03-28 14:05:00|758.1|753.6|757.3|752.8|758.9|754.4|757.3|752.8|4202
1743171000000|2025-03-28 14:10:00|757.4|752.9|753.6|749.1|757.8|753.3|753.5|749|15563
1743171300000|2025-03-28 14:15:00|753.5|749|755.5|751|755.5|751|753.1|748.6|8044
1743171600000|2025-03-28 14:20:00|755.6|751.1|755.5|751|756|751.5|755|750.5|4301
1743171900000|2025-03-28 14:25:00|755.1|750.6|755|750.5|756|751.5|755|750.5|1660
1743172200000|2025-03-28 14:30:00|755.3|750.8|754.5|750|755.5|751|754.3|749.8|3002
1743172500000|2025-03-28 14:35:00|754.3|749.8|755.3|750.8|755.3|750.8|753.8|749.3|6831
1743172800000|2025-03-28 14:40:00|755.2|750.7|755|750.5|755.2|750.7|753.7|749.2|4197
1743173100000|2025-03-28 14:45:00|755.1|750.6|754.5|750|755.5|751|754|749.5|2799
1743173400000|2025-03-28 14:50:00|754.6|750.1|753.6|749.1|754.6|750.1|753.6|749.1|1275
1743173700000|2025-03-28 14:55:00|753.5|749|756.4|751.9|756.4|751.9|753.5|749|8323
1743382800000|2025-03-31 01:00:00|753|748.5|753.3|748.8|754|749.5|750.8|746.3|16198
1743383100000|2025-03-31 01:05:00|753|748.5|753.5|749|753.6|749.1|752.5|748|4931
1743383400000|2025-03-31 01:10:00|753.3|748.8|755.1|750.6|755.6|751.1|753.1|748.6|7186
1743383700000|2025-03-31 01:15:00|755.3|750.8|754.3|749.8|755.6|751.1|754.1|749.6|3772
1743384000000|2025-03-31 01:20:00|754.6|750.1|754.1|749.6|754.8|750.3|754.1|749.6|2038
1743384300000|2025-03-31 01:25:00|754.3|749.8|753.6|749.1|754.3|749.8|753.6|749.1|1692
1743384600000|2025-03-31 01:30:00|753.8|749.3|753.8|749.3|754.6|750.1|753.1|748.6|3542
1743384900000|2025-03-31 01:35:00|753.7|749.2|752.6|748.1|753.8|749.3|752.3|747.8|1976
1743385200000|2025-03-31 01:40:00|752.8|748.3|751.8|747.3|753.3|748.8|751.8|747.3|3162
1743385500000|2025-03-31 01:45:00|751.6|747.1|752.3|747.8|752.3|747.8|751.1|746.6|4827
1743385800000|2025-03-31 01:50:00|752.1|747.6|751.8|747.3|752.1|747.6|750.8|746.3|3851
1743386100000|2025-03-31 01:55:00|752.1|747.6|752.1|747.6|752.8|748.3|751.3|746.8|3207
1743386400000|2025-03-31 02:00:00|751.8|747.3|752.6|748.1|753.1|748.6|751.8|747.3|1217
1743386700000|2025-03-31 02:05:00|752.8|748.3|753.6|749.1|753.6|749.1|752.6|748.1|2013
1743387000000|2025-03-31 02:10:00|753.5|749|752.1|747.6|753.5|749|752.1|747.6|1441
1743388200000|2025-03-31 02:30:00|751.9|747.4|752.6|748.1|753.1|748.6|751.6|747.1|2791
1743388500000|2025-03-31 02:35:00|752.5|748|752.1|747.6|752.6|748.1|751.6|747.1|1549
1743388800000|2025-03-31 02:40:00|751.9|747.4|751.2|746.7|751.9|747.4|751.2|746.7|2122
1743389100000|2025-03-31 02:45:00|751.3|746.8|751.7|747.2|752.2|747.7|751.2|746.7|1745
1743389400000|2025-03-31 02:50:00|751.6|747.1|750.7|746.2|751.7|747.2|750.7|746.2|2002
1743389700000|2025-03-31 02:55:00|750.9|746.4|748.1|743.6|750.9|746.4|748.1|743.6|13884
1743390000000|2025-03-31 03:00:00|748|743.5|748.2|743.7|748.2|743.7|746.6|742.1|10906
1743390300000|2025-03-31 03:05:00|748.6|744.1|747.7|743.2|748.7|744.2|747.7|743.2|2967
1743390600000|2025-03-31 03:10:00|747.9|743.4|748.2|743.7|748.2|743.7|747.2|742.7|2435
1743390900000|2025-03-31 03:15:00|747.9|743.4|747.7|743.2|748.4|743.9|746.2|741.7|6292
1743391200000|2025-03-31 03:20:00|747.4|742.9|745.9|741.4|747.7|743.2|745.6|741.1|5644
1743391500000|2025-03-31 03:25:00|746.2|741.7|745.6|741.1|746.7|742.2|745.2|740.7|3760
1743399000000|2025-03-31 05:30:00|744.5|740|745.7|741.2|745.7|741.2|744.2|739.7|7116
1743399300000|2025-03-31 05:35:00|745.6|741.1|746.2|741.7|746.2|741.7|745.6|741.1|3202
1743399600000|2025-03-31 05:40:00|746.1|741.6|745.7|741.2|746.2|741.7|745.6|741.1|2860
1743399900000|2025-03-31 05:45:00|746.1|741.6|746.6|742.1|746.7|742.2|745.7|741.2|4702
1743400200000|2025-03-31 05:50:00|746.2|741.7|746.2|741.7|746.7|742.2|746.1|741.6|3472
1743400500000|2025-03-31 05:55:00|746.1|741.6|746.3|741.8|746.7|742.2|745.7|741.2|2308
1743400800000|2025-03-31 06:00:00|746.2|741.7|745.8|741.3|746.2|741.7|745.7|741.2|1686
1743401100000|2025-03-31 06:05:00|745.7|741.2|746.3|741.8|746.7|742.2|745.7|741.2|2293
1743401400000|2025-03-31 06:10:00|746.7|742.2|746.8|742.3|747.3|742.8|746.3|741.8|3590
1743401700000|2025-03-31 06:15:00|746.7|742.2|746.8|742.3|747.8|743.3|746.7|742.2|3707
1743402000000|2025-03-31 06:20:00|746.7|742.2|745.8|741.3|746.7|742.2|745.8|741.3|1978
1743402300000|2025-03-31 06:25:00|746.2|741.7|745.3|740.8|746.2|741.7|745|740.5|2558
1743402600000|2025-03-31 06:30:00|745.5|741|745|740.5|745.8|741.3|745|740.5|1804
1743402900000|2025-03-31 06:35:00|745.3|740.8|745.8|741.3|745.8|741.3|745.2|740.7|2262
1743403200000|2025-03-31 06:40:00|745.7|741.2|744.8|740.3|745.8|741.3|744.8|740.3|2450
1743403500000|2025-03-31 06:45:00|745|740.5|744.5|740|745|740.5|744.5|740|1557
1743403800000|2025-03-31 06:50:00|745|740.5|745.5|741|745.5|741|744.5|740|4546
1743404100000|2025-03-31 06:55:00|745.7|741.2|745.9|741.4|746.8|742.3|745.7|741.2|10025
1743426000000|2025-03-31 13:00:00|747.4|742.9|744.9|740.4|748.2|743.7|744.8|740.3|14972
1743426300000|2025-03-31 13:05:00|745.3|740.8|745.3|740.8|746.4|741.9|744.4|739.9|6619
1743426600000|2025-03-31 13:10:00|745.4|740.9|745.4|740.9|746.3|741.8|744.9|740.4|4413
1743426900000|2025-03-31 13:15:00|745.3|740.8|745.7|741.2|745.8|741.3|744.8|740.3|3718
1743427200000|2025-03-31 13:20:00|745.8|741.3|746.3|741.8|746.3|741.8|745.8|741.3|3360
1743427500000|2025-03-31 13:25:00|746.4|741.9|745.3|740.8|746.8|742.3|745.3|740.8|4030
1743427800000|2025-03-31 13:30:00|745.2|740.7|744.8|740.3|745.3|740.8|744.2|739.7|3615
1743428100000|2025-03-31 13:35:00|745.3|740.8|745.3|740.8|745.8|741.3|745.3|740.8|1785
1743428400000|2025-03-31 13:40:00|745.5|741|743.3|738.8|745.5|741|743.3|738.8|4305
1743428700000|2025-03-31 13:45:00|743.4|738.9|744.2|739.7|745.2|740.7|743.4|738.9|3347
1743429000000|2025-03-31 13:50:00|744.3|739.8|745.2|740.7|745.7|741.2|743.8|739.3|2618
1743429300000|2025-03-31 13:55:00|744.8|740.3|746.8|742.3|746.8|742.3|744.8|740.3|2604
1743429600000|2025-03-31 14:00:00|746.7|742.2|747.2|742.7|747.3|742.8|746.3|741.8|3799
1743429900000|2025-03-31 14:05:00|746.8|742.3|747.6|743.1|747.7|743.2|746.7|742.2|1954
1743430200000|2025-03-31 14:10:00|747.3|742.8|747.3|742.8|747.6|743.1|747.1|742.6|2076
1743430500000|2025-03-31 14:15:00|747.6|743.1|747.1|742.6|747.8|743.3|747.1|742.6|2882
1743430800000|2025-03-31 14:20:00|747.3|742.8|747.3|742.8|747.8|743.3|747.3|742.8|1552
1743431100000|2025-03-31 14:25:00|747.1|742.6|747.3|742.8|747.3|742.8|746.8|742.3|1170
1743431400000|2025-03-31 14:30:00|747.4|742.9|750.3|745.8|750.3|745.8|747.3|742.8|9193
1743431700000|2025-03-31 14:35:00|750.1|745.6|749.1|744.6|750.3|745.8|748.8|744.3|2740
1743432000000|2025-03-31 14:40:00|749.3|744.8|748.8|744.3|749.3|744.8|748.8|744.3|1496
1743432300000|2025-03-31 14:45:00|748.9|744.4|749.3|744.8|749.3|744.8|748.9|744.4|878
1743432600000|2025-03-31 14:50:00|748.9|744.4|748.3|743.8|749.3|744.8|748.3|743.8|2307
1743432900000|2025-03-31 14:55:00|748.1|743.6|748.9|744.4|749.1|744.6|748.1|743.6|1916
1743469200000|2025-04-01 01:00:00|748.6|744.1|743.9|739.4|748.6|744.1|742.7|738.2|18315
1743469500000|2025-04-01 01:05:00|744|739.5|743.6|739.1|744.4|739.9|742.5|738|7041
1743469800000|2025-04-01 01:10:00|744|739.5|744|739.5|744.1|739.6|743.5|739|3391
1743470100000|2025-04-01 01:15:00|744.1|739.6|744.1|739.6|744.6|740.1|743.6|739.1|2823
1743470400000|2025-04-01 01:20:00|744.2|739.7|744.5|740|745.1|740.6|744.1|739.6|3157
1743470700000|2025-04-01 01:25:00|744.6|740.1|745.1|740.6|745.1|740.6|744.5|740|2094
1743471000000|2025-04-01 01:30:00|745.3|740.8|745.6|741.1|745.6|741.1|744.1|739.6|3530
1743471300000|2025-04-01 01:35:00|745.1|740.6|746|741.5|746.1|741.6|745.1|740.6|2759
1743471600000|2025-04-01 01:40:00|745.6|741.1|746|741.5|746|741.5|745.5|741|1955
1743471900000|2025-04-01 01:45:00|746.1|741.6|747.5|743|747.5|743|746.1|741.6|3434
1743472200000|2025-04-01 01:50:00|747|742.5|746.3|741.8|747.6|743.1|745.8|741.3|3976
1743472500000|2025-04-01 01:55:00|746.2|741.7|746.3|741.8|746.5|742|745.3|740.8|3250
1743472800000|2025-04-01 02:00:00|746.2|741.7|745.7|741.2|746.3|741.8|745.7|741.2|1451
1743473100000|2025-04-01 02:05:00|745.9|741.4|748.7|744.2|748.8|744.3|745.7|741.2|3563
1743473400000|2025-04-01 02:10:00|748.8|744.3|753.4|748.9|753.6|749.1|748.8|744.3|23039
1743474600000|2025-04-01 02:30:00|753.7|749.2|753.1|748.6|754.6|750.1|752.6|748.1|16171
1743474900000|2025-04-01 02:35:00|752.6|748.1|751.7|747.2|752.6|748.1|750.7|746.2|6216
1743475200000|2025-04-01 02:40:00|752.1|747.6|753.7|749.2|753.7|749.2|752.1|747.6|3936
1743475500000|2025-04-01 02:45:00|753.9|749.4|754.7|750.2|754.9|750.4|753.7|749.2|9914
1743475800000|2025-04-01 02:50:00|754.4|749.9|754.7|750.2|754.7|750.2|753.7|749.2|4697
1743476100000|2025-04-01 02:55:00|754.9|750.4|755.7|751.2|757.7|753.2|754.9|750.4|18453
1743476400000|2025-04-01 03:00:00|755.8|751.3|754.9|750.4|756.6|752.1|754.7|750.2|5143
1743476700000|2025-04-01 03:05:00|755.2|750.7|754.9|750.4|755.4|750.9|754|749.5|3692
1743477000000|2025-04-01 03:10:00|754.5|750|754.4|749.9|754.9|750.4|754.3|749.8|2552
1743477300000|2025-04-01 03:15:00|754.5|750|754.9|750.4|754.9|750.4|754|749.5|1739
1743477600000|2025-04-01 03:20:00|755.2|750.7|755.2|750.7|755.7|751.2|754.2|749.7|3714
1743477900000|2025-04-01 03:25:00|755.1|750.6|754.6|750.1|755.7|751.2|754.6|750.1|2742
1743485400000|2025-04-01 05:30:00|754.7|750.2|754.2|749.7|755.1|750.6|753.2|748.7|5094
1743485700000|2025-04-01 05:35:00|754.7|750.2|753.3|748.8|754.7|750.2|752.8|748.3|3284
1743486000000|2025-04-01 05:40:00|753.5|749|754|749.5|754|749.5|753|748.5|3769
1743486300000|2025-04-01 05:45:00|754.3|749.8|754.3|749.8|754.8|750.3|754|749.5|2687
1743486600000|2025-04-01 05:50:00|754.5|750|755.2|750.7|755.2|750.7|754.3|749.8|2053
1743486900000|2025-04-01 05:55:00|755.3|750.8|757.3|752.8|757.5|753|755.2|750.7|9909
1743487200000|2025-04-01 06:00:00|757.7|753.2|757.3|752.8|757.8|753.3|757.2|752.7|5950
1743487500000|2025-04-01 06:05:00|757.5|753|757.8|753.3|758.8|754.3|757.3|752.8|7367
1743487800000|2025-04-01 06:10:00|757.5|753|758.5|754|758.5|754|757.3|752.8|4829
1743488100000|2025-04-01 06:15:00|758.6|754.1|761.3|756.8|761.3|756.8|758.5|754|14414
1743488400000|2025-04-01 06:20:00|761.7|757.2|761.3|756.8|761.8|757.3|760.8|756.3|11020
1743488700000|2025-04-01 06:25:00|761.5|757|766.2|761.7|766.6|762.1|761.3|756.8|26217
1743489000000|2025-04-01 06:30:00|766.6|762.1|767.1|762.6|767.7|763.2|766.2|761.7|20251
1743489300000|2025-04-01 06:35:00|767.2|762.7|767.2|762.7|767.7|763.2|766.2|761.7|10699
1743489600000|2025-04-01 06:40:00|767.3|762.8|767.7|763.2|767.7|763.2|767.1|762.6|9702
1743489900000|2025-04-01 06:45:00|767.6|763.1|764|759.5|767.6|763.1|764|759.5|9426
1743490200000|2025-04-01 06:50:00|763.8|759.3|761.6|757.1|764.1|759.6|761.1|756.6|13668
1743490500000|2025-04-01 06:55:00|761.5|757|762|757.5|762.3|757.8|760.6|756.1|13303
1743512400000|2025-04-01 13:00:00|761.8|757.3|762.6|758.1|765.1|760.6|761.8|757.3|22394
1743512700000|2025-04-01 13:05:00|762.5|758|763.3|758.8|764.5|760|762.5|758|7721
1743513000000|2025-04-01 13:10:00|762.8|758.3|763|758.5|763.5|759|762|757.5|4865
1743513300000|2025-04-01 13:15:00|763.3|758.8|764.5|760|764.6|760.1|763.3|758.8|5251
1743513600000|2025-04-01 13:20:00|764.8|760.3|763.7|759.2|764.8|760.3|763.7|759.2|3162
1743513900000|2025-04-01 13:25:00|763.8|759.3|763.8|759.3|764.3|759.8|763.7|759.2|2234
1743514200000|2025-04-01 13:30:00|763.6|759.1|763.3|758.8|763.6|759.1|762.8|758.3|1323
1743514500000|2025-04-01 13:35:00|763.2|758.7|763.8|759.3|763.8|759.3|762.8|758.3|1981
1743514800000|2025-04-01 13:40:00|763.7|759.2|763.7|759.2|764.2|759.7|763.2|758.7|2356
1743515100000|2025-04-01 13:45:00|763.3|758.8|764.3|759.8|764.3|759.8|762.8|758.3|1769
1743515400000|2025-04-01 13:50:00|764.2|759.7|764.3|759.8|764.3|759.8|763.8|759.3|1331
1743515700000|2025-04-01 13:55:00|764.2|759.7|764.3|759.8|764.3|759.8|763.8|759.3|1257
1743516000000|2025-04-01 14:00:00|763.9|759.4|764.3|759.8|764.4|759.9|763.8|759.3|1497
1743516300000|2025-04-01 14:05:00|764.4|759.9|765|760.5|765.3|760.8|764.3|759.8|1887
1743516600000|2025-04-01 14:10:00|764.8|760.3|765.3|760.8|765.7|761.2|764.8|760.3|1552
1743516900000|2025-04-01 14:15:00|765.7|761.2|764.8|760.3|767.3|762.8|764.8|760.3|8582
1743517200000|2025-04-01 14:20:00|764.9|760.4|765.6|761.1|765.9|761.4|764.8|760.3|2284
1743517500000|2025-04-01 14:25:00|765.4|760.9|766.4|761.9|766.4|761.9|765.4|760.9|1583
1743517800000|2025-04-01 14:30:00|766.1|761.6|766.4|761.9|766.4|761.9|765.9|761.4|2614
1743518100000|2025-04-01 14:35:00|766.1|761.6|766.4|761.9|766.9|762.4|766.1|761.6|1847
1743518400000|2025-04-01 14:40:00|766.1|761.6|766.4|761.9|766.4|761.9|766.1|761.6|1340
1743518700000|2025-04-01 14:45:00|766.8|762.3|766.6|762.1|766.9|762.4|766.4|761.9|1249
1743519000000|2025-04-01 14:50:00|766.4|761.9|765.4|760.9|766.4|761.9|765.3|760.8|1676
1743519300000|2025-04-01 14:55:00|765.1|760.6|765.3|760.8|765.4|760.9|764.8|760.3|3326
1743555600000|2025-04-02 01:00:00|764.7|760.2|762.3|757.8|764.8|760.3|761.8|757.3|9224
1743555900000|2025-04-02 01:05:00|762.4|757.9|763.3|758.8|763.4|758.9|761.3|756.8|4091
1743556200000|2025-04-02 01:10:00|763.4|758.9|764.3|759.8|764.3|759.8|763.3|758.8|1826
1743556500000|2025-04-02 01:15:00|764.4|759.9|764.8|760.3|764.8|760.3|763.7|759.2|2580
1743556800000|2025-04-02 01:20:00|764.3|759.8|764.2|759.7|764.7|760.2|762.7|758.2|4669
1743557100000|2025-04-02 01:25:00|763.8|759.3|763.5|759|764.3|759.8|763.5|759|1997
1743557400000|2025-04-02 01:30:00|763.4|758.9|764|759.5|764.6|760.1|763|758.5|2393
1743557700000|2025-04-02 01:35:00|763.6|759.1|764|759.5|764.1|759.6|763.5|759|1796
1743558000000|2025-04-02 01:40:00|763.6|759.1|762.3|757.8|764.1|759.6|761.8|757.3|3717
1743558300000|2025-04-02 01:45:00|762.1|757.6|760.9|756.4|762.3|757.8|759.9|755.4|6364
1743558600000|2025-04-02 01:50:00|761.4|756.9|761.3|756.8|761.4|756.9|760.9|756.4|2315
1743558900000|2025-04-02 01:55:00|761.4|756.9|760.8|756.3|761.9|757.4|760.8|756.3|2044
1743559200000|2025-04-02 02:00:00|760.7|756.2|760.1|755.6|760.8|756.3|760.1|755.6|4148
1743559500000|2025-04-02 02:05:00|760.3|755.8|760.8|756.3|760.8|756.3|759.6|755.1|2562
1743559800000|2025-04-02 02:10:00|760.6|756.1|762.1|757.6|762.1|757.6|760.6|756.1|2758
1743561000000|2025-04-02 02:30:00|762.3|757.8|762.4|757.9|763.3|758.8|761.8|757.3|4048
1743561300000|2025-04-02 02:35:00|762.3|757.8|762.9|758.4|763|758.5|761.8|757.3|2270
1743561600000|2025-04-02 02:40:00|762.8|758.3|761.8|757.3|762.9|758.4|761.8|757.3|1751
1743561900000|2025-04-02 02:45:00|761.9|757.4|762.8|758.3|762.8|758.3|761.8|757.3|754
1743562200000|2025-04-02 02:50:00|762.9|758.4|761.8|757.3|763|758.5|761.8|757.3|1583
1743562500000|2025-04-02 02:55:00|762.3|757.8|762.3|757.8|762.4|757.9|761.8|757.3|1485
1743562800000|2025-04-02 03:00:00|761.9|757.4|762.3|757.8|762.8|758.3|761.8|757.3|1191
1743563100000|2025-04-02 03:05:00|762.6|758.1|762.3|757.8|762.8|758.3|762.3|757.8|671
1743563400000|2025-04-02 03:10:00|762.1|757.6|761.8|757.3|762.8|758.3|761.8|757.3|1453
1743563700000|2025-04-02 03:15:00|761.9|757.4|762.3|757.8|762.8|758.3|761.9|757.4|984
1743564000000|2025-04-02 03:20:00|762.1|757.6|762.6|758.1|762.8|758.3|761.8|757.3|1028
1743564300000|2025-04-02 03:25:00|762.4|757.9|761.3|756.8|762.8|758.3|761.3|756.8|3102
1743571800000|2025-04-02 05:30:00|760.7|756.2|761.4|756.9|761.4|756.9|760.2|755.7|4827
1743572100000|2025-04-02 05:35:00|761|756.5|761.5|757|761.5|757|760.4|755.9|2530
1743572400000|2025-04-02 05:40:00|761.9|757.4|763|758.5|763|758.5|761.9|757.4|2244
1743572700000|2025-04-02 05:45:00|762.9|758.4|762.9|758.4|763.4|758.9|762.4|757.9|2153
1743573000000|2025-04-02 05:50:00|762.7|758.2|762.7|758.2|762.9|758.4|762.2|757.7|1178
1743573300000|2025-04-02 05:55:00|762.4|757.9|761.7|757.2|762.4|757.9|761.7|757.2|1971
1743573600000|2025-04-02 06:00:00|761.9|757.4|760.7|756.2|761.9|757.4|760.7|756.2|2828
1743573900000|2025-04-02 06:05:00|760.8|756.3|760.7|756.2|761.2|756.7|760.7|756.2|1258
1743574200000|2025-04-02 06:10:00|760.3|755.8|760.7|756.2|760.8|756.3|759.7|755.2|3935
1743574500000|2025-04-02 06:15:00|760.3|755.8|760.7|756.2|760.8|756.3|759.7|755.2|1398
1743574800000|2025-04-02 06:20:00|760.2|755.7|758.7|754.2|760.2|755.7|758.6|754.1|4206
1743575100000|2025-04-02 06:25:00|758.5|754|758.8|754.3|759.2|754.7|758.3|753.8|3309
1743575400000|2025-04-02 06:30:00|758.7|754.2|756.8|752.3|758.8|754.3|756.8|752.3|7937
1743575700000|2025-04-02 06:35:00|757|752.5|758.3|753.8|758.3|753.8|756.8|752.3|4989
1743576000000|2025-04-02 06:40:00|758.5|754|759.5|755|759.5|755|758.5|754|2784
1743576300000|2025-04-02 06:45:00|759.6|755.1|760.3|755.8|761.3|756.8|759.6|755.1|5059
1743576600000|2025-04-02 06:50:00|760.5|756|761.5|757|761.5|757|760|755.5|4251
1743576900000|2025-04-02 06:55:00|761.6|757.1|761.6|757.1|762|757.5|761.5|757|6472
1743598800000|2025-04-02 13:00:00|762.1|757.6|762.4|757.9|764.4|759.9|761.8|757.3|11560
1743599100000|2025-04-02 13:05:00|762|757.5|762.9|758.4|762.9|758.4|761.4|756.9|4689
1743599400000|2025-04-02 13:10:00|762.4|757.9|762.4|757.9|762.9|758.4|761.4|756.9|4198
1743599700000|2025-04-02 13:15:00|762.5|758|761.7|757.2|762.9|758.4|761.7|757.2|2374
1743600000000|2025-04-02 13:20:00|761.9|757.4|761.4|756.9|761.9|757.4|761.2|756.7|2021
1743600300000|2025-04-02 13:25:00|761.7|757.2|761.7|757.2|761.9|757.4|761.7|757.2|1249
1743600600000|2025-04-02 13:30:00|761.2|756.7|762.5|758|762.9|758.4|761.2|756.7|5233
1743600900000|2025-04-02 13:35:00|762.6|758.1|762.5|758|763|758.5|762.5|758|2353
1743601200000|2025-04-02 13:40:00|762.4|757.9|762.5|758|762.9|758.4|762.4|757.9|2332
1743601500000|2025-04-02 13:45:00|762.9|758.4|762.4|757.9|762.9|758.4|762.4|757.9|1091
1743601800000|2025-04-02 13:50:00|762.5|758|761.9|757.4|762.9|758.4|761.9|757.4|2513
1743602100000|2025-04-02 13:55:00|762|757.5|762.9|758.4|762.9|758.4|761.9|757.4|1821
1743602400000|2025-04-02 14:00:00|762.5|758|762.4|757.9|762.9|758.4|762.4|757.9|1097
1743602700000|2025-04-02 14:05:00|762.5|758|761.9|757.4|762.5|758|761.9|757.4|1656
1743603000000|2025-04-02 14:10:00|761.7|757.2|761.5|757|761.7|757.2|761.4|756.9|1231
1743603300000|2025-04-02 14:15:00|761.9|757.4|761.9|757.4|762|757.5|761.9|757.4|613
1743603600000|2025-04-02 14:20:00|762|757.5|761.9|757.4|762|757.5|761.9|757.4|353
1743603900000|2025-04-02 14:25:00|762|757.5|761.4|756.9|762.4|757.9|761.4|756.9|979
1743604200000|2025-04-02 14:30:00|761.5|757|761.4|756.9|761.9|757.4|761.4|756.9|735
1743604500000|2025-04-02 14:35:00|761|756.5|761.4|756.9|761.4|756.9|760.4|755.9|3189
1743604800000|2025-04-02 14:40:00|760.9|756.4|760.9|756.4|761|756.5|760.9|756.4|420
1743605100000|2025-04-02 14:45:00|761|756.5|761.4|756.9|761.5|757|761|756.5|832
1743605400000|2025-04-02 14:50:00|761.5|757|761.4|756.9|762|757.5|761.4|756.9|856
1743605700000|2025-04-02 14:55:00|761|756.5|761.4|756.9|761.4|756.9|760.9|756.4|2032
1743642000000|2025-04-03 01:00:00|755.1|750.6|755.8|751.3|756|751.5|750.8|746.3|35709
1743642300000|2025-04-03 01:05:00|755.4|750.9|757.6|753.1|757.7|753.2|754.9|750.4|10021
1743642600000|2025-04-03 01:10:00|757.2|752.7|757.8|753.3|758.2|753.7|756.6|752.1|7600
1743642900000|2025-04-03 01:15:00|757.7|753.2|757.7|753.2|758.8|754.3|757.3|752.8|4654
1743643200000|2025-04-03 01:20:00|757.8|753.3|758.8|754.3|759.8|755.3|757.8|753.3|4790
1743643500000|2025-04-03 01:25:00|758.3|753.8|758.5|754|758.8|754.3|758|753.5|1799
1743643800000|2025-04-03 01:30:00|758.6|754.1|760|755.5|760.6|756.1|758.6|754.1|8044
1743644100000|2025-04-03 01:35:00|760.5|756|762|757.5|762.8|758.3|760.3|755.8|7864
1743644400000|2025-04-03 01:40:00|762.1|757.6|763.6|759.1|763.6|759.1|761.5|757|7535
1743644700000|2025-04-03 01:45:00|763.8|759.3|763.6|759.1|764.6|760.1|763.1|758.6|6836
1743645000000|2025-04-03 01:50:00|763.7|759.2|761.6|757.1|763.7|759.2|761.6|757.1|3670
1743645300000|2025-04-03 01:55:00|761.4|756.9|760.9|756.4|761.6|757.1|760.9|756.4|2787
1743645600000|2025-04-03 02:00:00|760.8|756.3|760.1|755.6|761.1|756.6|759.9|755.4|4552
1743645900000|2025-04-03 02:05:00|759.9|755.4|758.1|753.6|759.9|755.4|758.1|753.6|4282
1743646200000|2025-04-03 02:10:00|757.9|753.4|756.2|751.7|758.1|753.6|755.6|751.1|9919
1743647400000|2025-04-03 02:30:00|757.2|752.7|758.2|753.7|759.1|754.6|757.2|752.7|5864
1743647700000|2025-04-03 02:35:00|758.1|753.6|757.9|753.4|758.6|754.1|757.6|753.1|1714
1743648000000|2025-04-03 02:40:00|758.1|753.6|758.4|753.9|759.1|754.6|758.1|753.6|1518
1743648300000|2025-04-03 02:45:00|758.5|754|758.4|753.9|759.4|754.9|758.3|753.8|1783
1743648600000|2025-04-03 02:50:00|758.3|753.8|757.6|753.1|758.4|753.9|757.1|752.6|2441
1743648900000|2025-04-03 02:55:00|757.4|752.9|757.4|752.9|757.9|753.4|757.4|752.9|1232
1743649200000|2025-04-03 03:00:00|757.3|752.8|757.8|753.3|757.9|753.4|756.6|752.1|2399
1743649500000|2025-04-03 03:05:00|757.4|752.9|756.9|752.4|757.4|752.9|756.9|752.4|1371
1743649800000|2025-04-03 03:10:00|757.1|752.6|756.9|752.4|757.4|752.9|756.4|751.9|1728
1743650100000|2025-04-03 03:15:00|757.1|752.6|756.4|751.9|757.1|752.6|756.4|751.9|1890
1743650400000|2025-04-03 03:20:00|756.6|752.1|758.1|753.6|758.6|754.1|756.6|752.1|2502
1743650700000|2025-04-03 03:25:00|757.9|753.4|756.9|752.4|758.1|753.6|756.9|752.4|2321
1743658200000|2025-04-03 05:30:00|756.7|752.2|756|751.5|757|752.5|754|749.5|8038
1743658500000|2025-04-03 05:35:00|755.7|751.2|756.3|751.8|756.3|751.8|755.1|750.6|2635
1743658800000|2025-04-03 05:40:00|756.1|751.6|755|750.5|756.3|751.8|754.6|750.1|3262
1743659100000|2025-04-03 05:45:00|754.9|750.4|755.5|751|755.5|751|754.9|750.4|3116
1743659400000|2025-04-03 05:50:00|755.4|750.9|756.3|751.8|756.4|751.9|755.4|750.9|1849
1743659700000|2025-04-03 05:55:00|756.4|751.9|756.4|751.9|756.4|751.9|755.4|750.9|1608
1743660000000|2025-04-03 06:00:00|756.5|752|757|752.5|757.5|753|756.4|751.9|3965
1743660300000|2025-04-03 06:05:00|756.9|752.4|757|752.5|757|752.5|756|751.5|1421
1743660600000|2025-04-03 06:10:00|756.9|752.4|756.5|752|757|752.5|756|751.5|1630
1743660900000|2025-04-03 06:15:00|756.4|751.9|756|751.5|756.5|752|756|751.5|1294
1743661200000|2025-04-03 06:20:00|756.4|751.9|756.5|752|756.6|752.1|756|751.5|2012
1743661500000|2025-04-03 06:25:00|756.4|751.9|757|752.5|757|752.5|756|751.5|1685
1743661800000|2025-04-03 06:30:00|756.9|752.4|756.6|752.1|757|752.5|756.5|752|1827
1743662100000|2025-04-03 06:35:00|756.5|752|757.5|753|757.5|753|756.5|752|1398
1743662400000|2025-04-03 06:40:00|757.1|752.6|756.5|752|757.1|752.6|756.1|751.6|2476
1743662700000|2025-04-03 06:45:00|756.4|751.9|759|754.5|759|754.5|756.3|751.8|4000
1743663000000|2025-04-03 06:50:00|758.9|754.4|757.9|753.4|759|754.5|757|752.5|3986
1743663300000|2025-04-03 06:55:00|758.1|753.6|757.3|752.8|758.4|753.9|757.3|752.8|6642
1743987600000|2025-04-07 01:00:00|727.4|722.9|725|720.5|731.8|727.3|722.4|717.9|64260
1743987900000|2025-04-07 01:05:00|724.9|720.4|725|720.5|728.1|723.6|723.5|719|26532
1743988200000|2025-04-07 01:10:00|724.6|720.1|725.2|720.7|725.9|721.4|723.6|719.1|17336
1743988500000|2025-04-07 01:15:00|724.9|720.4|729.9|725.4|729.9|725.4|724.4|719.9|14871
1743988800000|2025-04-07 01:20:00|729.5|725|733.6|729.1|734|729.5|729.4|724.9|16567
1743989100000|2025-04-07 01:25:00|734|729.5|729.6|725.1|734.4|729.9|729.6|725.1|11006
1743989400000|2025-04-07 01:30:00|729.2|724.7|731.3|726.8|731.7|727.2|728.3|723.8|9218
1743989700000|2025-04-07 01:35:00|731.2|726.7|727.1|722.6|731.3|726.8|727.1|722.6|6661
1743990000000|2025-04-07 01:40:00|727.2|722.7|726.6|722.1|728.1|723.6|724.6|720.1|8621
1743990300000|2025-04-07 01:45:00|726.5|722|727.2|722.7|727.2|722.7|725.2|720.7|6677
1743990600000|2025-04-07 01:50:00|727.1|722.6|729.2|724.7|729.2|724.7|726.2|721.7|5083
1743990900000|2025-04-07 01:55:00|728.9|724.4|730.6|726.1|731.1|726.6|728.7|724.2|6920
1743991200000|2025-04-07 02:00:00|730.7|726.2|733.1|728.6|733.2|728.7|730.1|725.6|8759
1743991500000|2025-04-07 02:05:00|733.3|728.8|735.3|730.8|735.8|731.3|732.7|728.2|8299
1743991800000|2025-04-07 02:10:00|735.4|730.9|737.5|733|737.5|733|735.1|730.6|7352
1743993000000|2025-04-07 02:30:00|737.8|733.3|734.6|730.1|738.8|734.3|734.2|729.7|6339
1743993300000|2025-04-07 02:35:00|734.7|730.2|734.2|729.7|736.1|731.6|734.2|729.7|3420
1743993600000|2025-04-07 02:40:00|734.3|729.8|740.3|735.8|740.5|736|734.3|729.8|7022
1743993900000|2025-04-07 02:45:00|740.4|735.9|738.7|734.2|740.4|735.9|738.6|734.1|4170
1743994200000|2025-04-07 02:50:00|739.1|734.6|734.9|730.4|739.1|734.6|734.8|730.3|3679
1743994500000|2025-04-07 02:55:00|734.8|730.3|735.4|730.9|736.9|732.4|734.3|729.8|3711
1743994800000|2025-04-07 03:00:00|735.9|731.4|734.4|729.9|735.9|731.4|734.4|729.9|2119
1743995100000|2025-04-07 03:05:00|734.6|730.1|733.9|729.4|734.9|730.4|732.6|728.1|3950
1743995400000|2025-04-07 03:10:00|733.7|729.2|733.6|729.1|734.4|729.9|733.4|728.9|2125
1743995700000|2025-04-07 03:15:00|733.9|729.4|735.4|730.9|735.9|731.4|733.6|729.1|2553
1743996000000|2025-04-07 03:20:00|735.8|731.3|734.8|730.3|735.8|731.3|734.8|730.3|1217
1743996300000|2025-04-07 03:25:00|734.7|730.2|735.5|731|736.7|732.2|734.7|730.2|1804
1744003800000|2025-04-07 05:30:00|734.5|730|732.7|728.2|736.3|731.8|732.6|728.1|5631
1744004100000|2025-04-07 05:35:00|732.5|728|730.6|726.1|732.7|728.2|730.6|726.1|4625
1744004400000|2025-04-07 05:40:00|730.2|725.7|730.6|726.1|730.7|726.2|730.1|725.6|2856
1744004700000|2025-04-07 05:45:00|731|726.5|732.2|727.7|732.3|727.8|731|726.5|2333
1744005000000|2025-04-07 05:50:00|731.8|727.3|732|727.5|732.4|727.9|730.2|725.7|7134
1744005300000|2025-04-07 05:55:00|732.4|727.9|730.5|726|732.9|728.4|730.5|726|2865
1744005600000|2025-04-07 06:00:00|730.1|725.6|730.9|726.4|731.5|727|730|725.5|3290
1744005900000|2025-04-07 06:05:00|730.5|726|730|725.5|730.9|726.4|730|725.5|4039
1744006200000|2025-04-07 06:10:00|729.9|725.4|728.8|724.3|730|725.5|728.3|723.8|6934
1744006500000|2025-04-07 06:15:00|729.2|724.7|729.8|725.3|730.3|725.8|729.2|724.7|4261
1744006800000|2025-04-07 06:20:00|729.9|725.4|729.9|725.4|731.3|726.8|729.8|725.3|2851
1744007100000|2025-04-07 06:25:00|729.5|725|729.5|725|730.4|725.9|729.5|725|1540
1744007400000|2025-04-07 06:30:00|729.3|724.8|731.6|727.1|731.6|727.1|729|724.5|4462
1744007700000|2025-04-07 06:35:00|731.5|727|733.1|728.6|733.7|729.2|731|726.5|6428
1744008000000|2025-04-07 06:40:00|732.6|728.1|732.5|728|733|728.5|731.9|727.4|2856
1744008300000|2025-04-07 06:45:00|732.4|727.9|730.3|725.8|732.4|727.9|730.2|725.7|4814
1744008600000|2025-04-07 06:50:00|730.2|725.7|730.9|726.4|730.9|726.4|729.7|725.2|5094
1744008900000|2025-04-07 06:55:00|730.8|726.3|731.8|727.3|731.8|727.3|730.8|726.3|8236
1744030800000|2025-04-07 13:00:00|734.2|729.7|733.4|728.9|734.9|730.4|732|727.5|18094
1744031100000|2025-04-07 13:05:00|733|728.5|735.7|731.2|736|731.5|733|728.5|6685
1744031400000|2025-04-07 13:10:00|735.2|730.7|734.6|730.1|736.1|731.6|734.5|730|3149
1744031700000|2025-04-07 13:15:00|734.5|730|734.8|730.3|734.8|730.3|733.7|729.2|3491
1744032000000|2025-04-07 13:20:00|734.7|730.2|734|729.5|734.8|730.3|733.7|729.2|2576
1744032300000|2025-04-07 13:25:00|733.8|729.3|732.8|728.3|734|729.5|732.8|728.3|2395
1744032600000|2025-04-07 13:30:00|732.5|728|732.2|727.7|732.8|728.3|732.2|727.7|2727
1744032900000|2025-04-07 13:35:00|731.8|727.3|732.2|727.7|732.2|727.7|731.7|727.2|1360
1744033200000|2025-04-07 13:40:00|732.6|728.1|731.8|727.3|732.7|728.2|731.8|727.3|1250
1744033500000|2025-04-07 13:45:00|732.2|727.7|732.9|728.4|732.9|728.4|731.4|726.9|1521
1744033800000|2025-04-07 13:50:00|733|728.5|734.8|730.3|734.9|730.4|733|728.5|3780
1744034100000|2025-04-07 13:55:00|734.7|730.2|734.3|729.8|734.8|730.3|734.2|729.7|1412
1744034400000|2025-04-07 14:00:00|734.8|730.3|734.7|730.2|734.8|730.3|734.2|729.7|927
1744034700000|2025-04-07 14:05:00|734.8|730.3|734.6|730.1|735.7|731.2|734.6|730.1|1843
1744035000000|2025-04-07 14:10:00|734.7|730.2|738|733.5|738|733.5|734.7|730.2|3430
1744035300000|2025-04-07 14:15:00|738.1|733.6|740|735.5|740.9|736.4|738.1|733.6|5567
1744035600000|2025-04-07 14:20:00|740.2|735.7|738.8|734.3|740.9|736.4|738.8|734.3|3159
1744035900000|2025-04-07 14:25:00|738.9|734.4|737.1|732.6|738.9|734.4|736.5|732|1984
1744036200000|2025-04-07 14:30:00|737|732.5|738|733.5|738|733.5|736.5|732|1215
1744036500000|2025-04-07 14:35:00|737.9|733.4|736.6|732.1|737.9|733.4|736.4|731.9|1183
1744036800000|2025-04-07 14:40:00|736.4|731.9|735.3|730.8|736.6|732.1|735.2|730.7|1067
1744037100000|2025-04-07 14:45:00|735.7|731.2|735.3|730.8|735.7|731.2|735.2|730.7|1120
1744037400000|2025-04-07 14:50:00|735.7|731.2|735.7|731.2|735.8|731.3|735.2|730.7|1124
1744037700000|2025-04-07 14:55:00|735.8|731.3|735.3|730.8|735.8|731.3|734.8|730.3|1471
1744074000000|2025-04-08 01:00:00|735.7|731.2|732.3|727.8|736|731.5|729.8|725.3|13792
1744074300000|2025-04-08 01:05:00|731.9|727.4|730.4|725.9|732.8|728.3|730.4|725.9|3769
1744074600000|2025-04-08 01:10:00|730.1|725.6|729.5|725|730.9|726.4|729.4|724.9|2964
1744074900000|2025-04-08 01:15:00|730|725.5|729.4|724.9|730.5|726|728.4|723.9|4036
1744075200000|2025-04-08 01:20:00|729.5|725|730|725.5|730|725.5|729.4|724.9|1483
1744075500000|2025-04-08 01:25:00|730.4|725.9|729.5|725|730.4|725.9|728.9|724.4|2696
1744075800000|2025-04-08 01:30:00|729.6|725.1|730.1|725.6|730.1|725.6|729|724.5|3963
1744076100000|2025-04-08 01:35:00|730.2|725.7|729.6|725.1|731|726.5|729.6|725.1|1912
1744076400000|2025-04-08 01:40:00|730|725.5|727.2|722.7|730.1|725.6|727.2|722.7|2731
1744076700000|2025-04-08 01:45:00|727.6|723.1|727.6|723.1|728.1|723.6|727.1|722.6|3269
1744077000000|2025-04-08 01:50:00|727.2|722.7|726.6|722.1|727.2|722.7|726.2|721.7|3297
1744077300000|2025-04-08 01:55:00|726.7|722.2|727.1|722.6|728|723.5|726.6|722.1|1042
1744077600000|2025-04-08 02:00:00|727.2|722.7|725.7|721.2|727.6|723.1|725.7|721.2|1910
1744077900000|2025-04-08 02:05:00|725.5|721|725.2|720.7|725.7|721.2|724.7|720.2|4943
1744078200000|2025-04-08 02:10:00|725.7|721.2|725.7|721.2|726.2|721.7|725.2|720.7|1885
1744079400000|2025-04-08 02:30:00|725.2|720.7|723.7|719.2|725.2|720.7|723.7|719.2|3478
1744079700000|2025-04-08 02:35:00|723.3|718.8|723.8|719.3|724.3|719.8|723.3|718.8|2250
1744080000000|2025-04-08 02:40:00|723.7|719.2|720.9|716.4|723.7|719.2|720.9|716.4|4930
1744080300000|2025-04-08 02:45:00|720.7|716.2|720.5|716|721.4|716.9|719.5|715|6824
1744080600000|2025-04-08 02:50:00|720.4|715.9|717.4|712.9|720.5|716|717.4|712.9|7664
1744080900000|2025-04-08 02:55:00|717.5|713|715.9|711.4|717.9|713.4|715.9|711.4|8281
1744081200000|2025-04-08 03:00:00|716|711.5|716|711.5|716.4|711.9|715.1|710.6|4838
1744081500000|2025-04-08 03:05:00|715.8|711.3|713.9|709.4|716|711.5|713.9|709.4|7358
1744081800000|2025-04-08 03:10:00|713.8|709.3|713|708.5|714.3|709.8|711.8|707.3|9672
1744082100000|2025-04-08 03:15:00|712.6|708.1|714.2|709.7|715.2|710.7|712.6|708.1|5129
1744082400000|2025-04-08 03:20:00|714.1|709.6|713.6|709.1|714.1|709.6|712.2|707.7|3980
1744082700000|2025-04-08 03:25:00|713.2|708.7|711.3|706.8|713.2|708.7|710.9|706.4|2485
1744090200000|2025-04-08 05:30:00|710.5|706|708.7|704.2|711|706.5|708.7|704.2|9305
1744090500000|2025-04-08 05:35:00|709.2|704.7|710.4|705.9|711.7|707.2|708.7|704.2|5832
1744090800000|2025-04-08 05:40:00|710.7|706.2|710.2|705.7|711.2|706.7|710|705.5|1987
1744091100000|2025-04-08 05:45:00|709.9|705.4|709.6|705.1|710.2|705.7|709.1|704.6|3282
1744091400000|2025-04-08 05:50:00|709.1|704.6|707.5|703|709.2|704.7|707.5|703|6113
1744091700000|2025-04-08 05:55:00|707.9|703.4|708.6|704.1|708.6|704.1|707.6|703.1|2618
1744092000000|2025-04-08 06:00:00|708.5|704|707.7|703.2|708.6|704.1|707.6|703.1|2877
1744092300000|2025-04-08 06:05:00|707.6|703.1|706.6|702.1|708.6|704.1|706.2|701.7|2747
1744092600000|2025-04-08 06:10:00|706.7|702.2|704.6|700.1|706.7|702.2|704.2|699.7|5287
1744092900000|2025-04-08 06:15:00|704.5|700|703.3|698.8|705.8|701.3|703.3|698.8|5842
1744093200000|2025-04-08 06:20:00|703.4|698.9|704.8|700.3|705.3|700.8|703.4|698.9|3285
1744093500000|2025-04-08 06:25:00|705.2|700.7|703.7|699.2|705.2|700.7|703.3|698.8|2667
1744093800000|2025-04-08 06:30:00|703.8|699.3|702.2|697.7|703.8|699.3|702.2|697.7|2370
1744094100000|2025-04-08 06:35:00|701.8|697.3|703.9|699.4|704|699.5|700.7|696.2|5676
1744094400000|2025-04-08 06:40:00|704|699.5|704.6|700.1|707|702.5|703.9|699.4|3955
1744094700000|2025-04-08 06:45:00|704.2|699.7|704.1|699.6|704.7|700.2|702.6|698.1|4365
1744095000000|2025-04-08 06:50:00|704.5|700|703.1|698.6|704.5|700|702.6|698.1|2350
1744095300000|2025-04-08 06:55:00|703.2|698.7|704.9|700.4|705.5|701|702.7|698.2|6374
1744117200000|2025-04-08 13:00:00|706.3|701.8|704.3|699.8|706.3|701.8|701.8|697.3|11586
1744117500000|2025-04-08 13:05:00|704.4|699.9|706.3|701.8|706.8|702.3|704.3|699.8|4530
1744117800000|2025-04-08 13:10:00|705.9|701.4|705.4|700.9|707.8|703.3|705.4|700.9|3999
1744118100000|2025-04-08 13:15:00|705.8|701.3|705.4|700.9|706.3|701.8|704.8|700.3|2407
1744118400000|2025-04-08 13:20:00|705.8|701.3|703.3|698.8|705.8|701.3|703.3|698.8|2564
1744118700000|2025-04-08 13:25:00|702.9|698.4|702.3|697.8|702.9|698.4|701.4|696.9|1865
1744119000000|2025-04-08 13:30:00|702.4|697.9|703.4|698.9|703.8|699.3|702.3|697.8|2105
1744119300000|2025-04-08 13:35:00|703.3|698.8|703.4|698.9|703.8|699.3|702.8|698.3|819
1744119600000|2025-04-08 13:40:00|703.8|699.3|704.8|700.3|704.8|700.3|703.4|698.9|1127
1744119900000|2025-04-08 13:45:00|704.3|699.8|703.8|699.3|704.8|700.3|703.3|698.8|1603
1744120200000|2025-04-08 13:50:00|703.4|698.9|703.8|699.3|703.9|699.4|702.8|698.3|747
1744120500000|2025-04-08 13:55:00|703.9|699.4|703.4|698.9|704.3|699.8|703.3|698.8|536
1744120800000|2025-04-08 14:00:00|703.9|699.4|705.9|701.4|705.9|701.4|703.3|698.8|2004
1744121100000|2025-04-08 14:05:00|706.3|701.8|705.9|701.4|706.4|701.9|705.4|700.9|1003
1744121400000|2025-04-08 14:10:00|705.7|701.2|705.4|700.9|705.7|701.2|704.9|700.4|761
1744121700000|2025-04-08 14:15:00|704.9|700.4|705.4|700.9|705.5|701|703.9|699.4|704
1744122000000|2025-04-08 14:20:00|705.3|700.8|704.9|700.4|705.9|701.4|704.9|700.4|563
1744122300000|2025-04-08 14:25:00|704.8|700.3|704.5|700|705.9|701.4|704|699.5|1106
1744122600000|2025-04-08 14:30:00|705|700.5|704|699.5|705|700.5|704|699.5|708
1744122900000|2025-04-08 14:35:00|704.2|699.7|704.9|700.4|704.9|700.4|704.2|699.7|345
1744123200000|2025-04-08 14:40:00|704.8|700.3|703.9|699.4|704.9|700.4|703.9|699.4|137
1744123500000|2025-04-08 14:45:00|704.3|699.8|703.9|699.4|704.4|699.9|703.7|699.2|1144
1744123800000|2025-04-08 14:50:00|703.7|699.2|702.9|698.4|703.9|699.4|702.4|697.9|826
1744124100000|2025-04-08 14:55:00|703|698.5|702|697.5|703.4|698.9|701.9|697.4|1366
1744160400000|2025-04-09 01:00:00|694.7|690.2|695|690.5|695.4|690.9|690.1|685.6|17527
1744160700000|2025-04-09 01:05:00|695.4|690.9|694.6|690.1|696.5|692|693.5|689|5448
1744161000000|2025-04-09 01:10:00|694.7|690.2|690.2|685.7|695.1|690.6|689.7|685.2|7125
1744161300000|2025-04-09 01:15:00|690.3|685.8|689.1|684.6|691.2|686.7|688.7|684.2|5419
1744161600000|2025-04-09 01:20:00|689|684.5|681.6|677.1|689.6|685.1|681.6|677.1|16677
1744161900000|2025-04-09 01:25:00|681.7|677.2|694.2|689.7|697.7|693.2|681.7|677.2|15575
1744162200000|2025-04-09 01:30:00|694.6|690.1|693.4|688.9|697.6|693.1|692|687.5|8829
1744162500000|2025-04-09 01:35:00|693.7|689.2|693.4|688.9|694.9|690.4|691.4|686.9|3549
1744162800000|2025-04-09 01:40:00|693.3|688.8|691.4|686.9|693.3|688.8|691.4|686.9|1850
1744163100000|2025-04-09 01:45:00|691.9|687.4|688.8|684.3|691.9|687.4|688|683.5|2287
1744163400000|2025-04-09 01:50:00|688.3|683.8|689.6|685.1|691|686.5|688.1|683.6|2753
1744163700000|2025-04-09 01:55:00|689.5|685|695|690.5|695.1|690.6|689.1|684.6|4428
1744164000000|2025-04-09 02:00:00|694.6|690.1|695.5|691|698.5|694|694.6|690.1|4434
1744164300000|2025-04-09 02:05:00|695.9|691.4|693.8|689.3|696.5|692|693.8|689.3|1657
1744164600000|2025-04-09 02:10:00|693.9|689.4|694.9|690.4|695.8|691.3|693.3|688.8|1192
1744165800000|2025-04-09 02:30:00|695.8|691.3|690.7|686.2|696|691.5|690.5|686|3507
1744166100000|2025-04-09 02:35:00|690.6|686.1|690.5|686|690.7|686.2|689.6|685.1|1693
1744166400000|2025-04-09 02:40:00|690.6|686.1|693.5|689|694|689.5|690.6|686.1|1552
1744166700000|2025-04-09 02:45:00|693.6|689.1|693.6|689.1|695.2|690.7|693.1|688.6|1598
1744167000000|2025-04-09 02:50:00|693.7|689.2|695.3|690.8|695.8|691.3|693.3|688.8|1371
1744167300000|2025-04-09 02:55:00|695.4|690.9|701.5|697|702.1|697.6|695.4|690.9|5729
1744167600000|2025-04-09 03:00:00|701.1|696.6|698.9|694.4|704|699.5|698.5|694|5763
1744167900000|2025-04-09 03:05:00|698.8|694.3|698.1|693.6|699.4|694.9|697.7|693.2|2370
1744168200000|2025-04-09 03:10:00|698.2|693.7|697.1|692.6|698.8|694.3|697.1|692.6|1744
1744168500000|2025-04-09 03:15:00|696.7|692.2|697.1|692.6|698.2|693.7|695.7|691.2|1486
1744168800000|2025-04-09 03:20:00|697|692.5|698.8|694.3|699.3|694.8|696.5|692|2933
1744169100000|2025-04-09 03:25:00|699.2|694.7|701.1|696.6|701.8|697.3|698.8|694.3|2091
1744176600000|2025-04-09 05:30:00|702.7|698.2|702.5|698|703.3|698.8|700.1|695.6|4376
1744176900000|2025-04-09 05:35:00|702.9|698.4|699.5|695|703.5|699|699.1|694.6|2895
1744177200000|2025-04-09 05:40:00|699.1|694.6|700.5|696|700.6|696.1|699.1|694.6|996
1744177500000|2025-04-09 05:45:00|700.9|696.4|702.9|698.4|703.3|698.8|699|694.5|2273
1744177800000|2025-04-09 05:50:00|702.8|698.3|701|696.5|703.5|699|700.6|696.1|2351
1744178100000|2025-04-09 05:55:00|700.9|696.4|701|696.5|701.5|697|700.5|696|765
1744178400000|2025-04-09 06:00:00|701.1|696.6|700.9|696.4|702.4|697.9|700.9|696.4|966
1744178700000|2025-04-09 06:05:00|700.8|696.3|700.9|696.4|701.4|696.9|700|695.5|786
1744179000000|2025-04-09 06:10:00|700.5|696|702.9|698.4|702.9|698.4|700.5|696|1220
1744179300000|2025-04-09 06:15:00|703|698.5|706.9|702.4|708.6|704.1|703|698.5|5674
1744179600000|2025-04-09 06:20:00|706.5|702|703.1|698.6|706.5|702|702.8|698.3|3822
1744179900000|2025-04-09 06:25:00|703.3|698.8|702.9|698.4|703.5|699|702.8|698.3|790
1744180200000|2025-04-09 06:30:00|703.3|698.8|707|702.5|707|702.5|703.3|698.8|3214
1744180500000|2025-04-09 06:35:00|706.9|702.4|708|703.5|709|704.5|706.4|701.9|4166
1744180800000|2025-04-09 06:40:00|707.9|703.4|705|700.5|707.9|703.4|704.6|700.1|3541
1744181100000|2025-04-09 06:45:00|704.6|700.1|703|698.5|704.6|700.1|702.5|698|3316
1744181400000|2025-04-09 06:50:00|702.9|698.4|701.5|697|703|698.5|701|696.5|1831
1744181700000|2025-04-09 06:55:00|701.4|696.9|700.6|696.1|701.4|696.9|700|695.5|3889
1744182000000|2025-04-09 07:00:00|700.4|695.9|700.4|695.9|700.4|695.9|700.4|695.9|0
1744203600000|2025-04-09 13:00:00|697.3|692.8|699.6|695.1|699.7|695.2|696.6|692.1|9461
1744203900000|2025-04-09 13:05:00|699.5|695|701.6|697.1|702.6|698.1|698.1|693.6|3881
1744204200000|2025-04-09 13:10:00|701.2|696.7|702.3|697.8|703.1|698.6|701.1|696.6|1498
1744204500000|2025-04-09 13:15:00|702.7|698.2|703.6|699.1|704.6|700.1|700.7|696.2|3642
1744204800000|2025-04-09 13:20:00|703.5|699|704.9|700.4|704.9|700.4|703.1|698.6|3863
1744205100000|2025-04-09 13:25:00|705.3|700.8|708.7|704.2|708.7|704.2|704.2|699.7|8771
1744205400000|2025-04-09 13:30:00|708.6|704.1|709.1|704.6|710.2|705.7|707.6|703.1|5809
1744205700000|2025-04-09 13:35:00|709.5|705|710.6|706.1|710.6|706.1|708.1|703.6|2714
1744206000000|2025-04-09 13:40:00|711|706.5|710.7|706.2|713.7|709.2|710.6|706.1|5994
1744206300000|2025-04-09 13:45:00|711.2|706.7|709.1|704.6|711.2|706.7|707.6|703.1|3914
1744206600000|2025-04-09 13:50:00|708.7|704.2|707.1|702.6|709.1|704.6|707|702.5|2008
1744206900000|2025-04-09 13:55:00|707.5|703|707|702.5|708.1|703.6|707|702.5|1864
1744207200000|2025-04-09 14:00:00|706.9|702.4|709|704.5|709.5|705|706.9|702.4|1646
1744207500000|2025-04-09 14:05:00|708.6|704.1|707.4|702.9|708.6|704.1|707.1|702.6|958
1744207800000|2025-04-09 14:10:00|707.5|703|706.6|702.1|707.9|703.4|706.5|702|847
1744208100000|2025-04-09 14:15:00|707|702.5|707|702.5|707.4|702.9|706.6|702.1|245
1744208400000|2025-04-09 14:20:00|706.6|702.1|708|703.5|708|703.5|706.5|702|945
1744208700000|2025-04-09 14:25:00|708.1|703.6|707|702.5|708.5|704|706.9|702.4|799
1744209000000|2025-04-09 14:30:00|707.4|702.9|708.9|704.4|708.9|704.4|707.4|702.9|478
1744209300000|2025-04-09 14:35:00|709|704.5|708.5|704|709.5|705|708.5|704|627
1744209600000|2025-04-09 14:40:00|708.6|704.1|708.1|703.6|708.6|704.1|708.1|703.6|210
1744209900000|2025-04-09 14:45:00|708|703.5|706.1|701.6|708|703.5|706.1|701.6|662
1744210200000|2025-04-09 14:50:00|705.9|701.4|703.3|698.8|705.9|701.4|703.3|698.8|2922
1744210500000|2025-04-09 14:55:00|702.1|697.6|704.8|700.3|704.9|700.4|701.8|697.3|2354
1744246800000|2025-04-10 01:00:00|722.7|718.2|719.6|715.1|726.6|722.1|717.7|713.2|20722
1744247100000|2025-04-10 01:05:00|719.2|714.7|717.9|713.4|720.2|715.7|717.2|712.7|10185
1744247400000|2025-04-10 01:10:00|718|713.5|715.2|710.7|718.9|714.4|715.2|710.7|5313
1744247700000|2025-04-10 01:15:00|715.6|711.1|716.6|712.1|717.2|712.7|715.6|711.1|2537
1744248000000|2025-04-10 01:20:00|716.2|711.7|718.1|713.6|718.1|713.6|716|711.5|1662
1744248300000|2025-04-10 01:25:00|718.5|714|720|715.5|720.5|716|718.5|714|2364
1744248600000|2025-04-10 01:30:00|720.5|716|719|714.5|720.5|716|718.9|714.4|1678
1744248900000|2025-04-10 01:35:00|718.9|714.4|720.5|716|721|716.5|718.5|714|1287
1744249200000|2025-04-10 01:40:00|720.9|716.4|718.1|713.6|720.9|716.4|717.5|713|1383
1744249500000|2025-04-10 01:45:00|717.6|713.1|718.5|714|718.6|714.1|717.1|712.6|1205
1744249800000|2025-04-10 01:50:00|718.6|714.1|719.1|714.6|719.6|715.1|718.5|714|668
1744250100000|2025-04-10 01:55:00|719|714.5|721|716.5|721|716.5|719|714.5|826
1744250400000|2025-04-10 02:00:00|721.1|716.6|724.5|720|725|720.5|721.1|716.6|3782
1744250700000|2025-04-10 02:05:00|724.1|719.6|724.8|720.3|725.6|721.1|723|718.5|3795
1744251000000|2025-04-10 02:10:00|725.2|720.7|724.8|720.3|726.4|721.9|723.5|719|2756
1744252200000|2025-04-10 02:30:00|725|720.5|721.8|717.3|725.3|720.8|721.4|716.9|2141
1744252500000|2025-04-10 02:35:00|721.9|717.4|721.8|717.3|722.4|717.9|719.9|715.4|1792
1744252800000|2025-04-10 02:40:00|721.4|716.9|720.3|715.8|722.3|717.8|718.9|714.4|1250
1744253100000|2025-04-10 02:45:00|719.9|715.4|719|714.5|720.5|716|719|714.5|1317
1744253400000|2025-04-10 02:50:00|719.4|714.9|720|715.5|720|715.5|718.9|714.4|1509
1744253700000|2025-04-10 02:55:00|719.9|715.4|719.5|715|720.5|716|719|714.5|649
1744254000000|2025-04-10 03:00:00|719.1|714.6|719|714.5|719.5|715|718|713.5|901
1744254300000|2025-04-10 03:05:00|719.5|715|720|715.5|720.5|716|719|714.5|1054
1744254600000|2025-04-10 03:10:00|719.6|715.1|718|713.5|720|715.5|718|713.5|809
1744254900000|2025-04-10 03:15:00|717.9|713.4|716|711.5|718|713.5|716|711.5|2972
1744255200000|2025-04-10 03:20:00|715.5|711|716.1|711.6|716.6|712.1|714.6|710.1|2006
1744255500000|2025-04-10 03:25:00|716.5|712|714.9|710.4|716.5|712|714|709.5|2216
1744263000000|2025-04-10 05:30:00|715.9|711.4|715.5|711|717.9|713.4|714.9|710.4|2317
1744263300000|2025-04-10 05:35:00|715.6|711.1|716|711.5|716.5|712|715.5|711|865
1744263600000|2025-04-10 05:40:00|715.9|711.4|716.5|712|716.5|712|715.4|710.9|806
1744263900000|2025-04-10 05:45:00|716.6|712.1|717.5|713|717.5|713|716.4|711.9|1479
1744264200000|2025-04-10 05:50:00|717.6|713.1|718|713.5|718.5|714|717.5|713|1420
1744264500000|2025-04-10 05:55:00|717.9|713.4|715.5|711|717.9|713.4|715.4|710.9|1303
1744264800000|2025-04-10 06:00:00|715.4|710.9|716.6|712.1|716.6|712.1|715|710.5|1220
1744265100000|2025-04-10 06:05:00|716.7|712.2|718|713.5|719|714.5|716.7|712.2|1595
1744265400000|2025-04-10 06:10:00|718.1|713.6|719|714.5|719|714.5|718.1|713.6|1015
1744265700000|2025-04-10 06:15:00|718.6|714.1|717.5|713|719|714.5|717.1|712.6|1062
1744266000000|2025-04-10 06:20:00|717.6|713.1|718.1|713.6|718.5|714|716.5|712|983
1744266300000|2025-04-10 06:25:00|718|713.5|717.5|713|718.1|713.6|717|712.5|971
1744266600000|2025-04-10 06:30:00|717.4|712.9|717.6|713.1|719|714.5|717.1|712.6|1091
1744266900000|2025-04-10 06:35:00|718|713.5|717|712.5|718.1|713.6|716.5|712|542
1744267200000|2025-04-10 06:40:00|716.6|712.1|717.4|712.9|717.6|713.1|716.5|712|513
1744267500000|2025-04-10 06:45:00|717|712.5|717|712.5|717.5|713|716.5|712|808
1744267800000|2025-04-10 06:50:00|717.1|712.6|717|712.5|718|713.5|717|712.5|1109
1744268100000|2025-04-10 06:55:00|717.4|712.9|718.9|714.4|719|714.5|717|712.5|3078
1744290000000|2025-04-10 13:00:00|721.6|717.1|715.6|711.1|721.6|717.1|715.1|710.6|5760
1744290300000|2025-04-10 13:05:00|716|711.5|716.6|712.1|716.7|712.2|715.2|710.7|2057
1744290600000|2025-04-10 13:10:00|716.2|711.7|714.9|710.4|716.6|712.1|714.9|710.4|2899
1744290900000|2025-04-10 13:15:00|715|710.5|715.5|711|716|711.5|714.9|710.4|1377
1744291200000|2025-04-10 13:20:00|715.6|711.1|716|711.5|716.5|712|715.5|711|1063
1744291500000|2025-04-10 13:25:00|715.9|711.4|716.1|711.6|716.6|712.1|715.1|710.6|2115
1744291800000|2025-04-10 13:30:00|715.6|711.1|715.6|711.1|716.5|712|715.6|711.1|1298
1744292100000|2025-04-10 13:35:00|716|711.5|715.4|710.9|716.5|712|714.9|710.4|1231
1744292400000|2025-04-10 13:40:00|715|710.5|715.6|711.1|715.8|711.3|713.9|709.4|1787
1744292700000|2025-04-10 13:45:00|715.8|711.3|715.3|710.8|715.8|711.3|714.8|710.3|749
1744293000000|2025-04-10 13:50:00|715.2|710.7|714.8|710.3|716.3|711.8|714.8|710.3|729
1744293300000|2025-04-10 13:55:00|714.9|710.4|715.3|710.8|715.3|710.8|714.8|710.3|361
1744293600000|2025-04-10 14:00:00|715.4|710.9|716.3|711.8|716.3|711.8|715.3|710.8|487
1744293900000|2025-04-10 14:05:00|716.4|711.9|717.3|712.8|717.4|712.9|716.4|711.9|1115
1744294200000|2025-04-10 14:10:00|716.9|712.4|717.4|712.9|717.9|713.4|716.9|712.4|659
1744294500000|2025-04-10 14:15:00|717.5|713|717.8|713.3|718.4|713.9|717.3|712.8|809
1744294800000|2025-04-10 14:20:00|717.9|713.4|717.8|713.3|718.3|713.8|717.8|713.3|224
1744295100000|2025-04-10 14:25:00|717.9|713.4|718.7|714.2|718.8|714.3|717.9|713.4|392
1744295400000|2025-04-10 14:30:00|718.8|714.3|720.2|715.7|720.3|715.8|718.8|714.3|1358
1744295700000|2025-04-10 14:35:00|719.8|715.3|719.4|714.9|721.5|717|719.4|714.9|2214
1744296000000|2025-04-10 14:40:00|719.3|714.8|719.4|714.9|720|715.5|718.9|714.4|792
1744296300000|2025-04-10 14:45:00|719.5|715|719.6|715.1|720.1|715.6|719.1|714.6|934
1744296600000|2025-04-10 14:50:00|719.5|715|719|714.5|720|715.5|719|714.5|600
1744296900000|2025-04-10 14:55:00|718.6|714.1|718.7|714.2|719.2|714.7|718.6|714.1|838
1744297200000|2025-04-10 15:00:00|719.1|714.6|719.1|714.6|719.1|714.6|719.1|714.6|1
1744333200000|2025-04-11 01:00:00|717|712.5|717.5|713|718|713.5|715.4|710.9|2644
1744333500000|2025-04-11 01:05:00|717.9|713.4|717.5|713|718.5|714|716.9|712.4|1375
1744333800000|2025-04-11 01:10:00|717.9|713.4|717|712.5|718.5|714|717|712.5|1181
1744334100000|2025-04-11 01:15:00|717.1|712.6|717.1|712.6|718.6|714.1|717.1|712.6|1920
1744334400000|2025-04-11 01:20:00|716.7|712.2|715.2|710.7|717.6|713.1|714.6|710.1|3872
1744334700000|2025-04-11 01:25:00|715.6|711.1|717.2|712.7|717.6|713.1|715.6|711.1|1473
1744335000000|2025-04-11 01:30:00|717.6|713.1|716.7|712.2|717.6|713.1|716.1|711.6|942
1744335300000|2025-04-11 01:35:00|716.8|712.3|713.2|708.7|717.2|712.7|713.2|708.7|2159
1744335600000|2025-04-11 01:40:00|713.1|708.6|712.2|707.7|713.2|708.7|712.2|707.7|2275
1744335900000|2025-04-11 01:45:00|712.1|707.6|711.6|707.1|712.2|707.7|711.1|706.6|2906
1744336200000|2025-04-11 01:50:00|711.5|707|712.1|707.6|712.2|707.7|710.2|705.7|1451
1744336500000|2025-04-11 01:55:00|712|707.5|712.2|707.7|712.7|708.2|711.7|707.2|847
1744336800000|2025-04-11 02:00:00|712.6|708.1|708.7|704.2|712.6|708.1|708.7|704.2|2437
1744337100000|2025-04-11 02:05:00|709.1|704.6|707.6|703.1|709.2|704.7|707.6|703.1|2538
1744337400000|2025-04-11 02:10:00|707.7|703.2|707.2|702.7|708.1|703.6|706.5|702|3027
1744338600000|2025-04-11 02:30:00|707.1|702.6|708.6|704.1|710|705.5|706.5|702|2968
1744338900000|2025-04-11 02:35:00|709.1|704.6|707|702.5|709.6|705.1|706.9|702.4|1936
1744339200000|2025-04-11 02:40:00|706.9|702.4|706|701.5|708|703.5|706|701.5|1095
1744339500000|2025-04-11 02:45:00|706.1|701.6|706.6|702.1|707|702.5|705.6|701.1|997
1744339800000|2025-04-11 02:50:00|707|702.5|706.6|702.1|707.1|702.6|706.6|702.1|1130
1744340100000|2025-04-11 02:55:00|706.5|702|708.1|703.6|708.1|703.6|706.2|701.7|1282
1744340400000|2025-04-11 03:00:00|707.7|703.2|709.6|705.1|709.6|705.1|707.1|702.6|1704
1744340700000|2025-04-11 03:05:00|709.7|705.2|709.8|705.3|710.3|705.8|708.3|703.8|2106
1744341000000|2025-04-11 03:10:00|709.7|705.2|709.1|704.6|710.2|705.7|708.2|703.7|570
1744341300000|2025-04-11 03:15:00|709.2|704.7|707.6|703.1|709.6|705.1|707.6|703.1|689
1744341600000|2025-04-11 03:20:00|707.5|703|705.2|700.7|707.6|703.1|704.5|700|3622
1744341900000|2025-04-11 03:25:00|705.4|700.9|707.1|702.6|707.9|703.4|705.4|700.9|3177
1744349400000|2025-04-11 05:30:00|712.9|708.4|715.5|711|716.5|712|711.5|707|8270
1744349700000|2025-04-11 05:35:00|715.6|711.1|719.6|715.1|720.2|715.7|715.5|711|6400
1744350000000|2025-04-11 05:40:00|719.1|714.6|725.2|720.7|725.8|721.3|719.1|714.6|8305
1744350300000|2025-04-11 05:45:00|725.6|721.1|724|719.5|726.1|721.6|723.2|718.7|6283
1744350600000|2025-04-11 05:50:00|724.1|719.6|722.9|718.4|724.3|719.8|722.9|718.4|4045
1744350900000|2025-04-11 05:55:00|722.4|717.9|722.4|717.9|722.8|718.3|721.5|717|3001
1744351200000|2025-04-11 06:00:00|722.8|718.3|722|717.5|723.4|718.9|721.5|717|2183
1744351500000|2025-04-11 06:05:00|722.4|717.9|723|718.5|723|718.5|721.9|717.4|679
1744351800000|2025-04-11 06:10:00|723.4|718.9|722.3|717.8|723.4|718.9|721.4|716.9|1204
1744352100000|2025-04-11 06:15:00|722.4|717.9|720.4|715.9|722.8|718.3|720.3|715.8|1433
1744352400000|2025-04-11 06:20:00|720.8|716.3|719.4|714.9|720.9|716.4|718.5|714|1548
1744352700000|2025-04-11 06:25:00|719.5|715|719.5|715|720|715.5|719.5|715|725
1744353000000|2025-04-11 06:30:00|719.6|715.1|720.5|716|720.5|716|719.3|714.8|1586
1744353300000|2025-04-11 06:35:00|720.6|716.1|719.4|714.9|721|716.5|719.4|714.9|924
1744353600000|2025-04-11 06:40:00|719.3|714.8|718.4|713.9|719.3|714.8|717.9|713.4|1546
1744353900000|2025-04-11 06:45:00|718.3|713.8|721.9|717.4|722.3|717.8|717.9|713.4|1868
1744354200000|2025-04-11 06:50:00|721.8|717.3|718.4|713.9|721.8|717.3|718.4|713.9|2939
1744354500000|2025-04-11 06:55:00|718.5|714|719.2|714.7|720.4|715.9|718.5|714|3265
1744376400000|2025-04-11 13:00:00|718.8|714.3|719.2|714.7|719.3|714.8|717.3|712.8|1829
1744376700000|2025-04-11 13:05:00|718.8|714.3|719.3|714.8|720.7|716.2|718.8|714.3|1430
1744377000000|2025-04-11 13:10:00|718.9|714.4|719.3|714.8|720.3|715.8|718.9|714.4|1246
1744377300000|2025-04-11 13:15:00|719.2|714.7|717.9|713.4|719.8|715.3|717.9|713.4|643
1744377600000|2025-04-11 13:20:00|717.8|713.3|718.3|713.8|719.3|714.8|717.8|713.3|507
1744377900000|2025-04-11 13:25:00|718.1|713.6|718.7|714.2|719.2|714.7|718.1|713.6|1077
1744378200000|2025-04-11 13:30:00|718.8|714.3|717.8|713.3|719.7|715.2|717.2|712.7|1538
1744378500000|2025-04-11 13:35:00|718.2|713.7|717.3|712.8|718.3|713.8|716.8|712.3|835
1744378800000|2025-04-11 13:40:00|716.8|712.3|717.3|712.8|717.8|713.3|716.8|712.3|641
1744379100000|2025-04-11 13:45:00|717.2|712.7|716.4|711.9|717.2|712.7|716.3|711.8|405
1744379400000|2025-04-11 13:50:00|716.3|711.8|716.7|712.2|716.9|712.4|715.7|711.2|2889
1744379700000|2025-04-11 13:55:00|716.2|711.7|716.7|712.2|717.2|712.7|716.2|711.7|1226
1744380000000|2025-04-11 14:00:00|716.3|711.8|716.3|711.8|716.8|712.3|715.8|711.3|889
1744380300000|2025-04-11 14:05:00|716.4|711.9|717.7|713.2|717.8|713.3|716.3|711.8|529
1744380600000|2025-04-11 14:10:00|717.6|713.1|717.7|713.2|717.7|713.2|717.2|712.7|363
1744380900000|2025-04-11 14:15:00|718.1|713.6|718.2|713.7|719|714.5|717.2|712.7|1228
1744381200000|2025-04-11 14:20:00|718.3|713.8|716.8|712.3|718.3|713.8|716.3|711.8|487
1744381500000|2025-04-11 14:25:00|716.7|712.2|715.8|711.3|716.7|712.2|715.8|711.3|454
1744381800000|2025-04-11 14:30:00|715.9|711.4|716.9|712.4|716.9|712.4|715.8|711.3|215
1744382100000|2025-04-11 14:35:00|717.3|712.8|716.4|711.9|717.3|712.8|716.4|711.9|199
1744382400000|2025-04-11 14:40:00|716.8|712.3|716.8|712.3|716.8|712.3|716.3|711.8|548
1744382700000|2025-04-11 14:45:00|716.9|712.4|717.4|712.9|717.4|712.9|716.8|712.3|707
1744383000000|2025-04-11 14:50:00|717.3|712.8|717.9|713.4|717.9|713.4|717|712.5|463
1744383300000|2025-04-11 14:55:00|717.8|713.3|716.4|711.9|717.8|713.3|716.4|711.9|1324
1744592400000|2025-04-14 01:00:00|721.7|717.2|720|715.5|721.9|717.4|719.5|715|4195
1744592700000|2025-04-14 01:05:00|720.1|715.6|718.1|713.6|720.5|716|718|713.5|2393
1744593000000|2025-04-14 01:10:00|718.5|714|718.6|714.1|719.1|714.6|718.5|714|1167
1744593300000|2025-04-14 01:15:00|718.7|714.2|718.2|713.7|719.7|715.2|717.6|713.1|1617
1744593600000|2025-04-14 01:20:00|718.6|714.1|719.1|714.6|720.1|715.6|718.1|713.6|944
1744593900000|2025-04-14 01:25:00|719.5|715|719.1|714.6|720.2|715.7|719.1|714.6|1211
1744594200000|2025-04-14 01:30:00|719.2|714.7|720.1|715.6|720.2|715.7|718.6|714.1|694
1744594500000|2025-04-14 01:35:00|719.7|715.2|717.2|712.7|719.7|715.2|716.7|712.2|1149
1744594800000|2025-04-14 01:40:00|716.8|712.3|717.2|712.7|717.2|712.7|716.1|711.6|2104
1744595100000|2025-04-14 01:45:00|717.1|712.6|717.2|712.7|717.3|712.8|716.3|711.8|521
1744595400000|2025-04-14 01:50:00|716.8|712.3|717.7|713.2|717.7|713.2|716.2|711.7|580
1744595700000|2025-04-14 01:55:00|717.6|713.1|718.1|713.6|719.2|714.7|717.2|712.7|1305
1744596000000|2025-04-14 02:00:00|717.6|713.1|716.2|711.7|717.7|713.2|716.2|711.7|643
1744596300000|2025-04-14 02:05:00|716.3|711.8|717.3|712.8|717.3|712.8|716.2|711.7|556
1744596600000|2025-04-14 02:10:00|717.2|712.7|716.4|711.9|717.3|712.8|715.4|710.9|2142
1744597800000|2025-04-14 02:30:00|716.3|711.8|716.3|711.8|716.8|712.3|715.8|711.3|936
1744598100000|2025-04-14 02:35:00|715.9|711.4|713.8|709.3|716.3|711.8|713.8|709.3|1189
1744598400000|2025-04-14 02:40:00|713.9|709.4|713.4|708.9|714.4|709.9|712.9|708.4|1949
1744598700000|2025-04-14 02:45:00|713.3|708.8|714.4|709.9|714.9|710.4|712.9|708.4|1011
1744599000000|2025-04-14 02:50:00|714.5|710|714.9|710.4|715.4|710.9|714.4|709.9|712
1744599300000|2025-04-14 02:55:00|715|710.5|715.4|710.9|715.9|711.4|714.9|710.4|373
1744599600000|2025-04-14 03:00:00|715|710.5|715.9|711.4|715.9|711.4|714.4|709.9|352
1744599900000|2025-04-14 03:05:00|716|711.5|715.4|710.9|717.4|712.9|714.5|710|1679
1744600200000|2025-04-14 03:10:00|715.5|711|715.9|711.4|716.9|712.4|715|710.5|624
1744600500000|2025-04-14 03:15:00|715.5|711|715.9|711.4|716.9|712.4|715.5|711|510
1744600800000|2025-04-14 03:20:00|715.5|711|717|712.5|717|712.5|715.4|710.9|783
1744601100000|2025-04-14 03:25:00|716.9|712.4|715.5|711|717|712.5|715|710.5|912
1744608600000|2025-04-14 05:30:00|715.9|711.4|717.9|713.4|717.9|713.4|715|710.5|1500
1744608900000|2025-04-14 05:35:00|718|713.5|718.3|713.8|719.4|714.9|718|713.5|2016
1744609200000|2025-04-14 05:40:00|717.9|713.4|718.4|713.9|718.4|713.9|717.9|713.4|510
1744609500000|2025-04-14 05:45:00|718.8|714.3|718.4|713.9|718.9|714.4|717.9|713.4|779
1744609800000|2025-04-14 05:50:00|718.3|713.8|718.4|713.9|718.9|714.4|717.9|713.4|580
1744610100000|2025-04-14 05:55:00|717.9|713.4|717.9|713.4|718.4|713.9|716.9|712.4|1399
1744610400000|2025-04-14 06:00:00|718.3|713.8|718.8|714.3|718.8|714.3|718.2|713.7|1476
1744610700000|2025-04-14 06:05:00|718.7|714.2|718.8|714.3|719.8|715.3|718.4|713.9|1529
1744611000000|2025-04-14 06:10:00|718.4|713.9|717.9|713.4|719.3|714.8|717.8|713.3|796
1744611300000|2025-04-14 06:15:00|717.8|713.3|717.4|712.9|718.4|713.9|717.4|712.9|347
1744611600000|2025-04-14 06:20:00|717.9|713.4|717.9|713.4|717.9|713.4|716.9|712.4|423
1744611900000|2025-04-14 06:25:00|717.4|712.9|717.4|712.9|718.3|713.8|717.4|712.9|243
1744612200000|2025-04-14 06:30:00|717.8|713.3|716.8|712.3|717.8|713.3|716.8|712.3|198
1744612500000|2025-04-14 06:35:00|716.3|711.8|716.8|712.3|716.9|712.4|716.3|711.8|302
1744612800000|2025-04-14 06:40:00|716.4|711.9|716.8|712.3|716.8|712.3|716.3|711.8|202
1744613100000|2025-04-14 06:45:00|716.9|712.4|716.9|712.4|717.3|712.8|716.8|712.3|463
1744613400000|2025-04-14 06:50:00|716.8|712.3|715.9|711.4|716.9|712.4|715.9|711.4|591
1744613700000|2025-04-14 06:55:00|716.4|711.9|716.9|712.4|717|712.5|716.3|711.8|1531
1744635600000|2025-04-14 13:00:00|718.6|714.1|718.9|714.4|720.1|715.6|717.2|712.7|4766
1744635900000|2025-04-14 13:05:00|719|714.5|718.8|714.3|719.9|715.4|718.4|713.9|1875
1744636200000|2025-04-14 13:10:00|718.4|713.9|716.9|712.4|718.9|714.4|716.9|712.4|1424
1744636500000|2025-04-14 13:15:00|717|712.5|716.9|712.4|717.4|712.9|716.9|712.4|302
1744636800000|2025-04-14 13:20:00|717|712.5|717|712.5|717|712.5|716.5|712|400
1744637100000|2025-04-14 13:25:00|717.4|712.9|717.4|712.9|717.4|712.9|716.5|712|336
1744637400000|2025-04-14 13:30:00|717|712.5|716|711.5|717|712.5|715.5|711|724
1744637700000|2025-04-14 13:35:00|715.9|711.4|716.4|711.9|716.5|712|715.4|710.9|789
1744638000000|2025-04-14 13:40:00|716|711.5|716|711.5|716.4|711.9|715.9|711.4|264
1744638300000|2025-04-14 13:45:00|716.4|711.9|716.5|712|716.5|712|716|711.5|149
1744638600000|2025-04-14 13:50:00|716.9|712.4|717.5|713|717.5|713|716.5|712|367
1744638900000|2025-04-14 13:55:00|717.4|712.9|718.5|714|718.5|714|716.9|712.4|633
1744639200000|2025-04-14 14:00:00|718.9|714.4|718.4|713.9|719.9|715.4|718.4|713.9|1686
1744639500000|2025-04-14 14:05:00|718.5|714|719.4|714.9|719.4|714.9|718.4|713.9|1250
1744639800000|2025-04-14 14:10:00|719|714.5|719.5|715|719.5|715|719|714.5|675
1744640100000|2025-04-14 14:15:00|719.9|715.4|719.4|714.9|720|715.5|719.4|714.9|690
1744640400000|2025-04-14 14:20:00|719.3|714.8|719.3|714.8|719.4|714.9|718.9|714.4|328
1744640700000|2025-04-14 14:25:00|718.9|714.4|718.9|714.4|718.9|714.4|718.9|714.4|35
1744641000000|2025-04-14 14:30:00|718.8|714.3|718.9|714.4|718.9|714.4|718.4|713.9|255
1744641300000|2025-04-14 14:35:00|719.3|714.8|719.4|714.9|719.4|714.9|718.9|714.4|196
1744641600000|2025-04-14 14:40:00|719.3|714.8|719.3|714.8|719.3|714.8|719.3|714.8|106
1744641900000|2025-04-14 14:45:00|719.4|714.9|720.4|715.9|720.9|716.4|719.4|714.9|716
1744642200000|2025-04-14 14:50:00|720.8|716.3|720.4|715.9|720.9|716.4|720.4|715.9|966
1744642500000|2025-04-14 14:55:00|720.5|716|720.3|715.8|720.5|716|719.9|715.4|609
1744678800000|2025-04-15 01:00:00|720.2|715.7|717.8|713.3|720.3|715.8|717.3|712.8|1084
1744679100000|2025-04-15 01:05:00|717.7|713.2|718.2|713.7|718.2|713.7|717.7|713.2|192
1744679400000|2025-04-15 01:10:00|717.8|713.3|718.3|713.8|718.8|714.3|717.8|713.3|398
1744679700000|2025-04-15 01:15:00|718.7|714.2|718.3|713.8|718.7|714.2|718.2|713.7|133
1744680000000|2025-04-15 01:20:00|718.7|714.2|718.3|713.8|718.8|714.3|717.8|713.3|422
1744680300000|2025-04-15 01:25:00|718.2|713.7|718.8|714.3|719.3|714.8|717.8|713.3|662
1744680600000|2025-04-15 01:30:00|718.7|714.2|718.7|714.2|719.3|714.8|718.3|713.8|881
1744680900000|2025-04-15 01:35:00|718.3|713.8|718.2|713.7|718.8|714.3|717.7|713.2|1244
1744681200000|2025-04-15 01:40:00|718.3|713.8|717.8|713.3|718.3|713.8|717.8|713.3|196
1744681500000|2025-04-15 01:45:00|717.7|713.2|717.8|713.3|718.8|714.3|717.7|713.2|943
1744681800000|2025-04-15 01:50:00|717.9|713.4|716.9|712.4|718.3|713.8|716.7|712.2|725
1744682100000|2025-04-15 01:55:00|716.8|712.3|716.7|712.2|716.8|712.3|716.2|711.7|839
1744682400000|2025-04-15 02:00:00|716.2|711.7|717.2|712.7|717.2|712.7|716.2|711.7|739
1744682700000|2025-04-15 02:05:00|716.7|712.2|718.3|713.8|718.4|713.9|716.7|712.2|1116
1744683000000|2025-04-15 02:10:00|718.2|713.7|717.9|713.4|718.3|713.8|717.8|713.3|486
1744683300000|2025-04-15 02:15:00|718.3|713.8|718.3|713.8|718.3|713.8|718.3|713.8|0
1744684200000|2025-04-15 02:30:00|718.8|714.3|720.2|715.7|720.2|715.7|718.8|714.3|1552
1744684500000|2025-04-15 02:35:00|720.7|716.2|721.7|717.2|721.7|717.2|719.7|715.2|2273
1744684800000|2025-04-15 02:40:00|722.2|717.7|721.8|717.3|722.7|718.2|720.7|716.2|2951
1744685100000|2025-04-15 02:45:00|722.2|717.7|722.2|717.7|722.7|718.2|721.6|717.1|1680
1744685400000|2025-04-15 02:50:00|721.7|717.2|719.7|715.2|721.7|717.2|719.2|714.7|1324
1744685700000|2025-04-15 02:55:00|719.3|714.8|718.8|714.3|719.7|715.2|718.3|713.8|1516
1744686000000|2025-04-15 03:00:00|718.9|714.4|721.3|716.8|721.3|716.8|718.9|714.4|872
1744686300000|2025-04-15 03:05:00|721.2|716.7|720.2|715.7|721.3|716.8|720.2|715.7|774
1744686600000|2025-04-15 03:10:00|720.3|715.8|721.6|717.1|721.6|717.1|720.2|715.7|994
1744686900000|2025-04-15 03:15:00|721.7|717.2|720.7|716.2|723.1|718.6|720.7|716.2|1467
1744687200000|2025-04-15 03:20:00|720.6|716.1|721.2|716.7|721.7|717.2|720.6|716.1|758
1744687500000|2025-04-15 03:25:00|721.6|717.1|723.1|718.6|723.2|718.7|721.6|717.1|1075
1744695000000|2025-04-15 05:30:00|723.2|718.7|720.7|716.2|723.2|718.7|720.1|715.6|1968
1744695300000|2025-04-15 05:35:00|720.8|716.3|720.8|716.3|721.2|716.7|720.3|715.8|1014
1744695600000|2025-04-15 05:40:00|721.3|716.8|722.2|717.7|722.3|717.8|721.2|716.7|1481
1744695900000|2025-04-15 05:45:00|721.8|717.3|721.2|716.7|722.7|718.2|720.6|716.1|1669
1744696200000|2025-04-15 05:50:00|721.3|716.8|721.8|717.3|721.8|717.3|720.7|716.2|830
1744696500000|2025-04-15 05:55:00|721.7|717.2|723.7|719.2|723.7|719.2|721.3|716.8|1142
1744696800000|2025-04-15 06:00:00|724.2|719.7|723.2|718.7|724.2|719.7|722.2|717.7|1504
1744697100000|2025-04-15 06:05:00|722.7|718.2|724.2|719.7|724.7|720.2|722.7|718.2|1537
1744697400000|2025-04-15 06:10:00|724.1|719.6|724.1|719.6|724.6|720.1|723.6|719.1|777
1744697700000|2025-04-15 06:15:00|724.2|719.7|723.7|719.2|724.6|720.1|723.2|718.7|808
1744698000000|2025-04-15 06:20:00|724.1|719.6|723.1|718.6|724.1|719.6|722.6|718.1|696
1744698300000|2025-04-15 06:25:00|723|718.5|723.6|719.1|723.7|719.2|722.6|718.1|840
1744698600000|2025-04-15 06:30:00|723.5|719|722.6|718.1|723.5|719|722.5|718|2085
1744698900000|2025-04-15 06:35:00|722.5|718|723.1|718.6|723.6|719.1|722|717.5|1325
1744699200000|2025-04-15 06:40:00|723|718.5|722.6|718.1|723.1|718.6|722.6|718.1|1324
1744699500000|2025-04-15 06:45:00|722.7|718.2|723.2|718.7|723.7|719.2|722.7|718.2|1619
1744699800000|2025-04-15 06:50:00|723.1|718.6|723.8|719.3|724.1|719.6|722.7|718.2|2340
1744700100000|2025-04-15 06:55:00|724|719.5|723.5|719|724|719.5|723.5|719|2246
1744722000000|2025-04-15 13:00:00|723.8|719.3|724|719.5|724.5|720|722|717.5|4225
1744722300000|2025-04-15 13:05:00|724.5|720|723.1|718.6|724.5|720|723|718.5|2442
1744722600000|2025-04-15 13:10:00|723.6|719.1|723|718.5|724.1|719.6|723|718.5|1748
1744722900000|2025-04-15 13:15:00|723.5|719|721.5|717|723.5|719|721.1|716.6|1225
1744723200000|2025-04-15 13:20:00|721.6|717.1|722|717.5|722.5|718|721.5|717|404
1744723500000|2025-04-15 13:25:00|721.6|717.1|722|717.5|722|717.5|721.6|717.1|443
1744723800000|2025-04-15 13:30:00|721.5|717|722|717.5|722|717.5|721.5|717|880
1744724100000|2025-04-15 13:35:00|721.5|717|722.5|718|722.5|718|721.5|717|581
1744724400000|2025-04-15 13:40:00|722|717.5|721.5|717|722.5|718|721.5|717|273
1744724700000|2025-04-15 13:45:00|721.6|717.1|721.6|717.1|722.1|717.6|721.6|717.1|389
1744725000000|2025-04-15 13:50:00|721.5|717|720.7|716.2|721.6|717.1|720.6|716.1|1459
1744725300000|2025-04-15 13:55:00|720.6|716.1|720.7|716.2|721.6|717.1|720.6|716.1|452
1744725600000|2025-04-15 14:00:00|721.1|716.6|721.2|716.7|721.2|716.7|720.7|716.2|649
1744725900000|2025-04-15 14:05:00|721.1|716.6|721.1|716.6|721.6|717.1|721.1|716.6|344
1744726200000|2025-04-15 14:10:00|721.2|716.7|722.5|718|722.5|718|721.2|716.7|481
1744726500000|2025-04-15 14:15:00|722.4|717.9|720.6|716.1|722.4|717.9|720.6|716.1|672
1744726800000|2025-04-15 14:20:00|721.1|716.6|721.6|717.1|721.6|717.1|720.6|716.1|578
1744727100000|2025-04-15 14:25:00|721.5|717|721.6|717.1|721.6|717.1|721.1|716.6|281
1744727400000|2025-04-15 14:30:00|721.3|716.8|720.6|716.1|721.5|717|720.5|716|1065
1744727700000|2025-04-15 14:35:00|720.5|716|720.6|716.1|721|716.5|720.5|716|419
1744728000000|2025-04-15 14:40:00|720.7|716.2|720.6|716.1|721.1|716.6|720.6|716.1|622
1744728300000|2025-04-15 14:45:00|721|716.5|720.7|716.2|721|716.5|720.6|716.1|362
1744728600000|2025-04-15 14:50:00|721.1|716.6|720.6|716.1|721.1|716.6|720.6|716.1|470
1744728900000|2025-04-15 14:55:00|720.2|715.7|720.6|716.1|721.1|716.6|720.2|715.7|834
1744729200000|2025-04-15 15:00:00|720.2|715.7|720.2|715.7|720.2|715.7|720.2|715.7|0
1744765200000|2025-04-16 01:00:00|719|714.5|719.4|714.9|719.9|715.4|717.5|713|2657
1744765500000|2025-04-16 01:05:00|719|714.5|719.4|714.9|720.4|715.9|718.9|714.4|920
1744765800000|2025-04-16 01:10:00|719.3|714.8|719.9|715.4|719.9|715.4|719.3|714.8|554
1744766100000|2025-04-16 01:15:00|719.8|715.3|719.8|715.3|720.4|715.9|719.8|715.3|581
1744766400000|2025-04-16 01:20:00|719.3|714.8|720.8|716.3|720.9|716.4|719.3|714.8|531
1744766700000|2025-04-16 01:25:00|720.4|715.9|718.9|714.4|720.9|716.4|718.9|714.4|823
1744767000000|2025-04-16 01:30:00|719|714.5|719.5|715|719.5|715|718.5|714|503
1744767300000|2025-04-16 01:35:00|719.4|714.9|719.9|715.4|721.4|716.9|719|714.5|759
1744767600000|2025-04-16 01:40:00|720.3|715.8|719.9|715.4|720.3|715.8|719.3|714.8|414
1744767900000|2025-04-16 01:45:00|719.8|715.3|719.5|715|719.9|715.4|719.4|714.9|255
1744768200000|2025-04-16 01:50:00|719.9|715.4|718.4|713.9|719.9|715.4|718.4|713.9|429
1744768500000|2025-04-16 01:55:00|718.3|713.8|717.4|712.9|718.5|714|717.3|712.8|1291
1744768800000|2025-04-16 02:00:00|717|712.5|717.4|712.9|717.9|713.4|716.9|712.4|756
1744769100000|2025-04-16 02:05:00|717.3|712.8|716.5|712|717.4|712.9|716|711.5|1035
1744769400000|2025-04-16 02:10:00|716.4|711.9|714.5|710|716.5|712|714.5|710|1793
1744770600000|2025-04-16 02:30:00|714|709.5|714.4|709.9|714.9|710.4|713|708.5|2444
1744770900000|2025-04-16 02:35:00|713.9|709.4|715.4|710.9|715.8|711.3|713.9|709.4|1704
1744771200000|2025-04-16 02:40:00|715.3|710.8|713.9|709.4|715.8|711.3|713.9|709.4|958
1744771500000|2025-04-16 02:45:00|714.3|709.8|713.2|708.7|714.3|709.8|713.2|708.7|2961
1744771800000|2025-04-16 02:50:00|713.1|708.6|713.9|709.4|713.9|709.4|712.7|708.2|2020
1744772100000|2025-04-16 02:55:00|713.8|709.3|713.8|709.3|713.9|709.4|713.4|708.9|624
1744772400000|2025-04-16 03:00:00|713.4|708.9|714.9|710.4|714.9|710.4|712.9|708.4|1225
1744772700000|2025-04-16 03:05:00|714.4|709.9|714.4|709.9|714.4|709.9|713.8|709.3|492
1744773000000|2025-04-16 03:10:00|714.3|709.8|713.9|709.4|714.4|709.9|713.9|709.4|774
1744773300000|2025-04-16 03:15:00|714.4|709.9|713.8|709.3|714.9|710.4|713.4|708.9|406
1744773600000|2025-04-16 03:20:00|713.9|709.4|713.3|708.8|714.4|709.9|713.3|708.8|374
1744773900000|2025-04-16 03:25:00|713.4|708.9|713.2|708.7|713.9|709.4|712.9|708.4|646
1744774200000|2025-04-16 03:30:00|713.4|708.9|713.4|708.9|713.4|708.9|713.4|708.9|0
1744781400000|2025-04-16 05:30:00|713.5|709|715.4|710.9|715.4|710.9|713.4|708.9|1607
1744781700000|2025-04-16 05:35:00|715.5|711|715.3|710.8|716.3|711.8|715.3|710.8|846
1744782000000|2025-04-16 05:40:00|715.2|710.7|713.4|708.9|715.2|710.7|713.3|708.8|899
1744782300000|2025-04-16 05:45:00|713.6|709.1|713.9|709.4|714.4|709.9|713.4|708.9|356
1744782600000|2025-04-16 05:50:00|714.3|709.8|714.9|710.4|714.9|710.4|713.9|709.4|372
1744782900000|2025-04-16 05:55:00|714.8|710.3|714.5|710|714.9|710.4|714.4|709.9|212
1744783200000|2025-04-16 06:00:00|714.9|710.4|714.4|709.9|714.9|710.4|713.9|709.4|215
1744783500000|2025-04-16 06:05:00|714.8|710.3|714.4|709.9|714.9|710.4|713.3|708.8|813
1744783800000|2025-04-16 06:10:00|714.3|709.8|714.8|710.3|715.4|710.9|714.3|709.8|659
1744784100000|2025-04-16 06:15:00|714.4|709.9|713.9|709.4|714.4|709.9|713.3|708.8|744
1744784400000|2025-04-16 06:20:00|714.3|709.8|713.9|709.4|714.4|709.9|713.9|709.4|184
1744784700000|2025-04-16 06:25:00|714.3|709.8|714.8|710.3|714.9|710.4|714.3|709.8|271
1744785000000|2025-04-16 06:30:00|714.9|710.4|715.3|710.8|715.3|710.8|714.3|709.8|777
1744785300000|2025-04-16 06:35:00|715.4|710.9|716.8|712.3|717.7|713.2|715.3|710.8|3614
1744785600000|2025-04-16 06:40:00|717.2|712.7|715.8|711.3|717.2|712.7|715.3|710.8|470
1744785900000|2025-04-16 06:45:00|716.2|711.7|716.2|711.7|716.8|712.3|716.2|711.7|487
1744786200000|2025-04-16 06:50:00|716.3|711.8|717.2|712.7|717.7|713.2|715.8|711.3|1071
1744786500000|2025-04-16 06:55:00|717.3|712.8|718.3|713.8|718.6|714.1|717.2|712.7|2680
1744808400000|2025-04-16 13:00:00|720.3|715.8|718.5|714|720.6|716.1|718.1|713.6|2170
1744808700000|2025-04-16 13:05:00|718.4|713.9|717.3|712.8|718.5|714|717.3|712.8|1649
1744809000000|2025-04-16 13:10:00|717.2|712.7|716.4|711.9|717.3|712.8|716.3|711.8|2373
1744809300000|2025-04-16 13:15:00|716.9|712.4|715.9|711.4|716.9|712.4|715.9|711.4|1484
1744809600000|2025-04-16 13:20:00|715.8|711.3|715.5|711|715.9|711.4|714.9|710.4|863
1744809900000|2025-04-16 13:25:00|715.4|710.9|716|711.5|716|711.5|715.4|710.9|926
1744810200000|2025-04-16 13:30:00|715.6|711.1|717.5|713|718|713.5|715.5|711|1297
1744810500000|2025-04-16 13:35:00|718|713.5|718.5|714|718.6|714.1|717.6|713.1|1405
1744810800000|2025-04-16 13:40:00|718.4|713.9|719|714.5|719|714.5|718|713.5|456
1744811100000|2025-04-16 13:45:00|719.1|714.6|721.9|717.4|722|717.5|718.5|714|1950
1744811400000|2025-04-16 13:50:00|721.5|717|720.4|715.9|721.9|717.4|720.4|715.9|1021
1744811700000|2025-04-16 13:55:00|720.9|716.4|720.4|715.9|721.4|716.9|720.4|715.9|922
1744812000000|2025-04-16 14:00:00|720.8|716.3|721.4|716.9|721.4|716.9|720.4|715.9|1444
1744812300000|2025-04-16 14:05:00|721.5|717|721.9|717.4|722|717.5|720.9|716.4|1870
1744812600000|2025-04-16 14:10:00|722|717.5|721.5|717|722.4|717.9|721.4|716.9|770
1744812900000|2025-04-16 14:15:00|722|717.5|723.5|719|723.5|719|721.5|717|941
1744813200000|2025-04-16 14:20:00|723.9|719.4|724.5|720|725|720.5|723.4|718.9|3292
1744813500000|2025-04-16 14:25:00|724.4|719.9|723.4|718.9|724.4|719.9|723.4|718.9|530
1744813800000|2025-04-16 14:30:00|722.9|718.4|722.4|717.9|723.4|718.9|722.4|717.9|716
1744814100000|2025-04-16 14:35:00|722.9|718.4|722.4|717.9|722.9|718.4|722.3|717.8|455
1744814400000|2025-04-16 14:40:00|722.9|718.4|722.9|718.4|722.9|718.4|722.4|717.9|326
1744814700000|2025-04-16 14:45:00|722.8|718.3|722.8|718.3|722.8|718.3|722.3|717.8|331
1744815000000|2025-04-16 14:50:00|722.4|717.9|722.4|717.9|722.9|718.4|722.3|717.8|414
1744815300000|2025-04-16 14:55:00|722.5|718|720.5|716|722.9|718.4|720.5|716|1607
1744851600000|2025-04-17 01:00:00|720.2|715.7|718.9|714.4|720.2|715.7|717.3|712.8|1945
1744851900000|2025-04-17 01:05:00|719.3|714.8|720.2|715.7|720.8|716.3|719.3|714.8|1024
1744852200000|2025-04-17 01:10:00|720.3|715.8|720.2|715.7|720.7|716.2|719.7|715.2|366
1744852500000|2025-04-17 01:15:00|720.3|715.8|721.2|716.7|721.2|716.7|720.3|715.8|288
1744852800000|2025-04-17 01:20:00|720.7|716.2|720.8|716.3|721.2|716.7|719.8|715.3|604
1744853100000|2025-04-17 01:25:00|720.7|716.2|720.3|715.8|720.7|716.2|719.8|715.3|346
1744853400000|2025-04-17 01:30:00|720.2|715.7|722.3|717.8|722.7|718.2|720.2|715.7|1004
1744853700000|2025-04-17 01:35:00|722.2|717.7|722.3|717.8|722.8|718.3|721.7|717.2|773
1744854000000|2025-04-17 01:40:00|722.2|717.7|723.2|718.7|723.2|718.7|721.8|717.3|907
1744854300000|2025-04-17 01:45:00|722.8|718.3|721.9|717.4|722.9|718.4|721.8|717.3|876
1744854600000|2025-04-17 01:50:00|722.3|717.8|722.4|717.9|722.8|718.3|722.3|717.8|231
1744854900000|2025-04-17 01:55:00|722.8|718.3|722.4|717.9|722.9|718.4|722.3|717.8|598
1744855200000|2025-04-17 02:00:00|722.9|718.4|721.4|716.9|722.9|718.4|720.9|716.4|1695
1744855500000|2025-04-17 02:05:00|721.5|717|721.9|717.4|722.4|717.9|720.9|716.4|1289
1744855800000|2025-04-17 02:10:00|721.5|717|721.7|717.2|722|717.5|721.4|716.9|418
1744856100000|2025-04-17 02:15:00|721.5|717|721.5|717|721.5|717|721.5|717|0
1744857000000|2025-04-17 02:30:00|721.4|716.9|720.9|716.4|721.5|717|720.9|716.4|801
1744857300000|2025-04-17 02:35:00|721|716.5|722|717.5|722|717.5|720.4|715.9|535
1744857600000|2025-04-17 02:40:00|721.9|717.4|722|717.5|722|717.5|721.5|717|843
1744857900000|2025-04-17 02:45:00|721.6|717.1|723.5|719|723.5|719|721.5|717|998
1744858200000|2025-04-17 02:50:00|723.9|719.4|724|719.5|726|721.5|723.9|719.4|4831
1744858500000|2025-04-17 02:55:00|724.1|719.6|724.5|720|724.5|720|724|719.5|620
1744858800000|2025-04-17 03:00:00|724.6|720.1|724.3|719.8|725.1|720.6|724.1|719.6|2497
1744859100000|2025-04-17 03:05:00|724.4|719.9|723.9|719.4|724.4|719.9|722.9|718.4|2053
1744859400000|2025-04-17 03:10:00|724.4|719.9|723.9|719.4|724.4|719.9|723.4|718.9|455
1744859700000|2025-04-17 03:15:00|723.8|719.3|724.3|719.8|724.3|719.8|723.3|718.8|593
1744860000000|2025-04-17 03:20:00|724.4|719.9|726.3|721.8|727.3|722.8|724.3|719.8|2621
1744860300000|2025-04-17 03:25:00|726.8|722.3|727.6|723.1|727.7|723.2|726.7|722.2|2874
1744867800000|2025-04-17 05:30:00|727.2|722.7|725.7|721.2|727.6|723.1|725.2|720.7|2488
1744868100000|2025-04-17 05:35:00|726.2|721.7|726.2|721.7|726.7|722.2|725.7|721.2|1201
1744868400000|2025-04-17 05:40:00|||||||||589
1744868700000|2025-04-17 05:45:00|725.7|721.2|724.7|720.2|726.2|721.7|724.7|720.2|1010
1744869000000|2025-04-17 05:50:00|724.6|720.1|724.1|719.6|724.7|720.2|723.7|719.2|997
1744869300000|2025-04-17 05:55:00|724.2|719.7|723.1|718.6|724.6|720.1|723.1|718.6|674
1744869600000|2025-04-17 06:00:00|723.2|718.7|723.6|719.1|723.6|719.1|723.2|718.7|639
1744869900000|2025-04-17 06:05:00|723.1|718.6|722.6|718.1|723.1|718.6|722.1|717.6|1248
1744870200000|2025-04-17 06:10:00|722.1|717.6|723.1|718.6|723.6|719.1|722.1|717.6|1160
1744870500000|2025-04-17 06:15:00|723.5|719|723.5|719|723.6|719.1|723|718.5|872
1744870800000|2025-04-17 06:20:00|723|718.5|722.5|718|723.5|719|722.5|718|489
1744871100000|2025-04-17 06:25:00|722.4|717.9|722.5|718|723|718.5|722|717.5|1084
1744871400000|2025-04-17 06:30:00|722.2|717.7|720.1|715.6|722.5|718|720.1|715.6|1466
1744871700000|2025-04-17 06:35:00|720.5|716|720.4|715.9|721.4|716.9|720.4|715.9|1229
1744872000000|2025-04-17 06:40:00|720.5|716|718|713.5|720.5|716|718|713.5|1328
1744872300000|2025-04-17 06:45:00|717.9|713.4|719.1|714.6|719.6|715.1|717.5|713|2496
1744872600000|2025-04-17 06:50:00|719|714.5|717.1|712.6|719|714.5|716.7|712.2|1350
1744872900000|2025-04-17 06:55:00|717.2|712.7|716.6|712.1|718.1|713.6|716.6|712.1|2935
1744894800000|2025-04-17 13:00:00|716.9|712.4|717|712.5|717.6|713.1|715.5|711|3666
1744895100000|2025-04-17 13:05:00|717.5|713|717.4|712.9|717.9|713.4|716.7|712.2|3299
1744895400000|2025-04-17 13:10:00|717.2|712.7|716.9|712.4|717.4|712.9|716.4|711.9|1569
1744895700000|2025-04-17 13:15:00|716.8|712.3|717.4|712.9|718.4|713.9|716.4|711.9|1793
1744896000000|2025-04-17 13:20:00|716.9|712.4|717.8|713.3|718.3|713.8|716.9|712.4|596
1744896300000|2025-04-17 13:25:00|717.9|713.4|718.3|713.8|718.8|714.3|717.8|713.3|496
1744896600000|2025-04-17 13:30:00|718.4|713.9|717.8|713.3|718.8|714.3|717.8|713.3|653
1744896900000|2025-04-17 13:35:00|718.2|713.7|718.2|713.7|718.3|713.8|717.7|713.2|781
1744897200000|2025-04-17 13:40:00|718.3|713.8|718.3|713.8|718.7|714.2|718.2|713.7|511
1744897500000|2025-04-17 13:45:00|718.4|713.9|717.4|712.9|718.4|713.9|717.4|712.9|1428
1744897800000|2025-04-17 13:50:00|717.9|713.4|717.4|712.9|718.4|713.9|717.4|712.9|491
1744898100000|2025-04-17 13:55:00|717.8|713.3|716.9|712.4|717.8|713.3|716.9|712.4|498
1744898400000|2025-04-17 14:00:00|717.4|712.9|716.9|712.4|717.4|712.9|716.9|712.4|480
1744898700000|2025-04-17 14:05:00|717|712.5|716.9|712.4|717.4|712.9|716.5|712|573
1744899000000|2025-04-17 14:10:00|717.4|712.9|717.9|713.4|718.4|713.9|717.4|712.9|540
1744899300000|2025-04-17 14:15:00|718.3|713.8|717.9|713.4|718.3|713.8|717.9|713.4|208
1744899600000|2025-04-17 14:20:00|717.8|713.3|717.4|712.9|717.9|713.4|717.4|712.9|259
1744899900000|2025-04-17 14:25:00|717.1|712.6|717|712.5|717.4|712.9|716.9|712.4|659
1744900200000|2025-04-17 14:30:00|717.4|712.9|717.4|712.9|717.5|713|716.9|712.4|874
1744900500000|2025-04-17 14:35:00|717.9|713.4|716.9|712.4|717.9|713.4|716.9|712.4|459
1744900800000|2025-04-17 14:40:00|717.4|712.9|717.4|712.9|717.9|713.4|717.4|712.9|257
1744901100000|2025-04-17 14:45:00|717.6|713.1|717.3|712.8|717.8|713.3|717.3|712.8|1156
1744901400000|2025-04-17 14:50:00|717.8|713.3|717.3|712.8|717.8|713.3|716.8|712.3|1432
1744901700000|2025-04-17 14:55:00|717.2|712.7|716.7|712.2|717.3|712.8|716.3|711.8|1148
1744902000000|2025-04-17 15:00:00|716.9|712.4|716.9|712.4|716.9|712.4|716.9|712.4|0
1744938000000|2025-04-18 01:00:00|717.6|713.1|718|713.5|719.5|715|717.1|712.6|1494
1744938300000|2025-04-18 01:05:00|717.5|713|715.1|710.6|717.5|713|715|710.5|1264
1744938600000|2025-04-18 01:10:00|715.5|711|715.1|710.6|716|711.5|715|710.5|1111
1744938900000|2025-04-18 01:15:00|715|710.5|715.6|711.1|715.6|711.1|714.6|710.1|851
1744939200000|2025-04-18 01:20:00|715.5|711|715.6|711.1|716.1|711.6|715.1|710.6|252
1744939500000|2025-04-18 01:25:00|715.5|711|715.2|710.7|715.6|711.1|715.1|710.6|257
1744939800000|2025-04-18 01:30:00|715.1|710.6|715.6|711.1|715.7|711.2|715.1|710.6|525
1744940100000|2025-04-18 01:35:00|715.7|711.2|715.7|711.2|716.1|711.6|715.6|711.1|454
1744940400000|2025-04-18 01:40:00|715.6|711.1|717.6|713.1|717.6|713.1|715.1|710.6|918
1744940700000|2025-04-18 01:45:00|717.5|713|717.6|713.1|717.6|713.1|717.1|712.6|649
1744941000000|2025-04-18 01:50:00|717.5|713|722.9|718.4|723.4|718.9|717.3|712.8|3516
1744941300000|2025-04-18 01:55:00|722.4|717.9|721.2|716.7|722.7|718.2|720.6|716.1|3498
1744941600000|2025-04-18 02:00:00|721.6|717.1|720.7|716.2|721.6|717.1|720.1|715.6|399
1744941900000|2025-04-18 02:05:00|721.2|716.7|721.1|716.6|721.2|716.7|720.6|716.1|335
1744942200000|2025-04-18 02:10:00|720.6|716.1|719.6|715.1|720.6|716.1|719.4|714.9|285
1744943400000|2025-04-18 02:30:00|719.1|714.6|715.1|710.6|719.1|714.6|715.1|710.6|1852
1744943700000|2025-04-18 02:35:00|714.7|710.2|715.7|711.2|715.7|711.2|714.6|710.1|1624
1744944000000|2025-04-18 02:40:00|715.8|711.3|717.1|712.6|717.6|713.1|715.8|711.3|1458
1744944300000|2025-04-18 02:45:00|716.7|712.2|720.1|715.6|720.1|715.6|716.6|712.1|1494
1744944600000|2025-04-18 02:50:00|719.6|715.1|718.6|714.1|719.6|715.1|718.6|714.1|335
1744944900000|2025-04-18 02:55:00|718.5|714|717.1|712.6|718.6|714.1|717.1|712.6|830
1744945200000|2025-04-18 03:00:00|718|713.5|717|712.5|718.1|713.6|716.5|712|660
1744945500000|2025-04-18 03:05:00|716.6|712.1|716.6|712.1|717.1|712.6|716.5|712|444
1744945800000|2025-04-18 03:10:00|717.1|712.6|717|712.5|717.1|712.6|716.6|712.1|229
1744946100000|2025-04-18 03:15:00|717.1|712.6|716.6|712.1|718.1|713.6|716.6|712.1|414
1744946400000|2025-04-18 03:20:00|717|712.5|717.1|712.6|718|713.5|717|712.5|280
1744946700000|2025-04-18 03:25:00|717.5|713|715.1|710.6|717.5|713|715.1|710.6|809
1744954200000|2025-04-18 05:30:00|715.3|710.8|716.1|711.6|717|712.5|715.1|710.6|1843
1744954500000|2025-04-18 05:35:00|716|711.5|715.9|711.4|717|712.5|715.5|711|1677
1744954800000|2025-04-18 05:40:00|715.5|711|713.5|709|715.5|711|713|708.5|3230
1744955100000|2025-04-18 05:45:00|713|708.5|713.9|709.4|714.9|710.4|713|708.5|630
1744955400000|2025-04-18 05:50:00|714.4|709.9|716.4|711.9|716.9|712.4|714.4|709.9|1791
1744955700000|2025-04-18 05:55:00|715.9|711.4|715.4|710.9|716.9|712.4|715.4|710.9|382
1744956000000|2025-04-18 06:00:00|714.9|710.4|714.4|709.9|714.9|710.4|713.9|709.4|957
1744956300000|2025-04-18 06:05:00|714.8|710.3|715.3|710.8|715.4|710.9|714.4|709.9|1051
1744956600000|2025-04-18 06:10:00|714.9|710.4|716.3|711.8|716.3|711.8|714.9|710.4|458
1744956900000|2025-04-18 06:15:00|716.2|711.7|716.2|711.7|716.8|712.3|715.8|711.3|737
1744957200000|2025-04-18 06:20:00|715.8|711.3|716.3|711.8|716.3|711.8|715.3|710.8|560
1744957500000|2025-04-18 06:25:00|716.2|711.7|717.8|713.3|718.3|713.8|715.8|711.3|1184
1744957800000|2025-04-18 06:30:00|717.7|713.2|716.3|711.8|717.7|713.2|715.8|711.3|393
1744958100000|2025-04-18 06:35:00|716.2|711.7|714.8|710.3|716.2|711.7|714.4|709.9|1049
1744958400000|2025-04-18 06:40:00|714.4|709.9|712.5|708|714.4|709.9|712.5|708|3290
1744958700000|2025-04-18 06:45:00|712.3|707.8|711.4|706.9|712.9|708.4|711.4|706.9|2468
1744959000000|2025-04-18 06:50:00|711|706.5|710|705.5|711|706.5|707.6|703.1|4617
1744959300000|2025-04-18 06:55:00|709.6|705.1|708.1|703.6|710.1|705.6|708.1|703.6|2260
1744981200000|2025-04-18 13:00:00|712|707.5|708.6|704.1|712|707.5|708.6|704.1|1895
1744981500000|2025-04-18 13:05:00|708.5|704|709|704.5|709.5|705|708.5|704|843
1744981800000|2025-04-18 13:10:00|708.6|704.1|708.6|704.1|708.6|704.1|707.7|703.2|517
1744982100000|2025-04-18 13:15:00|708.5|704|709.6|705.1|710|705.5|708.5|704|1378
1744982400000|2025-04-18 13:20:00|709.2|704.7|711.1|706.6|711.2|706.7|709.2|704.7|1505
1744982700000|2025-04-18 13:25:00|710.6|706.1|711.8|707.3|712.8|708.3|710.6|706.1|2700
1744983000000|2025-04-18 13:30:00|711.7|707.2|712.8|708.3|713.3|708.8|711.3|706.8|1952
1744983300000|2025-04-18 13:35:00|713.3|708.8|712.8|708.3|713.3|708.8|712.8|708.3|986
1744983600000|2025-04-18 13:40:00|713.3|708.8|713.7|709.2|714.3|709.8|713.3|708.8|846
1744983900000|2025-04-18 13:45:00|713.8|709.3|714.6|710.1|714.7|710.2|713.7|709.2|1140
1744984200000|2025-04-18 13:50:00|714.2|709.7|713.6|709.1|714.6|710.1|713.6|709.1|599
1744984500000|2025-04-18 13:55:00|713.7|709.2|714.7|710.2|714.8|710.3|713.6|709.1|779
1744984800000|2025-04-18 14:00:00|714.3|709.8|715.2|710.7|715.3|710.8|714.3|709.8|723
1744985100000|2025-04-18 14:05:00|715.1|710.6|714.1|709.6|715.2|710.7|714.1|709.6|941
1744985400000|2025-04-18 14:10:00|714.2|709.7|714.1|709.6|714.2|709.7|713.7|709.2|252
1744985700000|2025-04-18 14:15:00|714.2|709.7|714.6|710.1|714.6|710.1|714.2|709.7|103
1744986000000|2025-04-18 14:20:00|714.7|710.2|717.7|713.2|718.2|713.7|714.6|710.1|1224
1744986300000|2025-04-18 14:25:00|717.6|713.1|717.6|713.1|717.7|713.2|716.6|712.1|914
1744986600000|2025-04-18 14:30:00|717.7|713.2|716.6|712.1|717.7|713.2|716.6|712.1|462
1744986900000|2025-04-18 14:35:00|716.7|712.2|717.1|712.6|717.1|712.6|716.7|712.2|324
1744987200000|2025-04-18 14:40:00|716.6|712.1|717.1|712.6|717.1|712.6|716.6|712.1|233
1744987500000|2025-04-18 14:45:00|716.6|712.1|717.1|712.6|717.1|712.6|716.6|712.1|230
1744987800000|2025-04-18 14:50:00|717|712.5|717|712.5|717.1|712.6|716.6|712.1|582
1744988100000|2025-04-18 14:55:00|717.1|712.6|718.1|713.6|718.1|713.6|717|712.5|1234
1745197200000|2025-04-21 01:00:00|718|713.5|719.4|714.9|721.4|716.9|718|713.5|2923
1745197500000|2025-04-21 01:05:00|719.5|715|719|714.5|719.9|715.4|718.9|714.4|503
1745197800000|2025-04-21 01:10:00|719.5|715|720.5|716|721|716.5|719.5|715|913
1745198100000|2025-04-21 01:15:00|720.4|715.9|719.9|715.4|720.5|716|718.9|714.4|636
1745198400000|2025-04-21 01:20:00|719.5|715|719|714.5|719.5|715|718.5|714|424
1745198700000|2025-04-21 01:25:00|718.6|714.1|719|714.5|719.5|715|718.4|713.9|490
1745199000000|2025-04-21 01:30:00|719.5|715|719.5|715|719.5|715|718.5|714|297
1745199300000|2025-04-21 01:35:00|719.4|714.9|720.9|716.4|721|716.5|719|714.5|729
1745199600000|2025-04-21 01:40:00|721|716.5|720.4|715.9|721|716.5|719.9|715.4|569
1745199900000|2025-04-21 01:45:00|720.9|716.4|720.9|716.4|720.9|716.4|720.4|715.9|592
1745200200000|2025-04-21 01:50:00|721.4|716.9|719.9|715.4|721.4|716.9|719.9|715.4|1619
1745200500000|2025-04-21 01:55:00|720|715.5|721.5|717|721.7|717.2|719.9|715.4|644
1745200800000|2025-04-21 02:00:00|721.9|717.4|721.4|716.9|721.9|717.4|720.9|716.4|589
1745201100000|2025-04-21 02:05:00|721.5|717|721.9|717.4|721.9|717.4|721.4|716.9|583
1745201400000|2025-04-21 02:10:00|722|717.5|721|716.5|722|717.5|720.4|715.9|336
1745202600000|2025-04-21 02:30:00|720.9|716.4|720.9|716.4|720.9|716.4|719.9|715.4|230
1745202900000|2025-04-21 02:35:00|720.4|715.9|720.4|715.9|720.9|716.4|720.4|715.9|384
1745203200000|2025-04-21 02:40:00|719.9|715.4|719.9|715.4|720.5|716|719.9|715.4|666
1745203500000|2025-04-21 02:45:00|720|715.5|720.9|716.4|720.9|716.4|719.9|715.4|297
1745203800000|2025-04-21 02:50:00|721|716.5|720.9|716.4|721.4|716.9|720.9|716.4|253
1745204100000|2025-04-21 02:55:00|720.4|715.9|720.4|715.9|720.9|716.4|720.4|715.9|700
1745204400000|2025-04-21 03:00:00|719.9|715.4|720.4|715.9|720.4|715.9|719.9|715.4|196
1745204700000|2025-04-21 03:05:00|720.5|716|720.5|716|720.9|716.4|720.4|715.9|220
1745205000000|2025-04-21 03:10:00|720.9|716.4|720.4|715.9|720.9|716.4|720.4|715.9|392
1745205300000|2025-04-21 03:15:00|720.5|716|720.4|715.9|720.9|716.4|719.9|715.4|301
1745205600000|2025-04-21 03:20:00|720.5|716|722.1|717.6|722.1|717.6|720.4|715.9|957
1745205900000|2025-04-21 03:25:00|722.5|718|722.6|718.1|723.1|718.6|722.5|718|1616
1745213400000|2025-04-21 05:30:00|722.5|718|721.9|717.4|723|718.5|721.9|717.4|1525
1745213700000|2025-04-21 05:35:00|722.4|717.9|721.8|717.3|722.4|717.9|721.3|716.8|1391
1745214000000|2025-04-21 05:40:00|721.9|717.4|722.4|717.9|722.8|718.3|721.8|717.3|528
1745214300000|2025-04-21 05:45:00|722.9|718.4|722.4|717.9|722.9|718.4|722.4|717.9|244
1745214600000|2025-04-21 05:50:00|722.8|718.3|722.4|717.9|722.9|718.4|722.3|717.8|623
1745214900000|2025-04-21 05:55:00|722.9|718.4|724.4|719.9|724.4|719.9|722.9|718.4|626
1745215200000|2025-04-21 06:00:00|724.8|720.3|723.9|719.4|724.9|720.4|723.4|718.9|776
1745215500000|2025-04-21 06:05:00|723.4|718.9|723.9|719.4|723.9|719.4|722.9|718.4|329
1745215800000|2025-04-21 06:10:00|723.4|718.9|725.8|721.3|725.9|721.4|723.4|718.9|1821
1745216100000|2025-04-21 06:15:00|725.4|720.9|724.4|719.9|725.4|720.9|724.4|719.9|403
1745216400000|2025-04-21 06:20:00|723.9|719.4|725.4|720.9|725.4|720.9|723.9|719.4|1571
1745216700000|2025-04-21 06:25:00|725.5|721|724.5|720|725.5|721|724.5|720|196
1745217000000|2025-04-21 06:30:00|724.4|719.9|724.9|720.4|725.4|720.9|724|719.5|430
1745217300000|2025-04-21 06:35:00|724.8|720.3|723.9|719.4|724.8|720.3|723.4|718.9|774
1745217600000|2025-04-21 06:40:00|723.8|719.3|722.4|717.9|724.4|719.9|722.4|717.9|804
1745217900000|2025-04-21 06:45:00|721.9|717.4|722.9|718.4|722.9|718.4|721.9|717.4|458
1745218200000|2025-04-21 06:50:00|723|718.5|723.9|719.4|723.9|719.4|722.4|717.9|348
1745218500000|2025-04-21 06:55:00|723.4|718.9|723.9|719.4|723.9|719.4|722.9|718.4|1444
1745240400000|2025-04-21 13:00:00|725.1|720.6|722.8|718.3|725.2|720.7|722.3|717.8|1402
1745240700000|2025-04-21 13:05:00|722.3|717.8|723.9|719.4|723.9|719.4|722.3|717.8|937
1745241000000|2025-04-21 13:10:00|723.8|719.3|722.3|717.8|724.3|719.8|722.3|717.8|482
1745241300000|2025-04-21 13:15:00|721.8|717.3|721.4|716.9|722.3|717.8|721|716.5|1772
1745241600000|2025-04-21 13:20:00|721.5|717|720.9|716.4|721.9|717.4|720.4|715.9|430
1745241900000|2025-04-21 13:25:00|721.4|716.9|720.9|716.4|721.4|716.9|720.9|716.4|111
1745242200000|2025-04-21 13:30:00|721.4|716.9|721.4|716.9|721.4|716.9|720.9|716.4|148
1745242500000|2025-04-21 13:35:00|720.9|716.4|721.4|716.9|721.4|716.9|720.9|716.4|326
1745242800000|2025-04-21 13:40:00|721.9|717.4|721.3|716.8|721.9|717.4|720.9|716.4|356
1745243100000|2025-04-21 13:45:00|721.4|716.9|722.9|718.4|722.9|718.4|721.3|716.8|701
1745243400000|2025-04-21 13:50:00|722.8|718.3|721.4|716.9|722.8|718.3|721.4|716.9|123
1745243700000|2025-04-21 13:55:00|721.9|717.4|721.9|717.4|721.9|717.4|721.4|716.9|156
1745244000000|2025-04-21 14:00:00|722.4|717.9|722.9|718.4|722.9|718.4|722.4|717.9|275
1745244300000|2025-04-21 14:05:00|722.8|718.3|722.4|717.9|722.9|718.4|722.3|717.8|217
1745244600000|2025-04-21 14:10:00|722.8|718.3|722.4|717.9|722.9|718.4|721.9|717.4|686
1745244900000|2025-04-21 14:15:00|721.9|717.4|723.4|718.9|723.4|718.9|721.9|717.4|247
1745245200000|2025-04-21 14:20:00|723|718.5|722.4|717.9|723.4|718.9|722.4|717.9|722
1745245500000|2025-04-21 14:25:00|722.5|718|722.5|718|723|718.5|722.5|718|1285
1745245800000|2025-04-21 14:30:00|722|717.5|723|718.5|723|718.5|722|717.5|510
1745246100000|2025-04-21 14:35:00|722.5|718|723|718.5|723|718.5|722.5|718|223
1745246400000|2025-04-21 14:40:00|722.5|718|722|717.5|722.5|718|722|717.5|89
1745246700000|2025-04-21 14:45:00|721.9|717.4|721.9|717.4|721.9|717.4|721.9|717.4|59
1745247000000|2025-04-21 14:50:00|721.5|717|721.9|717.4|722|717.5|721.4|716.9|616
1745247300000|2025-04-21 14:55:00|722|717.5|722.5|718|722.5|718|721.9|717.4|663
1745254500000|2025-04-21 16:55:00|||||||||7
1745255100000|2025-04-21 17:05:00|||||||||7
1745256900000|2025-04-21 17:35:00|||||||||7
1745283600000|2025-04-22 01:00:00|722.3|717.8|720.7|716.2|722.3|717.8|720.7|716.2|324
1745283900000|2025-04-22 01:05:00|721.2|716.7|721.2|716.7|721.7|717.2|720.2|715.7|204
1745284200000|2025-04-22 01:10:00|721.7|717.2|722.2|717.7|722.2|717.7|721.2|716.7|136
1745284500000|2025-04-22 01:15:00|722.1|717.6|722.2|717.7|723.2|718.7|721.7|717.2|660
1745284800000|2025-04-22 01:20:00|722.7|718.2|722.2|717.7|722.7|718.2|722.2|717.7|237
1745285100000|2025-04-22 01:25:00|722.7|718.2|722.2|717.7|722.7|718.2|721.2|716.7|858
1745285400000|2025-04-22 01:30:00|722.6|718.1|723.2|718.7|723.2|718.7|722.2|717.7|287
1745285700000|2025-04-22 01:35:00|723.1|718.6|721.7|717.2|723.2|718.7|721.2|716.7|540
1745286000000|2025-04-22 01:40:00|722.2|717.7|721.7|717.2|722.2|717.7|721.2|716.7|135
1745286300000|2025-04-22 01:45:00|722.2|717.7|721.2|716.7|722.2|717.7|721.2|716.7|212
1745286600000|2025-04-22 01:50:00|720.7|716.2|719.7|715.2|720.7|716.2|719.2|714.7|1397
1745286900000|2025-04-22 01:55:00|719.2|714.7|720.7|716.2|720.7|716.2|719.2|714.7|329
1745287200000|2025-04-22 02:00:00|720.2|715.7|720.2|715.7|720.2|715.7|719.2|714.7|817
1745287500000|2025-04-22 02:05:00|719.7|715.2|721.3|716.8|721.3|716.8|719.7|715.2|1233
1745287800000|2025-04-22 02:10:00|721.2|716.7|721.8|717.3|721.8|717.3|720.8|716.3|854
1745289000000|2025-04-22 02:30:00|721.3|716.8|721.8|717.3|722.8|718.3|720.8|716.3|941
1745289300000|2025-04-22 02:35:00|721.7|717.2|721.3|716.8|721.8|717.3|720.8|716.3|397
1745289600000|2025-04-22 02:40:00|720.8|716.3|720.8|716.3|721.3|716.8|720.8|716.3|159
1745289900000|2025-04-22 02:45:00|721.3|716.8|720.8|716.3|721.3|716.8|720.8|716.3|437
1745290200000|2025-04-22 02:50:00|721.3|716.8|721.3|716.8|722.3|717.8|720.8|716.3|566
1745290500000|2025-04-22 02:55:00|721.8|717.3|721.8|717.3|721.8|717.3|721.8|717.3|157
1745290800000|2025-04-22 03:00:00|722.3|717.8|719.8|715.3|722.3|717.8|719.7|715.2|1001
1745291100000|2025-04-22 03:05:00|720.2|715.7|721.3|716.8|721.3|716.8|720.2|715.7|437
1745291400000|2025-04-22 03:10:00|721.4|716.9|721.2|716.7|721.4|716.9|720.8|716.3|260
1745291700000|2025-04-22 03:15:00|720.8|716.3|720.8|716.3|720.8|716.3|720.3|715.8|114
1745292000000|2025-04-22 03:20:00|720.7|716.2|721.2|716.7|721.2|716.7|720.2|715.7|580
1745292300000|2025-04-22 03:25:00|721.3|716.8|721.3|716.8|721.7|717.2|720.2|715.7|360
1745292600000|2025-04-22 03:30:00|721.7|717.2|721.7|717.2|721.7|717.2|721.7|717.2|0
1745299800000|2025-04-22 05:30:00|721.8|717.3|721.7|717.2|722.8|718.3|721.7|717.2|1283
1745300100000|2025-04-22 05:35:00|722.2|717.7|722.6|718.1|722.7|718.2|722.2|717.7|261
1745300400000|2025-04-22 05:40:00|722.2|717.7|722.6|718.1|723.6|719.1|722.2|717.7|533
1745300700000|2025-04-22 05:45:00|722.1|717.6|721.6|717.1|722.1|717.6|721.1|716.6|255
1745301000000|2025-04-22 05:50:00|721.7|717.2|722.2|717.7|722.2|717.7|721.6|717.1|231
1745301300000|2025-04-22 05:55:00|722.6|718.1|721.6|717.1|723.1|718.6|721.6|717.1|232
1745301600000|2025-04-22 06:00:00|721.1|716.6|721.1|716.6|721.1|716.6|720.6|716.1|406
1745301900000|2025-04-22 06:05:00|721.2|716.7|721.6|717.1|722.1|717.6|721.1|716.6|261
1745302200000|2025-04-22 06:10:00|722.1|717.6|721.6|717.1|722.1|717.6|721.1|716.6|293
1745302500000|2025-04-22 06:15:00|721.1|716.6|720.6|716.1|722.1|717.6|720.6|716.1|461
1745302800000|2025-04-22 06:20:00|720.5|716|719.6|715.1|720.5|716|718.1|713.6|1693
1745303100000|2025-04-22 06:25:00|720.1|715.6|716.6|712.1|720.1|715.6|716.5|712|1913
1745303400000|2025-04-22 06:30:00|716.5|712|716.7|712.2|716.7|712.2|714.6|710.1|2109
1745303700000|2025-04-22 06:35:00|716.6|712.1|717.7|713.2|718.2|713.7|716.2|711.7|1005
1745304000000|2025-04-22 06:40:00|717.6|713.1|717.6|713.1|718.1|713.6|716.6|712.1|771
1745304300000|2025-04-22 06:45:00|718.1|713.6|718.6|714.1|719.1|714.6|717.7|713.2|402
1745304600000|2025-04-22 06:50:00|718.1|713.6|718.1|713.6|719.1|714.6|717.6|713.1|579
1745304900000|2025-04-22 06:55:00|718.6|714.1|719|714.5|719.6|715.1|718.6|714.1|1093
1745326800000|2025-04-22 13:00:00|718.8|714.3|717.9|713.4|719.3|714.8|716.4|711.9|1680
1745327100000|2025-04-22 13:05:00|717.4|712.9|719|714.5|719|714.5|716.4|711.9|1256
1745327400000|2025-04-22 13:10:00|719.5|715|719.5|715|720|715.5|718.5|714|700
1745327700000|2025-04-22 13:15:00|719|714.5|719.5|715|720|715.5|719|714.5|551
1745328000000|2025-04-22 13:20:00|719.6|715.1|720.1|715.6|720.6|716.1|719.1|714.6|1252
1745328300000|2025-04-22 13:25:00|720.6|716.1|721.1|716.6|721.5|717|720.6|716.1|296
1745328600000|2025-04-22 13:30:00|721.5|717|721.1|716.6|721.5|717|721.1|716.6|118
1745328900000|2025-04-22 13:35:00|721.5|717|721|716.5|721.5|717|721|716.5|108
1745329200000|2025-04-22 13:40:00|721.1|716.6|721.1|716.6|721.1|716.6|720.6|716.1|87
1745329500000|2025-04-22 13:45:00|721.6|717.1|721.5|717|722|717.5|721.5|717|491
1745329800000|2025-04-22 13:50:00|721|716.5|721.5|717|721.5|717|721|716.5|181
1745330100000|2025-04-22 13:55:00|721.6|717.1|722|717.5|722|717.5|721.5|717|153
1745330400000|2025-04-22 14:00:00|722.5|718|722.5|718|722.5|718|722|717.5|822
1745330700000|2025-04-22 14:05:00|722|717.5|722|717.5|722.5|718|722|717.5|142
1745331000000|2025-04-22 14:10:00|722.5|718|722.4|717.9|722.5|718|722|717.5|738
1745331300000|2025-04-22 14:15:00|722.5|718|725.3|720.8|726.7|722.2|722.5|718|2347
1745331600000|2025-04-22 14:20:00|725.2|720.7|724.3|719.8|725.2|720.7|724.3|719.8|884
1745331900000|2025-04-22 14:25:00|723.8|719.3|724.2|719.7|724.8|720.3|723.8|719.3|431
1745332200000|2025-04-22 14:30:00|724.3|719.8|724.2|719.7|724.3|719.8|723.8|719.3|1036
1745332500000|2025-04-22 14:35:00|723.7|719.2|723.7|719.2|724.3|719.8|723.7|719.2|418
1745332800000|2025-04-22 14:40:00|723.8|719.3|724.2|719.7|724.7|720.2|723.8|719.3|351
1745333100000|2025-04-22 14:45:00|723.7|719.2|723.7|719.2|723.8|719.3|723.7|719.2|140
1745333400000|2025-04-22 14:50:00|723.2|718.7|722.2|717.7|723.2|718.7|722.2|717.7|317
1745333700000|2025-04-22 14:55:00|722.3|717.8|723|718.5|723.2|718.7|722.2|717.7|379
1745334000000|2025-04-22 15:00:00|723.2|718.7|723.2|718.7|723.2|718.7|723.2|718.7|0
1745370000000|2025-04-23 01:00:00|726.6|722.1|732.4|727.9|732.9|728.4|726.6|722.1|2910
1745370300000|2025-04-23 01:05:00|732.5|728|733.4|728.9|734.4|729.9|732.5|728|2326
1745370600000|2025-04-23 01:10:00|733.8|729.3|733.9|729.4|734.5|730|733.1|728.6|1575
1745370900000|2025-04-23 01:15:00|734.4|729.9|731.8|727.3|734.4|729.9|730.8|726.3|883
1745371200000|2025-04-23 01:20:00|731.3|726.8|730.3|725.8|731.4|726.9|729.3|724.8|689
1745371500000|2025-04-23 01:25:00|730.8|726.3|730.9|726.4|730.9|726.4|729.9|725.4|1574
1745371800000|2025-04-23 01:30:00|731.4|726.9|729.9|725.4|731.4|726.9|729.8|725.3|1653
1745372100000|2025-04-23 01:35:00|730.4|725.9|731.9|727.4|731.9|727.4|730.3|725.8|633
1745372400000|2025-04-23 01:40:00|732.3|727.8|731.3|726.8|732.3|727.8|730.8|726.3|196
1745372700000|2025-04-23 01:45:00|731.8|727.3|730.8|726.3|731.8|727.3|730.8|726.3|326
1745373000000|2025-04-23 01:50:00|731.3|726.8|730.8|726.3|731.8|727.3|730.8|726.3|340
1745373300000|2025-04-23 01:55:00|731.3|726.8|729.8|725.3|731.3|726.8|729.8|725.3|212
1745373600000|2025-04-23 02:00:00|729.3|724.8|729.8|725.3|729.8|725.3|727.8|723.3|1340
1745373900000|2025-04-23 02:05:00|729.3|724.8|728.8|724.3|729.3|724.8|728.8|724.3|166
1745374200000|2025-04-23 02:10:00|729.3|724.8|729.8|725.3|729.8|725.3|729.3|724.8|133
1745375400000|2025-04-23 02:30:00|729.6|725.1|729.4|724.9|729.9|725.4|728.8|724.3|1463
1745375700000|2025-04-23 02:35:00|729.5|725|729.4|724.9|729.5|725|728.9|724.4|351
1745376000000|2025-04-23 02:40:00|729.5|725|730|725.5|730.4|725.9|729.5|725|316
1745376300000|2025-04-23 02:45:00|729.9|725.4|728.9|724.4|730|725.5|728.9|724.4|347
1745376600000|2025-04-23 02:50:00|729|724.5|730.4|725.9|730.5|726|729|724.5|93
1745376900000|2025-04-23 02:55:00|729.9|725.4|731.4|726.9|731.4|726.9|729.9|725.4|495
1745377200000|2025-04-23 03:00:00|730.9|726.4|732.3|727.8|732.9|728.4|730.9|726.4|823
1745377500000|2025-04-23 03:05:00|732.4|727.9|733.3|728.8|733.3|728.8|732.3|727.8|286
1745377800000|2025-04-23 03:10:00|732.8|728.3|732.3|727.8|733.3|728.8|732.3|727.8|361
1745378100000|2025-04-23 03:15:00|732.4|727.9|733.8|729.3|733.8|729.3|731.8|727.3|661
1745378400000|2025-04-23 03:20:00|733.4|728.9|734.3|729.8|734.8|730.3|732.8|728.3|706
1745378700000|2025-04-23 03:25:00|733.8|729.3|732.8|728.3|734.3|729.8|732.8|728.3|515
1745386200000|2025-04-23 05:30:00|733.3|728.8|733.2|728.7|734.3|729.8|733.2|728.7|869
1745386500000|2025-04-23 05:35:00|732.8|728.3|733.3|728.8|733.7|729.2|732.3|727.8|560
1745386800000|2025-04-23 05:40:00|733.8|729.3|734.3|729.8|734.3|729.8|733.8|729.3|505
1745387100000|2025-04-23 05:45:00|734.2|729.7|734.3|729.8|735.7|731.2|733.8|729.3|1299
1745387400000|2025-04-23 05:50:00|734.8|730.3|734.8|730.3|734.8|730.3|734.8|730.3|503
1745387700000|2025-04-23 05:55:00|735.3|730.8|735.3|730.8|735.8|731.3|735.3|730.8|430
1745388000000|2025-04-23 06:00:00|735.8|731.3|735.8|731.3|736.3|731.8|734.8|730.3|585
1745388300000|2025-04-23 06:05:00|735.7|731.2|734.8|730.3|735.8|731.3|734.8|730.3|1117
1745388600000|2025-04-23 06:10:00|734.7|730.2|735.7|731.2|735.7|731.2|734.2|729.7|842
1745388900000|2025-04-23 06:15:00|735.2|730.7|734.7|730.2|735.7|731.2|734.2|729.7|1305
1745389200000|2025-04-23 06:20:00|735.2|730.7|735.1|730.6|735.6|731.1|734.7|730.2|816
1745389500000|2025-04-23 06:25:00|734.6|730.1|735.6|731.1|735.6|731.1|734.6|730.1|918
1745389800000|2025-04-23 06:30:00|736.1|731.6|735.6|731.1|736.2|731.7|735.2|730.7|1157
1745390100000|2025-04-23 06:35:00|735.7|731.2|736.7|732.2|736.7|732.2|735.7|731.2|539
1745390400000|2025-04-23 06:40:00|736.6|732.1|736.7|732.2|736.7|732.2|736.2|731.7|864
1745390700000|2025-04-23 06:45:00|737.2|732.7|736.2|731.7|737.6|733.1|736.1|731.6|424
1745391000000|2025-04-23 06:50:00|736.1|731.6|735.6|731.1|736.6|732.1|735.2|730.7|570
1745391300000|2025-04-23 06:55:00|735.2|730.7|734.1|729.6|735.6|731.1|734.1|729.6|1194
1745413200000|2025-04-23 13:00:00|735|730.5|734|729.5|735.1|730.6|734|729.5|1716
1745413500000|2025-04-23 13:05:00|734.5|730|733.4|728.9|735|730.5|732.9|728.4|1691
1745413800000|2025-04-23 13:10:00|733.3|728.8|733.9|729.4|734.3|729.8|732.9|728.4|801
1745414100000|2025-04-23 13:15:00|733.8|729.3|733.9|729.4|733.9|729.4|733.3|728.8|649
1745414400000|2025-04-23 13:20:00|733.4|728.9|733.4|728.9|733.9|729.4|733.4|728.9|219
1745414700000|2025-04-23 13:25:00|733.5|729|733.4|728.9|733.5|729|733|728.5|92
1745415000000|2025-04-23 13:30:00|733.5|729|733.4|728.9|733.9|729.4|733.4|728.9|102
1745415300000|2025-04-23 13:35:00|733.5|729|734.4|729.9|734.4|729.9|733.5|729|509
1745415600000|2025-04-23 13:40:00|734.5|730|734.9|730.4|735.4|730.9|734.4|729.9|178
1745415900000|2025-04-23 13:45:00|735.4|730.9|736.4|731.9|736.4|731.9|734.9|730.4|386
1745416200000|2025-04-23 13:50:00|735.9|731.4|734.9|730.4|735.9|731.4|734.9|730.4|300
1745416500000|2025-04-23 13:55:00|735|730.5|735.4|730.9|735.4|730.9|734.9|730.4|97
1745416800000|2025-04-23 14:00:00|735.2|730.7|735.9|731.4|735.9|731.4|734.9|730.4|144
1745417100000|2025-04-23 14:05:00|735.5|731|735.9|731.4|736|731.5|735.4|730.9|106
1745417400000|2025-04-23 14:10:00|735.4|730.9|734.5|730|735.4|730.9|734.5|730|262
1745417700000|2025-04-23 14:15:00|734.4|729.9|734.4|729.9|734.5|730|734|729.5|57
1745418000000|2025-04-23 14:20:00|734.5|730|733.9|729.4|734.9|730.4|733.9|729.4|93
1745418300000|2025-04-23 14:25:00|733.4|728.9|733.9|729.4|733.9|729.4|733.4|728.9|494
1745418600000|2025-04-23 14:30:00|734.4|729.9|733.4|728.9|734.4|729.9|733.4|728.9|264
1745418900000|2025-04-23 14:35:00|733.9|729.4|733.9|729.4|734.4|729.9|733.9|729.4|224
1745419200000|2025-04-23 14:40:00|734.4|729.9|734.9|730.4|734.9|730.4|733.9|729.4|307
1745419500000|2025-04-23 14:45:00|735.4|730.9|734.4|729.9|735.9|731.4|734.4|729.9|638
1745419800000|2025-04-23 14:50:00|733.9|729.4|734.4|729.9|734.4|729.9|733.9|729.4|28
1745420100000|2025-04-23 14:55:00|734.7|730.2|734.9|730.4|735|730.5|734.4|729.9|209
1745456400000|2025-04-24 01:00:00|734|729.5|730.3|725.8|734|729.5|730.3|725.8|634
1745456700000|2025-04-24 01:05:00|730.8|726.3|731.2|726.7|731.3|726.8|730.3|725.8|440
1745457000000|2025-04-24 01:10:00|730.8|726.3|730.7|726.2|731.2|726.7|730.2|725.7|1194
1745457300000|2025-04-24 01:15:00|730.2|725.7|731.6|727.1|731.7|727.2|729.7|725.2|630
1745457600000|2025-04-24 01:20:00|731.1|726.6|730.7|726.2|731.2|726.7|730.2|725.7|555
1745457900000|2025-04-24 01:25:00|731.1|726.6|731.6|727.1|732.1|727.6|731.1|726.6|287
1745458200000|2025-04-24 01:30:00|732.1|727.6|731.6|727.1|732.1|727.6|730.6|726.1|666
1745458500000|2025-04-24 01:35:00|731.7|727.2|731.6|727.1|732.6|728.1|731.6|727.1|146
1745458800000|2025-04-24 01:40:00|731.1|726.6|731.1|726.6|731.6|727.1|730.6|726.1|365
1745459100000|2025-04-24 01:45:00|731.2|726.7|731.7|727.2|732.1|727.6|730.7|726.2|823
1745459400000|2025-04-24 01:50:00|731.2|726.7|731.7|727.2|731.7|727.2|731.2|726.7|61
1745459700000|2025-04-24 01:55:00|731.6|727.1|732.2|727.7|732.2|727.7|731.2|726.7|391
1745460000000|2025-04-24 02:00:00|731.7|727.2|731.7|727.2|732.2|727.7|731.2|726.7|315
1745460300000|2025-04-24 02:05:00|732.2|727.7|732.2|727.7|732.7|728.2|731.7|727.2|325
1745460600000|2025-04-24 02:10:00|732.5|728|731.7|727.2|732.7|728.2|731.7|727.2|240
1745461800000|2025-04-24 02:30:00|732|727.5|731.6|727.1|732.7|728.2|731.1|726.6|938
1745462100000|2025-04-24 02:35:00|731.7|727.2|732.1|727.6|732.1|727.6|731.6|727.1|76
1745462400000|2025-04-24 02:40:00|731.6|727.1|731.7|727.2|732.1|727.6|731.6|727.1|58
1745462700000|2025-04-24 02:45:00|731.6|727.1|731.7|727.2|732.2|727.7|731.2|726.7|136
1745463000000|2025-04-24 02:50:00|731.6|727.1|731.2|726.7|731.7|727.2|731.2|726.7|105
1745463300000|2025-04-24 02:55:00|731.7|727.2|730.2|725.7|731.7|727.2|730.2|725.7|342
1745463600000|2025-04-24 03:00:00|730.7|726.2|730.7|726.2|731.7|727.2|730.2|725.7|231
1745463900000|2025-04-24 03:05:00|730.2|725.7|728.2|723.7|730.2|725.7|728.2|723.7|699
1745464200000|2025-04-24 03:10:00|728.7|724.2|728.2|723.7|728.7|724.2|728.2|723.7|514
1745464500000|2025-04-24 03:15:00|727.7|723.2|727.7|723.2|728.3|723.8|727.2|722.7|1588
1745464800000|2025-04-24 03:20:00|727.8|723.3|727.2|722.7|728.2|723.7|726.7|722.2|706
1745465100000|2025-04-24 03:25:00|726.8|722.3|725.8|721.3|728.8|724.3|725.8|721.3|548
1745472600000|2025-04-24 05:30:00|726.2|721.7|722.8|718.3|726.2|721.7|722.7|718.2|1630
1745472900000|2025-04-24 05:35:00|723.2|718.7|723.7|719.2|723.7|719.2|722.3|717.8|1126
1745473200000|2025-04-24 05:40:00|723.8|719.3|723.7|719.2|723.8|719.3|722.7|718.2|1220
1745473500000|2025-04-24 05:45:00|723.2|718.7|724.2|719.7|724.7|720.2|723.2|718.7|724
1745473800000|2025-04-24 05:50:00|724.7|720.2|723.7|719.2|725.2|720.7|723.2|718.7|281
1745474100000|2025-04-24 05:55:00|724.2|719.7|724.2|719.7|724.2|719.7|723.7|719.2|268
1745474400000|2025-04-24 06:00:00|723.7|719.2|723.7|719.2|724.2|719.7|723.2|718.7|195
1745474700000|2025-04-24 06:05:00|724.2|719.7|724.7|720.2|724.7|720.2|724.2|719.7|308
1745475000000|2025-04-24 06:10:00|724.6|720.1|723.1|718.6|724.6|720.1|723.1|718.6|350
1745475300000|2025-04-24 06:15:00|722.6|718.1|724.2|719.7|724.2|719.7|722.6|718.1|245
1745475600000|2025-04-24 06:20:00|724.1|719.6|723.7|719.2|724.1|719.6|723.1|718.6|218
1745475900000|2025-04-24 06:25:00|723.6|719.1|724.2|719.7|724.2|719.7|723.2|718.7|119
1745476200000|2025-04-24 06:30:00|724.6|720.1|725.7|721.2|725.7|721.2|724.6|720.1|1127
1745476500000|2025-04-24 06:35:00|725.8|721.3|724.7|720.2|725.8|721.3|724.2|719.7|574
1745476800000|2025-04-24 06:40:00|724.2|719.7|724.2|719.7|724.2|719.7|723.7|719.2|194
1745477100000|2025-04-24 06:45:00|724.7|720.2|724.2|719.7|724.7|720.2|724.2|719.7|154
1745477400000|2025-04-24 06:50:00|724.3|719.8|725.7|721.2|726.2|721.7|724.2|719.7|497
1745477700000|2025-04-24 06:55:00|725.6|721.1|726.7|722.2|727.1|722.6|725.2|720.7|678
1745478000000|2025-04-24 07:00:00|726.9|722.4|726.7|722.2|726.9|722.4|726.7|722.2|0
1745499600000|2025-04-24 13:00:00|730.3|725.8|728|723.5|730.4|725.9|727.5|723|2035
1745499900000|2025-04-24 13:05:00|728.5|724|727.1|722.6|728.5|724|726.5|722|285
1745500200000|2025-04-24 13:10:00|727|722.5|727|722.5|727|722.5|726|721.5|272
1745500500000|2025-04-24 13:15:00|727.5|723|727.5|723|727.5|723|727|722.5|391
1745500800000|2025-04-24 13:20:00|727.4|722.9|727.5|723|728|723.5|727|722.5|485
1745501100000|2025-04-24 13:25:00|728|723.5|726.9|722.4|728|723.5|726.9|722.4|707
1745501400000|2025-04-24 13:30:00|726.5|722|725.5|721|727|722.5|725.5|721|554
1745501700000|2025-04-24 13:35:00|725|720.5|721.6|717.1|725|720.5|721.6|717.1|673
1745502000000|2025-04-24 13:40:00|721.7|717.2|721.1|716.6|722.1|717.6|720.1|715.6|1319
1745502300000|2025-04-24 13:45:00|721.6|717.1|721.1|716.6|721.6|717.1|720.6|716.1|298
1745502600000|2025-04-24 13:50:00|721.2|716.7|721.1|716.6|721.7|717.2|719.7|715.2|1091
1745502900000|2025-04-24 13:55:00|720.6|716.1|721.6|717.1|722.1|717.6|720.6|716.1|265
1745503200000|2025-04-24 14:00:00|721.1|716.6|718.7|714.2|721.1|716.6|718.7|714.2|605
1745503500000|2025-04-24 14:05:00|719.2|714.7|719.7|715.2|719.7|715.2|718.2|713.7|533
1745503800000|2025-04-24 14:10:00|719.2|714.7|719.2|714.7|719.7|715.2|719.2|714.7|287
1745504100000|2025-04-24 14:15:00|719.1|714.6|719.1|714.6|719.6|715.1|718.7|714.2|451
1745504400000|2025-04-24 14:20:00|719.2|714.7|720.1|715.6|720.6|716.1|719.1|714.6|671
1745504700000|2025-04-24 14:25:00|720.6|716.1|720.6|716.1|720.6|716.1|720.1|715.6|53
1745505000000|2025-04-24 14:30:00|720.1|715.6|720.1|715.6|720.6|716.1|720.1|715.6|30
1745505300000|2025-04-24 14:35:00|720.6|716.1|719.6|715.1|720.6|716.1|719.1|714.6|71
1745505600000|2025-04-24 14:40:00|720.1|715.6|721.1|716.6|721.1|716.6|720.1|715.6|241
1745505900000|2025-04-24 14:45:00|720.6|716.1|720.6|716.1|721.1|716.6|720.6|716.1|194
1745506200000|2025-04-24 14:50:00|721.1|716.6|721.1|716.6|721.6|717.1|721|716.5|159
1745506500000|2025-04-24 14:55:00|721|716.5|720.5|716|721.6|717.1|720.5|716|271
1745542800000|2025-04-25 01:00:00|721.9|717.4|723.4|718.9|724.4|719.9|721.9|717.4|661
1745543100000|2025-04-25 01:05:00|723.9|719.4|724.4|719.9|725.4|720.9|723.4|718.9|486
1745543400000|2025-04-25 01:10:00|724.8|720.3|725.3|720.8|725.8|721.3|724.8|720.3|197
1745543700000|2025-04-25 01:15:00|724.8|720.3|723.9|719.4|724.8|720.3|723.9|719.4|320
1745544000000|2025-04-25 01:20:00|724.3|719.8|722.4|717.9|724.3|719.8|722.4|717.9|500
1745544300000|2025-04-25 01:25:00|722.9|718.4|722.4|717.9|722.9|718.4|722.3|717.8|416
1745544600000|2025-04-25 01:30:00|722.9|718.4|723.4|718.9|723.4|718.9|722.4|717.9|119
1745544900000|2025-04-25 01:35:00|722.9|718.4|723.4|718.9|724.4|719.9|722.9|718.4|273
1745545200000|2025-04-25 01:40:00|723.9|719.4|722.9|718.4|724.4|719.9|722.9|718.4|187
1745545500000|2025-04-25 01:45:00|723.4|718.9|724.9|720.4|724.9|720.4|722.9|718.4|690
1745545800000|2025-04-25 01:50:00|724.4|719.9|724.9|720.4|725.4|720.9|724.4|719.9|397
1745546100000|2025-04-25 01:55:00|724.4|719.9|724.9|720.4|725.9|721.4|724.4|719.9|139
1745546400000|2025-04-25 02:00:00|724.8|720.3|725.4|720.9|725.4|720.9|723.4|718.9|288
1745546700000|2025-04-25 02:05:00|725.9|721.4|724.4|719.9|725.9|721.4|723.9|719.4|253
1745547000000|2025-04-25 02:10:00|723.9|719.4|723.4|718.9|724.4|719.9|722.9|718.4|186
1745547300000|2025-04-25 02:15:00|722.9|718.4|722.9|718.4|722.9|718.4|722.9|718.4|0
1745548200000|2025-04-25 02:30:00|723.4|718.9|724.4|719.9|724.8|720.3|722.4|717.9|234
1745548500000|2025-04-25 02:35:00|723.9|719.4|724.4|719.9|724.4|719.9|723.9|719.4|213
1745548800000|2025-04-25 02:40:00|723.9|719.4|724.9|720.4|724.9|720.4|723.9|719.4|86
1745549100000|2025-04-25 02:45:00|725.4|720.9|724.4|719.9|725.4|720.9|723.9|719.4|37
1745549400000|2025-04-25 02:50:00|723.9|719.4|724.9|720.4|724.9|720.4|723.4|718.9|45
1745549700000|2025-04-25 02:55:00|||||||||112
1745550000000|2025-04-25 03:00:00|724.4|719.9|725.9|721.4|725.9|721.4|724.4|719.9|137
1745550300000|2025-04-25 03:05:00|725.8|721.3|725.4|720.9|726.3|721.8|725.3|720.8|330
1745550600000|2025-04-25 03:10:00|725.8|721.3|726.8|722.3|726.8|722.3|725.4|720.9|475
1745550900000|2025-04-25 03:15:00|726.9|722.4|726.3|721.8|726.9|722.4|725.8|721.3|261
1745551200000|2025-04-25 03:20:00|726.4|721.9|725.9|721.4|726.4|721.9|725.3|720.8|47
1745551500000|2025-04-25 03:25:00|725.8|721.3|724.4|719.9|725.8|721.3|724.4|719.9|196
1745559000000|2025-04-25 05:30:00|724.3|719.8|721.9|717.4|724.4|719.9|721.9|717.4|673
1745559300000|2025-04-25 05:35:00|722.4|717.9|722.9|718.4|722.9|718.4|721.9|717.4|349
1745559600000|2025-04-25 05:40:00|722.8|718.3|722.9|718.4|722.9|718.4|722.3|717.8|325
1745559900000|2025-04-25 05:45:00|722.8|718.3|720.9|716.4|722.9|718.4|720.9|716.4|560
1745560200000|2025-04-25 05:50:00|720.4|715.9|717.9|713.4|720.4|715.9|717.4|712.9|1510
1745560500000|2025-04-25 05:55:00|717.4|712.9|714.5|710|717.4|712.9|714.5|710|1674
1745560800000|2025-04-25 06:00:00|714.2|709.7|715|710.5|715.5|711|714|709.5|1255
1745561100000|2025-04-25 06:05:00|714.5|710|713.5|709|715.5|711|713.5|709|1840
1745561400000|2025-04-25 06:10:00|713|708.5|713|708.5|714|709.5|712.5|708|1756
1745561700000|2025-04-25 06:15:00|712.5|708|714.5|710|714.5|710|712.5|708|504
1745562000000|2025-04-25 06:20:00|715|710.5|715|710.5|715.5|711|714.5|710|232
1745562300000|2025-04-25 06:25:00|715.4|710.9|715|710.5|715.5|711|715|710.5|178
1745562600000|2025-04-25 06:30:00|714.5|710|714|709.5|714.5|710|713.5|709|520
1745562900000|2025-04-25 06:35:00|714.5|710|714.9|710.4|715|710.5|714.4|709.9|415
1745563200000|2025-04-25 06:40:00|714.5|710|714.5|710|714.5|710|713.9|709.4|396
1745563500000|2025-04-25 06:45:00|714.9|710.4|714.5|710|716|711.5|714.5|710|873
1745563800000|2025-04-25 06:50:00|714|709.5|714.5|710|714.5|710|714|709.5|271
1745564100000|2025-04-25 06:55:00|714|709.5|715.5|711|715.5|711|714|709.5|1274
1745586000000|2025-04-25 13:00:00|714.5|710|712.4|707.9|714.9|710.4|711.4|706.9|795
1745586300000|2025-04-25 13:05:00|712.5|708|715.3|710.8|715.9|711.4|712.4|707.9|1558
1745586600000|2025-04-25 13:10:00|715.8|711.3|717.8|713.3|718.2|713.7|715.3|710.8|484
1745586900000|2025-04-25 13:15:00|718.3|713.8|717.3|712.8|719.7|715.2|717.3|712.8|664
1745587200000|2025-04-25 13:20:00|717.8|713.3|712.8|708.3|717.8|713.3|712.8|708.3|551
1745587500000|2025-04-25 13:25:00|712.3|707.8|709.7|705.2|713.8|709.3|707.9|703.4|1485
1745587800000|2025-04-25 13:30:00|709.8|705.3|709.8|705.3|710.8|706.3|708.8|704.3|489
1745588100000|2025-04-25 13:35:00|709.6|705.1|709.4|704.9|710.4|705.9|709.4|704.9|598
1745588400000|2025-04-25 13:40:00|709.3|704.8|707.8|703.3|709.4|704.9|707.8|703.3|758
1745588700000|2025-04-25 13:45:00|707.4|702.9|708.3|703.8|708.4|703.9|707.4|702.9|236
1745589000000|2025-04-25 13:50:00|707.9|703.4|708.8|704.3|708.8|704.3|707.9|703.4|72
1745589300000|2025-04-25 13:55:00|709.3|704.8|708.9|704.4|709.8|705.3|708.8|704.3|1020
1745589600000|2025-04-25 14:00:00|708.8|704.3|709.8|705.3|709.8|705.3|708.8|704.3|526
1745589900000|2025-04-25 14:05:00|709.9|705.4|710.4|705.9|710.8|706.3|709.8|705.3|248
1745590200000|2025-04-25 14:10:00|710.3|705.8|709.9|705.4|710.3|705.8|709.9|705.4|36
1745590500000|2025-04-25 14:15:00|710.3|705.8|709.8|705.3|711.3|706.8|709.4|704.9|188
1745590800000|2025-04-25 14:20:00|709.4|704.9|708.9|704.4|709.4|704.9|708.4|703.9|131
1745591100000|2025-04-25 14:25:00|709.3|704.8|707.9|703.4|709.9|705.4|707.9|703.4|526
1745591400000|2025-04-25 14:30:00|708.4|703.9|708.9|704.4|708.9|704.4|707.9|703.4|99
1745591700000|2025-04-25 14:35:00|708.4|703.9|707.9|703.4|708.4|703.9|706.9|702.4|301
1745592000000|2025-04-25 14:40:00|708.4|703.9|707.9|703.4|708.4|703.9|706.9|702.4|108
1745592300000|2025-04-25 14:45:00|708.4|703.9|708.9|704.4|709.3|704.8|707.9|703.4|29
1745592600000|2025-04-25 14:50:00|709.3|704.8|708.8|704.3|709.3|704.8|708.3|703.8|34
1745592900000|2025-04-25 14:55:00|708.9|704.4|710.3|705.8|710.8|706.3|708.8|704.3|281
1745802000000|2025-04-28 01:00:00|711.3|706.8|713.3|708.8|713.8|709.3|709.8|705.3|450
1745802300000|2025-04-28 01:05:00|712.8|708.3|715.8|711.3|716.8|712.3|712.8|708.3|917
1745802600000|2025-04-28 01:10:00|716.3|711.8|713.9|709.4|716.3|711.8|713.9|709.4|415
1745802900000|2025-04-28 01:15:00|714.3|709.8|713.9|709.4|714.8|710.3|713.4|708.9|160
1745803200000|2025-04-28 01:20:00|713.8|709.3|713.8|709.3|713.8|709.3|713.3|708.8|406
1745803500000|2025-04-28 01:25:00|713.4|708.9|712.9|708.4|713.4|708.9|712.9|708.4|187
1745803800000|2025-04-28 01:30:00|712.4|707.9|711.9|707.4|712.4|707.9|711.4|706.9|42
1745804100000|2025-04-28 01:35:00|712.4|707.9|711.9|707.4|712.9|708.4|711.9|707.4|278
1745804400000|2025-04-28 01:40:00|||||||||612
1745804700000|2025-04-28 01:45:00|712.4|707.9|711.9|707.4|712.9|708.4|711.9|707.4|431
1745805000000|2025-04-28 01:50:00|712.4|707.9|712.4|707.9|712.4|707.9|711.9|707.4|155
1745805300000|2025-04-28 01:55:00|712.9|708.4|712.4|707.9|713.4|708.9|712.3|707.8|196
1745805600000|2025-04-28 02:00:00|712.3|707.8|712.4|707.9|713.3|708.8|711.9|707.4|247
1745805900000|2025-04-28 02:05:00|712.8|708.3|713.8|709.3|713.8|709.3|712.8|708.3|244
1745806200000|2025-04-28 02:10:00|713.4|708.9|711.9|707.4|713.4|708.9|711.9|707.4|80
1745807400000|2025-04-28 02:30:00|711.6|707.1|712.4|707.9|712.4|707.9|711.6|707.1|123
1745807700000|2025-04-28 02:35:00|711.9|707.4|713.4|708.9|713.4|708.9|711.9|707.4|86
1745808000000|2025-04-28 02:40:00|713.9|709.4|713.9|709.4|713.9|709.4|712.8|708.3|55
1745808300000|2025-04-28 02:45:00|714.3|709.8|713.4|708.9|714.3|709.8|712.9|708.4|202
1745808600000|2025-04-28 02:50:00|713.3|708.8|713.9|709.4|713.9|709.4|712.9|708.4|59
1745808900000|2025-04-28 02:55:00|713.8|709.3|713.4|708.9|713.9|709.4|713.4|708.9|32
1745809200000|2025-04-28 03:00:00|713.8|709.3|714.4|709.9|714.4|709.9|713.4|708.9|212
1745809500000|2025-04-28 03:05:00|714.9|710.4|714.9|710.4|714.9|710.4|714.4|709.9|281
1745809800000|2025-04-28 03:10:00|714.6|710.1|714.9|710.4|714.9|710.4|714.6|710.1|148
1745810100000|2025-04-28 03:15:00|715.4|710.9|715.9|711.4|715.9|711.4|714.4|709.9|541
1745810400000|2025-04-28 03:20:00|715.8|711.3|715.3|710.8|715.8|711.3|714.8|710.3|79
1745810700000|2025-04-28 03:25:00|714.9|710.4|714.4|709.9|714.9|710.4|713.8|709.3|177
1745811000000|2025-04-28 03:30:00|714.9|710.4|714.9|710.4|714.9|710.4|714.9|710.4|0
1745818200000|2025-04-28 05:30:00|714.8|710.3|715.3|710.8|715.4|710.9|714.4|709.9|840
1745818500000|2025-04-28 05:35:00|714.9|710.4|716.4|711.9|716.4|711.9|714.9|710.4|185
1745818800000|2025-04-28 05:40:00|716.3|711.8|715.8|711.3|716.4|711.9|715.8|711.3|256
1745819100000|2025-04-28 05:45:00|715.9|711.4|716.3|711.8|716.8|712.3|715.8|711.3|164
1745819400000|2025-04-28 05:50:00|715.8|711.3|716.3|711.8|716.3|711.8|715.3|710.8|243
1745819700000|2025-04-28 05:55:00|715.8|711.3|715.8|711.3|716.3|711.8|715.8|711.3|67
1745820000000|2025-04-28 06:00:00|715.3|710.8|714.8|710.3|715.8|711.3|714.8|710.3|32
1745820300000|2025-04-28 06:05:00|715.3|710.8|714.8|710.3|715.3|710.8|714.8|710.3|50
1745820600000|2025-04-28 06:10:00|714.4|709.9|714.8|710.3|715.3|710.8|714.4|709.9|228
1745820900000|2025-04-28 06:15:00|714.9|710.4|714.9|710.4|714.9|710.4|713.8|709.3|411
1745821200000|2025-04-28 06:20:00|714.8|710.3|714.3|709.8|714.8|710.3|713.8|709.3|59
1745821500000|2025-04-28 06:25:00|713.8|709.3|714.3|709.8|714.3|709.8|713.8|709.3|28
1745821800000|2025-04-28 06:30:00|713.8|709.3|714.8|710.3|714.8|710.3|713.4|708.9|141
1745822100000|2025-04-28 06:35:00|714.3|709.8|714.8|710.3|715.3|710.8|714.3|709.8|252
1745822400000|2025-04-28 06:40:00|714.3|709.8|714.3|709.8|714.8|710.3|713.9|709.4|30
1745822700000|2025-04-28 06:45:00|713.9|709.4|714.8|710.3|714.8|710.3|713.9|709.4|88
1745823000000|2025-04-28 06:50:00|714.9|710.4|715.8|711.3|715.8|711.3|714.8|710.3|239
1745823300000|2025-04-28 06:55:00|715.4|710.9|715.4|710.9|715.9|711.4|715.3|710.8|651
1745845200000|2025-04-28 13:00:00|715.7|711.2|716.7|712.2|717.2|712.7|714.8|710.3|670
1745845500000|2025-04-28 13:05:00|717.2|712.7|716.2|711.7|717.2|712.7|715.7|711.2|535
1745845800000|2025-04-28 13:10:00|715.7|711.2|716.7|712.2|716.7|712.2|715.7|711.2|93
1745846100000|2025-04-28 13:15:00|716.2|711.7|715.7|711.2|716.2|711.7|715.7|711.2|110
1745846400000|2025-04-28 13:20:00|715.3|710.8|715.3|710.8|715.7|711.2|715.3|710.8|67
1745846700000|2025-04-28 13:25:00|714.8|710.3|714.8|710.3|714.8|710.3|714.1|709.6|557
1745847000000|2025-04-28 13:30:00|715.3|710.8|715.3|710.8|715.3|710.8|715.3|710.8|49
1745847300000|2025-04-28 13:35:00|715.2|710.7|714.8|710.3|715.2|710.7|714.3|709.8|22
1745847600000|2025-04-28 13:40:00|||||||||83
1745847900000|2025-04-28 13:45:00|714.7|710.2|714.3|709.8|714.7|710.2|713.8|709.3|388
1745848200000|2025-04-28 13:50:00|714.2|709.7|714.2|709.7|714.2|709.7|713.8|709.3|93
1745848500000|2025-04-28 13:55:00|714.3|709.8|713.8|709.3|714.3|709.8|713.8|709.3|32
1745848800000|2025-04-28 14:00:00|714.2|709.7|714.7|710.2|714.7|710.2|713.8|709.3|49
1745849100000|2025-04-28 14:05:00|714.8|710.3|715.3|710.8|715.3|710.8|714.3|709.8|160
1745849400000|2025-04-28 14:10:00|715.8|711.3|714.8|710.3|715.8|711.3|714.8|710.3|220
1745849700000|2025-04-28 14:15:00|715.2|710.7|714.8|710.3|715.3|710.8|714.8|710.3|104
1745850000000|2025-04-28 14:20:00|715.3|710.8|715.8|711.3|716.2|711.7|715.3|710.8|53
1745850300000|2025-04-28 14:25:00|716.2|711.7|716.7|712.2|716.7|712.2|716.2|711.7|227
1745850600000|2025-04-28 14:30:00|716.8|712.3|718.7|714.2|718.7|714.2|716.8|712.3|192
1745850900000|2025-04-28 14:35:00|718.2|713.7|717.7|713.2|718.2|713.7|717.7|713.2|41
1745851200000|2025-04-28 14:40:00|717.2|712.7|716.3|711.8|717.2|712.7|716.3|711.8|184
1745851500000|2025-04-28 14:45:00|716.2|711.7|716.2|711.7|716.7|712.2|716.2|711.7|46
1745851800000|2025-04-28 14:50:00|716.3|711.8|716.2|711.7|716.7|712.2|716.2|711.7|73
1745852100000|2025-04-28 14:55:00|716.3|711.8|716.2|711.7|716.3|711.8|716.2|711.7|262
1745888400000|2025-04-29 01:00:00|716|711.5|714.6|710.1|716|711.5|713.6|709.1|385
1745888700000|2025-04-29 01:05:00|714.1|709.6|714.1|709.6|714.6|710.1|713.6|709.1|164
1745889000000|2025-04-29 01:10:00|714.6|710.1|714.1|709.6|714.6|710.1|714.1|709.6|384
1745889300000|2025-04-29 01:15:00|714.6|710.1|714.6|710.1|714.6|710.1|713.6|709.1|59
1745889600000|2025-04-29 01:20:00|714.1|709.6|714.1|709.6|714.6|710.1|714.1|709.6|64
1745889900000|2025-04-29 01:25:00|713.6|709.1|713.6|709.1|713.6|709.1|713.6|709.1|104
1745890200000|2025-04-29 01:30:00|713.1|708.6|713.1|708.6|714.1|709.6|712.4|707.9|595
1745890500000|2025-04-29 01:35:00|713.6|709.1|713.6|709.1|714.1|709.6|713.1|708.6|84
1745890800000|2025-04-29 01:40:00|714.1|709.6|712.6|708.1|714.1|709.6|712.6|708.1|74
1745891100000|2025-04-29 01:45:00|713.1|708.6|713.1|708.6|713.6|709.1|712.6|708.1|64
1745891400000|2025-04-29 01:50:00|712.9|708.4|712.1|707.6|713.1|708.6|712.1|707.6|52
1745891700000|2025-04-29 01:55:00|712.6|708.1|713.1|708.6|713.1|708.6|712.1|707.6|141
1745892000000|2025-04-29 02:00:00|712.6|708.1|713.6|709.1|714.6|710.1|712.6|708.1|195
1745892300000|2025-04-29 02:05:00|713.1|708.6|712.6|708.1|713.1|708.6|712.1|707.6|335
1745892600000|2025-04-29 02:10:00|712.1|707.6|713.1|708.6|713.6|709.1|712.1|707.6|59
1745893800000|2025-04-29 02:30:00|712.6|708.1|712.1|707.6|713.1|708.6|712.1|707.6|105
1745894100000|2025-04-29 02:35:00|712.6|708.1|711.7|707.2|712.6|708.1|711.7|707.2|77
1745894400000|2025-04-29 02:40:00|711.2|706.7|712.2|707.7|712.2|707.7|711.2|706.7|109
1745894700000|2025-04-29 02:45:00|712.1|707.6|711.7|707.2|712.2|707.7|711.2|706.7|254
1745895000000|2025-04-29 02:50:00|712.2|707.7|712.2|707.7|713.1|708.6|711.7|707.2|193
1745895300000|2025-04-29 02:55:00|712.7|708.2|712.6|708.1|713.1|708.6|712.6|708.1|36
1745895600000|2025-04-29 03:00:00|713.1|708.6|712.6|708.1|713.6|709.1|712.6|708.1|599
1745895900000|2025-04-29 03:05:00|712.7|708.2|713.1|708.6|713.6|709.1|712.6|708.1|169
1745896200000|2025-04-29 03:10:00|712.6|708.1|712.6|708.1|713.1|708.6|712.6|708.1|29
1745896500000|2025-04-29 03:15:00|713.1|708.6|713.1|708.6|713.1|708.6|712.6|708.1|130
1745896800000|2025-04-29 03:20:00|712.6|708.1|713.6|709.1|713.6|709.1|711.7|707.2|91
1745897100000|2025-04-29 03:25:00|713.1|708.6|713.1|708.6|714.6|710.1|712.7|708.2|92
1745897400000|2025-04-29 03:30:00|712.9|708.4|712.9|708.4|712.9|708.4|712.9|708.4|0
1745904600000|2025-04-29 05:30:00|712.1|707.6|712.6|708.1|713.1|708.6|711.6|707.1|550
1745904900000|2025-04-29 05:35:00|713.1|708.6|713.6|709.1|713.6|709.1|713.1|708.6|233
1745905200000|2025-04-29 05:40:00|713.1|708.6|712.6|708.1|713.6|709.1|712.6|708.1|142
1745905500000|2025-04-29 05:45:00|713.1|708.6|713.1|708.6|713.1|708.6|712.6|708.1|796
1745905800000|2025-04-29 05:50:00|712.6|708.1|713.6|709.1|714.1|709.6|712.6|708.1|743
1745906100000|2025-04-29 05:55:00|713.2|708.7|713.6|709.1|713.6|709.1|713.1|708.6|282
1745906400000|2025-04-29 06:00:00|714.1|709.6|714.1|709.6|714.6|710.1|714.1|709.6|492
1745906700000|2025-04-29 06:05:00|713.6|709.1|712.1|707.6|713.6|709.1|712.1|707.6|259
1745907000000|2025-04-29 06:10:00|712.6|708.1|711.1|706.6|712.6|708.1|710.6|706.1|526
1745907300000|2025-04-29 06:15:00|711.6|707.1|712.2|707.7|712.2|707.7|711.6|707.1|388
1745907600000|2025-04-29 06:20:00|712.7|708.2|711.7|707.2|712.7|708.2|711.2|706.7|307
1745907900000|2025-04-29 06:25:00|712.2|707.7|711.7|707.2|712.2|707.7|711.2|706.7|165
1745908200000|2025-04-29 06:30:00|712.2|707.7|712.2|707.7|712.2|707.7|711.7|707.2|128
1745908500000|2025-04-29 06:35:00|712.7|708.2|712.2|707.7|712.7|708.2|711.7|707.2|126
1745908800000|2025-04-29 06:40:00|712.7|708.2|713.6|709.1|713.7|709.2|712.7|708.2|332
1745909100000|2025-04-29 06:45:00|713.2|708.7|713.6|709.1|713.6|709.1|712.7|708.2|313
1745909400000|2025-04-29 06:50:00|714.1|709.6|712.6|708.1|714.1|709.6|712.1|707.6|586
1745909700000|2025-04-29 06:55:00|713|708.5|713.6|709.1|714.1|709.6|713|708.5|629
1745931600000|2025-04-29 13:00:00|714|709.5|712|707.5|714|709.5|711.5|707|133
1745931900000|2025-04-29 13:05:00|711.5|707|713.9|709.4|713.9|709.4|711.5|707|277
1745932200000|2025-04-29 13:10:00|713.4|708.9|713.4|708.9|713.4|708.9|713.4|708.9|70
1745932500000|2025-04-29 13:15:00|713.9|709.4|713.9|709.4|714.4|709.9|713.4|708.9|175
1745932800000|2025-04-29 13:20:00|713.4|708.9|713.9|709.4|713.9|709.4|713.4|708.9|97
1745933100000|2025-04-29 13:25:00|713.4|708.9|713.4|708.9|714.4|709.9|713.4|708.9|122
1745933400000|2025-04-29 13:30:00|712.9|708.4|712.9|708.4|713.4|708.9|712.5|708|27
1745933700000|2025-04-29 13:35:00|713.4|708.9|713|708.5|713.4|708.9|712.9|708.4|395
1745934000000|2025-04-29 13:40:00|713.4|708.9|713.4|708.9|713.9|709.4|713|708.5|88
1745934300000|2025-04-29 13:45:00|713|708.5|712.9|708.4|713|708.5|712.9|708.4|151
1745934600000|2025-04-29 13:50:00|713|708.5|712.9|708.4|713.4|708.9|712.9|708.4|75
1745934900000|2025-04-29 13:55:00|713.4|708.9|712.9|708.4|713.4|708.9|712.9|708.4|45
1745935200000|2025-04-29 14:00:00|712.5|708|711.5|707|712.5|708|711.5|707|460
1745935500000|2025-04-29 14:05:00|712|707.5|712|707.5|712.4|707.9|711.9|707.4|136
1745935800000|2025-04-29 14:10:00|712.4|707.9|711.9|707.4|712.4|707.9|711.9|707.4|148
1745936100000|2025-04-29 14:15:00|711.4|706.9|711.9|707.4|712.4|707.9|711.4|706.9|24
1745936400000|2025-04-29 14:20:00|711.4|706.9|711.9|707.4|712.4|707.9|711.4|706.9|6
1745936700000|2025-04-29 14:25:00|712.4|707.9|711.9|707.4|712.4|707.9|711.9|707.4|19
1745937000000|2025-04-29 14:30:00|||||||||14
1745937300000|2025-04-29 14:35:00|712.4|707.9|712.4|707.9|712.4|707.9|711.9|707.4|26
1745937600000|2025-04-29 14:40:00|||||||||52
1745937900000|2025-04-29 14:45:00|711.9|707.4|712.4|707.9|712.4|707.9|711.9|707.4|40
1745938200000|2025-04-29 14:50:00|711.9|707.4|711.9|707.4|711.9|707.4|711.9|707.4|46
1745938500000|2025-04-29 14:55:00|712.4|707.9|712.1|707.6|712.4|707.9|711.9|707.4|112
1745974800000|2025-04-30 01:00:00|712.2|707.7|710.2|705.7|712.2|707.7|708.8|704.3|326
1745975100000|2025-04-30 01:05:00|710.7|706.2|711.7|707.2|712.2|707.7|710.7|706.2|114
1745975400000|2025-04-30 01:10:00|712.2|707.7|712.2|707.7|712.3|707.8|711.7|707.2|98
1745975700000|2025-04-30 01:15:00|712.7|708.2|712.3|707.8|713.2|708.7|712.2|707.7|155
1745976000000|2025-04-30 01:20:00|712.7|708.2|713.2|708.7|713.2|708.7|712.7|708.2|127
1745976300000|2025-04-30 01:25:00|713.7|709.2|712.7|708.2|713.7|709.2|712.7|708.2|70
1745976600000|2025-04-30 01:30:00|713.2|708.7|713.7|709.2|713.7|709.2|712.7|708.2|98
1745976900000|2025-04-30 01:35:00|714.2|709.7|713.2|708.7|714.2|709.7|713.2|708.7|50
1745977200000|2025-04-30 01:40:00|712.7|708.2|713.2|708.7|713.2|708.7|712.7|708.2|154
1745977500000|2025-04-30 01:45:00|712.7|708.2|712.2|707.7|713.2|708.7|712.2|707.7|91
1745977800000|2025-04-30 01:50:00|711.7|707.2|711.7|707.2|711.7|707.2|711.2|706.7|352
1745978100000|2025-04-30 01:55:00|711.8|707.3|711.2|706.7|711.8|707.3|711.2|706.7|314
1745978400000|2025-04-30 02:00:00|711.7|707.2|711.2|706.7|711.7|707.2|711.2|706.7|10
1745978700000|2025-04-30 02:05:00|711.7|707.2|710.7|706.2|711.7|707.2|710.7|706.2|95
1745979000000|2025-04-30 02:10:00|710.2|705.7|710.2|705.7|710.2|705.7|709.7|705.2|215
1745979300000|2025-04-30 02:15:00|709.7|705.2|709.7|705.2|709.7|705.2|709.7|705.2|0
1745980200000|2025-04-30 02:30:00|710.2|705.7|709.7|705.2|710.2|705.7|709.3|704.8|82
1745980500000|2025-04-30 02:35:00|709.3|704.8|707.8|703.3|709.3|704.8|707.8|703.3|147
1745980800000|2025-04-30 02:40:00|708.3|703.8|708.7|704.2|709.2|704.7|707.8|703.3|271
1745981100000|2025-04-30 02:45:00|708.8|704.3|708.3|703.8|708.8|704.3|707.8|703.3|76
1745981400000|2025-04-30 02:50:00|708.2|703.7|708.3|703.8|708.3|703.8|708.2|703.7|40
1745981700000|2025-04-30 02:55:00|708.2|703.7|708.7|704.2|708.7|704.2|707.8|703.3|22
1745982000000|2025-04-30 03:00:00|709.2|704.7|706.8|702.3|709.2|704.7|706.8|702.3|72
1745982300000|2025-04-30 03:05:00|707.3|702.8|707.8|703.3|708.3|703.8|707.3|702.8|76
1745982600000|2025-04-30 03:10:00|707.3|702.8|707.3|702.8|707.3|702.8|706.8|702.3|119
1745982900000|2025-04-30 03:15:00|706.8|702.3|708.3|703.8|708.7|704.2|706.8|702.3|113
1745983200000|2025-04-30 03:20:00|707.8|703.3|708.7|704.2|708.7|704.2|707.3|702.8|69
1745983500000|2025-04-30 03:25:00|708.2|703.7|707.8|703.3|708.3|703.8|707.3|702.8|133
1745983800000|2025-04-30 03:30:00|707.5|703|707.5|703|707.5|703|707.5|703|0
1745991000000|2025-04-30 05:30:00|707.7|703.2|708.8|704.3|708.8|704.3|707.2|702.7|591
1745991300000|2025-04-30 05:35:00|708.7|704.2|707.3|702.8|708.8|704.3|707.3|702.8|237
1745991600000|2025-04-30 05:40:00|706.8|702.3|704.9|700.4|706.8|702.3|704.9|700.4|335
1745991900000|2025-04-30 05:45:00|705.3|700.8|706.1|701.6|706.3|701.8|704.9|700.4|235
1745992200000|2025-04-30 05:50:00|706.3|701.8|706.8|702.3|707.3|702.8|706.3|701.8|139
1745992500000|2025-04-30 05:55:00|706.3|701.8|704.9|700.4|706.3|701.8|704.9|700.4|180
1745992800000|2025-04-30 06:00:00|704.4|699.9|705.3|700.8|705.4|700.9|704.4|699.9|133
1745993100000|2025-04-30 06:05:00|705.4|700.9|705.4|700.9|705.4|700.9|704.9|700.4|282
1745993400000|2025-04-30 06:10:00|705.3|700.8|704.9|700.4|705.4|700.9|704.9|700.4|400
1745993700000|2025-04-30 06:15:00|705.4|700.9|705.3|700.8|705.4|700.9|704.9|700.4|345
1745994000000|2025-04-30 06:20:00|704.8|700.3|704.7|700.2|705.3|700.8|704.6|700.1|1502
1745994300000|2025-04-30 06:25:00|705.2|700.7|705.7|701.2|705.7|701.2|705.2|700.7|93
1745994600000|2025-04-30 06:30:00|706.2|701.7|707.2|702.7|707.2|702.7|705.8|701.3|416
1745994900000|2025-04-30 06:35:00|706.7|702.2|708.7|704.2|708.7|704.2|706.7|702.2|146
1745995200000|2025-04-30 06:40:00|709.1|704.6|708.1|703.6|709.1|704.6|707.7|703.2|77
1745995500000|2025-04-30 06:45:00|707.7|703.2|707.6|703.1|708.1|703.6|707.2|702.7|191
1745995800000|2025-04-30 06:50:00|707.1|702.6|707.6|703.1|707.6|703.1|707.1|702.6|190
1745996100000|2025-04-30 06:55:00|707.5|703|707.8|703.3|708.1|703.6|707.5|703|488
1745996400000|2025-04-30 07:00:00|708.1|703.6|708.1|703.6|708.1|703.6|708.1|703.6|0
1746493200000|2025-05-06 01:00:00|706.3|701.8|710.3|705.8|713.8|709.3|706.3|701.8|49424
1746493500000|2025-05-06 01:05:00|709.8|705.3|711.3|706.8|711.3|706.8|709.8|705.3|11455
1746493800000|2025-05-06 01:10:00|711.8|707.3|711.8|707.3|711.8|707.3|710.3|705.8|8611
1746494100000|2025-05-06 01:15:00|712.3|707.8|712.3|707.8|713.8|709.3|711.8|707.3|18162
1746494400000|2025-05-06 01:20:00|711.8|707.3|712.3|707.8|712.8|708.3|711.3|706.8|7703
1746494700000|2025-05-06 01:25:00|711.8|707.3|712.3|707.8|712.8|708.3|711.8|707.3|4248
1746495000000|2025-05-06 01:30:00|711.8|707.3|709.8|705.3|711.8|707.3|709.8|705.3|10653
1746495300000|2025-05-06 01:35:00|710.3|705.8|708.8|704.3|710.3|705.8|708.3|703.8|10140
1746495600000|2025-05-06 01:40:00|708.3|703.8|707.8|703.3|709.3|704.8|707.3|702.8|6753
1746495900000|2025-05-06 01:45:00|707.3|702.8|699.8|695.3|708.3|703.8|698.3|693.8|41032
1746496200000|2025-05-06 01:50:00|699.3|694.8|700.3|695.8|701.3|696.8|699.3|694.8|17619
1746496500000|2025-05-06 01:55:00|700.8|696.3|708.8|704.3|708.8|704.3|700.3|695.8|28674
1746496800000|2025-05-06 02:00:00|708.3|703.8|707.3|702.8|708.8|704.3|706.3|701.8|14823
1746497100000|2025-05-06 02:05:00|706.8|702.3|704.3|699.8|707.3|702.8|704.3|699.8|9473
1746497400000|2025-05-06 02:10:00|703.8|699.3|705.8|701.3|706.3|701.8|703.8|699.3|5446
1746498600000|2025-05-06 02:30:00|706.3|701.8|706.3|701.8|706.3|701.8|704.8|700.3|5723
1746498900000|2025-05-06 02:35:00|705.8|701.3|708.8|704.3|708.8|704.3|705.8|701.3|8058
1746499200000|2025-05-06 02:40:00|708.3|703.8|709.8|705.3|711.3|706.8|707.8|703.3|20869
1746499500000|2025-05-06 02:45:00|709.7|705.2|710.8|706.3|710.8|706.3|708.8|704.3|7402
1746499800000|2025-05-06 02:50:00|711.3|706.8|710.2|705.7|711.3|706.8|710.2|705.7|10266
1746500100000|2025-05-06 02:55:00|709.8|705.3|710.2|705.7|710.7|706.2|709.2|704.7|4637
1746500400000|2025-05-06 03:00:00|710.3|705.8|710.7|706.2|710.7|706.2|710.2|705.7|3237
1746500700000|2025-05-06 03:05:00|710.3|705.8|708.8|704.3|710.3|705.8|708.8|704.3|4779
1746501000000|2025-05-06 03:10:00|708.7|704.2|707.8|703.3|709.2|704.7|707.7|703.2|5613
1746501300000|2025-05-06 03:15:00|707.7|703.2|708.7|704.2|709.3|704.8|707.3|702.8|3968
1746501600000|2025-05-06 03:20:00|708.8|704.3|709.2|704.7|709.7|705.2|708.7|704.2|2056
1746501900000|2025-05-06 03:25:00|708.7|704.2|710.7|706.2|710.7|706.2|708.7|704.2|4438
1746509400000|2025-05-06 05:30:00|710.2|705.7|710.7|706.2|710.7|706.2|708.7|704.2|5006
1746509700000|2025-05-06 05:35:00|710.2|705.7|710.2|705.7|710.2|705.7|709.7|705.2|2254
1746510000000|2025-05-06 05:40:00|709.7|705.2|708.7|704.2|709.7|705.2|708.2|703.7|4231
1746510300000|2025-05-06 05:45:00|708.2|703.7|708.2|703.7|708.7|704.2|708.2|703.7|2475
1746510600000|2025-05-06 05:50:00|707.7|703.2|707.2|702.7|707.7|703.2|706.7|702.2|6332
1746510900000|2025-05-06 05:55:00|707.7|703.2|707.7|703.2|707.7|703.2|707.2|702.7|3252
1746511200000|2025-05-06 06:00:00|707.2|702.7|707.2|702.7|707.7|703.2|706.7|702.2|4491
1746511500000|2025-05-06 06:05:00|707.7|703.2|708.2|703.7|708.2|703.7|707.7|703.2|2096
1746511800000|2025-05-06 06:10:00|707.7|703.2|707.2|702.7|708.2|703.7|707.2|702.7|2109
1746512100000|2025-05-06 06:15:00|707.7|703.2|707.2|702.7|707.7|703.2|707.2|702.7|820
1746512400000|2025-05-06 06:20:00|706.7|702.2|707.7|703.2|707.7|703.2|706.7|702.2|3065
1746512700000|2025-05-06 06:25:00|707.2|702.7|706.7|702.2|707.7|703.2|706.7|702.2|1503
1746513000000|2025-05-06 06:30:00|706.2|701.7|705.7|701.2|706.7|702.2|705.7|701.2|3725
1746513300000|2025-05-06 06:35:00|706.2|701.7|706.2|701.7|706.2|701.7|705.7|701.2|3124
1746513600000|2025-05-06 06:40:00|706.7|702.2|707.2|702.7|707.2|702.7|706.2|701.7|3070
1746513900000|2025-05-06 06:45:00|707.7|703.2|706.2|701.7|707.7|703.2|706.2|701.7|2602
1746514200000|2025-05-06 06:50:00|706.7|702.2|706.2|701.7|706.7|702.2|706.2|701.7|3194
1746514500000|2025-05-06 06:55:00|706|701.5|706.7|702.2|706.7|702.2|705.7|701.2|7775
1746536400000|2025-05-06 13:00:00|709.1|704.6|713.6|709.1|716.6|712.1|709.1|704.6|63351
1746536700000|2025-05-06 13:05:00|713.2|708.7|713.7|709.2|714.1|709.6|713.1|708.6|11787
1746537000000|2025-05-06 13:10:00|713.6|709.1|715.6|711.1|715.6|711.1|713.2|708.7|14506
1746537300000|2025-05-06 13:15:00|716.1|711.6|714.1|709.6|716.1|711.6|713.6|709.1|14140
1746537600000|2025-05-06 13:20:00|713.7|709.2|714.1|709.6|714.1|709.6|713.1|708.6|4525
1746537900000|2025-05-06 13:25:00|713.7|709.2|714.6|710.1|714.6|710.1|713.6|709.1|4378
1746538200000|2025-05-06 13:30:00|714.2|709.7|714.6|710.1|715.1|710.6|714.1|709.6|6090
1746538500000|2025-05-06 13:35:00|714.7|710.2|716.1|711.6|716.1|711.6|714.7|710.2|9201
1746538800000|2025-05-06 13:40:00|715.7|711.2|716.2|711.7|716.7|712.2|715.7|711.2|6946
1746539100000|2025-05-06 13:45:00|716.1|711.6|716.1|711.6|716.6|712.1|716.1|711.6|5434
1746539400000|2025-05-06 13:50:00|716.6|712.1|715.6|711.1|716.6|712.1|715.1|710.6|5335
1746539700000|2025-05-06 13:55:00|715.7|711.2|716.1|711.6|716.1|711.6|715.6|711.1|3147
1746540000000|2025-05-06 14:00:00|715.7|711.2|716.1|711.6|716.1|711.6|715.6|711.1|4172
1746540300000|2025-05-06 14:05:00|715.9|711.4|715.6|711.1|716.1|711.6|715.1|710.6|2571
1746540600000|2025-05-06 14:10:00|715.1|710.6|715.1|710.6|715.6|711.1|714.6|710.1|3335
1746540900000|2025-05-06 14:15:00|715.6|711.1|715.1|710.6|715.6|711.1|715.1|710.6|999
1746541200000|2025-05-06 14:20:00|715.6|711.1|715.6|711.1|715.6|711.1|715.1|710.6|1644
1746541500000|2025-05-06 14:25:00|715.1|710.6|715.6|711.1|715.6|711.1|715.1|710.6|2357
1746541800000|2025-05-06 14:30:00|716.1|711.6|714.6|710.1|716.1|711.6|714.6|710.1|6374
1746542100000|2025-05-06 14:35:00|715.1|710.6|715.1|710.6|715.1|710.6|714.6|710.1|1659
1746542400000|2025-05-06 14:40:00|||||||||1121
1746542700000|2025-05-06 14:45:00|714.6|710.1|714.6|710.1|715.1|710.6|714.6|710.1|2582
1746543000000|2025-05-06 14:50:00|714.1|709.6|715.1|710.6|715.1|710.6|714.1|709.6|2996
1746543300000|2025-05-06 14:55:00|715.6|711.1|715.6|711.1|715.6|711.1|715.6|711.1|3808
1746579600000|2025-05-07 01:00:00|723|718.5|723|718.5|727.5|723|722.5|718|82524
1746579900000|2025-05-07 01:05:00|723.5|719|723|718.5|724|719.5|721.5|717|22881
1746580200000|2025-05-07 01:10:00|723.5|719|722.5|718|724.5|720|721.5|717|19916
1746580500000|2025-05-07 01:15:00|723|718.5|722.5|718|723.5|719|722|717.5|9122
1746580800000|2025-05-07 01:20:00|722|717.5|717.5|713|722|717.5|716.5|712|23104
1746581100000|2025-05-07 01:25:00|718|713.5|717|712.5|718|713.5|716|711.5|18658
1746581400000|2025-05-07 01:30:00|716.5|712|715|710.5|717|712.5|714.5|710|15074
1746581700000|2025-05-07 01:35:00|714.5|710|714.5|710|715.5|711|714.5|710|7198
1746582000000|2025-05-07 01:40:00|714|709.5|713.5|709|714.5|710|713|708.5|15917
1746582300000|2025-05-07 01:45:00|714|709.5|713.5|709|714|709.5|713|708.5|5046
1746582600000|2025-05-07 01:50:00|714|709.5|712.5|708|714|709.5|712.5|708|7839
1746582900000|2025-05-07 01:55:00|713|708.5|713.5|709|713.5|709|713|708.5|3520
1746583200000|2025-05-07 02:00:00|713|708.5|713|708.5|713.5|709|713|708.5|2755
1746583500000|2025-05-07 02:05:00|713.5|709|713.5|709|713.5|709|713|708.5|3738
1746583800000|2025-05-07 02:10:00|713|708.5|712.5|708|713.5|709|712.5|708|4416
1746585000000|2025-05-07 02:30:00|712|707.5|708.5|704|712.5|708|708.5|704|25201
1746585300000|2025-05-07 02:35:00|708|703.5|710|705.5|710|705.5|708|703.5|10804
1746585600000|2025-05-07 02:40:00|709.5|705|710|705.5|710.5|706|709.5|705|4710
1746585900000|2025-05-07 02:45:00|709.5|705|710|705.5|710|705.5|709.5|705|3993
1746586200000|2025-05-07 02:50:00|709.5|705|710|705.5|711.5|707|709.5|705|5162
1746586500000|2025-05-07 02:55:00|710.5|706|710|705.5|711|706.5|710|705.5|2756
1746586800000|2025-05-07 03:00:00|709.5|705|709.5|705|709.5|705|709|704.5|3102
1746587100000|2025-05-07 03:05:00|709|704.5|707.5|703|709|704.5|707.5|703|10618
1746587400000|2025-05-07 03:10:00|707|702.5|707|702.5|708|703.5|707|702.5|7673
1746587700000|2025-05-07 03:15:00|707.5|703|705|700.5|707.5|703|705|700.5|17527
1746588000000|2025-05-07 03:20:00|705.5|701|707|702.5|707.5|703|705.5|701|9106
1746588300000|2025-05-07 03:25:00|706.5|702|707|702.5|707.5|703|706.5|702|7044
1746595800000|2025-05-07 05:30:00|707.5|703|707|702.5|708|703.5|706.5|702|6049
1746596100000|2025-05-07 05:35:00|707.5|703|707|702.5|707.5|703|706.5|702|3387
1746596400000|2025-05-07 05:40:00|707.5|703|707|702.5|707.5|703|706.5|702|2450
1746596700000|2025-05-07 05:45:00|707.5|703|707|702.5|707.5|703|707|702.5|3072
1746597000000|2025-05-07 05:50:00|707.5|703|707|702.5|707.5|703|707|702.5|3254
1746597300000|2025-05-07 05:55:00|707.5|703|707.5|703|707.5|703|706.5|702|3167
1746597600000|2025-05-07 06:00:00|707|702.5|707.5|703|708.5|704|707|702.5|5245
1746597900000|2025-05-07 06:05:00|708|703.5|709|704.5|709|704.5|708|703.5|2997
1746598200000|2025-05-07 06:10:00|708.5|704|707.5|703|708.5|704|707.5|703|2652
1746598500000|2025-05-07 06:15:00|708|703.5|708.5|704|709.5|705|708|703.5|6241
1746598800000|2025-05-07 06:20:00|708|703.5|709|704.5|709|704.5|708|703.5|2202
1746599100000|2025-05-07 06:25:00|709.5|705|709.5|705|709.5|705|709|704.5|4946
1746599400000|2025-05-07 06:30:00|709|704.5|709.5|705|710|705.5|709|704.5|4136
1746599700000|2025-05-07 06:35:00|710|705.5|710|705.5|710|705.5|710|705.5|1446
1746600000000|2025-05-07 06:40:00|709.5|705|710|705.5|710.5|706|709.5|705|3461
1746600300000|2025-05-07 06:45:00|709.5|705|709|704.5|710|705.5|709|704.5|3498
1746600600000|2025-05-07 06:50:00|709.5|705|709.5|705|710.5|706|709.5|705|4582
1746600900000|2025-05-07 06:55:00|710|705.5|709.5|705|710|705.5|709.5|705|8468
1746622800000|2025-05-07 13:00:00|710.4|705.9|708.9|704.4|710.4|705.9|708.9|704.4|12961
1746623100000|2025-05-07 13:05:00|708.4|703.9|708.4|703.9|708.9|704.4|707.9|703.4|9250
1746623400000|2025-05-07 13:10:00|707.9|703.4|708.4|703.9|708.4|703.9|707.9|703.4|2718
1746623700000|2025-05-07 13:15:00|707.9|703.4|707.9|703.4|708.4|703.9|707.9|703.4|4909
1746624000000|2025-05-07 13:20:00|707.4|702.9|709.4|704.9|709.9|705.4|707.4|702.9|7967
1746624300000|2025-05-07 13:25:00|708.9|704.4|707.4|702.9|709.4|704.9|707.4|702.9|6604
1746624600000|2025-05-07 13:30:00|706.9|702.4|707.4|702.9|707.9|703.4|706.9|702.4|6192
1746624900000|2025-05-07 13:35:00|||||||||1854
1746625200000|2025-05-07 13:40:00|707.9|703.4|706.9|702.4|707.9|703.4|706.9|702.4|4319
1746625500000|2025-05-07 13:45:00|706.4|701.9|706.4|701.9|706.9|702.4|705.9|701.4|8357
1746625800000|2025-05-07 13:50:00|706.9|702.4|706.9|702.4|706.9|702.4|706.4|701.9|2080
1746626100000|2025-05-07 13:55:00|706.4|701.9|706.4|701.9|706.9|702.4|706.4|701.9|3934
1746626400000|2025-05-07 14:00:00|705.9|701.4|705.9|701.4|706.4|701.9|705.9|701.4|4203
1746626700000|2025-05-07 14:05:00|705.4|700.9|705.9|701.4|706.4|701.9|704.9|700.4|7511
1746627000000|2025-05-07 14:10:00|705.4|700.9|705.9|701.4|706.4|701.9|705.4|700.9|3020
1746627300000|2025-05-07 14:15:00|706.4|701.9|705.9|701.4|706.4|701.9|705.4|700.9|2536
1746627600000|2025-05-07 14:20:00|705.4|700.9|706.4|701.9|706.9|702.4|705.4|700.9|2875
1746627900000|2025-05-07 14:25:00|705.9|701.4|706.9|702.4|706.9|702.4|705.9|701.4|2291
1746628200000|2025-05-07 14:30:00|706.4|701.9|705.9|701.4|706.9|702.4|705.9|701.4|2967
1746628500000|2025-05-07 14:35:00|706.4|701.9|705.9|701.4|706.4|701.9|705.9|701.4|1895
1746628800000|2025-05-07 14:40:00|706.4|701.9|706.4|701.9|706.9|702.4|705.9|701.4|1696
1746629100000|2025-05-07 14:45:00|706.9|702.4|706.9|702.4|707.4|702.9|706.6|702.1|1865
1746629400000|2025-05-07 14:50:00|706.4|701.9|706.4|701.9|706.9|702.4|706.4|701.9|1743
1746629700000|2025-05-07 14:55:00|||||||||3042
1746666000000|2025-05-08 01:00:00|706.8|702.3|707.3|702.8|707.3|702.8|705.8|701.3|7282
1746666300000|2025-05-08 01:05:00|706.8|702.3|706.8|702.3|707.3|702.8|706.8|702.3|1604
1746666600000|2025-05-08 01:10:00|706.3|701.8|706.8|702.3|706.8|702.3|705.8|701.3|3035
1746666900000|2025-05-08 01:15:00|707.3|702.8|707.3|702.8|707.8|703.3|705.8|701.3|4578
1746667200000|2025-05-08 01:20:00|706.8|702.3|707.3|702.8|707.8|703.3|706.8|702.3|2334
1746667500000|2025-05-08 01:25:00|706.8|702.3|706.8|702.3|707.8|703.3|706.8|702.3|3567
1746667800000|2025-05-08 01:30:00|707.3|702.8|707.8|703.3|708.3|703.8|706.8|702.3|3682
1746668100000|2025-05-08 01:35:00|708.3|703.8|709.8|705.3|709.8|705.3|707.8|703.3|6746
1746668400000|2025-05-08 01:40:00|709.3|704.8|709.3|704.8|710.3|705.8|708.8|704.3|8216
1746668700000|2025-05-08 01:45:00|709.8|705.3|709.3|704.8|709.8|705.3|708.8|704.3|3065
1746669000000|2025-05-08 01:50:00|708.8|704.3|708.3|703.8|709.3|704.8|708.3|703.8|3059
1746669300000|2025-05-08 01:55:00|708.8|704.3|709.8|705.3|710.3|705.8|708.8|704.3|3759
1746669600000|2025-05-08 02:00:00|710.3|705.8|709.8|705.3|711.3|706.8|709.8|705.3|10335
1746669900000|2025-05-08 02:05:00|710.3|705.8|710.3|705.8|710.8|706.3|710.3|705.8|5162
1746670200000|2025-05-08 02:10:00|710.8|706.3|705.8|701.3|710.8|706.3|705.8|701.3|16845
1746671400000|2025-05-08 02:30:00|706.3|701.8|704.3|699.8|706.3|701.8|703.8|699.3|21107
1746671700000|2025-05-08 02:35:00|703.8|699.3|700.8|696.3|703.8|699.3|700.3|695.8|32380
1746672000000|2025-05-08 02:40:00|700.3|695.8|700.3|695.8|701.8|697.3|699.8|695.3|18065
1746672300000|2025-05-08 02:45:00|699.8|695.3|700.3|695.8|701.8|697.3|699.8|695.3|13345
1746672600000|2025-05-08 02:50:00|700.8|696.3|701.8|697.3|701.8|697.3|700.3|695.8|6878
1746672900000|2025-05-08 02:55:00|702.3|697.8|702.8|698.3|702.8|698.3|700.8|696.3|8782
1746673200000|2025-05-08 03:00:00|703.3|698.8|703.3|698.8|704.3|699.8|702.3|697.8|9630
1746673500000|2025-05-08 03:05:00|703.8|699.3|701.8|697.3|703.8|699.3|701.8|697.3|5384
1746673800000|2025-05-08 03:10:00|702.3|697.8|703.3|698.8|704.3|699.8|701.8|697.3|6902
1746674100000|2025-05-08 03:15:00|703.8|699.3|700.8|696.3|703.8|699.3|700.3|695.8|8475
1746674400000|2025-05-08 03:20:00|700.3|695.8|701.8|697.3|701.8|697.3|700.3|695.8|6361
1746674700000|2025-05-08 03:25:00|701.3|696.8|699.3|694.8|701.3|696.8|699.3|694.8|11134
1746682200000|2025-05-08 05:30:00|698.3|693.8|698.3|693.8|698.3|693.8|696.7|692.2|24091
1746682500000|2025-05-08 05:35:00|698.2|693.7|694.8|690.3|698.8|694.3|694.3|689.8|25481
1746682800000|2025-05-08 05:40:00|695.3|690.8|694.3|689.8|695.3|690.8|693.8|689.3|16656
1746683100000|2025-05-08 05:45:00|693.8|689.3|694.3|689.8|694.3|689.8|692.8|688.3|14193
1746683400000|2025-05-08 05:50:00|694.8|690.3|694.8|690.3|694.8|690.3|693.8|689.3|8164
1746683700000|2025-05-08 05:55:00|695.3|690.8|696.8|692.3|698.8|694.3|695.3|690.8|24245
1746684000000|2025-05-08 06:00:00|697.3|692.8|695.8|691.3|697.3|692.8|695.3|690.8|9345
1746684300000|2025-05-08 06:05:00|695.3|690.8|697.8|693.3|698.8|694.3|694.8|690.3|14356
1746684600000|2025-05-08 06:10:00|697.3|692.8|697.3|692.8|698.8|694.3|696.8|692.3|8165
1746684900000|2025-05-08 06:15:00|696.8|692.3|695.3|690.8|697.3|692.8|695.2|690.7|5260
1746685200000|2025-05-08 06:20:00|695.7|691.2|693.8|689.3|695.7|691.2|693.8|689.3|7275
1746685500000|2025-05-08 06:25:00|694.3|689.8|693.8|689.3|694.3|689.8|693.8|689.3|4840
1746685800000|2025-05-08 06:30:00|694.2|689.7|693.8|689.3|694.7|690.2|693.8|689.3|4975
1746686100000|2025-05-08 06:35:00|693.7|689.2|694.2|689.7|694.3|689.8|693.3|688.8|7436
1746686400000|2025-05-08 06:40:00|693.8|689.3|694.2|689.7|694.8|690.3|693.2|688.7|7235
1746686700000|2025-05-08 06:45:00|694.3|689.8|693.8|689.3|694.3|689.8|693.3|688.8|5094
1746687000000|2025-05-08 06:50:00|694.2|689.7|695.8|691.3|695.8|691.3|693.8|689.3|7422
1746687300000|2025-05-08 06:55:00|695.3|690.8|694.8|690.3|695.8|691.3|694.3|689.8|11699
1746709200000|2025-05-08 13:00:00|695.7|691.2|693.7|689.2|695.7|691.2|693.7|689.2|22730
1746709500000|2025-05-08 13:05:00|694.2|689.7|696.7|692.2|697.2|692.7|694.2|689.7|14779
1746709800000|2025-05-08 13:10:00|697.2|692.7|695.7|691.2|697.2|692.7|695.7|691.2|7987
1746710100000|2025-05-08 13:15:00|695.2|690.7|696.7|692.2|697.2|692.7|695.2|690.7|5639
1746710400000|2025-05-08 13:20:00|||||||||2183
1746710700000|2025-05-08 13:25:00|696.2|691.7|696.2|691.7|696.7|692.2|696.2|691.7|2375
1746711000000|2025-05-08 13:30:00|695.7|691.2|697.2|692.7|698.2|693.7|695.7|691.2|10794
1746711300000|2025-05-08 13:35:00|697.4|692.9|696.7|692.2|697.7|693.2|696.2|691.7|4267
1746711600000|2025-05-08 13:40:00|696.2|691.7|696.7|692.2|697.2|692.7|696.2|691.7|2288
1746711900000|2025-05-08 13:45:00|696.9|692.4|696.7|692.2|697.2|692.7|696.2|691.7|2505
1746712200000|2025-05-08 13:50:00|697.2|692.7|697.2|692.7|698.2|693.7|696.7|692.2|5812
1746712500000|2025-05-08 13:55:00|696.7|692.2|697.2|692.7|697.2|692.7|696.7|692.2|2251
1746712800000|2025-05-08 14:00:00|696.7|692.2|695.2|690.7|696.7|692.2|695.2|690.7|5077
1746713100000|2025-05-08 14:05:00|695.7|691.2|695.9|691.4|696.2|691.7|695.2|690.7|3421
1746713400000|2025-05-08 14:10:00|696.2|691.7|696.2|691.7|696.2|691.7|695.7|691.2|997
1746713700000|2025-05-08 14:15:00|695.7|691.2|695.2|690.7|695.7|691.2|695.2|690.7|3264
1746714000000|2025-05-08 14:20:00|694.7|690.2|695.7|691.2|695.7|691.2|694.7|690.2|1807
1746714300000|2025-05-08 14:25:00|||||||||600
1746714600000|2025-05-08 14:30:00|696.2|691.7|696.2|691.7|696.2|691.7|695.7|691.2|1694
1746714900000|2025-05-08 14:35:00|695.7|691.2|695.2|690.7|695.7|691.2|695.2|690.7|2193
1746715200000|2025-05-08 14:40:00|694.7|690.2|695.7|691.2|696.2|691.7|694.7|690.2|2673
1746715500000|2025-05-08 14:45:00|696.2|691.7|696.2|691.7|696.2|691.7|695.7|691.2|1385
1746715800000|2025-05-08 14:50:00|695.7|691.2|694.7|690.2|696.2|691.7|694.7|690.2|2631
1746716100000|2025-05-08 14:55:00|695.2|690.7|695.2|690.7|695.7|691.2|694.2|689.7|6235
1746752400000|2025-05-09 01:00:00|695.6|691.1|698.6|694.1|700.1|695.6|695.6|691.1|29938
1746752700000|2025-05-09 01:05:00|698.1|693.6|698.1|693.6|698.6|694.1|697.6|693.1|3985
1746753000000|2025-05-09 01:10:00|697.6|693.1|697.1|692.6|698.1|693.6|697.1|692.6|4502
1746753300000|2025-05-09 01:15:00|696.6|692.1|697.6|693.1|697.6|693.1|696.6|692.1|5248
1746753600000|2025-05-09 01:20:00|697.1|692.6|697.1|692.6|697.6|693.1|697.1|692.6|2207
1746753900000|2025-05-09 01:25:00|697.6|693.1|697.1|692.6|698.1|693.6|696.6|692.1|3892
1746754200000|2025-05-09 01:30:00|697.6|693.1|696.1|691.6|697.6|693.1|695.6|691.1|4874
1746754500000|2025-05-09 01:35:00|696.6|692.1|697.1|692.6|697.1|692.6|696.6|692.1|2448
1746754800000|2025-05-09 01:40:00|696.6|692.1|700.6|696.1|700.6|696.1|696.6|692.1|14895
1746755100000|2025-05-09 01:45:00|700.1|695.6|701.1|696.6|701.1|696.6|699.6|695.1|9696
1746755400000|2025-05-09 01:50:00|700.6|696.1|700.1|695.6|702.1|697.6|699.6|695.1|16699
1746755700000|2025-05-09 01:55:00|699.6|695.1|698.1|693.6|700.1|695.6|698.1|693.6|7117
1746756000000|2025-05-09 02:00:00|698.6|694.1|699.6|695.1|699.6|695.1|698.1|693.6|3614
1746756300000|2025-05-09 02:05:00|699.1|694.6|698.6|694.1|699.1|694.6|698.6|694.1|2146
1746756600000|2025-05-09 02:10:00|698.1|693.6|698.6|694.1|698.6|694.1|698.1|693.6|2328
1746757800000|2025-05-09 02:30:00|699.1|694.6|699.1|694.6|699.6|695.1|698.6|694.1|2962
1746758100000|2025-05-09 02:35:00|698.6|694.1|698.6|694.1|699.1|694.6|698.6|694.1|1497
1746758400000|2025-05-09 02:40:00|698.1|693.6|698.1|693.6|698.6|694.1|697.6|693.1|3577
1746758700000|2025-05-09 02:45:00|697.6|693.1|698.6|694.1|698.6|694.1|697.6|693.1|2891
1746759000000|2025-05-09 02:50:00|699.1|694.6|698.1|693.6|699.1|694.6|698.1|693.6|1744
1746759300000|2025-05-09 02:55:00|698.5|694|698.6|694.1|699.1|694.6|698.1|693.6|2846
1746759600000|2025-05-09 03:00:00|698.1|693.6|699.1|694.6|699.1|694.6|698.1|693.6|1967
1746759900000|2025-05-09 03:05:00|699.6|695.1|699.6|695.1|699.6|695.1|699.1|694.6|4193
1746760200000|2025-05-09 03:10:00|700.1|695.6|699.6|695.1|700.1|695.6|699.1|694.6|4092
1746760500000|2025-05-09 03:15:00|699.1|694.6|700|695.5|700.1|695.6|699.1|694.6|2781
1746760800000|2025-05-09 03:20:00|699.6|695.1|700.5|696|700.5|696|699.6|695.1|3227
1746761100000|2025-05-09 03:25:00|700.1|695.6|700|695.5|700.1|695.6|699|694.5|3779
1746768600000|2025-05-09 05:30:00|700.5|696|701|696.5|702|697.5|700|695.5|19564
1746768900000|2025-05-09 05:35:00|700.5|696|700|695.5|700.5|696|700|695.5|4710
1746769200000|2025-05-09 05:40:00|699.5|695|700|695.5|700|695.5|699.5|695|4003
1746769500000|2025-05-09 05:45:00|699.5|695|699|694.5|699.5|695|698.5|694|4576
1746769800000|2025-05-09 05:50:00|699.5|695|699|694.5|699.5|695|699|694.5|1761
1746770100000|2025-05-09 05:55:00|698.5|694|699|694.5|700|695.5|698.5|694|3837
1746770400000|2025-05-09 06:00:00|699.5|695|698.5|694|699.5|695|698.5|694|3138
1746770700000|2025-05-09 06:05:00|699|694.5|698.5|694|699.5|695|698.5|694|2248
1746771000000|2025-05-09 06:10:00|698|693.5|698.5|694|698.5|694|698|693.5|4620
1746771300000|2025-05-09 06:15:00|698|693.5|697.5|693|698.5|694|697.5|693|4315
1746771600000|2025-05-09 06:20:00|697|692.5|697.5|693|698|693.5|697|692.5|6172
1746771900000|2025-05-09 06:25:00|698|693.5|698|693.5|698.5|694|698|693.5|2293
1746772200000|2025-05-09 06:30:00|698.5|694|697|692.5|698.5|694|697|692.5|3420
1746772500000|2025-05-09 06:35:00|697.5|693|698|693.5|698|693.5|697|692.5|2887
1746772800000|2025-05-09 06:40:00|697.5|693|697|692.5|698|693.5|697|692.5|2202
1746773100000|2025-05-09 06:45:00|697.5|693|697|692.5|697.5|693|696.5|692|5006
1746773400000|2025-05-09 06:50:00|697.5|693|697|692.5|698.5|694|697|692.5|7735
1746773700000|2025-05-09 06:55:00|697.5|693|697|692.5|698|693.5|697|692.5|8996
1746795600000|2025-05-09 13:00:00|697.9|693.4|696|691.5|698.5|694|695.5|691|12690
1746795900000|2025-05-09 13:05:00|695.5|691|695.5|691|696|691.5|694.5|690|12575
1746796200000|2025-05-09 13:10:00|695.7|691.2|695.5|691|696|691.5|694.5|690|9602
1746796500000|2025-05-09 13:15:00|696|691.5|697|692.5|697|692.5|695.5|691|8200
1746796800000|2025-05-09 13:20:00|697.5|693|698.5|694|699|694.5|697.5|693|10539
1746797100000|2025-05-09 13:25:00|699|694.5|699|694.5|699.5|695|698|693.5|11077
1746797400000|2025-05-09 13:30:00|699.4|694.9|698.9|694.4|700|695.5|698.5|694|7632
1746797700000|2025-05-09 13:35:00|698.5|694|699.5|695|699.5|695|698.5|694|3404
1746798000000|2025-05-09 13:40:00|699|694.5|698.5|694|699.5|695|698.5|694|2766
1746798300000|2025-05-09 13:45:00|699|694.5|699|694.5|699|694.5|698.5|694|1189
1746798600000|2025-05-09 13:50:00|698.9|694.4|699.4|694.9|699.4|694.9|698.9|694.4|2799
1746798900000|2025-05-09 13:55:00|699|694.5|699.4|694.9|699.9|695.4|699|694.5|2544
1746799200000|2025-05-09 14:00:00|699.9|695.4|699.9|695.4|699.9|695.4|699.4|694.9|1766
1746799500000|2025-05-09 14:05:00|699.7|695.2|699.4|694.9|699.9|695.4|698.9|694.4|3799
1746799800000|2025-05-09 14:10:00|699|694.5|698.9|694.4|699.4|694.9|698.9|694.4|2832
1746800100000|2025-05-09 14:15:00|||||||||1203
1746800400000|2025-05-09 14:20:00|699.2|694.7|698.9|694.4|699.4|694.9|698.9|694.4|1833
1746800700000|2025-05-09 14:25:00|698.4|693.9|698.4|693.9|698.9|694.4|698.4|693.9|2201
1746801000000|2025-05-09 14:30:00|698.9|694.4|698.4|693.9|698.9|694.4|698.4|693.9|1517
1746801300000|2025-05-09 14:35:00|697.9|693.4|698.4|693.9|698.4|693.9|697.9|693.4|2255
1746801600000|2025-05-09 14:40:00|697.9|693.4|697.9|693.4|698.4|693.9|697.9|693.4|1752
1746801900000|2025-05-09 14:45:00|697.4|692.9|697.9|693.4|697.9|693.4|697.4|692.9|3234
1746802200000|2025-05-09 14:50:00|698.4|693.9|698.9|694.4|699.4|694.9|698.4|693.9|3800
1746802500000|2025-05-09 14:55:00|698.4|693.9|698.4|693.9|698.9|694.4|697.4|692.9|6044
1747011600000|2025-05-12 01:00:00|702.7|698.2|706.3|701.8|709.8|705.3|702.7|698.2|72604
1747011900000|2025-05-12 01:05:00|706.8|702.3|703.8|699.3|707.3|702.8|703.8|699.3|20995
1747012200000|2025-05-12 01:10:00|703.4|698.9|704.8|700.3|704.8|700.3|703.3|698.8|13292
1747012500000|2025-05-12 01:15:00|705.3|700.8|705.8|701.3|706.3|701.8|704.3|699.8|7314
1747012800000|2025-05-12 01:20:00|705.3|700.8|704.8|700.3|706.3|701.8|704.8|700.3|6085
1747013100000|2025-05-12 01:25:00|704.3|699.8|706.3|701.8|706.3|701.8|704.3|699.8|4149
1747013400000|2025-05-12 01:30:00|705.8|701.3|704.3|699.8|705.8|701.3|704.3|699.8|5883
1747013700000|2025-05-12 01:35:00|704.8|700.3|702.8|698.3|704.8|700.3|702.8|698.3|7647
1747014000000|2025-05-12 01:40:00|703.3|698.8|703.3|698.8|703.8|699.3|702.8|698.3|3852
1747014300000|2025-05-12 01:45:00|702.8|698.3|702.8|698.3|703.3|698.8|702.3|697.8|6735
1747014600000|2025-05-12 01:50:00|702.3|697.8|703.8|699.3|703.8|699.3|702.3|697.8|4881
1747014900000|2025-05-12 01:55:00|704.3|699.8|704.3|699.8|704.3|699.8|703.8|699.3|2617
1747015200000|2025-05-12 02:00:00|704.8|700.3|705.8|701.3|706.3|701.8|704.8|700.3|10025
1747015500000|2025-05-12 02:05:00|705.3|700.8|705.8|701.3|706.3|701.8|705.3|700.8|4732
1747015800000|2025-05-12 02:10:00|706.3|701.8|707|702.5|707.3|702.8|705.8|701.3|7103
1747017000000|2025-05-12 02:30:00|707.3|702.8|706.8|702.3|707.8|703.3|706.3|701.8|8261
1747017300000|2025-05-12 02:35:00|707.2|702.7|707.8|703.3|707.8|703.3|707.2|702.7|8948
1747017600000|2025-05-12 02:40:00|707.3|702.8|708.3|703.8|708.3|703.8|706.8|702.3|7041
1747017900000|2025-05-12 02:45:00|707.8|703.3|708.7|704.2|708.7|704.2|707.7|703.2|8800
1747018200000|2025-05-12 02:50:00|708.5|704|708.2|703.7|708.7|704.2|707.2|702.7|8170
1747018500000|2025-05-12 02:55:00|707.7|703.2|708.7|704.2|708.7|704.2|707.7|703.2|3794
1747018800000|2025-05-12 03:00:00|708.2|703.7|710.2|705.7|710.2|705.7|708.2|703.7|16370
1747019100000|2025-05-12 03:05:00|710.7|706.2|711.7|707.2|713.2|708.7|710.7|706.2|35047
1747019400000|2025-05-12 03:10:00|712.1|707.6|711.1|706.6|712.2|707.7|711.1|706.6|9207
1747019700000|2025-05-12 03:15:00|711.6|707.1|711.6|707.1|711.6|707.1|710.6|706.1|9959
1747020000000|2025-05-12 03:20:00|712.1|707.6|711.6|707.1|712.6|708.1|711.6|707.1|4851
1747020300000|2025-05-12 03:25:00|712.1|707.6|712.1|707.6|712.1|707.6|711.1|706.6|6275
1747027800000|2025-05-12 05:30:00|712.3|707.8|712.6|708.1|713.6|709.1|712.1|707.6|11108
1747028100000|2025-05-12 05:35:00|713.1|708.6|714.6|710.1|714.6|710.1|713.1|708.6|9844
1747028400000|2025-05-12 05:40:00|715.1|710.6|715.1|710.6|715.1|710.6|714.1|709.6|12077
1747028700000|2025-05-12 05:45:00|714.6|710.1|715.1|710.6|715.1|710.6|714.6|710.1|9138
1747029000000|2025-05-12 05:50:00|714.6|710.1|714.6|710.1|715.1|710.6|714.6|710.1|3675
1747029300000|2025-05-12 05:55:00|714.1|709.6|715.1|710.6|715.1|710.6|714.1|709.6|5394
1747029600000|2025-05-12 06:00:00|715.6|711.1|715.6|711.1|716.1|711.6|715.1|710.6|12161
1747029900000|2025-05-12 06:05:00|716.1|711.6|715.6|711.1|716.6|712.1|715.6|711.1|8884
1747030200000|2025-05-12 06:10:00|716.1|711.6|716.6|712.1|717.1|712.6|715.6|711.1|6451
1747030500000|2025-05-12 06:15:00|717.1|712.6|716.1|711.6|717.1|712.6|716.1|711.6|7393
1747030800000|2025-05-12 06:20:00|715.6|711.1|716.6|712.1|716.6|712.1|715.6|711.1|4398
1747031100000|2025-05-12 06:25:00|717.1|712.6|717.1|712.6|717.1|712.6|716.6|712.1|4182
1747031400000|2025-05-12 06:30:00|717.5|713|717|712.5|718.1|713.6|716.6|712.1|9808
1747031700000|2025-05-12 06:35:00|716.6|712.1|717|712.5|717.5|713|716.6|712.1|3899
1747032000000|2025-05-12 06:40:00|716.6|712.1|717|712.5|717|712.5|716.5|712|4634
1747032300000|2025-05-12 06:45:00|716.8|712.3|717.5|713|717.5|713|716.5|712|5779
1747032600000|2025-05-12 06:50:00|718|713.5|718.5|714|718.5|714|717.5|713|10234
1747032900000|2025-05-12 06:55:00|718|713.5|718.7|714.2|719.5|715|718|713.5|20308
1747054800000|2025-05-12 13:00:00|721.9|717.4|723.8|719.3|724.3|719.8|720.8|716.3|46576
1747055100000|2025-05-12 13:05:00|724.3|719.8|723.8|719.3|726.8|722.3|723.8|719.3|35188
1747055400000|2025-05-12 13:10:00|724.3|719.8|726.3|721.8|726.3|721.8|724.3|719.8|15569
1747055700000|2025-05-12 13:15:00|726.8|722.3|725.4|720.9|726.8|722.3|725.4|720.9|9233
1747056000000|2025-05-12 13:20:00|725.9|721.4|724.4|719.9|726.4|721.9|723.9|719.4|9822
1747056300000|2025-05-12 13:25:00|723.9|719.4|722.9|718.4|724.4|719.9|722.4|717.9|12940
1747056600000|2025-05-12 13:30:00|723.4|718.9|723.4|718.9|723.9|719.4|722.4|717.9|6790
1747056900000|2025-05-12 13:35:00|723.9|719.4|723.9|719.4|724.9|720.4|723.4|718.9|5803
1747057200000|2025-05-12 13:40:00|723.4|718.9|722.9|718.4|723.9|719.4|722.4|717.9|6738
1747057500000|2025-05-12 13:45:00|723|718.5|722.9|718.4|723.4|718.9|722.9|718.4|2080
1747057800000|2025-05-12 13:50:00|722.4|717.9|721.9|717.4|722.9|718.4|721.4|716.9|7550
1747058100000|2025-05-12 13:55:00|721.5|717|721.5|717|722|717.5|720.9|716.4|6854
1747058400000|2025-05-12 14:00:00|721.2|716.7|721|716.5|721.5|717|720.5|716|7656
1747058700000|2025-05-12 14:05:00|720.5|716|719.5|715|721|716.5|719.5|715|7558
1747059000000|2025-05-12 14:10:00|719|714.5|719.5|715|719.5|715|719|714.5|7093
1747059300000|2025-05-12 14:15:00|720|715.5|719.5|715|720|715.5|719.5|715|4051
1747059600000|2025-05-12 14:20:00|720|715.5|719|714.5|720|715.5|719|714.5|3764
1747059900000|2025-05-12 14:25:00|719.5|715|720|715.5|720|715.5|719.5|715|3346
1747060200000|2025-05-12 14:30:00|719.9|715.4|720|715.5|720|715.5|719.5|715|3780
1747060500000|2025-05-12 14:35:00|719.9|715.4|719.9|715.4|720.4|715.9|719.5|715|4610
1747060800000|2025-05-12 14:40:00|719.5|715|719.4|714.9|719.5|715|719|714.5|2289
1747061100000|2025-05-12 14:45:00|719|714.5|719|714.5|719.4|714.9|718.9|714.4|2770
1747061400000|2025-05-12 14:50:00|719.5|715|720|715.5|720|715.5|719.5|715|2827
1747061700000|2025-05-12 14:55:00|719.9|715.4|719.9|715.4|720|715.5|719.5|715|6772
1747098000000|2025-05-13 01:00:00|719.3|714.8|717.4|712.9|719.3|714.8|716.9|712.4|18193
1747098300000|2025-05-13 01:05:00|717.3|712.8|719.3|714.8|719.3|714.8|717.3|712.8|7972
1747098600000|2025-05-13 01:10:00|718.8|714.3|717.8|713.3|719.8|715.3|717.8|713.3|6209
1747098900000|2025-05-13 01:15:00|717.9|713.4|718.8|714.3|719.3|714.8|717.9|713.4|3557
1747099200000|2025-05-13 01:20:00|719.3|714.8|718.8|714.3|719.8|715.3|718.3|713.8|4630
1747099500000|2025-05-13 01:25:00|718.4|713.9|718.8|714.3|719.8|715.3|718.3|713.8|3466
1747099800000|2025-05-13 01:30:00|718.4|713.9|717.8|713.3|718.4|713.9|717.3|712.8|5054
1747100100000|2025-05-13 01:35:00|718.3|713.8|716.8|712.3|718.3|713.8|716.3|711.8|5022
1747100400000|2025-05-13 01:40:00|716.3|711.8|717.3|712.8|717.3|712.8|716.3|711.8|5095
1747100700000|2025-05-13 01:45:00|717.8|713.3|718.3|713.8|718.8|714.3|717.3|712.8|3950
1747101000000|2025-05-13 01:50:00|718.8|714.3|718.3|713.8|718.8|714.3|717.3|712.8|2696
1747101300000|2025-05-13 01:55:00|717.8|713.3|718.3|713.8|719.3|714.8|717.8|713.3|4617
1747101600000|2025-05-13 02:00:00|718.8|714.3|718.8|714.3|718.8|714.3|718.3|713.8|1991
1747101900000|2025-05-13 02:05:00|719.3|714.8|718.3|713.8|719.3|714.8|717.8|713.3|3665
1747102200000|2025-05-13 02:10:00|718.8|714.3|718.8|714.3|718.8|714.3|717.3|712.8|3434
1747103400000|2025-05-13 02:30:00|718.3|713.8|717.8|713.3|718.8|714.3|717.8|713.3|2424
1747103700000|2025-05-13 02:35:00|718.3|713.8|718.4|713.9|718.8|714.3|717.8|713.3|3367
1747104000000|2025-05-13 02:40:00|718.3|713.8|718.3|713.8|718.8|714.3|717.8|713.3|2900
1747104300000|2025-05-13 02:45:00|717.9|713.4|717.9|713.4|718.3|713.8|717.4|712.9|2916
1747104600000|2025-05-13 02:50:00|718.3|713.8|717.8|713.3|718.9|714.4|717.4|712.9|3095
1747104900000|2025-05-13 02:55:00|717.9|713.4|717.9|713.4|718.9|714.4|717.9|713.4|1725
1747105200000|2025-05-13 03:00:00|717.8|713.3|716.8|712.3|717.9|713.4|716.4|711.9|3446
1747105500000|2025-05-13 03:05:00|716.9|712.4|717.4|712.9|718.4|713.9|716.4|711.9|4025
1747105800000|2025-05-13 03:10:00|717.8|713.3|716.9|712.4|717.9|713.4|716.9|712.4|1968
1747106100000|2025-05-13 03:15:00|717.3|712.8|716.8|712.3|717.4|712.9|716.4|711.9|2837
1747106400000|2025-05-13 03:20:00|716.9|712.4|716.9|712.4|717.9|713.4|716.9|712.4|2817
1747106700000|2025-05-13 03:25:00|716.4|711.9|716.9|712.4|716.9|712.4|716.4|711.9|3017
1747114200000|2025-05-13 05:30:00|716.8|712.3|714.9|710.4|717.4|712.9|714.4|709.9|10690
1747114500000|2025-05-13 05:35:00|715.3|710.8|714.9|710.4|715.4|710.9|714.4|709.9|6280
1747114800000|2025-05-13 05:40:00|715.3|710.8|715.3|710.8|715.9|711.4|714.9|710.4|4455
1747115100000|2025-05-13 05:45:00|715.4|710.9|713.9|709.4|715.4|710.9|713.4|708.9|8369
1747115400000|2025-05-13 05:50:00|714.3|709.8|714.8|710.3|714.8|710.3|713.9|709.4|3553
1747115700000|2025-05-13 05:55:00|714.9|710.4|715.3|710.8|715.9|711.4|714.8|710.3|5653
1747116000000|2025-05-13 06:00:00|715.4|710.9|714.8|710.3|715.8|711.3|714.4|709.9|2827
1747116300000|2025-05-13 06:05:00|714.9|710.4|714.9|710.4|714.9|710.4|714.4|709.9|2133
1747116600000|2025-05-13 06:10:00|714.4|709.9|714.4|709.9|715.4|710.9|714.4|709.9|3364
1747116900000|2025-05-13 06:15:00|713.9|709.4|712.9|708.4|714.4|709.9|712.4|707.9|7475
1747117200000|2025-05-13 06:20:00|713.4|708.9|713.9|709.4|714.4|709.9|713.4|708.9|6746
1747117500000|2025-05-13 06:25:00|713.4|708.9|713.9|709.4|714.4|709.9|713.4|708.9|3467
1747117800000|2025-05-13 06:30:00|713.4|708.9|713.9|709.4|714.4|709.9|713.4|708.9|3622
1747118100000|2025-05-13 06:35:00|713.4|708.9|712.9|708.4|713.9|709.4|712.4|707.9|4269
1747118400000|2025-05-13 06:40:00|713.4|708.9|713.4|708.9|713.9|709.4|712.9|708.4|4167
1747118700000|2025-05-13 06:45:00|712.9|708.4|713.4|708.9|713.9|709.4|712.9|708.4|4219
1747119000000|2025-05-13 06:50:00|713.9|709.4|713.9|709.4|714.9|710.4|713.8|709.3|7968
1747119300000|2025-05-13 06:55:00|714.3|709.8|714.8|710.3|714.8|710.3|713.8|709.3|6384
1747141200000|2025-05-13 13:00:00|715.3|710.8|715.1|710.6|716.1|711.6|713.7|709.2|18104
1747141500000|2025-05-13 13:05:00|715.5|711|717|712.5|717|712.5|715.1|710.6|15904
1747141800000|2025-05-13 13:10:00|717.5|713|717.5|713|718|713.5|716.4|711.9|18483
1747142100000|2025-05-13 13:15:00|717|712.5|716.5|712|717|712.5|715.5|711|8209
1747142400000|2025-05-13 13:20:00|716|711.5|716|711.5|716.5|712|716|711.5|3654
1747142700000|2025-05-13 13:25:00|716.4|711.9|717|712.5|717.5|713|716|711.5|4141
1747143000000|2025-05-13 13:30:00|716.9|712.4|717.5|713|718|713.5|716.5|712|6163
1747143300000|2025-05-13 13:35:00|717.9|713.4|718|713.5|718.4|713.9|717.9|713.4|6619
1747143600000|2025-05-13 13:40:00|717.9|713.4|718|713.5|718.4|713.9|717.9|713.4|2842
1747143900000|2025-05-13 13:45:00|717.9|713.4|717.4|712.9|718.9|714.4|716.9|712.4|6848
1747144200000|2025-05-13 13:50:00|717.5|713|717.4|712.9|717.9|713.4|717.4|712.9|2081
1747144500000|2025-05-13 13:55:00|717|712.5|717.4|712.9|717.5|713|716.9|712.4|932
1747144800000|2025-05-13 14:00:00|717.5|713|717.9|713.4|718|713.5|717.5|713|2704
1747145100000|2025-05-13 14:05:00|717.5|713|718|713.5|718.4|713.9|717.5|713|2820
1747145400000|2025-05-13 14:10:00|718.4|713.9|719.9|715.4|720.4|715.9|718|713.5|14097
1747145700000|2025-05-13 14:15:00|720|715.5|720.9|716.4|721.4|716.9|720|715.5|14582
1747146000000|2025-05-13 14:20:00|720.4|715.9|722.4|717.9|722.9|718.4|720.4|715.9|10091
1747146300000|2025-05-13 14:25:00|722.8|718.3|722.3|717.8|722.9|718.4|721.9|717.4|12042
1747146600000|2025-05-13 14:30:00|722.4|717.9|723.3|718.8|724.3|719.8|722.3|717.8|14418
1747146900000|2025-05-13 14:35:00|723.4|718.9|725.3|720.8|725.3|720.8|723.4|718.9|14194
1747147200000|2025-05-13 14:40:00|724.8|720.3|724.4|719.9|725.3|720.8|723.8|719.3|6782
1747147500000|2025-05-13 14:45:00|724.8|720.3|726.9|722.4|726.9|722.4|724.4|719.9|19781
1747147800000|2025-05-13 14:50:00|726.8|722.3|726.4|721.9|727.4|722.9|726.4|721.9|10285
1747148100000|2025-05-13 14:55:00|726.3|721.8|725.3|720.8|726.3|721.8|724.3|719.8|12460
1747184400000|2025-05-14 01:00:00|727.1|722.6|728.6|724.1|729.1|724.6|726.6|722.1|39066
1747184700000|2025-05-14 01:05:00|728.1|723.6|727.1|722.6|728.1|723.6|726.6|722.1|11883
1747185000000|2025-05-14 01:10:00|726.7|722.2|727.1|722.6|727.6|723.1|726.2|721.7|9559
1747185300000|2025-05-14 01:15:00|727.2|722.7|727.2|722.7|727.6|723.1|726.7|722.2|7361
1747185600000|2025-05-14 01:20:00|727.6|723.1|726.7|722.2|727.7|723.2|726.7|722.2|6054
1747185900000|2025-05-14 01:25:00|726.8|722.3|727.7|723.2|727.7|723.2|726.7|722.2|4342
1747186200000|2025-05-14 01:30:00|728.2|723.7|728.7|724.2|729.2|724.7|728.2|723.7|7675
1747186500000|2025-05-14 01:35:00|729.2|724.7|733.1|728.6|733.1|728.6|728.7|724.2|40713
1747186800000|2025-05-14 01:40:00|732.7|728.2|733.6|729.1|735.6|731.1|732.7|728.2|37322
1747187100000|2025-05-14 01:45:00|733.1|728.6|734.1|729.6|734.1|729.6|733.1|728.6|12765
1747187400000|2025-05-14 01:50:00|733.6|729.1|733.1|728.6|734.1|729.6|732.8|728.3|9043
1747187700000|2025-05-14 01:55:00|732.6|728.1|732.1|727.6|733.6|729.1|731.6|727.1|9788
1747188000000|2025-05-14 02:00:00|732.6|728.1|732.1|727.6|732.6|728.1|731.1|726.6|5464
1747188300000|2025-05-14 02:05:00|732.6|728.1|731.1|726.6|733.1|728.6|731.1|726.6|7481
1747188600000|2025-05-14 02:10:00|731.6|727.1|732.1|727.6|732.1|727.6|731.1|726.6|5537
1747189800000|2025-05-14 02:30:00|731.6|727.1|729.1|724.6|732.1|727.6|728.6|724.1|12483
1747190100000|2025-05-14 02:35:00|728.7|724.2|729.1|724.6|729.6|725.1|728.6|724.1|7857
1747190400000|2025-05-14 02:40:00|729.6|725.1|730.6|726.1|730.6|726.1|729.1|724.6|4964
1747190700000|2025-05-14 02:45:00|730.1|725.6|730.1|725.6|730.6|726.1|729.6|725.1|3446
1747191000000|2025-05-14 02:50:00|729.7|725.2|731.1|726.6|731.2|726.7|729.6|725.1|3318
1747191300000|2025-05-14 02:55:00|731.2|726.7|731.1|726.6|732.1|727.6|731.1|726.6|4165
1747191600000|2025-05-14 03:00:00|731.2|726.7|731.6|727.1|732.1|727.6|731.1|726.6|2598
1747191900000|2025-05-14 03:05:00|731.7|727.2|733.1|728.6|733.6|729.1|731.7|727.2|5428
1747192200000|2025-05-14 03:10:00|732.9|728.4|732.6|728.1|733.1|728.6|732.6|728.1|2073
1747192500000|2025-05-14 03:15:00|733.1|728.6|733.6|729.1|733.6|729.1|733.1|728.6|2807
1747192800000|2025-05-14 03:20:00|733.2|728.7|732.1|727.6|733.2|728.7|732.1|727.6|3106
1747193100000|2025-05-14 03:25:00|731.6|727.1|732.2|727.7|732.6|728.1|731.6|727.1|3398
1747200600000|2025-05-14 05:30:00|732.1|727.6|734.1|729.6|734.5|730|731.6|727.1|14479
1747200900000|2025-05-14 05:35:00|734.6|730.1|734.1|729.6|735.1|730.6|734.1|729.6|8134
1747201200000|2025-05-14 05:40:00|734.3|729.8|735.6|731.1|736|731.5|734.3|729.8|9399
1747201500000|2025-05-14 05:45:00|736|731.5|734.5|730|736|731.5|733.5|729|7925
1747201800000|2025-05-14 05:50:00|735|730.5|734.6|730.1|735.5|731|734|729.5|5502
1747202100000|2025-05-14 05:55:00|735|730.5|734.5|730|735|730.5|734.1|729.6|3940
1747202400000|2025-05-14 06:00:00|734.1|729.6|733.5|729|734.1|729.6|733.1|728.6|5841
1747202700000|2025-05-14 06:05:00|733.1|728.6|733|728.5|733.6|729.1|732.5|728|4269
1747203000000|2025-05-14 06:10:00|732.6|728.1|732.6|728.1|733.1|728.6|732.1|727.6|3046
1747203300000|2025-05-14 06:15:00|732.5|728|732.6|728.1|733.1|728.6|732.5|728|2425
1747203600000|2025-05-14 06:20:00|733.1|728.6|734.1|729.6|734.1|729.6|732.1|727.6|4867
1747203900000|2025-05-14 06:25:00|734.6|730.1|734.1|729.6|735|730.5|734.1|729.6|4693
1747204200000|2025-05-14 06:30:00|734.5|730|735.6|731.1|736|731.5|734.5|730|7292
1747204500000|2025-05-14 06:35:00|735.5|731|735.5|731|736|731.5|735.5|731|8236
1747204800000|2025-05-14 06:40:00|735.8|731.3|736|731.5|736|731.5|735.5|731|4426
1747205100000|2025-05-14 06:45:00|736.5|732|735|730.5|736.5|732|735|730.5|5512
1747205400000|2025-05-14 06:50:00|735.5|731|735.9|731.4|736.5|732|735.4|730.9|8244
1747205700000|2025-05-14 06:55:00|735.5|731|736|731.5|736|731.5|734.9|730.4|10183
1747227600000|2025-05-14 13:00:00|735|730.5|736.4|731.9|736.4|731.9|733.9|729.4|21298
1747227900000|2025-05-14 13:05:00|735.9|731.4|734.4|729.9|735.9|731.4|733.5|729|12258
1747228200000|2025-05-14 13:10:00|734|729.5|736.4|731.9|736.4|731.9|734|729.5|9783
1747228500000|2025-05-14 13:15:00|736.9|732.4|736.4|731.9|737.4|732.9|736.4|731.9|10237
1747228800000|2025-05-14 13:20:00|736.9|732.4|735.9|731.4|736.9|732.4|735.4|730.9|6388
1747229100000|2025-05-14 13:25:00|735.4|730.9|735.4|730.9|735.8|731.3|735.4|730.9|3744
1747229400000|2025-05-14 13:30:00|735.8|731.3|735.4|730.9|735.9|731.4|734.9|730.4|3261
1747229700000|2025-05-14 13:35:00|735.3|730.8|735.4|730.9|735.4|730.9|734.9|730.4|3161
1747230000000|2025-05-14 13:40:00|735.9|731.4|735.4|730.9|735.9|731.4|735.3|730.8|1463
1747230300000|2025-05-14 13:45:00|735.8|731.3|735.8|731.3|735.9|731.4|735.4|730.9|2337
1747230600000|2025-05-14 13:50:00|735.9|731.4|736.8|732.3|736.8|732.3|735.8|731.3|4602
1747230900000|2025-05-14 13:55:00|736.3|731.8|736.3|731.8|736.8|732.3|735.8|731.3|4452
1747231200000|2025-05-14 14:00:00|736.8|732.3|736.8|732.3|736.8|732.3|736.3|731.8|2685
1747231500000|2025-05-14 14:05:00|736.3|731.8|736.3|731.8|736.3|731.8|735.8|731.3|4825
1747231800000|2025-05-14 14:10:00|735.8|731.3|735.8|731.3|736.8|732.3|735.8|731.3|3556
1747232100000|2025-05-14 14:15:00|736.3|731.8|735.8|731.3|736.3|731.8|735.3|730.8|2128
1747232400000|2025-05-14 14:20:00|735.3|730.8|735.8|731.3|735.8|731.3|735.3|730.8|2491
1747232700000|2025-05-14 14:25:00|736.3|731.8|736.3|731.8|736.8|732.3|735.8|731.3|3504
1747233000000|2025-05-14 14:30:00|736.8|732.3|737.3|732.8|737.3|732.8|736.3|731.8|4520
1747233300000|2025-05-14 14:35:00|736.8|732.3|736.3|731.8|736.8|732.3|735.8|731.3|3487
1747233600000|2025-05-14 14:40:00|735.8|731.3|736.3|731.8|736.3|731.8|735.8|731.3|1114
1747233900000|2025-05-14 14:45:00|736.8|732.3|736.8|732.3|736.8|732.3|736.3|731.8|1527
1747234200000|2025-05-14 14:50:00|736.3|731.8|736.3|731.8|736.8|732.3|736.3|731.8|977
1747234500000|2025-05-14 14:55:00|||||||||2635
1747270800000|2025-05-15 01:00:00|735.7|731.2|732.7|728.2|735.7|731.2|732.7|728.2|18937
1747271100000|2025-05-15 01:05:00|733.2|728.7|733.7|729.2|734.7|730.2|732.7|728.2|7011
1747271400000|2025-05-15 01:10:00|733.3|728.8|734.2|729.7|734.7|730.2|733.2|728.7|4765
1747271700000|2025-05-15 01:15:00|734.7|730.2|735.7|731.2|735.7|731.2|734.7|730.2|4039
1747272000000|2025-05-15 01:20:00|735.2|730.7|736.2|731.7|736.7|732.2|735.2|730.7|6514
1747272300000|2025-05-15 01:25:00|736.7|732.2|735.7|731.2|736.7|732.2|735.2|730.7|4293
1747272600000|2025-05-15 01:30:00|735.2|730.7|734.7|730.2|736.2|731.7|734.7|730.2|4077
1747272900000|2025-05-15 01:35:00|735.1|730.6|735.7|731.2|735.7|731.2|734.7|730.2|2800
1747273200000|2025-05-15 01:40:00|735.2|730.7|735.1|730.6|735.2|730.7|734.2|729.7|2279
1747273500000|2025-05-15 01:45:00|735.2|730.7|735.1|730.6|735.7|731.2|734.1|729.6|3566
1747273800000|2025-05-15 01:50:00|734.6|730.1|733.2|728.7|734.6|730.1|733.2|728.7|4728
1747274100000|2025-05-15 01:55:00|733.7|729.2|733.2|728.7|734.2|729.7|732.7|728.2|7004
1747274400000|2025-05-15 02:00:00|732.7|728.2|733.7|729.2|733.7|729.2|732.2|727.7|9528
1747274700000|2025-05-15 02:05:00|734.2|729.7|733.2|728.7|734.7|730.2|733.2|728.7|4293
1747275000000|2025-05-15 02:10:00|733.7|729.2|733.2|728.7|734.2|729.7|732.7|728.2|4326
1747276200000|2025-05-15 02:30:00|732.7|728.2|733.2|728.7|733.7|729.2|732.2|727.7|5516
1747276500000|2025-05-15 02:35:00|732.8|728.3|733.3|728.8|733.8|729.3|732.2|727.7|4974
1747276800000|2025-05-15 02:40:00|732.8|728.3|732.8|728.3|732.8|728.3|732.8|728.3|1670
1747277100000|2025-05-15 02:45:00|732.4|727.9|732.3|727.8|732.8|728.3|732.3|727.8|2430
1747277400000|2025-05-15 02:50:00|732.8|728.3|732.3|727.8|732.8|728.3|732.3|727.8|3999
1747277700000|2025-05-15 02:55:00|732.8|728.3|731.8|727.3|732.8|728.3|731.3|726.8|8897
1747278000000|2025-05-15 03:00:00|731.3|726.8|731.3|726.8|731.8|727.3|730.8|726.3|9107
1747278300000|2025-05-15 03:05:00|730.8|726.3|731.3|726.8|732.3|727.8|730.8|726.3|4478
1747278600000|2025-05-15 03:10:00|731.8|727.3|731.8|727.3|732.3|727.8|731.3|726.8|3626
1747278900000|2025-05-15 03:15:00|732.3|727.8|731.8|727.3|732.3|727.8|731.3|726.8|2953
1747279200000|2025-05-15 03:20:00|732.3|727.8|731.3|726.8|732.8|728.3|731.3|726.8|3530
1747279500000|2025-05-15 03:25:00|731.8|727.3|733.3|728.8|733.8|729.3|731.8|727.3|4949
1747279800000|2025-05-15 03:30:00|733.2|728.7|733.2|728.7|733.2|728.7|733.2|728.7|0
1747287000000|2025-05-15 05:30:00|732.8|728.3|732.7|728.2|733.7|729.2|732.1|727.6|9465
1747287300000|2025-05-15 05:35:00|733.1|728.6|732.2|727.7|733.2|728.7|732.2|727.7|4218
1747287600000|2025-05-15 05:40:00|731.7|727.2|732.2|727.7|732.7|728.2|731.7|727.2|3492
1747287900000|2025-05-15 05:45:00|732.6|728.1|733.2|728.7|733.7|729.2|732.2|727.7|3447
1747288200000|2025-05-15 05:50:00|733.6|729.1|733.7|729.2|734.1|729.6|733.2|728.7|4582
1747288500000|2025-05-15 05:55:00|734.1|729.6|734.6|730.1|735.1|730.6|733.2|728.7|5736
1747288800000|2025-05-15 06:00:00|734.2|729.7|734.6|730.1|735.6|731.1|734.1|729.6|5353
1747289100000|2025-05-15 06:05:00|734.7|730.2|733.6|729.1|734.7|730.2|733.6|729.1|2866
1747289400000|2025-05-15 06:10:00|733.7|729.2|733.6|729.1|734.1|729.6|733.6|729.1|2892
1747289700000|2025-05-15 06:15:00|733.7|729.2|733.6|729.1|734.6|730.1|733.6|729.1|4131
1747290000000|2025-05-15 06:20:00|734.1|729.6|734.6|730.1|735.1|730.6|733.6|729.1|3150
1747290300000|2025-05-15 06:25:00|735.1|730.6|733.6|729.1|735.6|731.1|733.6|729.1|5808
1747290600000|2025-05-15 06:30:00|734.1|729.6|733.1|728.6|734.1|729.6|732.1|727.6|6338
1747290900000|2025-05-15 06:35:00|732.6|728.1|733.1|728.6|733.6|729.1|732.6|728.1|3297
1747291200000|2025-05-15 06:40:00|732.6|728.1|733.6|729.1|734.1|729.6|732.6|728.1|4159
1747291500000|2025-05-15 06:45:00|734|729.5|733.1|728.6|734.1|729.6|733.1|728.6|2945
1747291800000|2025-05-15 06:50:00|733.6|729.1|734.6|730.1|734.6|730.1|733.1|728.6|4280
1747292100000|2025-05-15 06:55:00|734.1|729.6|735.1|730.6|735.6|731.1|734.1|729.6|9495
1747292400000|2025-05-15 07:00:00|||||||||12
1747314000000|2025-05-15 13:00:00|734|729.5|730.1|725.6|734|729.5|730.1|725.6|23027
1747314300000|2025-05-15 13:05:00|730.5|726|728.1|723.6|731.1|726.6|727.6|723.1|26067
1747314600000|2025-05-15 13:10:00|728.6|724.1|728.1|723.6|728.6|724.1|727.1|722.6|15843
1747314900000|2025-05-15 13:15:00|727.9|723.4|729.1|724.6|729.1|724.6|727.6|723.1|7085
1747315200000|2025-05-15 13:20:00|729.6|725.1|729.1|724.6|730.1|725.6|729.1|724.6|7300
1747315500000|2025-05-15 13:25:00|728.6|724.1|728.1|723.6|728.6|724.1|728|723.5|4976
1747315800000|2025-05-15 13:30:00|728|723.5|725.6|721.1|728.1|723.6|725|720.5|17681
1747316100000|2025-05-15 13:35:00|725.5|721|727.1|722.6|727.1|722.6|725.5|721|8065
1747316400000|2025-05-15 13:40:00|727.6|723.1|726.6|722.1|727.6|723.1|726.6|722.1|7036
1747316700000|2025-05-15 13:45:00|727.1|722.6|727.5|723|728|723.5|726.6|722.1|6326
1747317000000|2025-05-15 13:50:00|727.6|723.1|728.1|723.6|728.1|723.6|727.6|723.1|2046
1747317300000|2025-05-15 13:55:00|728|723.5|727.1|722.6|728.1|723.6|727.1|722.6|3886
1747317600000|2025-05-15 14:00:00|727.5|723|727|722.5|727.6|723.1|726.6|722.1|3138
1747317900000|2025-05-15 14:05:00|726.8|722.3|726.6|722.1|727.1|722.6|726.1|721.6|2754
1747318200000|2025-05-15 14:10:00|727.1|722.6|727.1|722.6|727.1|722.6|726.6|722.1|2113
1747318500000|2025-05-15 14:15:00|726.6|722.1|726.6|722.1|727.1|722.6|726.6|722.1|2162
1747318800000|2025-05-15 14:20:00|727.1|722.6|726.6|722.1|727.1|722.6|726.1|721.6|2734
1747319100000|2025-05-15 14:25:00|726.1|721.6|726.1|721.6|726.6|722.1|726.1|721.6|2348
1747319400000|2025-05-15 14:30:00|726|721.5|726.5|722|726.5|722|726|721.5|1962
1747319700000|2025-05-15 14:35:00|726.1|721.6|726.5|722|726.5|722|726|721.5|2633
1747320000000|2025-05-15 14:40:00|726.6|722.1|727.1|722.6|727.5|723|726.6|722.1|3059
1747320300000|2025-05-15 14:45:00|727.5|723|728.1|723.6|728.6|724.1|727.1|722.6|6650
1747320600000|2025-05-15 14:50:00|||||||||1092
1747320900000|2025-05-15 14:55:00|727.6|723.1|728.1|723.6|728.1|723.6|727.6|723.1|3650
1747357200000|2025-05-16 01:00:00|728|723.5|727.9|723.4|729.9|725.4|727.5|723|12695
1747357500000|2025-05-16 01:05:00|727.5|723|729|724.5|729.4|724.9|727|722.5|7408
1747357800000|2025-05-16 01:10:00|729.4|724.9|729.4|724.9|729.9|725.4|728.9|724.4|3765
1747358100000|2025-05-16 01:15:00|728.9|724.4|729.9|725.4|730.4|725.9|728.9|724.4|5349
1747358400000|2025-05-16 01:20:00|729.4|724.9|728.9|724.4|729.4|724.9|727.9|723.4|4267
1747358700000|2025-05-16 01:25:00|729.4|724.9|729.4|724.9|729.4|724.9|728.9|724.4|1519
1747359000000|2025-05-16 01:30:00|729.5|725|730.4|725.9|730.4|725.9|729.4|724.9|4157
1747359300000|2025-05-16 01:35:00|729.9|725.4|730.9|726.4|730.9|726.4|729.9|725.4|4910
1747359600000|2025-05-16 01:40:00|731.4|726.9|729.4|724.9|731.9|727.4|728.9|724.4|7839
1747359900000|2025-05-16 01:45:00|729|724.5|727.9|723.4|729|724.5|727.9|723.4|4401
1747360200000|2025-05-16 01:50:00|728|723.5|727|722.5|728.9|724.4|726.9|722.4|7373
1747360500000|2025-05-16 01:55:00|726.9|722.4|727|722.5|727.4|722.9|726.5|722|4709
1747360800000|2025-05-16 02:00:00|726.9|722.4|726|721.5|726.9|722.4|725.4|720.9|8740
1747361100000|2025-05-16 02:05:00|726.4|721.9|726.9|722.4|727|722.5|725.5|721|3557
1747361400000|2025-05-16 02:10:00|726.5|722|727.9|723.4|727.9|723.4|726.4|721.9|4412
1747362600000|2025-05-16 02:30:00|727.4|722.9|729.9|725.4|730.4|725.9|727.4|722.9|8724
1747362900000|2025-05-16 02:35:00|729.4|724.9|728.9|724.4|729.9|725.4|728.4|723.9|4079
1747363200000|2025-05-16 02:40:00|729.4|724.9|729.9|725.4|730.4|725.9|729.4|724.9|4178
1747363500000|2025-05-16 02:45:00|729.4|724.9|728.9|724.4|729.4|724.9|727.9|723.4|3860
1747363800000|2025-05-16 02:50:00|728.5|724|728.4|723.9|730.4|725.9|728.4|723.9|3332
1747364100000|2025-05-16 02:55:00|728.9|724.4|728|723.5|728.9|724.4|727.9|723.4|3149
1747364400000|2025-05-16 03:00:00|728.4|723.9|727.5|723|728.5|724|727.5|723|2283
1747364700000|2025-05-16 03:05:00|727.9|723.4|727.5|723|727.9|723.4|727|722.5|3438
1747365000000|2025-05-16 03:10:00|727.4|722.9|728.4|723.9|729|724.5|727.4|722.9|3785
1747365300000|2025-05-16 03:15:00|728.2|723.7|728.5|724|728.9|724.4|727.9|723.4|2205
1747365600000|2025-05-16 03:20:00|728.9|724.4|727.5|723|729|724.5|727.4|722.9|2686
1747365900000|2025-05-16 03:25:00|727.4|722.9|726.5|722|728|723.5|726.5|722|4087
1747373400000|2025-05-16 05:30:00|726.9|722.4|726.5|722|726.9|722.4|726|721.5|6800
1747373700000|2025-05-16 05:35:00|726.4|721.9|725.9|721.4|726.5|722|725.9|721.4|3717
1747374000000|2025-05-16 05:40:00|726|721.5|726|721.5|726.4|721.9|725.5|721|3851
1747374300000|2025-05-16 05:45:00|725.9|721.4|726|721.5|726.5|722|725.5|721|4475
1747374600000|2025-05-16 05:50:00|725.9|721.4|724.4|719.9|726|721.5|724|719.5|9895
1747374900000|2025-05-16 05:55:00|724|719.5|725|720.5|725.4|720.9|723.5|719|10977
1747375200000|2025-05-16 06:00:00|724.7|720.2|724.5|720|724.7|720.2|724|719.5|3376
1747375500000|2025-05-16 06:05:00|724.9|720.4|724.9|720.4|725.4|720.9|724.5|720|3635
1747375800000|2025-05-16 06:10:00|724.4|719.9|725.9|721.4|725.9|721.4|724.4|719.9|4113
1747376100000|2025-05-16 06:15:00|726.4|721.9|727.9|723.4|727.9|723.4|726.4|721.9|8774
1747376400000|2025-05-16 06:20:00|727.4|722.9|726.9|722.4|727.9|723.4|726.9|722.4|3877
1747376700000|2025-05-16 06:25:00|726.4|721.9|727.4|722.9|727.4|722.9|726.4|721.9|3559
1747377000000|2025-05-16 06:30:00|727.7|723.2|726.9|722.4|727.9|723.4|726.4|721.9|4415
1747377300000|2025-05-16 06:35:00|727.4|722.9|727.4|722.9|727.9|723.4|726.9|722.4|2267
1747377600000|2025-05-16 06:40:00|727.9|723.4|727.4|722.9|727.9|723.4|727.4|722.9|1513
1747377900000|2025-05-16 06:45:00|726.9|722.4|726.9|722.4|727.4|722.9|726.8|722.3|3714
1747378200000|2025-05-16 06:50:00|726.8|722.3|726.4|721.9|727.4|722.9|726.4|721.9|5657
1747378500000|2025-05-16 06:55:00|726.9|722.4|726.5|722|726.9|722.4|725.9|721.4|8438
1747400400000|2025-05-16 13:00:00|724.4|719.9|723.9|719.4|724.9|720.4|722.4|717.9|18826
1747400700000|2025-05-16 13:05:00|724.4|719.9|726.3|721.8|726.4|721.9|724.4|719.9|8043
1747401000000|2025-05-16 13:10:00|726.4|721.9|726.3|721.8|726.4|721.9|725.8|721.3|4904
1747401300000|2025-05-16 13:15:00|726.4|721.9|727.3|722.8|727.9|723.4|726.3|721.8|8633
1747401600000|2025-05-16 13:20:00|726.8|722.3|725.3|720.8|726.8|722.3|724.8|720.3|7277
1747401900000|2025-05-16 13:25:00|724.9|720.4|724.8|720.3|725.3|720.8|724.8|720.3|3475
1747402200000|2025-05-16 13:30:00|725.3|720.8|724.8|720.3|725.3|720.8|724.8|720.3|2143
1747402500000|2025-05-16 13:35:00|724.4|719.9|724.4|719.9|724.9|720.4|724.3|719.8|3232
1747402800000|2025-05-16 13:40:00|724.3|719.8|723.4|718.9|724.4|719.9|723.4|718.9|4652
1747403100000|2025-05-16 13:45:00|722.9|718.4|722.8|718.3|722.9|718.4|721.8|717.3|9883
1747403400000|2025-05-16 13:50:00|723.3|718.8|723.3|718.8|723.8|719.3|723.3|718.8|4136
1747403700000|2025-05-16 13:55:00|722.9|718.4|724.8|720.3|724.8|720.3|722.8|718.3|5058
1747404000000|2025-05-16 14:00:00|725.3|720.8|724.8|720.3|725.8|721.3|724.8|720.3|4799
1747404300000|2025-05-16 14:05:00|724.4|719.9|723.8|719.3|724.4|719.9|723.8|719.3|1931
1747404600000|2025-05-16 14:10:00|||||||||843
1747404900000|2025-05-16 14:15:00|723.4|718.9|722.8|718.3|723.4|718.9|722.8|718.3|3032
1747405200000|2025-05-16 14:20:00|723.3|718.8|722.8|718.3|723.3|718.8|722.3|717.8|3966
1747405500000|2025-05-16 14:25:00|723.3|718.8|722.8|718.3|723.3|718.8|722.3|717.8|2646
1747405800000|2025-05-16 14:30:00|722.9|718.4|722.8|718.3|723.3|718.8|722.4|717.9|2197
1747406100000|2025-05-16 14:35:00|723.3|718.8|723.4|718.9|723.8|719.3|722.9|718.4|2516
1747406400000|2025-05-16 14:40:00|723.3|718.8|723.9|719.4|723.9|719.4|723.3|718.8|1292
1747406700000|2025-05-16 14:45:00|723.8|719.3|723.8|719.3|723.9|719.4|723.8|719.3|743
1747407000000|2025-05-16 14:50:00|723.4|718.9|723.9|719.4|723.9|719.4|723.3|718.8|2055
1747407300000|2025-05-16 14:55:00|724.3|719.8|724.4|719.9|724.9|720.4|723.8|719.3|4762
1747616400000|2025-05-19 01:00:00|722.8|718.3|721.6|717.1|725.1|720.6|721.6|717.1|18459
1747616700000|2025-05-19 01:05:00|722.1|717.6|719.6|715.1|722.1|717.6|719.1|714.6|21308
1747617000000|2025-05-19 01:10:00|719.2|714.7|719.6|715.1|720.1|715.6|719.1|714.6|7557
1747617300000|2025-05-19 01:15:00|719.2|714.7|719.1|714.6|719.6|715.1|718.1|713.6|10703
1747617600000|2025-05-19 01:20:00|719.6|715.1|720.6|716.1|720.7|716.2|719.1|714.6|6289
1747617900000|2025-05-19 01:25:00|720.2|715.7|720.6|716.1|721.1|716.6|720.1|715.6|5338
1747618200000|2025-05-19 01:30:00|720.2|715.7|721.1|716.6|721.1|716.6|720.1|715.6|2953
1747618500000|2025-05-19 01:35:00|720.6|716.1|719.6|715.1|720.6|716.1|719.6|715.1|2421
1747618800000|2025-05-19 01:40:00|720.1|715.6|719.6|715.1|720.6|716.1|719.6|715.1|3735
1747619100000|2025-05-19 01:45:00|719.1|714.6|720.1|715.6|720.1|715.6|719.1|714.6|4883
1747619400000|2025-05-19 01:50:00|719.7|715.2|720.1|715.6|720.1|715.6|719.1|714.6|2503
1747619700000|2025-05-19 01:55:00|719.7|715.2|719.6|715.1|720.1|715.6|719.2|714.7|1666
1747620000000|2025-05-19 02:00:00|719.2|714.7|720.6|716.1|721.1|716.6|719.1|714.6|4927
1747620300000|2025-05-19 02:05:00|720.2|715.7|719.6|715.1|720.2|715.7|719.6|715.1|2036
1747620600000|2025-05-19 02:10:00|719.2|714.7|718.7|714.2|719.2|714.7|718.7|714.2|4271
1747621800000|2025-05-19 02:30:00|719.1|714.6|719.2|714.7|719.7|715.2|718.2|713.7|7998
1747622100000|2025-05-19 02:35:00|719.6|715.1|719.7|715.2|720.2|715.7|719.6|715.1|2803
1747622400000|2025-05-19 02:40:00|720.2|715.7|719.7|715.2|720.2|715.7|719.2|714.7|5068
1747622700000|2025-05-19 02:45:00|719.3|714.8|720.2|715.7|720.3|715.8|719.2|714.7|4159
1747623000000|2025-05-19 02:50:00|719.8|715.3|719.3|714.8|720.2|715.7|719.2|714.7|3087
1747623300000|2025-05-19 02:55:00|719.7|715.2|719.8|715.3|719.8|715.3|719.2|714.7|2784
1747623600000|2025-05-19 03:00:00|719.4|714.9|719.9|715.4|720.4|715.9|719.3|714.8|5974
1747623900000|2025-05-19 03:05:00|719.8|715.3|718.8|714.3|719.8|715.3|718.7|714.2|4686
1747624200000|2025-05-19 03:10:00|719.2|714.7|719.2|714.7|719.7|715.2|718.8|714.3|3343
1747624500000|2025-05-19 03:15:00|718.8|714.3|718.7|714.2|719.2|714.7|718.7|714.2|1673
1747624800000|2025-05-19 03:20:00|719.2|714.7|718.8|714.3|719.2|714.7|718.7|714.2|1858
1747625100000|2025-05-19 03:25:00|718.7|714.2|718.7|714.2|719.2|714.7|718.2|713.7|2884
1747632600000|2025-05-19 05:30:00|718.3|713.8|719.7|715.2|719.7|715.2|718.3|713.8|3507
1747632900000|2025-05-19 05:35:00|719.2|714.7|719.6|715.1|719.7|715.2|719.1|714.6|2571
1747633200000|2025-05-19 05:40:00|719.2|714.7|719.6|715.1|720.1|715.6|719.2|714.7|2535
1747633500000|2025-05-19 05:45:00|719.2|714.7|718.7|714.2|719.2|714.7|718.6|714.1|2676
1747633800000|2025-05-19 05:50:00|718.6|714.1|718.7|714.2|719.2|714.7|718.6|714.1|2490
1747634100000|2025-05-19 05:55:00|719.1|714.6|718.7|714.2|719.2|714.7|718.7|714.2|1746
1747634400000|2025-05-19 06:00:00|718.6|714.1|720.1|715.6|720.2|715.7|718.6|714.1|4959
1747634700000|2025-05-19 06:05:00|719.7|715.2|721.1|716.6|721.6|717.1|719.6|715.1|7676
1747635000000|2025-05-19 06:10:00|721|716.5|720.6|716.1|721|716.5|720.1|715.6|3831
1747635300000|2025-05-19 06:15:00|720.5|716|720.1|715.6|720.6|716.1|720.1|715.6|2097
1747635600000|2025-05-19 06:20:00|720.5|716|719.6|715.1|720.6|716.1|719.6|715.1|2361
1747635900000|2025-05-19 06:25:00|719.5|715|719.6|715.1|719.6|715.1|719.1|714.6|2038
1747636200000|2025-05-19 06:30:00|720|715.5|719.6|715.1|720|715.5|719.1|714.6|2503
1747636500000|2025-05-19 06:35:00|719.5|715|719.6|715.1|720.1|715.6|719.1|714.6|1584
1747636800000|2025-05-19 06:40:00|720.1|715.6|719.6|715.1|720.1|715.6|719.1|714.6|1671
1747637100000|2025-05-19 06:45:00|720.1|715.6|719.6|715.1|720.1|715.6|719.6|715.1|1925
1747637400000|2025-05-19 06:50:00|720.1|715.6|721.1|716.6|721.1|716.6|719.6|715.1|4548
1747637700000|2025-05-19 06:55:00|720.7|716.2|720.6|716.1|721.1|716.6|720.6|716.1|7821
1747659600000|2025-05-19 13:00:00|720.7|716.2|718.5|714|721|716.5|718.2|713.7|14794
1747659900000|2025-05-19 13:05:00|719|714.5|719|714.5|719.1|714.6|718.6|714.1|3656
1747660200000|2025-05-19 13:10:00|719.1|714.6|721|716.5|721|716.5|719.1|714.6|6486
1747660500000|2025-05-19 13:15:00|721.5|717|721.5|717|722.5|718|721|716.5|11859
1747660800000|2025-05-19 13:20:00|721|716.5|721.5|717|722|717.5|721|716.5|3793
1747661100000|2025-05-19 13:25:00|721.9|717.4|721.5|717|722|717.5|721|716.5|2221
1747661400000|2025-05-19 13:30:00|721|716.5|721|716.5|721.5|717|721|716.5|3960
1747661700000|2025-05-19 13:35:00|721.5|717|720.5|716|721.5|717|720.5|716|2148
1747662000000|2025-05-19 13:40:00|720|715.5|720.4|715.9|720.5|716|720|715.5|1817
1747662300000|2025-05-19 13:45:00|720.5|716|720.5|716|720.9|716.4|720.4|715.9|3372
1747662600000|2025-05-19 13:50:00|720.9|716.4|720.5|716|721|716.5|720.5|716|1322
1747662900000|2025-05-19 13:55:00|720|715.5|720.5|716|720.5|716|720|715.5|1414
1747663200000|2025-05-19 14:00:00|720|715.5|720|715.5|720.5|716|720|715.5|961
1747663500000|2025-05-19 14:05:00|720.5|716|720|715.5|720.5|716|720|715.5|945
1747663800000|2025-05-19 14:10:00|720.5|716|720.5|716|720.5|716|720|715.5|1264
1747664100000|2025-05-19 14:15:00|720|715.5|720.4|715.9|720.5|716|720|715.5|1571
1747664400000|2025-05-19 14:20:00|720.5|716|720.5|716|720.5|716|720.4|715.9|528
1747664700000|2025-05-19 14:25:00|720|715.5|720.5|716|720.6|716.1|720|715.5|1316
1747665000000|2025-05-19 14:30:00|720.6|716.1|720|715.5|720.6|716.1|720|715.5|1372
1747665300000|2025-05-19 14:35:00|720.5|716|720|715.5|720.5|716|720|715.5|741
1747665600000|2025-05-19 14:40:00|720.5|716|720.5|716|720.5|716|720|715.5|825
1747665900000|2025-05-19 14:45:00|720.9|716.4|720.5|716|721|716.5|720.5|716|2075
1747666200000|2025-05-19 14:50:00|||||||||413
1747666500000|2025-05-19 14:55:00|720.4|715.9|719.9|715.4|720.5|716|719.9|715.4|2588
1747702800000|2025-05-20 01:00:00|719.8|715.3|717.4|712.9|719.8|715.3|716.8|712.3|21385
1747703100000|2025-05-20 01:05:00|717.3|712.8|719.3|714.8|719.3|714.8|716.8|712.3|6342
1747703400000|2025-05-20 01:10:00|718.9|714.4|722.3|717.8|722.3|717.8|718.8|714.3|16238
1747703700000|2025-05-20 01:15:00|722.2|717.7|721.2|716.7|722.3|717.8|720.7|716.2|9911
1747704000000|2025-05-20 01:20:00|721.3|716.8|720.8|716.3|721.3|716.8|720.8|716.3|2397
1747704300000|2025-05-20 01:25:00|721.3|716.8|721.8|717.3|722.3|717.8|721.3|716.8|7111
1747704600000|2025-05-20 01:30:00|721.7|717.2|721.8|717.3|721.8|717.3|721.2|716.7|2883
1747704900000|2025-05-20 01:35:00|722.2|717.7|722.2|717.7|722.3|717.8|721.8|717.3|3743
1747705200000|2025-05-20 01:40:00|721.8|717.3|721.2|716.7|721.8|717.3|721.2|716.7|1928
1747705500000|2025-05-20 01:45:00|720.7|716.2|721.7|717.2|721.8|717.3|720.7|716.2|3332
1747705800000|2025-05-20 01:50:00|722.2|717.7|722.7|718.2|722.7|718.2|721.7|717.2|6074
1747706100000|2025-05-20 01:55:00|722.2|717.7|722.2|717.7|722.2|717.7|721.2|716.7|3870
1747706400000|2025-05-20 02:00:00|721.7|717.2|723.2|718.7|724.2|719.7|721.7|717.2|15381
1747706700000|2025-05-20 02:05:00|723.6|719.1|722.2|717.7|724.1|719.6|721.7|717.2|6553
1747707000000|2025-05-20 02:10:00|721.7|717.2|721.7|717.2|722.2|717.7|721.2|716.7|5963
1747708200000|2025-05-20 02:30:00|721.6|717.1|722.2|717.7|722.2|717.7|721.2|716.7|2826
1747708500000|2025-05-20 02:35:00|721.7|717.2|721.2|716.7|722.2|717.7|721.2|716.7|2567
1747708800000|2025-05-20 02:40:00|721.6|717.1|721.7|717.2|721.7|717.2|721.6|717.1|1587
1747709100000|2025-05-20 02:45:00|721.6|717.1|721.2|716.7|721.7|717.2|721.2|716.7|847
1747709400000|2025-05-20 02:50:00|721.1|716.6|721.2|716.7|721.2|716.7|721.1|716.6|1053
1747709700000|2025-05-20 02:55:00|721.1|716.6|722.2|717.7|722.2|717.7|720.7|716.2|4268
1747710000000|2025-05-20 03:00:00|721.7|717.2|721.2|716.7|721.7|717.2|721.2|716.7|1591
1747710300000|2025-05-20 03:05:00|720.8|716.3|721.7|717.2|722.2|717.7|720.7|716.2|3812
1747710600000|2025-05-20 03:10:00|722.2|717.7|722.2|717.7|722.2|717.7|721.7|717.2|1235
1747710900000|2025-05-20 03:15:00|721.8|717.3|721.7|717.2|722.2|717.7|721.2|716.7|3127
1747711200000|2025-05-20 03:20:00|721.3|716.8|722.2|717.7|722.2|717.7|721.2|716.7|1701
1747711500000|2025-05-20 03:25:00|721.7|717.2|721.7|717.2|722.2|717.7|721.2|716.7|2496
1747719000000|2025-05-20 05:30:00|722.6|718.1|722.7|718.2|723.3|718.8|722.2|717.7|8294
1747719300000|2025-05-20 05:35:00|722.3|717.8|723.1|718.6|723.6|719.1|722.2|717.7|6227
1747719600000|2025-05-20 05:40:00|723.2|718.7|723.2|718.7|723.7|719.2|722.7|718.2|4548
1747719900000|2025-05-20 05:45:00|723.1|718.6|722.6|718.1|723.2|718.7|722.6|718.1|1818
1747720200000|2025-05-20 05:50:00|722.7|718.2|722.7|718.2|723.1|718.6|722.1|717.6|4675
1747720500000|2025-05-20 05:55:00|722.6|718.1|722.2|717.7|722.7|718.2|722.2|717.7|2236
1747720800000|2025-05-20 06:00:00|722.1|717.6|722.2|717.7|722.7|718.2|721.7|717.2|4772
1747721100000|2025-05-20 06:05:00|722.3|717.8|722.2|717.7|722.7|718.2|722.2|717.7|1164
1747721400000|2025-05-20 06:10:00|722.1|717.6|722.2|717.7|722.8|718.3|722.1|717.6|3086
1747721700000|2025-05-20 06:15:00|721.8|717.3|720.8|716.3|721.8|717.3|720.8|716.3|7312
1747722000000|2025-05-20 06:20:00|720.7|716.2|718.3|713.8|720.7|716.2|718.3|713.8|15044
1747722300000|2025-05-20 06:25:00|717.8|713.3|720.3|715.8|720.3|715.8|717.3|712.8|19522
1747722600000|2025-05-20 06:30:00|720.2|715.7|720.3|715.8|720.8|716.3|719.8|715.3|4047
1747722900000|2025-05-20 06:35:00|720.7|716.2|721.2|716.7|722.2|717.7|720.7|716.2|9877
1747723200000|2025-05-20 06:40:00|720.8|716.3|720.7|716.2|721.2|716.7|720.3|715.8|3304
1747723500000|2025-05-20 06:45:00|720.2|715.7|721.7|717.2|721.7|717.2|720.2|715.7|4176
1747723800000|2025-05-20 06:50:00|722.2|717.7|721.7|717.2|722.2|717.7|721.7|717.2|2716
1747724100000|2025-05-20 06:55:00|722.2|717.7|722.6|718.1|722.6|718.1|721.7|717.2|8146
1747746000000|2025-05-20 13:00:00|722.3|717.8|721.2|716.7|722.6|718.1|721.1|716.6|10158
1747746300000|2025-05-20 13:05:00|720.7|716.2|721.2|716.7|722.1|717.6|720.2|715.7|8880
1747746600000|2025-05-20 13:10:00|721.6|717.1|721.2|716.7|721.7|717.2|721.2|716.7|2144
1747746900000|2025-05-20 13:15:00|721.6|717.1|721.2|716.7|721.7|717.2|720.7|716.2|3287
1747747200000|2025-05-20 13:20:00|721.1|716.6|720.7|716.2|721.7|717.2|720.7|716.2|2075
1747747500000|2025-05-20 13:25:00|720.6|716.1|720.7|716.2|720.7|716.2|720.2|715.7|2508
1747747800000|2025-05-20 13:30:00|720.2|715.7|720.7|716.2|720.7|716.2|720.2|715.7|4115
1747748100000|2025-05-20 13:35:00|720.2|715.7|720.7|716.2|720.7|716.2|720.2|715.7|1429
1747748400000|2025-05-20 13:40:00|721.1|716.6|721.2|716.7|721.2|716.7|721.1|716.6|935
1747748700000|2025-05-20 13:45:00|721.6|717.1|721.2|716.7|721.7|717.2|721.1|716.6|1841
1747749000000|2025-05-20 13:50:00|721.6|717.1|721.7|717.2|721.7|717.2|721.2|716.7|1367
1747749300000|2025-05-20 13:55:00|721.6|717.1|721.7|717.2|721.7|717.2|721.2|716.7|818
1747749600000|2025-05-20 14:00:00|722.1|717.6|722.2|717.7|722.2|717.7|721.7|717.2|3019
1747749900000|2025-05-20 14:05:00|722.6|718.1|723.2|718.7|723.2|718.7|722.6|718.1|3872
1747750200000|2025-05-20 14:10:00|723.6|719.1|724.5|720|724.6|720.1|723.6|719.1|13039
1747750500000|2025-05-20 14:15:00|724.1|719.6|724.5|720|724.5|720|723.6|719.1|3107
1747750800000|2025-05-20 14:20:00|724.1|719.6|724.1|719.6|724.5|720|723.6|719.1|3281
1747751100000|2025-05-20 14:25:00|723.7|719.2|724.1|719.6|724.1|719.6|723.6|719.1|1373
1747751400000|2025-05-20 14:30:00|723.6|719.1|723.6|719.1|724.1|719.6|723.6|719.1|2677
1747751700000|2025-05-20 14:35:00|723.1|718.6|723.1|718.6|723.1|718.6|723.1|718.6|1179
1747752000000|2025-05-20 14:40:00|723.6|719.1|723.6|719.1|723.7|719.2|723.6|719.1|1351
1747752300000|2025-05-20 14:45:00|723.2|718.7|723.6|719.1|723.6|719.1|723.1|718.6|1164
1747752600000|2025-05-20 14:50:00|723.1|718.6|723.1|718.6|723.6|719.1|723.1|718.6|1374
1747752900000|2025-05-20 14:55:00|722.7|718.2|721.4|716.9|722.7|718.2|720.7|716.2|6188
1747789200000|2025-05-21 01:00:00|722.4|717.9|720|715.5|723|718.5|720|715.5|10953
1747789500000|2025-05-21 01:05:00|720.5|716|721|716.5|721.1|716.6|720.5|716|4207
1747789800000|2025-05-21 01:10:00|721.1|716.6|721.5|717|722.5|718|721.1|716.6|3788
1747790100000|2025-05-21 01:15:00|721.1|716.6|721.5|717|722|717.5|721|716.5|1800
1747790400000|2025-05-21 01:20:00|721.4|716.9|722|717.5|722|717.5|721|716.5|2127
1747790700000|2025-05-21 01:25:00|721.6|717.1|721.5|717|722|717.5|721.5|717|1599
1747791000000|2025-05-21 01:30:00|721.9|717.4|722|717.5|722.5|718|721.5|717|3659
1747791300000|2025-05-21 01:35:00|721.5|717|722.5|718|722.5|718|721.5|717|3049
1747791600000|2025-05-21 01:40:00|722.1|717.6|723.1|718.6|723.1|718.6|721.6|717.1|4098
1747791900000|2025-05-21 01:45:00|723.5|719|724|719.5|724|719.5|723|718.5|4511
1747792200000|2025-05-21 01:50:00|724.1|719.6|724.5|720|724.9|720.4|724|719.5|8945
1747792500000|2025-05-21 01:55:00|724.1|719.6|723.1|718.6|724.5|720|723|718.5|4060
1747792800000|2025-05-21 02:00:00|723.5|719|723.6|719.1|723.6|719.1|723.1|718.6|1761
1747793100000|2025-05-21 02:05:00|724|719.5|724.6|720.1|725.5|721|724|719.5|10086
1747793400000|2025-05-21 02:10:00|725|720.5|725.6|721.1|725.6|721.1|724.6|720.1|3592
1747794600000|2025-05-21 02:30:00|725.5|721|726.6|722.1|727.6|723.1|725.5|721|19320
1747794900000|2025-05-21 02:35:00|726.2|721.7|725.6|721.1|726.6|722.1|725.6|721.1|4508
1747795200000|2025-05-21 02:40:00|726.1|721.6|725.6|721.1|726.6|722.1|725.6|721.1|4459
1747795500000|2025-05-21 02:45:00|726.1|721.6|724.6|720.1|726.1|721.6|723.6|719.1|6371
1747795800000|2025-05-21 02:50:00|724.2|719.7|723.6|719.1|724.2|719.7|723.2|718.7|2900
1747796100000|2025-05-21 02:55:00|724.1|719.6|724.1|719.6|724.2|719.7|724.1|719.6|1388
1747796400000|2025-05-21 03:00:00|724.2|719.7|723.6|719.1|724.6|720.1|723.6|719.1|2757
1747796700000|2025-05-21 03:05:00|723.1|718.6|723.1|718.6|723.1|718.6|722.1|717.6|8597
1747797000000|2025-05-21 03:10:00|722.8|718.3|723.6|719.1|724.1|719.6|722.6|718.1|2566
1747797300000|2025-05-21 03:15:00|724.1|719.6|723.6|719.1|724.1|719.6|723.1|718.6|1749
1747797600000|2025-05-21 03:20:00|723.1|718.6|723.1|718.6|723.6|719.1|723.1|718.6|1121
1747797900000|2025-05-21 03:25:00|723.6|719.1|723.1|718.6|724.1|719.6|722.7|718.2|3125
1747805400000|2025-05-21 05:30:00|723|718.5|723|718.5|723.1|718.6|722.5|718|2754
1747805700000|2025-05-21 05:35:00|723.1|718.6|723.5|719|723.5|719|722.5|718|2534
1747806000000|2025-05-21 05:40:00|723.1|718.6|723|718.5|723.5|719|722.5|718|1987
1747806300000|2025-05-21 05:45:00|723.5|719|724.5|720|724.5|720|723|718.5|2826
1747806600000|2025-05-21 05:50:00|724.1|719.6|723.5|719|724.5|720|723.5|719|2382
1747806900000|2025-05-21 05:55:00|723.6|719.1|724|719.5|724|719.5|723.6|719.1|760
1747807200000|2025-05-21 06:00:00|724.5|720|724.5|720|724.5|720|724|719.5|1948
1747807500000|2025-05-21 06:05:00|724.1|719.6|724|719.5|724.5|720|724|719.5|1212
1747807800000|2025-05-21 06:10:00|724.1|719.6|724.1|719.6|724.9|720.4|724|719.5|2460
1747808100000|2025-05-21 06:15:00|724.5|720|723.6|719.1|724.5|720|723.5|719|2578
1747808400000|2025-05-21 06:20:00|723.5|719|723.1|718.6|723.6|719.1|723|718.5|1673
1747808700000|2025-05-21 06:25:00|723.5|719|723.6|719.1|724|719.5|723.5|719|1979
1747809000000|2025-05-21 06:30:00|724|719.5|724.1|719.6|724.1|719.6|723.6|719.1|1749
1747809300000|2025-05-21 06:35:00|724.5|720|725|720.5|725.5|721|724.5|720|6787
1747809600000|2025-05-21 06:40:00|725.4|720.9|726.5|722|726.9|722.4|725.4|720.9|11293
1747809900000|2025-05-21 06:45:00|726.9|722.4|726.5|722|727|722.5|726.5|722|5667
1747810200000|2025-05-21 06:50:00|726.6|722.1|725.6|721.1|726.6|722.1|725.5|721|4698
1747810500000|2025-05-21 06:55:00|725.1|720.6|725.3|720.8|725.5|721|724.6|720.1|10111
1747810800000|2025-05-21 07:00:00|725.4|720.9|725.4|720.9|725.4|720.9|725.4|720.9|0
1747832400000|2025-05-21 13:00:00|724.5|720|724.4|719.9|724.5|720|723.4|718.9|11829
1747832700000|2025-05-21 13:05:00|724.9|720.4|724.4|719.9|725.4|720.9|724.4|719.9|6202
1747833000000|2025-05-21 13:10:00|723.9|719.4|724.4|719.9|724.4|719.9|723.9|719.4|3172
1747833300000|2025-05-21 13:15:00|724.9|720.4|725.4|720.9|725.4|720.9|723.9|719.4|3487
1747833600000|2025-05-21 13:20:00|725.1|720.6|725.9|721.4|725.9|721.4|725.1|720.6|4452
1747833900000|2025-05-21 13:25:00|725.5|721|725.4|720.9|725.5|721|725.4|720.9|1288
1747834200000|2025-05-21 13:30:00|||||||||1148
1747834500000|2025-05-21 13:35:00|725.3|720.8|725.3|720.8|725.3|720.8|725.3|720.8|550
1747834800000|2025-05-21 13:40:00|725.8|721.3|726.8|722.3|726.8|722.3|725.8|721.3|5430
1747835100000|2025-05-21 13:45:00|726.3|721.8|726.8|722.3|726.8|722.3|726.3|721.8|3671
1747835400000|2025-05-21 13:50:00|726.3|721.8|726.8|722.3|726.8|722.3|726.3|721.8|1923
1747835700000|2025-05-21 13:55:00|726.3|721.8|727.8|723.3|727.8|723.3|726.3|721.8|7072
1747836000000|2025-05-21 14:00:00|728.3|723.8|728.3|723.8|728.8|724.3|727.8|723.3|10429
1747836300000|2025-05-21 14:05:00|727.8|723.3|726.8|722.3|727.8|723.3|726.8|722.3|4306
1747836600000|2025-05-21 14:10:00|726.4|721.9|726.3|721.8|726.4|721.9|726.3|721.8|2020
1747836900000|2025-05-21 14:15:00|725.9|721.4|726.8|722.3|726.8|722.3|725.8|721.3|3775
1747837200000|2025-05-21 14:20:00|||||||||450
1747837500000|2025-05-21 14:25:00|727.3|722.8|727.3|722.8|727.3|722.8|726.8|722.3|2360
1747837800000|2025-05-21 14:30:00|726.9|722.4|726.8|722.3|727.3|722.8|726.8|722.3|1670
1747838100000|2025-05-21 14:35:00|727.2|722.7|726.8|722.3|727.3|722.8|726.3|721.8|1343
1747838400000|2025-05-21 14:40:00|727.1|722.6|726.8|722.3|727.4|722.9|726.8|722.3|1514
1747838700000|2025-05-21 14:45:00|727.3|722.8|726.9|722.4|727.3|722.8|726.8|722.3|942
1747839000000|2025-05-21 14:50:00|726.8|722.3|726.4|721.9|726.8|722.3|725.9|721.4|1863
1747839300000|2025-05-21 14:55:00|726.3|721.8|726.7|722.2|726.9|722.4|725.9|721.4|3059
1747875600000|2025-05-22 01:00:00|725.9|721.4|724.3|719.8|726.3|721.8|723.8|719.3|11842
1747875900000|2025-05-22 01:05:00|723.8|719.3|723.7|719.2|724.1|719.6|723.2|718.7|6694
1747876200000|2025-05-22 01:10:00|723.3|718.8|723.7|719.2|724.2|719.7|723.2|718.7|4224
1747876500000|2025-05-22 01:15:00|723.8|719.3|723.2|718.7|724.2|719.7|723.2|718.7|2832
1747876800000|2025-05-22 01:20:00|723.3|718.8|722.8|718.3|723.7|719.2|722.8|718.3|5519
1747877100000|2025-05-22 01:25:00|722.3|717.8|722.3|717.8|722.8|718.3|722.3|717.8|4834
1747877400000|2025-05-22 01:30:00|722.7|718.2|722.3|717.8|722.8|718.3|722.3|717.8|3844
1747877700000|2025-05-22 01:35:00|722.7|718.2|722.8|718.3|723.2|718.7|722.3|717.8|3337
1747878000000|2025-05-22 01:40:00|723.2|718.7|723.2|718.7|723.2|718.7|722.8|718.3|1398
1747878300000|2025-05-22 01:45:00|723.3|718.8|723.7|719.2|724.2|719.7|723.3|718.8|3598
1747878600000|2025-05-22 01:50:00|724.2|719.7|724.2|719.7|724.2|719.7|723.8|719.3|2041
1747878900000|2025-05-22 01:55:00|723.8|719.3|724.2|719.7|724.3|719.8|723.7|719.2|1370
1747879200000|2025-05-22 02:00:00|724.7|720.2|725.2|720.7|725.2|720.7|724.7|720.2|3656
1747879500000|2025-05-22 02:05:00|||||||||1220
1747879800000|2025-05-22 02:10:00|725.1|720.6|725.1|720.6|725.1|720.6|724.7|720.2|1838
1747881000000|2025-05-22 02:30:00|725.2|720.7|726.1|721.6|726.6|722.1|725.2|720.7|5616
1747881300000|2025-05-22 02:35:00|725.7|721.2|725.6|721.1|726.1|721.6|725.1|720.6|5170
1747881600000|2025-05-22 02:40:00|726|721.5|726.1|721.6|727.6|723.1|725.6|721.1|10603
1747881900000|2025-05-22 02:45:00|726.5|722|725.6|721.1|726.6|722.1|725.6|721.1|3879
1747882200000|2025-05-22 02:50:00|725.2|720.7|724.7|720.2|725.2|720.7|724.7|720.2|3191
1747882500000|2025-05-22 02:55:00|725.1|720.6|725.2|720.7|725.7|721.2|725.1|720.6|2687
1747882800000|2025-05-22 03:00:00|725.1|720.6|725.1|720.6|725.6|721.1|725.1|720.6|1855
1747883100000|2025-05-22 03:05:00|725.2|720.7|725.6|721.1|725.7|721.2|725.2|720.7|672
1747883400000|2025-05-22 03:10:00|725.2|720.7|725.2|720.7|725.7|721.2|725.1|720.6|1203
1747883700000|2025-05-22 03:15:00|725.1|720.6|725.7|721.2|726.2|721.7|725.1|720.6|1957
1747884000000|2025-05-22 03:20:00|725.2|720.7|725.2|720.7|726.2|721.7|725.2|720.7|1997
1747884300000|2025-05-22 03:25:00|725.4|720.9|723.7|719.2|725.5|721|723.7|719.2|7136
1747891800000|2025-05-22 05:30:00|724.1|719.6|722.7|718.2|724.1|719.6|722.7|718.2|12129
1747892100000|2025-05-22 05:35:00|722.3|717.8|721.3|716.8|722.3|717.8|720.3|715.8|17275
1747892400000|2025-05-22 05:40:00|721.7|717.2|721.8|717.3|722.2|717.7|721.7|717.2|4382
1747892700000|2025-05-22 05:45:00|721.4|716.9|721.3|716.8|722.3|717.8|721.3|716.8|6859
1747893000000|2025-05-22 05:50:00|721.7|717.2|721.8|717.3|722.3|717.8|721.3|716.8|3966
1747893300000|2025-05-22 05:55:00|721.9|717.4|722.8|718.3|723.3|718.8|721.9|717.4|6203
1747893600000|2025-05-22 06:00:00|722.7|718.2|722.8|718.3|722.8|718.3|722.7|718.2|1799
1747893900000|2025-05-22 06:05:00|722.7|718.2|722.8|718.3|723.2|718.7|722.3|717.8|1917
1747894200000|2025-05-22 06:10:00|722.7|718.2|723.3|718.8|723.3|718.8|722.7|718.2|2596
1747894500000|2025-05-22 06:15:00|723.7|719.2|723.7|719.2|723.8|719.3|723.3|718.8|2785
1747894800000|2025-05-22 06:20:00|723.3|718.8|722.3|717.8|723.8|719.3|722.3|717.8|2691
1747895100000|2025-05-22 06:25:00|721.9|717.4|722.8|718.3|722.8|718.3|721.9|717.4|3685
1747895400000|2025-05-22 06:30:00|722.4|717.9|723.7|719.2|723.7|719.2|722.3|717.8|2599
1747895700000|2025-05-22 06:35:00|723.8|719.3|723.2|718.7|723.8|719.3|722.8|718.3|2583
1747896000000|2025-05-22 06:40:00|723.3|718.8|722.7|718.2|723.3|718.8|722.7|718.2|1811
1747896300000|2025-05-22 06:45:00|722.8|718.3|722.7|718.2|722.8|718.3|722.7|718.2|966
1747896600000|2025-05-22 06:50:00|723.1|718.6|724.7|720.2|724.7|720.2|722.7|718.2|5782
1747896900000|2025-05-22 06:55:00|725.1|720.6|723.8|719.3|725.2|720.7|723.7|719.2|10125
1747918800000|2025-05-22 13:00:00|722.2|717.7|722.7|718.2|723.1|718.6|721.2|716.7|11966
1747919100000|2025-05-22 13:05:00|723.1|718.6|723.6|719.1|723.6|719.1|723.1|718.6|3489
1747919400000|2025-05-22 13:10:00|724|719.5|723.1|718.6|724.1|719.6|723.1|718.6|5711
1747919700000|2025-05-22 13:15:00|723.2|718.7|722.7|718.2|723.2|718.7|722.2|717.7|4060
1747920000000|2025-05-22 13:20:00|722.6|718.1|722.6|718.1|722.7|718.2|722.6|718.1|1252
1747920300000|2025-05-22 13:25:00|722.2|717.7|721.6|717.1|722.2|717.7|721.2|716.7|6475
1747920600000|2025-05-22 13:30:00|721.2|716.7|718.8|714.3|721.2|716.7|718.3|713.8|25476
1747920900000|2025-05-22 13:35:00|719|714.5|719.3|714.8|719.8|715.3|718.8|714.3|8295
1747921200000|2025-05-22 13:40:00|719.8|715.3|720.2|715.7|720.7|716.2|719.8|715.3|7534
1747921500000|2025-05-22 13:45:00|720.3|715.8|720.2|715.7|720.7|716.2|720.2|715.7|2535
1747921800000|2025-05-22 13:50:00|720.6|716.1|720.7|716.2|720.7|716.2|720.2|715.7|2595
1747922100000|2025-05-22 13:55:00|720.3|715.8|720.1|715.6|720.7|716.2|719.7|715.2|2552
1747922400000|2025-05-22 14:00:00|720.2|715.7|720.7|716.2|720.7|716.2|719.6|715.1|3391
1747922700000|2025-05-22 14:05:00|720.3|715.8|721.2|716.7|721.7|717.2|720.2|715.7|6031
1747923000000|2025-05-22 14:10:00|721.6|717.1|721.7|717.2|721.7|717.2|721.2|716.7|3170
1747923300000|2025-05-22 14:15:00|722.1|717.6|722.7|718.2|722.7|718.2|722.1|717.6|4089
1747923600000|2025-05-22 14:20:00|722.6|718.1|722.2|717.7|722.7|718.2|722.2|717.7|2256
1747923900000|2025-05-22 14:25:00|722.6|718.1|722.6|718.1|722.7|718.2|722.6|718.1|972
1747924200000|2025-05-22 14:30:00|722.2|717.7|723.1|718.6|723.1|718.6|722.2|717.7|2595
1747924500000|2025-05-22 14:35:00|723.2|718.7|723.1|718.6|723.2|718.7|723.1|718.6|1291
1747924800000|2025-05-22 14:40:00|723.2|718.7|723.6|719.1|723.6|719.1|723.1|718.6|1752
1747925100000|2025-05-22 14:45:00|723.2|718.7|723.6|719.1|723.7|719.2|723.1|718.6|2276
1747925400000|2025-05-22 14:50:00|723.2|718.7|723.6|719.1|723.6|719.1|723.1|718.6|2114
1747925700000|2025-05-22 14:55:00|723.2|718.7|723.2|718.7|724.6|720.1|723.1|718.6|10644
1747962000000|2025-05-23 01:00:00|723.1|718.6|721.5|717|723.1|718.6|720.5|716|10359
1747962300000|2025-05-23 01:05:00|721|716.5|720.5|716|721.5|717|720.5|716|3488
1747962600000|2025-05-23 01:10:00|720.6|716.1|721.1|716.6|721.5|717|720.6|716.1|3732
1747962900000|2025-05-23 01:15:00|721.5|717|721|716.5|721.5|717|720.1|715.6|4153
1747963200000|2025-05-23 01:20:00|721.1|716.6|722|717.5|722.5|718|721.1|716.6|4656
1747963500000|2025-05-23 01:25:00|722.5|718|722.5|718|722.5|718|722.5|718|983
1747963800000|2025-05-23 01:30:00|722|717.5|721.5|717|722|717.5|721.5|717|1736
1747964100000|2025-05-23 01:35:00|721|716.5|721.5|717|721.5|717|721|716.5|2351
1747964400000|2025-05-23 01:40:00|721|716.5|721.5|717|721.5|717|721|716.5|1272
1747964700000|2025-05-23 01:45:00|721.9|717.4|722|717.5|722.5|718|721.9|717.4|2869
1747965000000|2025-05-23 01:50:00|721.5|717|721.5|717|722|717.5|721.5|717|1513
1747965300000|2025-05-23 01:55:00|722|717.5|722|717.5|722|717.5|721.5|717|1421
1747965600000|2025-05-23 02:00:00|722.1|717.6|722.5|718|722.5|718|722|717.5|2250
1747965900000|2025-05-23 02:05:00|722.2|717.7|723.5|719|724|719.5|722|717.5|8833
1747966200000|2025-05-23 02:10:00|723.9|719.4|723|718.5|724|719.5|722.5|718|5095
1747967400000|2025-05-23 02:30:00|722.5|718|722|717.5|723|718.5|722|717.5|3447
1747967700000|2025-05-23 02:35:00|722.4|717.9|721.9|717.4|722.5|718|721.9|717.4|1024
1747968000000|2025-05-23 02:40:00|722.4|717.9|721.4|716.9|722.4|717.9|721.4|716.9|3152
1747968300000|2025-05-23 02:45:00|721.9|717.4|721.9|717.4|721.9|717.4|721.9|717.4|1833
1747968600000|2025-05-23 02:50:00|721.5|717|721|716.5|721.5|717|721|716.5|1693
1747968900000|2025-05-23 02:55:00|720.9|716.4|720.9|716.4|721.4|716.9|720.9|716.4|2355
1747969200000|2025-05-23 03:00:00|721.4|716.9|721.9|717.4|721.9|717.4|720.9|716.4|2440
1747969500000|2025-05-23 03:05:00|721.4|716.9|720.9|716.4|721.4|716.9|720.9|716.4|2334
1747969800000|2025-05-23 03:10:00|721.4|716.9|721.9|717.4|721.9|717.4|721.4|716.9|2473
1747970100000|2025-05-23 03:15:00|722.4|717.9|721.9|717.4|722.4|717.9|721.9|717.4|1498
1747970400000|2025-05-23 03:20:00|721.4|716.9|719.4|714.9|721.4|716.9|719.4|714.9|7528
1747970700000|2025-05-23 03:25:00|719|714.5|719|714.5|719.9|715.4|718.9|714.4|9672
1747978200000|2025-05-23 05:30:00|719.4|714.9|719.9|715.4|719.9|715.4|718.8|714.3|7353
1747978500000|2025-05-23 05:35:00|719.8|715.3|720.3|715.8|720.3|715.8|719.4|714.9|4071
1747978800000|2025-05-23 05:40:00|719.9|715.4|718.8|714.3|719.9|715.4|718.6|714.1|6612
1747979100000|2025-05-23 05:45:00|718.6|714.1|719.4|714.9|719.4|714.9|718.4|713.9|4260
1747979400000|2025-05-23 05:50:00|719.5|715|719.4|714.9|719.9|715.4|719.4|714.9|2996
1747979700000|2025-05-23 05:55:00|719.5|715|719.9|715.4|719.9|715.4|719.5|715|1513
1747980000000|2025-05-23 06:00:00|719.4|714.9|718.9|714.4|719.4|714.9|718.9|714.4|3266
1747980300000|2025-05-23 06:05:00|718.8|714.3|717.4|712.9|718.9|714.4|717.4|712.9|11907
1747980600000|2025-05-23 06:10:00|717.5|713|717.5|713|717.5|713|717|712.5|10608
1747980900000|2025-05-23 06:15:00|717|712.5|717.5|713|717.5|713|717|712.5|3806
1747981200000|2025-05-23 06:20:00|717.3|712.8|717.5|713|717.9|713.4|717|712.5|4733
1747981500000|2025-05-23 06:25:00|717.4|712.9|716.4|711.9|717.5|713|716|711.5|10801
1747981800000|2025-05-23 06:30:00|716|711.5|716.9|712.4|716.9|712.4|715|710.5|18386
1747982100000|2025-05-23 06:35:00|716.5|712|716.4|711.9|716.5|712|715.9|711.4|4577
1747982400000|2025-05-23 06:40:00|716.3|711.8|715.4|710.9|716.4|711.9|715.4|710.9|3430
1747982700000|2025-05-23 06:45:00|715.3|710.8|714.9|710.4|715.3|710.8|714.9|710.4|4200
1747983000000|2025-05-23 06:50:00|714.8|710.3|713.9|709.4|714.9|710.4|713.9|709.4|12096
1747983300000|2025-05-23 06:55:00|714.4|709.9|714.9|710.4|715.4|710.9|714|709.5|17095
1748005200000|2025-05-23 13:00:00|711.1|706.6|711|706.5|713.9|709.4|711|706.5|32545
1748005500000|2025-05-23 13:05:00|711.4|706.9|712|707.5|712.4|707.9|711|706.5|10723
1748005800000|2025-05-23 13:10:00|712.4|707.9|712|707.5|712.9|708.4|711.5|707|7281
1748006100000|2025-05-23 13:15:00|711.9|707.4|713.9|709.4|714.9|710.4|711.9|707.4|13158
1748006400000|2025-05-23 13:20:00|713.5|709|713.4|708.9|713.5|709|713.4|708.9|2439
1748006700000|2025-05-23 13:25:00|713.5|709|713.8|709.3|714|709.5|713.4|708.9|2115
1748007000000|2025-05-23 13:30:00|714.3|709.8|714.3|709.8|714.3|709.8|714.3|709.8|2170
1748007300000|2025-05-23 13:35:00|713.9|709.4|713.9|709.4|714.4|709.9|713.4|708.9|3679
1748007600000|2025-05-23 13:40:00|713.8|709.3|713.3|708.8|713.8|709.3|712.9|708.4|2337
1748007900000|2025-05-23 13:45:00|712.9|708.4|712.8|708.3|712.9|708.4|712.8|708.3|1125
1748008200000|2025-05-23 13:50:00|712.4|707.9|711.4|706.9|712.4|707.9|711.4|706.9|7638
1748008500000|2025-05-23 13:55:00|711.8|707.3|712.4|707.9|712.4|707.9|711.8|707.3|3263
1748008800000|2025-05-23 14:00:00|712.8|708.3|712.9|708.4|713.3|708.8|712.4|707.9|3827
1748009100000|2025-05-23 14:05:00|712.8|708.3|712.3|707.8|712.9|708.4|712.3|707.8|1761
1748009400000|2025-05-23 14:10:00|712.4|707.9|711.9|707.4|712.4|707.9|711.9|707.4|2591
1748009700000|2025-05-23 14:15:00|712|707.5|712.4|707.9|712.4|707.9|712|707.5|1071
1748010000000|2025-05-23 14:20:00|712.8|708.3|712.9|708.4|712.9|708.4|712.4|707.9|2283
1748010300000|2025-05-23 14:25:00|712.8|708.3|713.3|708.8|713.3|708.8|712.8|708.3|2079
1748010600000|2025-05-23 14:30:00|713.5|709|715.7|711.2|715.7|711.2|713.4|708.9|11266
1748010900000|2025-05-23 14:35:00|715.3|710.8|715.3|710.8|715.3|710.8|715.2|710.7|3624
1748011200000|2025-05-23 14:40:00|714.9|710.4|715.2|710.7|715.3|710.8|714.8|710.3|3283
1748011500000|2025-05-23 14:45:00|714.8|710.3|714.7|710.2|714.8|710.3|714.3|709.8|3401
1748011800000|2025-05-23 14:50:00|714.3|709.8|714.3|709.8|714.7|710.2|714.2|709.7|1865
1748012100000|2025-05-23 14:55:00|714.7|710.2|713.2|708.7|714.7|710.2|713.2|708.7|7760
1748221200000|2025-05-26 01:00:00|712.6|708.1|710.6|706.1|712.6|708.1|710.1|705.6|24648
1748221500000|2025-05-26 01:05:00|710.7|706.2|709.2|704.7|711.6|707.1|709.2|704.7|12499
1748221800000|2025-05-26 01:10:00|709.6|705.1|709.7|705.2|710.1|705.6|709.6|705.1|6867
1748222100000|2025-05-26 01:15:00|710.1|705.6|709.3|704.8|710.7|706.2|709.3|704.8|5714
1748222400000|2025-05-26 01:20:00|709.7|705.2|709.7|705.2|709.7|705.2|709.2|704.7|3514
1748222700000|2025-05-26 01:25:00|709.8|705.3|709.2|704.7|710.2|705.7|709.2|704.7|3779
1748223000000|2025-05-26 01:30:00|709.3|704.8|709.6|705.1|709.7|705.2|708.7|704.2|5879
1748223300000|2025-05-26 01:35:00|709.2|704.7|710.1|705.6|710.6|706.1|709.2|704.7|3463
1748223600000|2025-05-26 01:40:00|710.2|705.7|710.2|705.7|710.2|705.7|709.7|705.2|1216
1748223900000|2025-05-26 01:45:00|710.4|705.9|709.7|705.2|710.6|706.1|709.7|705.2|4029
1748224200000|2025-05-26 01:50:00|709.6|705.1|709.2|704.7|709.6|705.1|709.2|704.7|2033
1748224500000|2025-05-26 01:55:00|709.1|704.6|708.2|703.7|709.2|704.7|708.2|703.7|8452
1748224800000|2025-05-26 02:00:00|707.8|703.3|707.2|702.7|708.2|703.7|706.8|702.3|16326
1748225100000|2025-05-26 02:05:00|706.8|702.3|706.7|702.2|706.8|702.3|706.3|701.8|9530
1748225400000|2025-05-26 02:10:00|706.6|702.1|705.7|701.2|706.7|702.2|705.7|701.2|11584
1748226600000|2025-05-26 02:30:00|705.3|700.8|702.3|697.8|705.3|700.8|701.8|697.3|32821
1748226900000|2025-05-26 02:35:00|702.2|697.7|702.3|697.8|702.8|698.3|701.3|696.8|16568
1748227200000|2025-05-26 02:40:00|702.2|697.7|701.8|697.3|702.8|698.3|701.8|697.3|9690
1748227500000|2025-05-26 02:45:00|701.7|697.2|701.2|696.7|701.8|697.3|700.8|696.3|7931
1748227800000|2025-05-26 02:50:00|700.8|696.3|701.8|697.3|702.3|697.8|700.3|695.8|12397
1748228100000|2025-05-26 02:55:00|702.2|697.7|702.2|697.7|703.2|698.7|701.7|697.2|8390
1748228400000|2025-05-26 03:00:00|701.8|697.3|701.7|697.2|702.7|698.2|701.3|696.8|4861
1748228700000|2025-05-26 03:05:00|702.1|697.6|702.2|697.7|702.2|697.7|702.1|697.6|2190
1748229000000|2025-05-26 03:10:00|701.8|697.3|703.7|699.2|703.7|699.2|701.7|697.2|7294
1748229300000|2025-05-26 03:15:00|703.3|698.8|703.3|698.8|703.7|699.2|702.7|698.2|7323
1748229600000|2025-05-26 03:20:00|703.2|698.7|702.1|697.6|703.2|698.7|702.1|697.6|2858
1748229900000|2025-05-26 03:25:00|702.2|697.7|701.7|697.2|703.1|698.6|701.7|697.2|5725
1748237400000|2025-05-26 05:30:00|701.6|697.1|702.1|697.6|702.6|698.1|701.6|697.1|4406
1748237700000|2025-05-26 05:35:00|701.7|697.2|702.1|697.6|702.1|697.6|701.6|697.1|4217
1748238000000|2025-05-26 05:40:00|701.7|697.2|702.7|698.2|702.7|698.2|701.6|697.1|5278
1748238300000|2025-05-26 05:45:00|702.6|698.1|702.2|697.7|703.2|698.7|702.1|697.6|7445
1748238600000|2025-05-26 05:50:00|702.1|697.6|702.2|697.7|702.6|698.1|701.7|697.2|3126
1748238900000|2025-05-26 05:55:00|702.1|697.6|702.2|697.7|702.7|698.2|702.1|697.6|2590
1748239200000|2025-05-26 06:00:00|701.8|697.3|702.7|698.2|702.7|698.2|701.7|697.2|3430
1748239500000|2025-05-26 06:05:00|702.8|698.3|701.8|697.3|703.2|698.7|701.7|697.2|5166
1748239800000|2025-05-26 06:10:00|701.7|697.2|701.3|696.8|701.8|697.3|701.2|696.7|3410
1748240100000|2025-05-26 06:15:00|700.8|696.3|700.7|696.2|701.2|696.7|700.2|695.7|5494
1748240400000|2025-05-26 06:20:00|701.2|696.7|701.7|697.2|701.7|697.2|701.2|696.7|2758
1748240700000|2025-05-26 06:25:00|701.6|697.1|701.7|697.2|701.7|697.2|701.2|696.7|2294
1748241000000|2025-05-26 06:30:00|701.8|697.3|702.7|698.2|702.8|698.3|701.8|697.3|4183
1748241300000|2025-05-26 06:35:00|702.8|698.3|702.7|698.2|702.8|698.3|702.3|697.8|2002
1748241600000|2025-05-26 06:40:00|703.1|698.6|702.3|697.8|703.2|698.7|701.8|697.3|5184
1748241900000|2025-05-26 06:45:00|701.8|697.3|701.3|696.8|702.2|697.7|700.8|696.3|5377
1748242200000|2025-05-26 06:50:00|700.8|696.3|700.8|696.3|701.2|696.7|700.3|695.8|6455
1748242500000|2025-05-26 06:55:00|701.2|696.7|701.8|697.3|702.2|697.7|701.2|696.7|9608
1748264400000|2025-05-26 13:00:00|702|697.5|700.7|696.2|702.2|697.7|700.6|696.1|15292
1748264700000|2025-05-26 13:05:00|701.1|696.6|701.2|696.7|701.7|697.2|700.2|695.7|9209
1748265000000|2025-05-26 13:10:00|700.8|696.3|699.8|695.3|700.8|696.3|699.3|694.8|12339
1748265300000|2025-05-26 13:15:00|700.2|695.7|699.8|695.3|700.3|695.8|699.8|695.3|4775
1748265600000|2025-05-26 13:20:00|700.2|695.7|701.2|696.7|701.7|697.2|700.2|695.7|7289
1748265900000|2025-05-26 13:25:00|700.8|696.3|701.1|696.6|701.2|696.7|700.3|695.8|3848
1748266200000|2025-05-26 13:30:00|700.7|696.2|701.2|696.7|701.2|696.7|700.7|696.2|3431
1748266500000|2025-05-26 13:35:00|700.8|696.3|700.8|696.3|700.8|696.3|700.3|695.8|2644
1748266800000|2025-05-26 13:40:00|700.4|695.9|700.8|696.3|700.8|696.3|700.4|695.9|811
1748267100000|2025-05-26 13:45:00|701.2|696.7|700.8|696.3|701.3|696.8|700.7|696.2|2026
1748267400000|2025-05-26 13:50:00|701|696.5|701.2|696.7|701.7|697.2|700.7|696.2|3880
1748267700000|2025-05-26 13:55:00|701.3|696.8|701.6|697.1|701.7|697.2|701.2|696.7|2361
1748268000000|2025-05-26 14:00:00|701.7|697.2|701.2|696.7|701.7|697.2|701.2|696.7|2222
1748268300000|2025-05-26 14:05:00|701.6|697.1|701.2|696.7|701.7|697.2|701.2|696.7|2501
1748268600000|2025-05-26 14:10:00|701.1|696.6|701.2|696.7|701.2|696.7|700.7|696.2|1796
1748268900000|2025-05-26 14:15:00|701.6|697.1|701.2|696.7|701.7|697.2|701.2|696.7|1045
1748269200000|2025-05-26 14:20:00|701.1|696.6|701.2|696.7|701.2|696.7|701.1|696.6|695
1748269500000|2025-05-26 14:25:00|701.1|696.6|701.2|696.7|701.2|696.7|700.7|696.2|1227
1748269800000|2025-05-26 14:30:00|701.1|696.6|700.7|696.2|701.1|696.6|700.7|696.2|983
1748270100000|2025-05-26 14:35:00|700.8|696.3|700.3|695.8|700.8|696.3|700.2|695.7|2580
1748270400000|2025-05-26 14:40:00|700.2|695.7|700.7|696.2|700.7|696.2|700.2|695.7|1040
1748270700000|2025-05-26 14:45:00|700.6|696.1|700.6|696.1|700.6|696.1|700.6|696.1|861
1748271000000|2025-05-26 14:50:00|700.7|696.2|700.2|695.7|700.7|696.2|700.2|695.7|1057
1748271300000|2025-05-26 14:55:00|700.5|696|701|696.5|701|696.5|700.5|696|3365
1748307600000|2025-05-27 01:00:00|700.6|696.1|698|693.5|700.6|696.1|698|693.5|12680
1748307900000|2025-05-27 01:05:00|698.1|693.6|697.5|693|698.5|694|697.5|693|8128
1748308200000|2025-05-27 01:10:00|697.6|693.1|698.1|693.6|698.6|694.1|697.6|693.1|7401
1748308500000|2025-05-27 01:15:00|698|693.5|697.1|692.6|698|693.5|696.6|692.1|12516
1748308800000|2025-05-27 01:20:00|696.7|692.2|696.2|691.7|697.1|692.6|696.1|691.6|9489
1748309100000|2025-05-27 01:25:00|696.1|691.6|695.2|690.7|696.7|692.2|695.2|690.7|13016
1748309400000|2025-05-27 01:30:00|695.6|691.1|696.1|691.6|696.6|692.1|695.1|690.6|11970
1748309700000|2025-05-27 01:35:00|695.7|691.2|695.1|690.6|696.2|691.7|695.1|690.6|5345
1748310000000|2025-05-27 01:40:00|694.7|690.2|695.1|690.6|695.2|690.7|694.6|690.1|5921
1748310300000|2025-05-27 01:45:00|694.7|690.2|695.2|690.7|695.2|690.7|694.2|689.7|6263
1748310600000|2025-05-27 01:50:00|695.1|690.6|696.6|692.1|696.6|692.1|694.7|690.2|5890
1748310900000|2025-05-27 01:55:00|696.2|691.7|696.1|691.6|696.2|691.7|695.6|691.1|3462
1748311200000|2025-05-27 02:00:00|695.7|691.2|695.6|691.1|696.1|691.6|695.2|690.7|3340
1748311500000|2025-05-27 02:05:00|695.2|690.7|695.1|690.6|695.2|690.7|694.7|690.2|2647
1748311800000|2025-05-27 02:10:00|694.7|690.2|692.3|687.8|694.7|690.2|692.2|687.7|18107
1748313000000|2025-05-27 02:30:00|692.7|688.2|692.2|687.7|693.2|688.7|691.8|687.3|15145
1748313300000|2025-05-27 02:35:00|692.3|687.8|692.7|688.2|694.3|689.8|692.2|687.7|12048
1748313600000|2025-05-27 02:40:00|693.1|688.6|691.8|687.3|693.2|688.7|691.7|687.2|6854
1748313900000|2025-05-27 02:45:00|692.2|687.7|692.8|688.3|692.8|688.3|691.3|686.8|6134
1748314200000|2025-05-27 02:50:00|693.2|688.7|691.8|687.3|693.2|688.7|691.8|687.3|4646
1748314500000|2025-05-27 02:55:00|692.2|687.7|692.2|687.7|692.3|687.8|691.7|687.2|3456
1748314800000|2025-05-27 03:00:00|692.3|687.8|692.2|687.7|692.7|688.2|691.7|687.2|4557
1748315100000|2025-05-27 03:05:00|691.7|687.2|692.2|687.7|693.2|688.7|691.7|687.2|3777
1748315400000|2025-05-27 03:10:00|692.1|687.6|692.2|687.7|692.2|687.7|692.1|687.6|2003
1748315700000|2025-05-27 03:15:00|692.1|687.6|691.2|686.7|692.1|687.6|690.7|686.2|9313
1748316000000|2025-05-27 03:20:00|691.1|686.6|690.2|685.7|691.2|686.7|690.2|685.7|8060
1748316300000|2025-05-27 03:25:00|689.8|685.3|691.3|686.8|691.6|687.1|689.7|685.2|6981
1748323800000|2025-05-27 05:30:00|691.7|687.2|690.7|686.2|691.7|687.2|690.1|685.6|8060
1748324100000|2025-05-27 05:35:00|691.1|686.6|690.7|686.2|691.2|686.7|690.2|685.7|3843
1748324400000|2025-05-27 05:40:00|691.1|686.6|690.7|686.2|691.6|687.1|690.2|685.7|5140
1748324700000|2025-05-27 05:45:00|690.6|686.1|690.7|686.2|690.7|686.2|690.1|685.6|3120
1748325000000|2025-05-27 05:50:00|691.1|686.6|692.1|687.6|693.1|688.6|691.1|686.6|10000
1748325300000|2025-05-27 05:55:00|692|687.5|692.3|687.8|692.9|688.4|691.5|687|10982
1748325600000|2025-05-27 06:00:00|692.7|688.2|693.8|689.3|694.7|690.2|692.7|688.2|15465
1748325900000|2025-05-27 06:05:00|693.7|689.2|693.3|688.8|693.7|689.2|692.7|688.2|4273
1748326200000|2025-05-27 06:10:00|693.7|689.2|697.7|693.2|698.1|693.6|693.7|689.2|26745
1748326500000|2025-05-27 06:15:00|697.2|692.7|697.2|692.7|698.3|693.8|696.7|692.2|13495
1748326800000|2025-05-27 06:20:00|697.3|692.8|696.8|692.3|697.3|692.8|696.3|691.8|6199
1748327100000|2025-05-27 06:25:00|696.7|692.2|696.3|691.8|697.3|692.8|695.8|691.3|5848
1748327400000|2025-05-27 06:30:00|696.2|691.7|694.9|690.4|696.2|691.7|693.9|689.4|10241
1748327700000|2025-05-27 06:35:00|694.8|690.3|692.9|688.4|694.8|690.3|692.9|688.4|6826
1748328000000|2025-05-27 06:40:00|692.5|688|692|687.5|692.8|688.3|691.9|687.4|6453
1748328300000|2025-05-27 06:45:00|692.1|687.6|691.6|687.1|692.5|688|691.5|687|6537
1748328600000|2025-05-27 06:50:00|692|687.5|692.5|688|692.5|688|692|687.5|2909
1748328900000|2025-05-27 06:55:00|692.6|688.1|694.4|689.9|694.5|690|692.6|688.1|11922
1748350800000|2025-05-27 13:00:00|694.7|690.2|693.3|688.8|694.8|690.3|692.8|688.3|10703
1748351100000|2025-05-27 13:05:00|692.9|688.4|693.4|688.9|694.8|690.3|692.9|688.4|8212
1748351400000|2025-05-27 13:10:00|693.2|688.7|693.9|689.4|693.9|689.4|692.4|687.9|7394
1748351700000|2025-05-27 13:15:00|693.5|689|693.9|689.4|694.4|689.9|693.4|688.9|3010
1748352000000|2025-05-27 13:20:00|||||||||798
1748352300000|2025-05-27 13:25:00|693.5|689|693|688.5|693.5|689|692.9|688.4|3980
1748352600000|2025-05-27 13:30:00|692.9|688.4|692.5|688|693|688.5|692.4|687.9|2824
1748352900000|2025-05-27 13:35:00|692.9|688.4|693|688.5|694|689.5|692.9|688.4|4030
1748353200000|2025-05-27 13:40:00|693.4|688.9|693.5|689|693.5|689|693|688.5|1712
1748353500000|2025-05-27 13:45:00|693.9|689.4|693.5|689|694|689.5|693.4|688.9|1530
1748353800000|2025-05-27 13:50:00|693.4|688.9|692.9|688.4|693.4|688.9|692.9|688.4|1134
1748354100000|2025-05-27 13:55:00|693|688.5|693|688.5|693|688.5|692.5|688|1299
1748354400000|2025-05-27 14:00:00|692.9|688.4|692.9|688.4|693.4|688.9|692.5|688|1281
1748354700000|2025-05-27 14:05:00|693|688.5|693.4|688.9|693.4|688.9|692.9|688.4|1376
1748355000000|2025-05-27 14:10:00|693|688.5|693.4|688.9|693.4|688.9|693|688.5|914
1748355300000|2025-05-27 14:15:00|693.5|689|693.5|689|693.5|689|693.4|688.9|1174
1748355600000|2025-05-27 14:20:00|693.9|689.4|693.5|689|693.9|689.4|693.4|688.9|1186
1748355900000|2025-05-27 14:25:00|693.9|689.4|694|689.5|694|689.5|693.9|689.4|763
1748356200000|2025-05-27 14:30:00|694.4|689.9|693.5|689|694.5|690|693.4|688.9|2865
1748356500000|2025-05-27 14:35:00|693.9|689.4|693.5|689|694|689.5|693.4|688.9|1123
1748356800000|2025-05-27 14:40:00|693.4|688.9|693.9|689.4|693.9|689.4|693.4|688.9|1051
1748357100000|2025-05-27 14:45:00|694|689.5|693.4|688.9|694|689.5|693.4|688.9|611
1748357400000|2025-05-27 14:50:00|693.5|689|692.9|688.4|693.5|689|692.9|688.4|1658
1748357700000|2025-05-27 14:55:00|693|688.5|692.5|688|693|688.5|692.5|688|3537
1748394000000|2025-05-28 01:00:00|692.4|687.9|692.7|688.2|693.3|688.8|690.9|686.4|10710
1748394300000|2025-05-28 01:05:00|692.8|688.3|693.8|689.3|693.8|689.3|692.8|688.3|5902
1748394600000|2025-05-28 01:10:00|694.2|689.7|695.2|690.7|695.2|690.7|693.8|689.3|11062
1748394900000|2025-05-28 01:15:00|695.6|691.1|695.2|690.7|696.2|691.7|695.2|690.7|11206
1748395200000|2025-05-28 01:20:00|695.6|691.1|696.1|691.6|696.6|692.1|695.6|691.1|5790
1748395500000|2025-05-28 01:25:00|696.2|691.7|697.6|693.1|697.6|693.1|696.1|691.6|8435
1748395800000|2025-05-28 01:30:00|697.2|692.7|696.1|691.6|697.2|692.7|695.7|691.2|7139
1748396100000|2025-05-28 01:35:00|695.7|691.2|695.6|691.1|696.1|691.6|695.6|691.1|2303
1748396400000|2025-05-28 01:40:00|695.2|690.7|695.1|690.6|695.6|691.1|695.1|690.6|2418
1748396700000|2025-05-28 01:45:00|695.2|690.7|695.1|690.6|695.6|691.1|694.7|690.2|3486
1748397000000|2025-05-28 01:50:00|695.2|690.7|695.1|690.6|695.2|690.7|695.1|690.6|1069
1748397300000|2025-05-28 01:55:00|695.2|690.7|695.1|690.6|695.2|690.7|695.1|690.6|1055
1748397600000|2025-05-28 02:00:00|694.7|690.2|694.5|690|695.1|690.6|694.5|690|3116
1748397900000|2025-05-28 02:05:00|694.1|689.6|694.1|689.6|694.6|690.1|693.6|689.1|5725
1748398200000|2025-05-28 02:10:00|693.9|689.4|693.6|689.1|694.1|689.6|693.1|688.6|4814
1748399400000|2025-05-28 02:30:00|693.2|688.7|693.1|688.6|693.6|689.1|692.6|688.1|3890
1748399700000|2025-05-28 02:35:00|693.5|689|693.1|688.6|693.6|689.1|693.1|688.6|3773
1748400000000|2025-05-28 02:40:00|693.5|689|694.5|690|694.5|690|693.5|689|2990
1748400300000|2025-05-28 02:45:00|694.1|689.6|694.6|690.1|694.6|690.1|694|689.5|2758
1748400600000|2025-05-28 02:50:00|694.5|690|695.1|690.6|695.1|690.6|694.1|689.6|2349
1748400900000|2025-05-28 02:55:00|695|690.5|693.6|689.1|695|690.5|693.6|689.1|2867
1748401200000|2025-05-28 03:00:00|694|689.5|694.1|689.6|694.7|690.2|693.6|689.1|3842
1748401500000|2025-05-28 03:05:00|694.5|690|695|690.5|695.5|691|694.1|689.6|3218
1748401800000|2025-05-28 03:10:00|695.1|690.6|696|691.5|696.5|692|695|690.5|4273
1748402100000|2025-05-28 03:15:00|696.1|691.6|694.6|690.1|696.6|692.1|694.6|690.1|3218
1748402400000|2025-05-28 03:20:00|694.5|690|694|689.5|694.6|690.1|694|689.5|3215
1748402700000|2025-05-28 03:25:00|693.6|689.1|692.5|688|693.6|689.1|692.1|687.6|8275
1748410200000|2025-05-28 05:30:00|693.3|688.8|692.5|688|694.5|690|692|687.5|10019
1748410500000|2025-05-28 05:35:00|692.6|688.1|692|687.5|692.6|688.1|690.6|686.1|13326
1748410800000|2025-05-28 05:40:00|691.6|687.1|692.1|687.6|692.5|688|691.5|687|3436
1748411100000|2025-05-28 05:45:00|692|687.5|691.6|687.1|692.1|687.6|691.6|687.1|2782
1748411400000|2025-05-28 05:50:00|692|687.5|692.1|687.6|692.1|687.6|691.5|687|3152
1748411700000|2025-05-28 05:55:00|692.5|688|691.7|687.2|692.6|688.1|691.6|687.1|3485
1748412000000|2025-05-28 06:00:00|691.6|687.1|692.1|687.6|692.2|687.7|691.1|686.6|2808
1748412300000|2025-05-28 06:05:00|692.2|687.7|692.6|688.1|693.5|689|692.2|687.7|6171
1748412600000|2025-05-28 06:10:00|692.5|688|693|688.5|693|688.5|692.1|687.6|3871
1748412900000|2025-05-28 06:15:00|692.6|688.1|692.6|688.1|693|688.5|692.1|687.6|3215
1748413200000|2025-05-28 06:20:00|692.8|688.3|694.5|690|694.5|690|692.8|688.3|6611
1748413500000|2025-05-28 06:25:00|695|690.5|694.5|690|695|690.5|693.5|689|5537
1748413800000|2025-05-28 06:30:00|694.7|690.2|694.9|690.4|696|691.5|694.5|690|9061
1748414100000|2025-05-28 06:35:00|695|690.5|694.5|690|695|690.5|694.1|689.6|6846
1748414400000|2025-05-28 06:40:00|694.1|689.6|694|689.5|694.5|690|693.6|689.1|2681
1748414700000|2025-05-28 06:45:00|693.6|689.1|694.1|689.6|694.6|690.1|693.6|689.1|3101
1748415000000|2025-05-28 06:50:00|693.7|689.2|694.1|689.6|694.1|689.6|693.5|689|1943
1748415300000|2025-05-28 06:55:00|693.7|689.2|694|689.5|694.5|690|693.6|689.1|5441
1748437200000|2025-05-28 13:00:00|694.8|690.3|694|689.5|696.3|691.8|693.9|689.4|17092
1748437500000|2025-05-28 13:05:00|693.9|689.4|694.5|690|694.5|690|693.4|688.9|4468
1748437800000|2025-05-28 13:10:00|694.4|689.9|694.4|689.9|694.5|690|694.3|689.8|3142
1748438100000|2025-05-28 13:15:00|694.6|690.1|696.3|691.8|696.8|692.3|694.6|690.1|8390
1748438400000|2025-05-28 13:20:00|696.4|691.9|697.3|692.8|698.7|694.2|696.3|691.8|18155
1748438700000|2025-05-28 13:25:00|697.2|692.7|695.8|691.3|697.3|692.8|695.8|691.3|6189
1748439000000|2025-05-28 13:30:00|695.9|691.4|696.3|691.8|696.3|691.8|695.8|691.3|3477
1748439300000|2025-05-28 13:35:00|695.8|691.3|695.8|691.3|696.3|691.8|695.4|690.9|4774
1748439600000|2025-05-28 13:40:00|695.7|691.2|695.8|691.3|695.8|691.3|695.3|690.8|4656
1748439900000|2025-05-28 13:45:00|695.4|690.9|694.9|690.4|695.4|690.9|694.8|690.3|3129
1748440200000|2025-05-28 13:50:00|694.8|690.3|694.9|690.4|695.3|690.8|694.4|689.9|3549
1748440500000|2025-05-28 13:55:00|694.5|690|695.4|690.9|695.4|690.9|694.5|690|3611
1748440800000|2025-05-28 14:00:00|695.5|691|695.4|690.9|696|691.5|695.4|690.9|1989
1748441100000|2025-05-28 14:05:00|695.8|691.3|695.9|691.4|695.9|691.4|695.8|691.3|1466
1748441400000|2025-05-28 14:10:00|696.3|691.8|696.4|691.9|696.4|691.9|695.4|690.9|2877
1748441700000|2025-05-28 14:15:00|696.3|691.8|695.8|691.3|696.4|691.9|695.4|690.9|2990
1748442000000|2025-05-28 14:20:00|695.9|691.4|695.4|690.9|695.9|691.4|695.4|690.9|1453
1748442300000|2025-05-28 14:25:00|695.8|691.3|695.4|690.9|695.9|691.4|695.4|690.9|1550
1748442600000|2025-05-28 14:30:00|695|690.5|694.4|689.9|695.4|690.9|694.4|689.9|2714
1748442900000|2025-05-28 14:35:00|694|689.5|694.4|689.9|694.4|689.9|693.9|689.4|4089
1748443200000|2025-05-28 14:40:00|694|689.5|693.9|689.4|694.4|689.9|693.9|689.4|3284
1748443500000|2025-05-28 14:45:00|694|689.5|694.5|690|694.9|690.4|693.9|689.4|2966
1748443800000|2025-05-28 14:50:00|694.9|690.4|695|690.5|695|690.5|694.5|690|1814
1748444100000|2025-05-28 14:55:00|694.9|690.4|695|690.5|695.9|691.4|694.9|690.4|5285
1748444400000|2025-05-28 15:00:00|694.9|690.4|694.9|690.4|694.9|690.4|694.9|690.4|0
1748480400000|2025-05-29 01:00:00|697.5|693|699.6|695.1|701.5|697|697.5|693|43242
1748480700000|2025-05-29 01:05:00|699.7|695.2|697.6|693.1|699.7|695.2|697.6|693.1|12382
1748481000000|2025-05-29 01:10:00|697.5|693|698.1|693.6|698.1|693.6|697.5|693|6183
1748481300000|2025-05-29 01:15:00|698.5|694|697|692.5|699|694.5|697|692.5|5700
1748481600000|2025-05-29 01:20:00|696.6|692.1|696.2|691.7|697.1|692.6|696.1|691.6|5546
1748481900000|2025-05-29 01:25:00|696.6|692.1|696.7|692.2|697.1|692.6|696.1|691.6|3888
1748482200000|2025-05-29 01:30:00|697.1|692.6|696.2|691.7|697.2|692.7|695.7|691.2|4815
1748482500000|2025-05-29 01:35:00|696.6|692.1|698.6|694.1|700|695.5|696.2|691.7|12045
1748482800000|2025-05-29 01:40:00|699|694.5|698.6|694.1|699.1|694.6|697.7|693.2|4148
1748483100000|2025-05-29 01:45:00|698.2|693.7|699.6|695.1|699.6|695.1|697.8|693.3|4638
1748483400000|2025-05-29 01:50:00|699.5|695|701.5|697|701.9|697.4|699.1|694.6|10469
1748483700000|2025-05-29 01:55:00|701.9|697.4|703|698.5|703.4|698.9|701.5|697|23529
1748484000000|2025-05-29 02:00:00|703.4|698.9|702.3|697.8|704.3|699.8|702.3|697.8|23135
1748484300000|2025-05-29 02:05:00|701.9|697.4|701.3|696.8|702.4|697.9|700.9|696.4|9412
1748484600000|2025-05-29 02:10:00|701.4|696.9|700.9|696.4|701.4|696.9|699.9|695.4|8495
1748485800000|2025-05-29 02:30:00|701.4|696.9|700|695.5|701.4|696.9|699.9|695.4|7052
1748486100000|2025-05-29 02:35:00|700.1|695.6|700.5|696|700.5|696|700|695.5|2574
1748486400000|2025-05-29 02:40:00|700.9|696.4|702|697.5|702|697.5|700|695.5|2678
1748486700000|2025-05-29 02:45:00|702.1|697.6|700.4|695.9|702.5|698|699.9|695.4|5834
1748487000000|2025-05-29 02:50:00|700.5|696|701|696.5|701|696.5|700.5|696|2302
1748487300000|2025-05-29 02:55:00|700.9|696.4|701|696.5|702|697.5|700.9|696.4|1564
1748487600000|2025-05-29 03:00:00|700.9|696.4|699.4|694.9|701|696.5|699.4|694.9|4471
1748487900000|2025-05-29 03:05:00|699.5|695|699.4|694.9|700|695.5|699|694.5|2974
1748488200000|2025-05-29 03:10:00|699|694.5|700|695.5|700|695.5|699|694.5|2109
1748488500000|2025-05-29 03:15:00|700.4|695.9|699.5|695|701|696.5|699.5|695|3730
1748488800000|2025-05-29 03:20:00|699.1|694.6|698.5|694|699.5|695|698.5|694|6580
1748489100000|2025-05-29 03:25:00|698.1|693.6|697|692.5|698.5|694|697|692.5|8069
1748489400000|2025-05-29 03:30:00|697.1|692.6|697.1|692.6|697.1|692.6|697.1|692.6|0
1748496600000|2025-05-29 05:30:00|697|692.5|698.5|694|699|694.5|697|692.5|7697
1748496900000|2025-05-29 05:35:00|698.6|694.1|700.5|696|700.5|696|698.6|694.1|6542
1748497200000|2025-05-29 05:40:00|700.1|695.6|702.1|697.6|703|698.5|700.1|695.6|12367
1748497500000|2025-05-29 05:45:00|702.5|698|701.9|697.4|702.6|698.1|701.5|697|5701
1748497800000|2025-05-29 05:50:00|702|697.5|703.5|699|703.5|699|701.9|697.4|7346
1748498100000|2025-05-29 05:55:00|703.9|699.4|706.4|701.9|706.8|702.3|703.9|699.4|33252
1748498400000|2025-05-29 06:00:00|706|701.5|703.4|698.9|706|701.5|703.3|698.8|11617
1748498700000|2025-05-29 06:05:00|703.3|698.8|703.9|699.4|704.8|700.3|702.9|698.4|7733
1748499000000|2025-05-29 06:10:00|704.3|699.8|704.9|700.4|705.3|700.8|704.3|699.8|5041
1748499300000|2025-05-29 06:15:00|704.8|700.3|704.4|699.9|704.9|700.4|704.4|699.9|3043
1748499600000|2025-05-29 06:20:00|704.8|700.3|705.3|700.8|706.3|701.8|704.8|700.3|9881
1748499900000|2025-05-29 06:25:00|704.9|700.4|705.4|700.9|706.3|701.8|703.8|699.3|11285
1748500200000|2025-05-29 06:30:00|705.8|701.3|705.4|700.9|706.2|701.7|705.4|700.9|5047
1748500500000|2025-05-29 06:35:00|705.2|700.7|704.7|700.2|705.7|701.2|704.7|700.2|3416
1748500800000|2025-05-29 06:40:00|704.4|699.9|703.3|698.8|704.4|699.9|703.2|698.7|7959
1748501100000|2025-05-29 06:45:00|703.2|698.7|703.2|698.7|703.7|699.2|702.4|697.9|6937
1748501400000|2025-05-29 06:50:00|702.9|698.4|702.8|698.3|703.3|698.8|702.4|697.9|7868
1748501700000|2025-05-29 06:55:00|702.7|698.2|701.2|696.7|702.7|698.2|701.2|696.7|10090
1748523600000|2025-05-29 13:00:00|702.7|698.2|699.8|695.3|702.7|698.2|699.4|694.9|17500
1748523900000|2025-05-29 13:05:00|699.9|695.4|700.4|695.9|702.4|697.9|699.9|695.4|13187
1748524200000|2025-05-29 13:10:00|700.8|696.3|701.9|697.4|701.9|697.4|700.4|695.9|9384
1748524500000|2025-05-29 13:15:00|701.5|697|701.9|697.4|702|697.5|701|696.5|4107
1748524800000|2025-05-29 13:20:00|701.5|697|702|697.5|702.5|698|701.5|697|4118
1748525100000|2025-05-29 13:25:00|701.9|697.4|701.5|697|702.4|697.9|701.5|697|2719
1748525400000|2025-05-29 13:30:00|701.9|697.4|700.9|696.4|701.9|697.4|700.5|696|3148
1748525700000|2025-05-29 13:35:00|701.3|696.8|701.4|696.9|701.4|696.9|700.9|696.4|2451
1748526000000|2025-05-29 13:40:00|701|696.5|701|696.5|701.9|697.4|700.9|696.4|2555
1748526300000|2025-05-29 13:45:00|700.9|696.4|701.5|697|702|697.5|700.9|696.4|3489
1748526600000|2025-05-29 13:50:00|701.9|697.4|701.5|697|701.9|697.4|701|696.5|2274
1748526900000|2025-05-29 13:55:00|701.4|696.9|701.5|697|702|697.5|701|696.5|2250
1748527200000|2025-05-29 14:00:00|701.6|697.1|701.5|697|701.6|697.1|701.5|697|789
1748527500000|2025-05-29 14:05:00|701.1|696.6|701.5|697|701.5|697|700.5|696|3694
1748527800000|2025-05-29 14:10:00|701.9|697.4|702.4|697.9|702.5|698|701.9|697.4|4000
1748528100000|2025-05-29 14:15:00|702.5|698|701.5|697|702.5|698|701.5|697|2127
1748528400000|2025-05-29 14:20:00|701.9|697.4|702|697.5|702|697.5|701.9|697.4|1122
1748528700000|2025-05-29 14:25:00|701.9|697.4|702|697.5|702|697.5|701.9|697.4|720
1748529000000|2025-05-29 14:30:00|701.9|697.4|702.4|697.9|702.5|698|701.4|696.9|3758
1748529300000|2025-05-29 14:35:00|702.5|698|701.9|697.4|702.5|698|701.9|697.4|915
1748529600000|2025-05-29 14:40:00|702.2|697.7|701.9|697.4|702.4|697.9|701.9|697.4|1539
1748529900000|2025-05-29 14:45:00|702.2|697.7|702.4|697.9|702.5|698|701.9|697.4|2297
1748530200000|2025-05-29 14:50:00|702.7|698.2|702.5|698|702.9|698.4|702.4|697.9|2174
1748530500000|2025-05-29 14:55:00|702.4|697.9|702.3|697.8|702.5|698|701.9|697.4|2745
1748566800000|2025-05-30 01:00:00|700.5|696|695.4|690.9|700.9|696.4|694.9|690.4|42755
1748567100000|2025-05-30 01:05:00|695.3|690.8|693.9|689.4|695.3|690.8|692.4|687.9|32991
1748567400000|2025-05-30 01:10:00|693.5|689|694.5|690|695.5|691|693.4|688.9|15411
1748567700000|2025-05-30 01:15:00|694.9|690.4|695|690.5|696.5|692|694.5|690|10710
1748568000000|2025-05-30 01:20:00|695.4|690.9|694.8|690.3|695.8|691.3|694.8|690.3|6065
1748568300000|2025-05-30 01:25:00|695.2|690.7|695.3|690.8|695.3|690.8|695.2|690.7|2866
1748568600000|2025-05-30 01:30:00|695.7|691.2|694.8|690.3|695.8|691.3|694.7|690.2|4392
1748568900000|2025-05-30 01:35:00|694.7|690.2|694.8|690.3|694.8|690.3|694.2|689.7|3629
1748569200000|2025-05-30 01:40:00|694.4|689.9|694.3|689.8|694.4|689.9|693.3|688.8|4993
1748569500000|2025-05-30 01:45:00|694.7|690.2|694.3|689.8|694.8|690.3|693.8|689.3|4518
1748569800000|2025-05-30 01:50:00|693.9|689.4|695.3|690.8|695.3|690.8|693.9|689.4|2741
1748570100000|2025-05-30 01:55:00|695.7|691.2|694.8|690.3|696.3|691.8|694.8|690.3|4949
1748570400000|2025-05-30 02:00:00|694.4|689.9|695.2|690.7|695.8|691.3|694.3|689.8|4520
1748570700000|2025-05-30 02:05:00|694.8|690.3|695.7|691.2|695.7|691.2|694.7|690.2|2266
1748571000000|2025-05-30 02:10:00|695.3|690.8|695.7|691.2|695.7|691.2|694.3|689.8|3424
1748572200000|2025-05-30 02:30:00|695.3|690.8|694.7|690.2|695.3|690.8|694.7|690.2|2577
1748572500000|2025-05-30 02:35:00|694.3|689.8|694.3|689.8|694.7|690.2|693.7|689.2|4969
1748572800000|2025-05-30 02:40:00|694.2|689.7|695.8|691.3|696.3|691.8|693.8|689.3|5861
1748573100000|2025-05-30 02:45:00|696.2|691.7|697.7|693.2|699.1|694.6|696.2|691.7|20004
1748573400000|2025-05-30 02:50:00|698.1|693.6|698.6|694.1|699.2|694.7|698.1|693.6|9510
1748573700000|2025-05-30 02:55:00|698.7|694.2|698.7|694.2|700.2|695.7|698.6|694.1|9463
1748574000000|2025-05-30 03:00:00|698.8|694.3|699.3|694.8|699.7|695.2|698.7|694.2|4486
1748574300000|2025-05-30 03:05:00|699.7|695.2|701.7|697.2|702.2|697.7|699.7|695.2|16610
1748574600000|2025-05-30 03:10:00|701.6|697.1|701.1|696.6|703.6|699.1|700.7|696.2|15740
1748574900000|2025-05-30 03:15:00|701.5|697|700.1|695.6|701.6|697.1|700.1|695.6|6944
1748575200000|2025-05-30 03:20:00|699.6|695.1|698.7|694.2|699.6|695.1|698.7|694.2|5014
1748575500000|2025-05-30 03:25:00|698.3|693.8|700|695.5|700.2|695.7|698.2|693.7|5152
1748583000000|2025-05-30 05:30:00|700.1|695.6|699.7|695.2|700.1|695.6|698.7|694.2|4058
1748583300000|2025-05-30 05:35:00|699.2|694.7|699.7|695.2|699.8|695.3|699.2|694.7|3021
1748583600000|2025-05-30 05:40:00|700.1|695.6|700.7|696.2|700.7|696.2|699.7|695.2|3430
1748583900000|2025-05-30 05:45:00|700.6|696.1|700.2|695.7|700.6|696.1|699.2|694.7|3222
1748584200000|2025-05-30 05:50:00|699.8|695.3|699.2|694.7|699.8|695.3|699.2|694.7|1368
1748584500000|2025-05-30 05:55:00|699.5|695|699.8|695.3|699.8|695.3|699.2|694.7|2281
1748584800000|2025-05-30 06:00:00|699.4|694.9|699.3|694.8|699.7|695.2|699.3|694.8|2061
1748585100000|2025-05-30 06:05:00|699.4|694.9|699.8|695.3|699.9|695.4|699.3|694.8|2077
1748585400000|2025-05-30 06:10:00|700.2|695.7|700.2|695.7|700.3|695.8|700.2|695.7|1867
1748585700000|2025-05-30 06:15:00|700|695.5|699.7|695.2|700.2|695.7|699.7|695.2|1444
1748586000000|2025-05-30 06:20:00|699.3|694.8|698.3|693.8|699.3|694.8|698.3|693.8|5215
1748586300000|2025-05-30 06:25:00|698.7|694.2|698.7|694.2|698.8|694.3|698.3|693.8|2685
1748586600000|2025-05-30 06:30:00|698.6|694.1|698.8|694.3|699.1|694.6|698.3|693.8|2973
1748586900000|2025-05-30 06:35:00|698.4|693.9|698.3|693.8|698.4|693.9|698.1|693.6|1775
1748587200000|2025-05-30 06:40:00|697.9|693.4|698.3|693.8|698.3|693.8|697.8|693.3|2422
1748587500000|2025-05-30 06:45:00|698.6|694.1|697.3|692.8|698.8|694.3|697.3|692.8|6882
1748587800000|2025-05-30 06:50:00|697.1|692.6|696.7|692.2|697.3|692.8|696.3|691.8|9992
1748588100000|2025-05-30 06:55:00|696.4|691.9|696.3|691.8|696.8|692.3|696.2|691.7|11871
1748912400000|2025-06-03 01:00:00|690.5|686|690|685.5|691.1|686.6|687.6|683.1|36344
1748912700000|2025-06-03 01:05:00|690.4|685.9|688.5|684|690.5|686|686.1|681.6|25339
1748913000000|2025-06-03 01:10:00|688.1|683.6|689|684.5|691|686.5|687.4|682.9|13314
1748913300000|2025-06-03 01:15:00|688.9|684.4|689.2|684.7|690.7|686.2|688.6|684.1|8266
1748913600000|2025-06-03 01:20:00|689.6|685.1|689.2|684.7|690.2|685.7|688.7|684.2|7098
1748913900000|2025-06-03 01:25:00|688.9|684.4|689.7|685.2|690.2|685.7|688.7|684.2|4633
1748914200000|2025-06-03 01:30:00|690.1|685.6|691.6|687.1|691.6|687.1|689.1|684.6|9393
1748914500000|2025-06-03 01:35:00|691.2|686.7|691.6|687.1|692.2|687.7|690.2|685.7|9666
1748914800000|2025-06-03 01:40:00|691.7|687.2|689.1|684.6|691.7|687.2|689.1|684.6|4924
1748915100000|2025-06-03 01:45:00|689|684.5|689.1|684.6|689.6|685.1|688.5|684|6114
1748915400000|2025-06-03 01:50:00|689.2|684.7|690.1|685.6|690.7|686.2|689.2|684.7|4101
1748915700000|2025-06-03 01:55:00|690.2|685.7|690.7|686.2|690.7|686.2|689.6|685.1|3799
1748916000000|2025-06-03 02:00:00|690.3|685.8|689.2|684.7|692.2|687.7|689.2|684.7|7556
1748916300000|2025-06-03 02:05:00|689.1|684.6|688.7|684.2|689.2|684.7|688.7|684.2|3374
1748916600000|2025-06-03 02:10:00|689.2|684.7|686.7|682.2|689.2|684.7|686.7|682.2|12101
1748917800000|2025-06-03 02:30:00|687.1|682.6|684.6|680.1|687.1|682.6|684.1|679.6|31015
1748918100000|2025-06-03 02:35:00|684.7|680.2|685.6|681.1|685.6|681.1|684.2|679.7|11432
1748918400000|2025-06-03 02:40:00|685.2|680.7|687.1|682.6|687.2|682.7|685.2|680.7|8473
1748918700000|2025-06-03 02:45:00|686.9|682.4|686|681.5|686.9|682.4|685.4|680.9|5379
1748919000000|2025-06-03 02:50:00|686.4|681.9|686.5|682|687.5|683|686|681.5|4863
1748919300000|2025-06-03 02:55:00|686.6|682.1|687.5|683|687.5|683|686.1|681.6|4202
1748919600000|2025-06-03 03:00:00|687.1|682.6|689.8|685.3|690.3|685.8|686.5|682|11187
1748919900000|2025-06-03 03:05:00|689.9|685.4|689|684.5|690.3|685.8|688.8|684.3|6588
1748920200000|2025-06-03 03:10:00|689.1|684.6|689|684.5|689.1|684.6|688.8|684.3|1257
1748920500000|2025-06-03 03:15:00|688.9|684.4|689.3|684.8|689.9|685.4|688.4|683.9|5785
1748920800000|2025-06-03 03:20:00|689.4|684.9|687.7|683.2|689.4|684.9|686.8|682.3|6633
1748921100000|2025-06-03 03:25:00|687.6|683.1|689.9|685.4|690.6|686.1|687.6|683.1|10208
1748921400000|2025-06-03 03:30:00|689.8|685.3|689.8|685.3|689.8|685.3|689.8|685.3|0
1748928600000|2025-06-03 05:30:00|689.9|685.4|689.2|684.7|689.9|685.4|688.2|683.7|11497
1748928900000|2025-06-03 05:35:00|689|684.5|689.3|684.8|689.7|685.2|688.7|684.2|4027
1748929200000|2025-06-03 05:40:00|689.2|684.7|688.8|684.3|689.7|685.2|688.8|684.3|2628
1748929500000|2025-06-03 05:45:00|689.2|684.7|688.8|684.3|689.3|684.8|688.4|683.9|2957
1748929800000|2025-06-03 05:50:00|688.9|684.4|689.8|685.3|689.9|685.4|688.8|684.3|3661
1748930100000|2025-06-03 05:55:00|689.4|684.9|689.3|684.8|689.8|685.3|688.8|684.3|4922
1748930400000|2025-06-03 06:00:00|689.7|685.2|689.4|684.9|689.9|685.4|689.4|684.9|3763
1748930700000|2025-06-03 06:05:00|689|684.5|688.5|684|689|684.5|688|683.5|5476
1748931000000|2025-06-03 06:10:00|688.6|684.1|688.4|683.9|688.9|684.4|688|683.5|3256
1748931300000|2025-06-03 06:15:00|688.8|684.3|688.9|684.4|689|684.5|688.8|684.3|1616
1748931600000|2025-06-03 06:20:00|688.5|684|688.4|683.9|688.9|684.4|688|683.5|4399
1748931900000|2025-06-03 06:25:00|688.3|683.8|688.3|683.8|688.4|683.9|687.8|683.3|2581
1748932200000|2025-06-03 06:30:00|687.9|683.4|688.3|683.8|688.3|683.8|687.8|683.3|1678
1748932500000|2025-06-03 06:35:00|688.2|683.7|688.7|684.2|688.8|684.3|688.2|683.7|2031
1748932800000|2025-06-03 06:40:00|689.2|684.7|688.7|684.2|689.2|684.7|688.2|683.7|4608
1748933100000|2025-06-03 06:45:00|689|684.5|688.2|683.7|689.1|684.6|688.1|683.6|3095
1748933400000|2025-06-03 06:50:00|688.1|683.6|688.6|684.1|688.7|684.2|688.1|683.6|2960
1748933700000|2025-06-03 06:55:00|688.2|683.7|688.6|684.1|689.1|684.6|688.1|683.6|8645
1748955600000|2025-06-03 13:00:00|689.6|685.1|690.2|685.7|690.4|685.9|689|684.5|17848
1748955900000|2025-06-03 13:05:00|690.6|686.1|689.4|684.9|690.7|686.2|689.3|684.8|7131
1748956200000|2025-06-03 13:10:00|688.9|684.4|688.9|684.4|689.4|684.9|688.9|684.4|2429
1748956500000|2025-06-03 13:15:00|688.6|684.1|688.4|683.9|689.3|684.8|687.8|683.3|6249
1748956800000|2025-06-03 13:20:00|688.8|684.3|692.6|688.1|692.6|688.1|688.8|684.3|18978
1748957100000|2025-06-03 13:25:00|692.5|688|692.4|687.9|693.4|688.9|691.4|686.9|11429
1748957400000|2025-06-03 13:30:00|692.1|687.6|691.9|687.4|692.4|687.9|691.8|687.3|5235
1748957700000|2025-06-03 13:35:00|692.3|687.8|692.4|687.9|692.9|688.4|691.4|686.9|9550
1748958000000|2025-06-03 13:40:00|692.8|688.3|692.8|688.3|692.9|688.4|691.9|687.4|4155
1748958300000|2025-06-03 13:45:00|692.4|687.9|694.4|689.9|694.4|689.9|692.4|687.9|7095
1748958600000|2025-06-03 13:50:00|694.8|690.3|696.3|691.8|696.3|691.8|694.8|690.3|19193
1748958900000|2025-06-03 13:55:00|696.2|691.7|696.3|691.8|696.3|691.8|695.3|690.8|9777
1748959200000|2025-06-03 14:00:00|696.7|692.2|695.4|690.9|697.2|692.7|695.4|690.9|11613
1748959500000|2025-06-03 14:05:00|695.3|690.8|694.9|690.4|695.3|690.8|694.8|690.3|4856
1748959800000|2025-06-03 14:10:00|694.6|690.1|695.1|690.6|695.1|690.6|694.4|689.9|2408
1748960100000|2025-06-03 14:15:00|695|690.5|694.9|690.4|695.4|690.9|694.9|690.4|1720
1748960400000|2025-06-03 14:20:00|695.3|690.8|695.8|691.3|695.8|691.3|695.3|690.8|3001
1748960700000|2025-06-03 14:25:00|695.4|690.9|695.4|690.9|695.9|691.4|695.3|690.8|3865
1748961000000|2025-06-03 14:30:00|695.3|690.8|695.4|690.9|695.4|690.9|694.9|690.4|1167
1748961300000|2025-06-03 14:35:00|695.8|691.3|695.9|691.4|695.9|691.4|695.8|691.3|1166
1748961600000|2025-06-03 14:40:00|696.3|691.8|697.2|692.7|697.2|692.7|696.3|691.8|3903
1748961900000|2025-06-03 14:45:00|697.5|693|697.5|693|697.5|693|697|692.5|7662
1748962200000|2025-06-03 14:50:00|697.4|692.9|697.3|692.8|697.5|693|696.9|692.4|3408
1748962500000|2025-06-03 14:55:00|697.4|692.9|698.3|693.8|698.3|693.8|697.4|692.9|10136
1748998800000|2025-06-04 01:00:00|698.7|694.2|696.2|691.7|698.8|694.3|695.3|690.8|19336
1748999100000|2025-06-04 01:05:00|696.1|691.6|696.3|691.8|696.8|692.3|695.1|690.6|10042
1748999400000|2025-06-04 01:10:00|696.7|692.2|695.3|690.8|696.8|692.3|694.9|690.4|6489
1748999700000|2025-06-04 01:15:00|695.4|690.9|694.4|689.9|695.4|690.9|694.4|689.9|3464
1749000000000|2025-06-04 01:20:00|694|689.5|694.4|689.9|694.9|690.4|693.9|689.4|5903
1749000300000|2025-06-04 01:25:00|694.8|690.3|693.4|688.9|694.9|690.4|692.9|688.4|7681
1749000600000|2025-06-04 01:30:00|693.5|689|693.9|689.4|694.4|689.9|693.3|688.8|4497
1749000900000|2025-06-04 01:35:00|694.3|689.8|693.9|689.4|694.9|690.4|693.9|689.4|3089
1749001200000|2025-06-04 01:40:00|694|689.5|694.3|689.8|694.9|690.4|693.4|688.9|4598
1749001500000|2025-06-04 01:45:00|694.8|690.3|695.3|690.8|695.8|691.3|694.3|689.8|5005
1749001800000|2025-06-04 01:50:00|695.4|690.9|694.4|689.9|695.8|691.3|694.3|689.8|4107
1749002100000|2025-06-04 01:55:00|694.3|689.8|695.3|690.8|695.3|690.8|694.3|689.8|1231
1749002400000|2025-06-04 02:00:00|695.1|690.6|695.3|690.8|695.3|690.8|694.8|690.3|2274
1749002700000|2025-06-04 02:05:00|694.9|690.4|694.6|690.1|694.9|690.4|693.8|689.3|2955
1749003000000|2025-06-04 02:10:00|695|690.5|695.1|690.6|695.6|691.1|694.8|690.3|5633
1749004200000|2025-06-04 02:30:00|694.8|690.3|691.8|687.3|694.8|690.3|691.4|686.9|13030
1749004500000|2025-06-04 02:35:00|691.9|687.4|691.8|687.3|692.3|687.8|691.3|686.8|6021
1749004800000|2025-06-04 02:40:00|691.4|686.9|692.1|687.6|692.1|687.6|691.3|686.8|3133
1749005100000|2025-06-04 02:45:00|691.8|687.3|691.3|686.8|692.1|687.6|691.1|686.6|4215
1749005400000|2025-06-04 02:50:00|691.6|687.1|692.1|687.6|692.3|687.8|690.8|686.3|6027
1749005700000|2025-06-04 02:55:00|692.3|687.8|692.3|687.8|692.3|687.8|692.1|687.6|1227
1749006000000|2025-06-04 03:00:00|692.1|687.6|691.8|687.3|692.3|687.8|691.8|687.3|2397
1749006300000|2025-06-04 03:05:00|691.4|686.9|691.8|687.3|691.8|687.3|690.8|686.3|3936
1749006600000|2025-06-04 03:10:00|691.4|686.9|691.7|687.2|691.8|687.3|691.2|686.7|1852
1749006900000|2025-06-04 03:15:00|691.4|686.9|692.7|688.2|692.7|688.2|691.2|686.7|3454
1749007200000|2025-06-04 03:20:00|692.9|688.4|694.2|689.7|694.2|689.7|692.4|687.9|5533
1749007500000|2025-06-04 03:25:00|694.4|689.9|693.2|688.7|694.4|689.9|692.7|688.2|4347
1749015000000|2025-06-04 05:30:00|693.1|688.6|692.2|687.7|693.1|688.6|691.7|687.2|3746
1749015300000|2025-06-04 05:35:00|692.7|688.2|693.2|688.7|693.6|689.1|692.1|687.6|2450
1749015600000|2025-06-04 05:40:00|693.6|689.1|694.2|689.7|694.2|689.7|693.2|688.7|3993
1749015900000|2025-06-04 05:45:00|693.8|689.3|693.7|689.2|693.8|689.3|693.2|688.7|3407
1749016200000|2025-06-04 05:50:00|693.3|688.8|694.2|689.7|694.2|689.7|693|688.5|4069
1749016500000|2025-06-04 05:55:00|693.8|689.3|694.7|690.2|694.8|690.3|693.3|688.8|6447
1749016800000|2025-06-04 06:00:00|694.3|689.8|696.2|691.7|696.2|691.7|694.3|689.8|7661
1749017100000|2025-06-04 06:05:00|696.1|691.6|696.8|692.3|697.3|692.8|695.7|691.2|13314
1749017400000|2025-06-04 06:10:00|697.2|692.7|698.3|693.8|698.3|693.8|695.8|691.3|14119
1749017700000|2025-06-04 06:15:00|698.2|693.7|698.3|693.8|700.1|695.6|698.2|693.7|22072
1749018000000|2025-06-04 06:20:00|698.7|694.2|697.6|693.1|699.6|695.1|697.6|693.1|15521
1749018300000|2025-06-04 06:25:00|697.2|692.7|697.1|692.6|698.1|693.6|696.6|692.1|12215
1749018600000|2025-06-04 06:30:00|697.2|692.7|698.2|693.7|698.6|694.1|697.1|692.6|6408
1749018900000|2025-06-04 06:35:00|698.1|693.6|697.7|693.2|699.1|694.6|697.7|693.2|4535
1749019200000|2025-06-04 06:40:00|697.3|692.8|698.7|694.2|698.7|694.2|696.7|692.2|6341
1749019500000|2025-06-04 06:45:00|698.3|693.8|697.8|693.3|699.2|694.7|697.7|693.2|4367
1749019800000|2025-06-04 06:50:00|698.2|693.7|697.1|692.6|698.3|693.8|697.1|692.6|3811
1749020100000|2025-06-04 06:55:00|696.7|692.2|696.6|692.1|697.2|692.7|696.2|691.7|10758
1749042000000|2025-06-04 13:00:00|697.1|692.6|698.1|693.6|698.1|693.6|695.1|690.6|19712
1749042300000|2025-06-04 13:05:00|698.2|693.7|698.7|694.2|698.7|694.2|697.7|693.2|9295
1749042600000|2025-06-04 13:10:00|698.9|694.4|697.7|693.2|698.9|694.4|697.2|692.7|8206
1749042900000|2025-06-04 13:15:00|697.9|693.4|698.2|693.7|698.3|693.8|696.7|692.2|6459
1749043200000|2025-06-04 13:20:00|698.7|694.2|698.7|694.2|698.7|694.2|698.2|693.7|3319
1749043500000|2025-06-04 13:25:00|698.6|694.1|700.2|695.7|700.2|695.7|697.7|693.2|14238
1749043800000|2025-06-04 13:30:00|700.1|695.6|699.2|694.7|700.6|696.1|698.9|694.4|8690
1749044100000|2025-06-04 13:35:00|699.6|695.1|699.6|695.1|699.9|695.4|698.7|694.2|6235
1749044400000|2025-06-04 13:40:00|699.2|694.7|698.7|694.2|699.6|695.1|698.7|694.2|2192
1749044700000|2025-06-04 13:45:00|699.1|694.6|699.1|694.6|699.2|694.7|699.1|694.6|722
1749045000000|2025-06-04 13:50:00|699.2|694.7|699.1|694.6|699.6|695.1|699.1|694.6|2360
1749045300000|2025-06-04 13:55:00|699.5|695|698.6|694.1|699.6|695.1|698.6|694.1|2515
1749045600000|2025-06-04 14:00:00|698.5|694|698.1|693.6|698.6|694.1|697.7|693.2|3701
1749045900000|2025-06-04 14:05:00|698.2|693.7|698.1|693.6|698.2|693.7|697.7|693.2|1465
1749046200000|2025-06-04 14:10:00|698.2|693.7|698.6|694.1|698.6|694.1|698.2|693.7|1436
1749046500000|2025-06-04 14:15:00|698.7|694.2|699.1|694.6|699.2|694.7|698.6|694.1|2425
1749046800000|2025-06-04 14:20:00|699|694.5|699.1|694.6|699.1|694.6|699|694.5|234
1749047100000|2025-06-04 14:25:00|698.7|694.2|698.6|694.1|699.1|694.6|698.6|694.1|1949
1749047400000|2025-06-04 14:30:00|698.1|693.6|698.1|693.6|698.6|694.1|698.1|693.6|2749
1749047700000|2025-06-04 14:35:00|||||||||901
1749048000000|2025-06-04 14:40:00|698|693.5|697.2|692.7|698.1|693.6|697.1|692.6|2481
1749048300000|2025-06-04 14:45:00|697.6|693.1|697.2|692.7|697.6|693.1|697.1|692.6|2516
1749048600000|2025-06-04 14:50:00|||||||||1373
1749048900000|2025-06-04 14:55:00|697.6|693.1|697.9|693.4|698|693.5|697.2|692.7|3622
1749085200000|2025-06-05 01:00:00|696.7|692.2|696.1|691.6|696.7|692.2|695.5|691|8054
1749085500000|2025-06-05 01:05:00|695.7|691.2|696.1|691.6|697.1|692.6|695.6|691.1|4148
1749085800000|2025-06-05 01:10:00|696.2|691.7|697.1|692.6|697.1|692.6|696.1|691.6|2742
1749086100000|2025-06-05 01:15:00|696.7|692.2|695.9|691.4|697.1|692.6|695.2|690.7|7927
1749086400000|2025-06-05 01:20:00|696.2|691.7|696.2|691.7|696.7|692.2|695.9|691.4|2254
1749086700000|2025-06-05 01:25:00|696.4|691.9|696.4|691.9|696.7|692.2|696.2|691.7|1843
1749087000000|2025-06-05 01:30:00|696.7|692.2|695.9|691.4|696.7|692.2|695.9|691.4|2312
1749087300000|2025-06-05 01:35:00|696.2|691.7|694.3|689.8|696.2|691.7|693.9|689.4|11424
1749087600000|2025-06-05 01:40:00|694.2|689.7|695.8|691.3|696.7|692.2|694.2|689.7|6099
1749087900000|2025-06-05 01:45:00|695.7|691.2|695.8|691.3|696.2|691.7|695.7|691.2|1237
1749088200000|2025-06-05 01:50:00|695.7|691.2|695.3|690.8|696.3|691.8|694.8|690.3|3462
1749088500000|2025-06-05 01:55:00|694.9|690.4|694.3|689.8|694.9|690.4|694.2|689.7|3759
1749088800000|2025-06-05 02:00:00|694.2|689.7|695|690.5|695|690.5|693.8|689.3|4644
1749089100000|2025-06-05 02:05:00|695.3|690.8|695.3|690.8|695.8|691.3|694.8|690.3|2998
1749089400000|2025-06-05 02:10:00|695|690.5|694.8|690.3|695.3|690.8|694.5|690|2338
1749090600000|2025-06-05 02:30:00|694.1|689.6|693.7|689.2|694.4|689.9|693.7|689.2|5057
1749090900000|2025-06-05 02:35:00|693.8|689.3|692.8|688.3|694.2|689.7|692.8|688.3|8243
1749091200000|2025-06-05 02:40:00|693.3|688.8|691.9|687.4|693.3|688.8|691.9|687.4|12315
1749091500000|2025-06-05 02:45:00|691.8|687.3|692.3|687.8|692.8|688.3|691.8|687.3|5342
1749091800000|2025-06-05 02:50:00|692|687.5|691.8|687.3|692.8|688.3|691.4|686.9|7399
1749092100000|2025-06-05 02:55:00|691.9|687.4|691|686.5|692.3|687.8|691|686.5|7693
1749092400000|2025-06-05 03:00:00|691.3|686.8|691.8|687.3|692.3|687.8|691|686.5|4960
1749092700000|2025-06-05 03:05:00|692.2|687.7|692.2|687.7|693.2|688.7|691.8|687.3|6832
1749093000000|2025-06-05 03:10:00|692.3|687.8|692.3|687.8|692.8|688.3|692.3|687.8|5952
1749093300000|2025-06-05 03:15:00|692|687.5|692.2|687.7|692.7|688.2|691.8|687.3|3125
1749093600000|2025-06-05 03:20:00|691.8|687.3|691.3|686.8|691.8|687.3|691.3|686.8|3957
1749093900000|2025-06-05 03:25:00|691.2|686.7|690.5|686|691.2|686.7|690|685.5|12360
1749101400000|2025-06-05 05:30:00|689.8|685.3|688.9|684.4|689.8|685.3|687.9|683.4|20197
1749101700000|2025-06-05 05:35:00|689.3|684.8|689.8|685.3|689.8|685.3|688.8|684.3|7147
1749102000000|2025-06-05 05:40:00|689.4|684.9|691.3|686.8|691.8|687.3|689.3|684.8|9263
1749102300000|2025-06-05 05:45:00|690.9|686.4|691.3|686.8|691.8|687.3|690.8|686.3|5938
1749102600000|2025-06-05 05:50:00|690.9|686.4|691.3|686.8|691.8|687.3|690.8|686.3|4128
1749102900000|2025-06-05 05:55:00|691.4|686.9|690.8|686.3|691.4|686.9|690.3|685.8|2663
1749103200000|2025-06-05 06:00:00|690.4|685.9|690.9|686.4|691.4|686.9|690.3|685.8|3229
1749103500000|2025-06-05 06:05:00|690.8|686.3|691.3|686.8|692.3|687.8|690.8|686.3|5929
1749103800000|2025-06-05 06:10:00|691.2|686.7|691.3|686.8|691.8|687.3|690.8|686.3|2433
1749104100000|2025-06-05 06:15:00|691.2|686.7|690.3|685.8|691.2|686.7|690.3|685.8|2514
1749104400000|2025-06-05 06:20:00|690.2|685.7|691.7|687.2|691.8|687.3|689.8|685.3|3792
1749104700000|2025-06-05 06:25:00|691.8|687.3|692.8|688.3|692.9|688.4|691.3|686.8|6769
1749105000000|2025-06-05 06:30:00|692.4|687.9|693.2|688.7|693.8|689.3|692.3|687.8|8702
1749105300000|2025-06-05 06:35:00|693.3|688.8|693.3|688.8|693.8|689.3|692.8|688.3|4193
1749105600000|2025-06-05 06:40:00|692.9|688.4|693.3|688.8|693.3|688.8|691.9|687.4|4457
1749105900000|2025-06-05 06:45:00|693.2|688.7|693.8|689.3|694.3|689.8|692.8|688.3|7199
1749106200000|2025-06-05 06:50:00|693.9|689.4|693.9|689.4|694.3|689.8|693.3|688.8|3431
1749106500000|2025-06-05 06:55:00|694.3|689.8|693.8|689.3|694.4|689.9|693.6|689.1|7853
1749128400000|2025-06-05 13:00:00|696.5|692|696.1|691.6|698.6|694.1|695.6|691.1|27547
1749128700000|2025-06-05 13:05:00|696.4|691.9|697.1|692.6|697.1|692.6|695.1|690.6|9506
1749129000000|2025-06-05 13:10:00|697.2|692.7|698.4|693.9|698.8|694.3|697.1|692.6|14864
1749129300000|2025-06-05 13:15:00|698.9|694.4|697.6|693.1|699.4|694.9|697.1|692.6|13580
1749129600000|2025-06-05 13:20:00|697.9|693.4|699.1|694.6|699.1|694.6|697.7|693.2|7257
1749129900000|2025-06-05 13:25:00|699|694.5|699.8|695.3|700.9|696.4|698.9|694.4|16850
1749130200000|2025-06-05 13:30:00|699.9|695.4|698.6|694.1|700.3|695.8|698.4|693.9|10498
1749130500000|2025-06-05 13:35:00|698.7|694.2|697.8|693.3|698.9|694.4|697.8|693.3|5232
1749130800000|2025-06-05 13:40:00|697.9|693.4|696.8|692.3|697.9|693.4|696.8|692.3|4889
1749131100000|2025-06-05 13:45:00|696.9|692.4|697.4|692.9|697.4|692.9|696.4|691.9|5027
1749131400000|2025-06-05 13:50:00|697.3|692.8|697.3|692.8|697.8|693.3|696.9|692.4|2993
1749131700000|2025-06-05 13:55:00|||||||||1008
1749132000000|2025-06-05 14:00:00|697.6|693.1|697.8|693.3|698.3|693.8|697.3|692.8|3946
1749132300000|2025-06-05 14:05:00|697.3|692.8|697.8|693.3|697.8|693.3|697.3|692.8|1752
1749132600000|2025-06-05 14:10:00|697.4|692.9|697.3|692.8|697.8|693.3|697.3|692.8|1824
1749132900000|2025-06-05 14:15:00|697.4|692.9|697.9|693.4|697.9|693.4|697.4|692.9|1580
1749133200000|2025-06-05 14:20:00|697.8|693.3|697.9|693.4|697.9|693.4|697.4|692.9|769
1749133500000|2025-06-05 14:25:00|697.8|693.3|697.9|693.4|697.9|693.4|697.8|693.3|332
1749133800000|2025-06-05 14:30:00|698.3|693.8|697.9|693.4|698.4|693.9|697.4|692.9|3024
1749134100000|2025-06-05 14:35:00|698|693.5|698.4|693.9|698.5|694|697.9|693.4|2023
1749134400000|2025-06-05 14:40:00|698.8|694.3|696.9|692.4|698.9|694.4|696.9|692.4|5481
1749134700000|2025-06-05 14:45:00|697|692.5|698.5|694|698.9|694.4|696.9|692.4|5852
1749135000000|2025-06-05 14:50:00|698.9|694.4|701.9|697.4|701.9|697.4|698.9|694.4|20444
1749135300000|2025-06-05 14:55:00|702|697.5|700.5|696|702|697.5|700.4|695.9|11839
1749171600000|2025-06-06 01:00:00|699.9|695.4|701.8|697.3|702.8|698.3|699.4|694.9|25386
1749171900000|2025-06-06 01:05:00|701.4|696.9|699.8|695.3|701.4|696.9|698.9|694.4|9302
1749172200000|2025-06-06 01:10:00|700.1|695.6|699.6|695.1|700.8|696.3|699.6|695.1|3936
1749172500000|2025-06-06 01:15:00|700|695.5|701.1|696.6|701.1|696.6|700|695.5|5329
1749172800000|2025-06-06 01:20:00|701|696.5|701.1|696.6|701.5|697|700.6|696.1|4860
1749173100000|2025-06-06 01:25:00|701|696.5|701.1|696.6|702.1|697.6|700.6|696.1|8413
1749173400000|2025-06-06 01:30:00|701.5|697|702.1|697.6|702.1|697.6|700.6|696.1|5612
1749173700000|2025-06-06 01:35:00|701.8|697.3|701.6|697.1|702.1|697.6|701.1|696.6|3547
1749174000000|2025-06-06 01:40:00|701.8|697.3|702.6|698.1|702.6|698.1|701.6|697.1|3572
1749174300000|2025-06-06 01:45:00|702.3|697.8|702.6|698.1|702.6|698.1|701.6|697.1|4198
1749174600000|2025-06-06 01:50:00|702.3|697.8|702|697.5|702.3|697.8|701.1|696.6|5123
1749174900000|2025-06-06 01:55:00|702.1|697.6|701.1|696.6|702.1|697.6|701|696.5|3997
1749175200000|2025-06-06 02:00:00|701|696.5|701.1|696.6|701.5|697|700.6|696.1|6515
1749175500000|2025-06-06 02:05:00|701|696.5|701.1|696.6|701.1|696.6|700.6|696.1|2724
1749175800000|2025-06-06 02:10:00|701.3|696.8|701.6|697.1|701.6|697.1|701.1|696.6|2518
1749177000000|2025-06-06 02:30:00|701.5|697|702.6|698.1|703.1|698.6|701.1|696.6|7738
1749177300000|2025-06-06 02:35:00|702.8|698.3|702.1|697.6|702.8|698.3|701.6|697.1|3510
1749177600000|2025-06-06 02:40:00|702.2|697.7|702.7|698.2|702.7|698.2|702.2|697.7|2342
1749177900000|2025-06-06 02:45:00|702.6|698.1|703.7|699.2|703.7|699.2|702.2|697.7|5681
1749178200000|2025-06-06 02:50:00|703.6|699.1|703.1|698.6|703.7|699.2|702.7|698.2|5147
1749178500000|2025-06-06 02:55:00|703.2|698.7|703.2|698.7|703.2|698.7|703.1|698.6|2654
1749178800000|2025-06-06 03:00:00|703.6|699.1|703.6|699.1|705.1|700.6|703.2|698.7|12756
1749179100000|2025-06-06 03:05:00|703.7|699.2|704.2|699.7|704.2|699.7|703.6|699.1|2684
1749179400000|2025-06-06 03:10:00|704.1|699.6|703.7|699.2|704.2|699.7|703.6|699.1|3306
1749179700000|2025-06-06 03:15:00|704.1|699.6|703.2|698.7|704.2|699.7|703.2|698.7|2964
1749180000000|2025-06-06 03:20:00|703.4|698.9|702.7|698.2|703.7|699.2|702.6|698.1|5285
1749180300000|2025-06-06 03:25:00|702.6|698.1|701.5|697|702.6|698.1|701.1|696.6|5583
1749187800000|2025-06-06 05:30:00|701.2|696.7|701.1|696.6|701.2|696.7|700.6|696.1|5599
1749188100000|2025-06-06 05:35:00|700.7|696.2|699.6|695.1|701.1|696.6|699.6|695.1|6211
1749188400000|2025-06-06 05:40:00|699.2|694.7|700.1|695.6|700.2|695.7|699.1|694.6|5939
1749188700000|2025-06-06 05:45:00|699.7|695.2|700.2|695.7|700.2|695.7|699.2|694.7|4161
1749189000000|2025-06-06 05:50:00|700.1|695.6|700.3|695.8|700.3|695.8|699.7|695.2|2767
1749189300000|2025-06-06 05:55:00|700.2|695.7|701.3|696.8|701.5|697|700.2|695.7|2996
1749189600000|2025-06-06 06:00:00|701|696.5|700.5|696|701.3|696.8|699.8|695.3|7742
1749189900000|2025-06-06 06:05:00|700.8|696.3|700.8|696.3|701|696.5|700.3|695.8|2189
1749190200000|2025-06-06 06:10:00|700.5|696|700.6|696.1|701|696.5|700.5|696|1905
1749190500000|2025-06-06 06:15:00|700.5|696|701|696.5|701|696.5|700.5|696|1865
1749190800000|2025-06-06 06:20:00|700.6|696.1|700.1|695.6|701.1|696.6|700.1|695.6|3908
1749191100000|2025-06-06 06:25:00|700|695.5|700.6|696.1|700.6|696.1|700|695.5|1720
1749191400000|2025-06-06 06:30:00|700.7|696.2|700.6|696.1|701.1|696.6|700.1|695.6|3049
1749191700000|2025-06-06 06:35:00|700.3|695.8|700.6|696.1|700.6|696.1|700.1|695.6|1233
1749192000000|2025-06-06 06:40:00|700.3|695.8|700.6|696.1|700.8|696.3|700.3|695.8|1556
1749192300000|2025-06-06 06:45:00|700.4|695.9|700.7|696.2|700.8|696.3|700.1|695.6|2379
1749192600000|2025-06-06 06:50:00|700.6|696.1|700.1|695.6|700.8|696.3|699.8|695.3|5333
1749192900000|2025-06-06 06:55:00|700.2|695.7|700.1|695.6|700.3|695.8|699.2|694.7|8118
1749193200000|2025-06-06 07:00:00|700|695.5|700.1|695.6|700.1|695.6|700|695.5|0
1749214800000|2025-06-06 13:00:00|699.5|695|698.4|693.9|699.5|695|696.9|692.4|20950
1749215100000|2025-06-06 13:05:00|698|693.5|697.5|693|698.9|694.4|697.4|692.9|9520
1749215400000|2025-06-06 13:10:00|697.4|692.9|697.4|692.9|697.9|693.4|697|692.5|6374
1749215700000|2025-06-06 13:15:00|697.3|692.8|698.2|693.7|699.2|694.7|696.7|692.2|7429
1749216000000|2025-06-06 13:20:00|698.4|693.9|698.2|693.7|698.7|694.2|698.2|693.7|3069
1749216300000|2025-06-06 13:25:00|698.4|693.9|698.7|694.2|698.7|694.2|698.2|693.7|2221
1749216600000|2025-06-06 13:30:00|699.1|694.6|699.2|694.7|699.7|695.2|698.7|694.2|4461
1749216900000|2025-06-06 13:35:00|699.1|694.6|699.6|695.1|699.7|695.2|698.7|694.2|3060
1749217200000|2025-06-06 13:40:00|699.7|695.2|698.6|694.1|700.6|696.1|698.6|694.1|6690
1749217500000|2025-06-06 13:45:00|699.1|694.6|698.2|693.7|699.1|694.6|698.1|693.6|2290
1749217800000|2025-06-06 13:50:00|698.6|694.1|698.1|693.6|698.6|694.1|698.1|693.6|1929
1749218100000|2025-06-06 13:55:00|698.2|693.7|698.1|693.6|698.6|694.1|698.1|693.6|1719
1749218400000|2025-06-06 14:00:00|698.2|693.7|698.6|694.1|698.6|694.1|698.1|693.6|2299
1749218700000|2025-06-06 14:05:00|698.2|693.7|698.1|693.6|698.6|694.1|698.1|693.6|1864
1749219000000|2025-06-06 14:10:00|698.2|693.7|698.1|693.6|698.2|693.7|698.1|693.6|659
1749219300000|2025-06-06 14:15:00|698.2|693.7|696.7|692.2|698.2|693.7|696.7|692.2|3977
1749219600000|2025-06-06 14:20:00|697.1|692.6|697.1|692.6|697.6|693.1|697.1|692.6|2421
1749219900000|2025-06-06 14:25:00|697.2|692.7|697.6|693.1|697.7|693.2|697.1|692.6|2553
1749220200000|2025-06-06 14:30:00|697.7|693.2|697.2|692.7|698.1|693.6|697.1|692.6|3405
1749220500000|2025-06-06 14:35:00|697.1|692.6|697.6|693.1|697.7|693.2|696.7|692.2|1562
1749220800000|2025-06-06 14:40:00|697.7|693.2|697.7|693.2|697.7|693.2|697.2|692.7|1606
1749221100000|2025-06-06 14:45:00|697.6|693.1|697.2|692.7|697.6|693.1|697.1|692.6|779
1749221400000|2025-06-06 14:50:00|697.1|692.6|696.6|692.1|697.1|692.6|696.6|692.1|2494
1749221700000|2025-06-06 14:55:00|696.7|692.2|696.2|691.7|697.2|692.7|695.8|691.3|9081
1749430800000|2025-06-09 01:00:00|695.4|690.9|696.5|692|697|692.5|694|689.5|19401
1749431100000|2025-06-09 01:05:00|696.3|691.8|695.5|691|697|692.5|695.5|691|6291
1749431400000|2025-06-09 01:10:00|695.1|690.6|695.1|690.6|695.5|691|694|689.5|8495
1749431700000|2025-06-09 01:15:00|695|690.5|695.6|691.1|695.6|691.1|694.6|690.1|3082
1749432000000|2025-06-09 01:20:00|696|691.5|695.1|690.6|696.1|691.6|695.1|690.6|2697
1749432300000|2025-06-09 01:25:00|695.5|691|695.6|691.1|695.6|691.1|695.1|690.6|2648
1749432600000|2025-06-09 01:30:00|695.5|691|695.1|690.6|695.6|691.1|694.6|690.1|3370
1749432900000|2025-06-09 01:35:00|694.8|690.3|696.1|691.6|696.6|692.1|694.8|690.3|3947
1749433200000|2025-06-09 01:40:00|696.5|692|695.6|691.1|696.6|692.1|695.3|690.8|5336
1749433500000|2025-06-09 01:45:00|695.5|691|695|690.5|695.5|691|694.5|690|2281
1749433800000|2025-06-09 01:50:00|695.3|690.8|695|690.5|695.3|690.8|694.8|690.3|1708
1749434100000|2025-06-09 01:55:00|694.8|690.3|696|691.5|696|691.5|694.8|690.3|1096
1749434400000|2025-06-09 02:00:00|696.3|691.8|697.3|692.8|697.8|693.3|696.3|691.8|8041
1749434700000|2025-06-09 02:05:00|697|692.5|697.3|692.8|698.8|694.3|696.8|692.3|8833
1749435000000|2025-06-09 02:10:00|697.5|693|698.3|693.8|698.8|694.3|697.3|692.8|6121
1749436200000|2025-06-09 02:30:00|697.9|693.4|698.3|693.8|698.8|694.3|697.8|693.3|5070
1749436500000|2025-06-09 02:35:00|698.4|693.9|697.3|692.8|698.4|693.9|697.3|692.8|1741
1749436800000|2025-06-09 02:40:00|697.4|692.9|697.3|692.8|697.8|693.3|696.8|692.3|2429
1749437100000|2025-06-09 02:45:00|697.4|692.9|696.3|691.8|697.4|692.9|696.3|691.8|1967
1749437400000|2025-06-09 02:50:00|696.4|691.9|696.9|692.4|697.3|692.8|696.3|691.8|1972
1749437700000|2025-06-09 02:55:00|696.8|692.3|696.8|692.3|697.3|692.8|696.4|691.9|2390
1749438000000|2025-06-09 03:00:00|696.9|692.4|696.9|692.4|697.4|692.9|696.8|692.3|1730
1749438300000|2025-06-09 03:05:00|696.8|692.3|696.8|692.3|696.9|692.4|696.3|691.8|2047
1749438600000|2025-06-09 03:10:00|696.7|692.2|696.8|692.3|697.3|692.8|696.7|692.2|1499
1749438900000|2025-06-09 03:15:00|696.9|692.4|697.3|692.8|697.3|692.8|696.8|692.3|1471
1749439200000|2025-06-09 03:20:00|696.9|692.4|696.4|691.9|696.9|692.4|696.3|691.8|1704
1749439500000|2025-06-09 03:25:00|696.3|691.8|696.4|691.9|696.9|692.4|695.3|690.8|4685
1749447000000|2025-06-09 05:30:00|696.3|691.8|695.4|690.9|696.4|691.9|695.4|690.9|3951
1749447300000|2025-06-09 05:35:00|695.8|691.3|695.9|691.4|696.4|691.9|695.4|690.9|2642
1749447600000|2025-06-09 05:40:00|696.1|691.6|696.8|692.3|696.9|692.4|695.9|691.4|1798
1749447900000|2025-06-09 05:45:00|696.9|692.4|696.9|692.4|696.9|692.4|696.8|692.3|612
1749448200000|2025-06-09 05:50:00|696.6|692.1|697.4|692.9|697.7|693.2|696.4|691.9|3359
1749448500000|2025-06-09 05:55:00|697.7|693.2|697.9|693.4|697.9|693.4|697.4|692.9|3193
1749448800000|2025-06-09 06:00:00|698.2|693.7|696.9|692.4|698.2|693.7|696.9|692.4|2399
1749449100000|2025-06-09 06:05:00|696.6|692.1|695.9|691.4|696.9|692.4|695.9|691.4|3923
1749449400000|2025-06-09 06:10:00|696|691.5|695.9|691.4|696.4|691.9|695.9|691.4|1568
1749449700000|2025-06-09 06:15:00|695.5|691|694.9|690.4|695.9|691.4|694.9|690.4|5638
1749450000000|2025-06-09 06:20:00|694.5|690|692.2|687.7|694.5|690|692.2|687.7|16729
1749450300000|2025-06-09 06:25:00|692.5|688|693|688.5|693|688.5|692.2|687.7|12190
1749450600000|2025-06-09 06:30:00|692.7|688.2|692.5|688|693|688.5|692.5|688|3933
1749450900000|2025-06-09 06:35:00|692.6|688.1|693|688.5|693.2|688.7|692.5|688|4590
1749451200000|2025-06-09 06:40:00|692.7|688.2|693.5|689|693.9|689.4|692.7|688.2|5072
1749451500000|2025-06-09 06:45:00|693.9|689.4|694.4|689.9|695|690.5|693.7|689.2|5914
1749451800000|2025-06-09 06:50:00|694|689.5|694.5|690|694.5|690|694|689.5|4043
1749452100000|2025-06-09 06:55:00|694.9|690.4|694.1|689.6|695|690.5|694.1|689.6|7341
1749474000000|2025-06-09 13:00:00|695.2|690.7|693|688.5|695.3|690.8|692.8|688.3|17613
1749474300000|2025-06-09 13:05:00|692.5|688|692.5|688|692.5|688|691.8|687.3|11139
1749474600000|2025-06-09 13:10:00|692.8|688.3|692.6|688.1|693|688.5|692.3|687.8|4843
1749474900000|2025-06-09 13:15:00|693|688.5|691.3|686.8|693.3|688.8|690.8|686.3|13311
1749475200000|2025-06-09 13:20:00|691.1|686.6|690.9|686.4|691.3|686.8|690.3|685.8|13763
1749475500000|2025-06-09 13:25:00|691.3|686.8|690.6|686.1|691.8|687.3|690.6|686.1|7498
1749475800000|2025-06-09 13:30:00|690.5|686|690.1|685.6|690.6|686.1|689.6|685.1|7466
1749476100000|2025-06-09 13:35:00|690|685.5|689.6|685.1|690.1|685.6|689.6|685.1|4129
1749476400000|2025-06-09 13:40:00|689.3|684.8|689.6|685.1|689.6|685.1|689.1|684.6|7065
1749476700000|2025-06-09 13:45:00|690.1|685.6|689.6|685.1|690.1|685.6|689.6|685.1|4001
1749477000000|2025-06-09 13:50:00|690|685.5|689.6|685.1|690.1|685.6|689.6|685.1|2171
1749477300000|2025-06-09 13:55:00|689.9|685.4|689.6|685.1|690.1|685.6|689.1|684.6|5294
1749477600000|2025-06-09 14:00:00|689.4|684.9|690.1|685.6|690.1|685.6|689.4|684.9|2843
1749477900000|2025-06-09 14:05:00|690|685.5|691.1|686.6|691.3|686.8|689.6|685.1|4288
1749478200000|2025-06-09 14:10:00|||||||||1263
1749478500000|2025-06-09 14:15:00|691.4|686.9|691.1|686.6|691.6|687.1|691.1|686.6|2412
1749478800000|2025-06-09 14:20:00|691.3|686.8|691.1|686.6|691.6|687.1|690.6|686.1|3164
1749479100000|2025-06-09 14:25:00|691|686.5|691.1|686.6|691.1|686.6|690.6|686.1|1652
1749479400000|2025-06-09 14:30:00|690.7|686.2|690.6|686.1|691.1|686.6|690.6|686.1|1346
1749479700000|2025-06-09 14:35:00|690.2|685.7|690.6|686.1|690.6|686.1|689.7|685.2|3035
1749480000000|2025-06-09 14:40:00|690.2|685.7|690.6|686.1|691.1|686.6|690.2|685.7|1142
1749480300000|2025-06-09 14:45:00|690.7|686.2|690.1|685.6|690.7|686.2|689.7|685.2|2605
1749480600000|2025-06-09 14:50:00|690.2|685.7|690.2|685.7|690.2|685.7|690.1|685.6|516
1749480900000|2025-06-09 14:55:00|690.1|685.6|690.7|686.2|690.7|686.2|690.1|685.6|4173
1749517200000|2025-06-10 01:00:00|690.5|686|689.6|685.1|690.5|686|689.1|684.6|9811
1749517500000|2025-06-10 01:05:00|689.5|685|689.5|685|690.5|686|689.3|684.8|2804
1749517800000|2025-06-10 01:10:00|689.8|685.3|690.5|686|692.2|687.7|689.8|685.3|10004
1749518100000|2025-06-10 01:15:00|690.6|686.1|690.8|686.3|691.3|686.8|690.3|685.8|2243
1749518400000|2025-06-10 01:20:00|691|686.5|691.8|687.3|692.3|687.8|690.8|686.3|5429
1749518700000|2025-06-10 01:25:00|691.5|687|690.8|686.3|692.3|687.8|690.3|685.8|5248
1749519000000|2025-06-10 01:30:00|691|686.5|690.5|686|691.5|687|690.5|686|3036
1749519300000|2025-06-10 01:35:00|690.8|686.3|692|687.5|692|687.5|690.8|686.3|3416
1749519600000|2025-06-10 01:40:00|691.5|687|691.5|687|692|687.5|691.5|687|2017
1749519900000|2025-06-10 01:45:00|691|686.5|691.5|687|691.5|687|691|686.5|1045
1749520200000|2025-06-10 01:50:00|691.9|687.4|692.5|688|692.5|688|691.9|687.4|3716
1749520500000|2025-06-10 01:55:00|692.8|688.3|692.8|688.3|693.8|689.3|692.3|687.8|7884
1749520800000|2025-06-10 02:00:00|692.9|688.4|693.3|688.8|693.9|689.4|692.3|687.8|6075
1749521100000|2025-06-10 02:05:00|693.4|688.9|693.3|688.8|694.3|689.8|693.2|688.7|5870
1749521400000|2025-06-10 02:10:00|693.4|688.9|693.3|688.8|693.4|688.9|692.4|687.9|3521
1749522600000|2025-06-10 02:30:00|693.2|688.7|693.8|689.3|693.8|689.3|692.8|688.3|5007
1749522900000|2025-06-10 02:35:00|694.3|689.8|693.8|689.3|694.3|689.8|693.3|688.8|3912
1749523200000|2025-06-10 02:40:00|693.9|689.4|693.8|689.3|694.3|689.8|693.3|688.8|3218
1749523500000|2025-06-10 02:45:00|693.4|688.9|693.8|689.3|693.8|689.3|693.3|688.8|2266
1749523800000|2025-06-10 02:50:00|693.9|689.4|693.9|689.4|694.4|689.9|693.8|689.3|5533
1749524100000|2025-06-10 02:55:00|694.3|689.8|694.3|689.8|694.9|690.4|694.3|689.8|4803
1749524400000|2025-06-10 03:00:00|694.6|690.1|693.8|689.3|694.8|690.3|693.8|689.3|5013
1749524700000|2025-06-10 03:05:00|694.1|689.6|694.3|689.8|694.3|689.8|693.8|689.3|2448
1749525000000|2025-06-10 03:10:00|694.8|690.3|694.3|689.8|695.3|690.8|694.3|689.8|3718
1749525300000|2025-06-10 03:15:00|694.2|689.7|694.3|689.8|694.3|689.8|693.8|689.3|2330
1749525600000|2025-06-10 03:20:00|694.6|690.1|693.8|689.3|694.7|690.2|693.3|688.8|3976
1749525900000|2025-06-10 03:25:00|694.1|689.6|693.7|689.2|694.3|689.8|693.3|688.8|2795
1749533400000|2025-06-10 05:30:00|691.3|686.8|690.4|685.9|691.3|686.8|688.4|683.9|28338
1749533700000|2025-06-10 05:35:00|690.8|686.3|690.9|686.4|691.4|686.9|690.4|685.9|5958
1749534000000|2025-06-10 05:40:00|691|686.5|693.9|689.4|693.9|689.4|691|686.5|9456
1749534300000|2025-06-10 05:45:00|693.7|689.2|693.7|689.2|694.7|690.2|693.2|688.7|7835
1749534600000|2025-06-10 05:50:00|693.4|688.9|691.9|687.4|693.8|689.3|690.7|686.2|9142
1749534900000|2025-06-10 05:55:00|691.8|687.3|691.4|686.9|691.9|687.4|691|686.5|2204
1749535200000|2025-06-10 06:00:00|691.7|687.2|692.4|687.9|692.5|688|691.2|686.7|4980
1749535500000|2025-06-10 06:05:00|692.6|688.1|691.9|687.4|692.9|688.4|691.4|686.9|4162
1749535800000|2025-06-10 06:10:00|691.7|687.2|691.6|687.1|691.7|687.2|690.9|686.4|2096
1749536100000|2025-06-10 06:15:00|691.9|687.4|691.4|686.9|691.9|687.4|691.1|686.6|3752
1749536400000|2025-06-10 06:20:00|691.5|687|691.9|687.4|692.1|687.6|691.4|686.9|1771
1749536700000|2025-06-10 06:25:00|691.5|687|691.9|687.4|692|687.5|690.9|686.4|2453
1749537000000|2025-06-10 06:30:00|691.5|687|691|686.5|692|687.5|691|686.5|2462
1749537300000|2025-06-10 06:35:00|691.4|686.9|690.5|686|691.4|686.9|690.5|686|3514
1749537600000|2025-06-10 06:40:00|690.9|686.4|690.5|686|690.9|686.4|690.4|685.9|2480
1749537900000|2025-06-10 06:45:00|690.9|686.4|690.9|686.4|691|686.5|690.5|686|3353
1749538200000|2025-06-10 06:50:00|690.5|686|690|685.5|690.9|686.4|690|685.5|6375
1749538500000|2025-06-10 06:55:00|690.4|685.9|690|685.5|690.5|686|689.6|685.1|8979
1749560400000|2025-06-10 13:00:00|691.2|686.7|692|687.5|692.3|687.8|690.5|686|17703
1749560700000|2025-06-10 13:05:00|692.3|687.8|692.5|688|693.3|688.8|691.8|687.3|9087
1749561000000|2025-06-10 13:10:00|692.8|688.3|692.5|688|693.5|689|692.5|688|5382
1749561300000|2025-06-10 13:15:00|692.1|687.6|692.5|688|693|688.5|692|687.5|7187
1749561600000|2025-06-10 13:20:00|692.3|687.8|692.8|688.3|692.8|688.3|692|687.5|3103
1749561900000|2025-06-10 13:25:00|692.5|688|693|688.5|693|688.5|692.3|687.8|2283
1749562200000|2025-06-10 13:30:00|693.4|688.9|693|688.5|693.5|689|693|688.5|3472
1749562500000|2025-06-10 13:35:00|||||||||601
1749562800000|2025-06-10 13:40:00|693.3|688.8|693.8|689.3|693.8|689.3|693|688.5|5024
1749563100000|2025-06-10 13:45:00|693.5|689|694.8|690.3|694.8|690.3|693.5|689|8209
1749563400000|2025-06-10 13:50:00|695|690.5|695.3|690.8|695.5|691|695|690.5|7439
1749563700000|2025-06-10 13:55:00|695|690.5|695|690.5|695|690.5|694.3|689.8|3390
1749564000000|2025-06-10 14:00:00|694.8|690.3|695.5|691|695.5|691|694.5|690|3833
1749564300000|2025-06-10 14:05:00|695.4|690.9|695.3|690.8|696|691.5|695.3|690.8|4734
1749564600000|2025-06-10 14:10:00|695.5|691|696|691.5|696|691.5|695.5|691|2877
1749564900000|2025-06-10 14:15:00|695.9|691.4|695.3|690.8|696.8|692.3|695.3|690.8|8948
1749565200000|2025-06-10 14:20:00|695.6|691.1|695.3|690.8|695.9|691.4|695.3|690.8|2001
1749565500000|2025-06-10 14:25:00|695.4|690.9|695.8|691.3|695.9|691.4|695.4|690.9|1362
1749565800000|2025-06-10 14:30:00|695.9|691.4|696.9|692.4|696.9|692.4|695.8|691.3|4159
1749566100000|2025-06-10 14:35:00|696.8|692.3|697.9|693.4|697.9|693.4|696.8|692.3|7982
1749566400000|2025-06-10 14:40:00|697.8|693.3|697.4|692.9|697.8|693.3|697.3|692.8|4146
1749566700000|2025-06-10 14:45:00|697.3|692.8|698.3|693.8|698.3|693.8|697.3|692.8|5225
1749567000000|2025-06-10 14:50:00|697.9|693.4|697.8|693.3|698.3|693.8|697.4|692.9|4594
1749567300000|2025-06-10 14:55:00|697.4|692.9|697.6|693.1|697.8|693.3|697.3|692.8|4665
1749567600000|2025-06-10 15:00:00|697.5|693|697.5|693|697.5|693|697.5|693|0
1749603600000|2025-06-11 01:00:00|696.7|692.2|696.8|692.3|696.8|692.3|695.3|690.8|12733
1749603900000|2025-06-11 01:05:00|697.2|692.7|697.8|693.3|698.8|694.3|696.8|692.3|12265
1749604200000|2025-06-11 01:10:00|697.5|693|697.8|693.3|698.3|693.8|697.3|692.8|6144
1749604500000|2025-06-11 01:15:00|697.5|693|696.8|692.3|697.8|693.3|696.2|691.7|5956
1749604800000|2025-06-11 01:20:00|696.7|692.2|696.3|691.8|696.8|692.3|696.3|691.8|2006
1749605100000|2025-06-11 01:25:00|696.5|692|696.3|691.8|696.8|692.3|696.3|691.8|2784
1749605400000|2025-06-11 01:30:00|696.6|692.1|696.3|691.8|696.8|692.3|696.3|691.8|2757
1749605700000|2025-06-11 01:35:00|696.1|691.6|696.8|692.3|696.8|692.3|696.1|691.6|2765
1749606000000|2025-06-11 01:40:00|697|692.5|697.5|693|697.8|693.3|697|692.5|6778
1749606300000|2025-06-11 01:45:00|697.4|692.9|697.5|693|698|693.5|697.3|692.8|2616
1749606600000|2025-06-11 01:50:00|697.8|693.3|697.8|693.3|698|693.5|697.4|692.9|2157
1749606900000|2025-06-11 01:55:00|698|693.5|698.3|693.8|698.3|693.8|697.8|693.3|5056
1749607200000|2025-06-11 02:00:00|698|693.5|697.8|693.3|698.3|693.8|696.8|692.3|7941
1749607500000|2025-06-11 02:05:00|697.6|693.1|698.1|693.6|698.2|693.7|697.6|693.1|1756
1749607800000|2025-06-11 02:10:00|697.8|693.3|697.3|692.8|697.8|693.3|697.3|692.8|2470
1749609000000|2025-06-11 02:30:00|697|692.5|696.3|691.8|697.3|692.8|696.3|691.8|5068
1749609300000|2025-06-11 02:35:00|696.5|692|695.5|691|696.8|692.3|695|690.5|9853
1749609600000|2025-06-11 02:40:00|695.8|691.3|695.5|691|696.3|691.8|695.5|691|2413
1749609900000|2025-06-11 02:45:00|695.3|690.8|695.3|690.8|696|691.5|695|690.5|3723
1749610200000|2025-06-11 02:50:00|695.5|691|695.3|690.8|695.5|691|695.3|690.8|865
1749610500000|2025-06-11 02:55:00|695|690.5|695|690.5|695|690.5|694.5|690|4002
1749610800000|2025-06-11 03:00:00|694.8|690.3|694.5|690|695.4|690.9|694.5|690|4706
1749611100000|2025-06-11 03:05:00|694.8|690.3|695.9|691.4|695.9|691.4|694.5|690|3477
1749611400000|2025-06-11 03:10:00|696.3|691.8|696.9|692.4|696.9|692.4|695.9|691.4|2886
1749611700000|2025-06-11 03:15:00|696.8|692.3|696.9|692.4|696.9|692.4|696.3|691.8|2937
1749612000000|2025-06-11 03:20:00|697.3|692.8|696.9|692.4|697.4|692.9|696.8|692.3|3403
1749612300000|2025-06-11 03:25:00|697.3|692.8|698.4|693.9|698.4|693.9|697.3|692.8|5109
1749619800000|2025-06-11 05:30:00|698.3|693.8|698.4|693.9|698.9|694.4|697.9|693.4|9196
1749620100000|2025-06-11 05:35:00|698.3|693.8|698.4|693.9|698.4|693.9|698.3|693.8|1646
1749620400000|2025-06-11 05:40:00|697.9|693.4|698.3|693.8|698.4|693.9|697.9|693.4|2857
1749620700000|2025-06-11 05:45:00|698.4|693.9|698.4|693.9|698.8|694.3|697.9|693.4|3390
1749621000000|2025-06-11 05:50:00|698.3|693.8|697.9|693.4|698.4|693.9|697.9|693.4|1448
1749621300000|2025-06-11 05:55:00|697.8|693.3|697.9|693.4|697.9|693.4|697.8|693.3|682
1749621600000|2025-06-11 06:00:00|698.3|693.8|699.4|694.9|699.4|694.9|697.9|693.4|7316
1749621900000|2025-06-11 06:05:00|699.8|695.3|699.8|695.3|699.9|695.4|699.4|694.9|8295
1749622200000|2025-06-11 06:10:00|699.9|695.4|701.4|696.9|701.8|697.3|699.9|695.4|16242
1749622500000|2025-06-11 06:15:00|701.8|697.3|700.4|695.9|701.8|697.3|699.9|695.4|9129
1749622800000|2025-06-11 06:20:00|700.2|695.7|699.9|695.4|700.4|695.9|699.9|695.4|3066
1749623100000|2025-06-11 06:25:00|699.8|695.3|699.2|694.7|699.9|695.4|699.2|694.7|3984
1749623400000|2025-06-11 06:30:00|699.4|694.9|699.4|694.9|699.9|695.4|699.2|694.7|2297
1749623700000|2025-06-11 06:35:00|699.5|695|699.9|695.4|699.9|695.4|699.4|694.9|2509
1749624000000|2025-06-11 06:40:00|699.7|695.2|699.5|695|699.9|695.4|698.9|694.4|4822
1749624300000|2025-06-11 06:45:00|699.6|695.1|699.6|695.1|700.1|695.6|699.4|694.9|2337
1749624600000|2025-06-11 06:50:00|699.9|695.4|699.9|695.4|699.9|695.4|699.4|694.9|4171
1749624900000|2025-06-11 06:55:00|700.2|695.7|699|694.5|700.4|695.9|698.6|694.1|10864
1749646800000|2025-06-11 13:00:00|698.8|694.3|697.5|693|698.8|694.3|697|692.5|16670
1749647100000|2025-06-11 13:05:00|697.9|693.4|697|692.5|698|693.5|696.5|692|7503
1749647400000|2025-06-11 13:10:00|697.1|692.6|697.1|692.6|697.1|692.6|697|692.5|2708
1749647700000|2025-06-11 13:15:00|697|692.5|696.6|692.1|697.1|692.6|696.5|692|3876
1749648000000|2025-06-11 13:20:00|696.5|692|696.1|691.6|696.5|692|696|691.5|5856
1749648300000|2025-06-11 13:25:00|696|691.5|695.3|690.8|696.1|691.6|695.1|690.6|10216
1749648600000|2025-06-11 13:30:00|695.1|690.6|695.5|691|695.6|691.1|695.1|690.6|4142
1749648900000|2025-06-11 13:35:00|695.9|691.4|696|691.5|696|691.5|695.6|691.1|2815
1749649200000|2025-06-11 13:40:00|695.6|691.1|696|691.5|696.1|691.6|695.6|691.1|683
1749649500000|2025-06-11 13:45:00|695.6|691.1|696.1|691.6|696.1|691.6|695.6|691.1|2035
1749649800000|2025-06-11 13:50:00|696|691.5|696.1|691.6|696.6|692.1|696|691.5|2526
1749650100000|2025-06-11 13:55:00|696|691.5|695.5|691|696|691.5|695.5|691|1207
1749650400000|2025-06-11 14:00:00|695.6|691.1|695.1|690.6|695.6|691.1|694.6|690.1|4377
1749650700000|2025-06-11 14:05:00|695.5|691|695.5|691|695.6|691.1|695.5|691|1520
1749651000000|2025-06-11 14:10:00|695.6|691.1|695.6|691.1|695.6|691.1|695.6|691.1|613
1749651300000|2025-06-11 14:15:00|||||||||660
1749651600000|2025-06-11 14:20:00|695.3|690.8|695.1|690.6|695.3|690.8|695|690.5|2587
1749651900000|2025-06-11 14:25:00|695.2|690.7|694.8|690.3|695.3|690.8|694.8|690.3|2239
1749652200000|2025-06-11 14:30:00|694.6|690.1|694.8|690.3|694.8|690.3|694.6|690.1|2163
1749652500000|2025-06-11 14:35:00|695.1|690.6|694.1|689.6|695.3|690.8|694.1|689.6|5956
1749652800000|2025-06-11 14:40:00|694.3|689.8|695.1|690.6|695.1|690.6|694.3|689.8|3719
1749653100000|2025-06-11 14:45:00|||||||||786
1749653400000|2025-06-11 14:50:00|||||||||624
1749653700000|2025-06-11 14:55:00|694.8|690.3|695.2|690.7|695.3|690.8|694.8|690.3|2663
1749690000000|2025-06-12 01:00:00|695.5|691|696|691.5|696.1|691.6|695.1|690.6|6325
1749690300000|2025-06-12 01:05:00|696.3|691.8|696.7|692.2|697|692.5|696.3|691.8|4047
1749690600000|2025-06-12 01:10:00|697|692.5|696.7|692.2|697.2|692.7|696.7|692.2|3556
1749690900000|2025-06-12 01:15:00|697|692.5|696.7|692.2|697.2|692.7|696.7|692.2|1635
1749691200000|2025-06-12 01:20:00|696.2|691.7|696.2|691.7|696.7|692.2|696|691.5|2838
1749691500000|2025-06-12 01:25:00|696|691.5|696.7|692.2|696.7|692.2|696|691.5|1947
1749691800000|2025-06-12 01:30:00|696.5|692|696.7|692.2|697.2|692.7|696.2|691.7|2858
1749692100000|2025-06-12 01:35:00|696.5|692|696.2|691.7|696.7|692.2|695.7|691.2|1988
1749692400000|2025-06-12 01:40:00|696.5|692|696.7|692.2|696.7|692.2|696.2|691.7|826
1749692700000|2025-06-12 01:45:00|697|692.5|696.7|692.2|697.2|692.7|696.5|692|1892
1749693000000|2025-06-12 01:50:00|697|692.5|696.2|691.7|697|692.5|696.2|691.7|1433
1749693300000|2025-06-12 01:55:00|696|691.5|696|691.5|696.2|691.7|695.5|691|3151
1749693600000|2025-06-12 02:00:00|695.7|691.2|697.2|692.7|698|693.5|695.7|691.2|7253
1749693900000|2025-06-12 02:05:00|697.5|693|698.2|693.7|698.2|693.7|697.2|692.7|3755
1749694200000|2025-06-12 02:10:00|698.5|694|697.5|693|698.5|694|697.5|693|4592
1749695400000|2025-06-12 02:30:00|697|692.5|697.5|693|697.7|693.2|697|692.5|2063
1749695700000|2025-06-12 02:35:00|697.2|692.7|697.7|693.2|697.7|693.2|697.2|692.7|1042
1749696000000|2025-06-12 02:40:00|697.6|693.1|697|692.5|697.6|693.1|697|692.5|1400
1749696300000|2025-06-12 02:45:00|696.7|692.2|697|692.5|697|692.5|696.5|692|2259
1749696600000|2025-06-12 02:50:00|696.6|692.1|696.6|692.1|697|692.5|696.5|692|1054
1749696900000|2025-06-12 02:55:00|697|692.5|697|692.5|697|692.5|696.5|692|1425
1749697200000|2025-06-12 03:00:00|697.1|692.6|696|691.5|697.1|692.6|695.5|691|3155
1749697500000|2025-06-12 03:05:00|695.5|691|695.5|691|696.5|692|695.5|691|2736
1749697800000|2025-06-12 03:10:00|695.6|691.1|695.5|691|696|691.5|695.5|691|1257
1749698100000|2025-06-12 03:15:00|695.6|691.1|696.5|692|696.5|692|695.1|690.6|5934
1749698400000|2025-06-12 03:20:00|696.1|691.6|696|691.5|696.1|691.6|696|691.5|729
1749698700000|2025-06-12 03:25:00|696.1|691.6|695.9|691.4|696.5|692|695.9|691.4|3009
1749706200000|2025-06-12 05:30:00|696|691.5|694.5|690|696|691.5|694.5|690|10499
1749706500000|2025-06-12 05:35:00|694.9|690.4|694.1|689.6|695|690.5|694|689.5|7273
1749706800000|2025-06-12 05:40:00|694.5|690|693.8|689.3|694.5|690|693.6|689.1|8842
1749707100000|2025-06-12 05:45:00|693.6|689.1|692.8|688.3|693.8|689.3|692.8|688.3|10958
1749707400000|2025-06-12 05:50:00|693.1|688.6|693.3|688.8|693.3|688.8|693.1|688.6|3580
1749707700000|2025-06-12 05:55:00|693.6|689.1|694.6|690.1|694.6|690.1|693.6|689.1|6344
1749708000000|2025-06-12 06:00:00|694.3|689.8|694.1|689.6|694.6|690.1|693.6|689.1|3324
1749708300000|2025-06-12 06:05:00|693.8|689.3|694.1|689.6|694.1|689.6|693.6|689.1|1320
1749708600000|2025-06-12 06:10:00|693.8|689.3|694.1|689.6|694.1|689.6|693.6|689.1|1960
1749708900000|2025-06-12 06:15:00|693.9|689.4|694.1|689.6|694.6|690.1|693.9|689.4|2593
1749709200000|2025-06-12 06:20:00|694.4|689.9|694.1|689.6|694.6|690.1|694.1|689.6|1424
1749709500000|2025-06-12 06:25:00|694.2|689.7|693.8|689.3|694.6|690.1|693.6|689.1|4403
1749709800000|2025-06-12 06:30:00|693.7|689.2|693.8|689.3|694.3|689.8|693.3|688.8|6421
1749710100000|2025-06-12 06:35:00|694.1|689.6|694.3|689.8|694.6|690.1|694.1|689.6|3157
1749710400000|2025-06-12 06:40:00|694.2|689.7|693.6|689.1|694.3|689.8|693.6|689.1|2887
1749710700000|2025-06-12 06:45:00|693.8|689.3|693.6|689.1|694.1|689.6|693.3|688.8|4074
1749711000000|2025-06-12 06:50:00|693.8|689.3|694.6|690.1|694.8|690.3|693.8|689.3|5075
1749711300000|2025-06-12 06:55:00|694.8|690.3|695.2|690.7|695.6|691.1|694.6|690.1|9068
1749733200000|2025-06-12 13:00:00|695.5|691|694.2|689.7|695.5|691|693.7|689.2|12449
1749733500000|2025-06-12 13:05:00|694.1|689.6|693.2|688.7|694.2|689.7|691.9|687.4|13187
1749733800000|2025-06-12 13:10:00|693.4|688.9|693.4|688.9|693.9|689.4|692.2|687.7|8285
1749734100000|2025-06-12 13:15:00|693|688.5|693|688.5|693.5|689|692.9|688.4|4477
1749734400000|2025-06-12 13:20:00|692.9|688.4|692.7|688.2|693|688.5|692.2|687.7|8284
1749734700000|2025-06-12 13:25:00|692.8|688.3|691.7|687.2|692.8|688.3|691.4|686.9|12720
1749735000000|2025-06-12 13:30:00|691.5|687|692.5|688|692.9|688.4|691.2|686.7|8880
1749735300000|2025-06-12 13:35:00|692.4|687.9|692|687.5|692.4|687.9|691.4|686.9|5662
1749735600000|2025-06-12 13:40:00|692.2|687.7|691.5|687|692.5|688|691.5|687|3235
1749735900000|2025-06-12 13:45:00|691.7|687.2|691.7|687.2|692.2|687.7|691.6|687.1|2354
1749736200000|2025-06-12 13:50:00|691.5|687|691.5|687|692|687.5|691.4|686.9|5007
1749736500000|2025-06-12 13:55:00|691.7|687.2|692|687.5|692|687.5|690.7|686.2|8064
1749736800000|2025-06-12 14:00:00|691.7|687.2|691.8|687.3|691.8|687.3|691.3|686.8|3149
1749737100000|2025-06-12 14:05:00|691.7|687.2|692|687.5|692|687.5|691.3|686.8|2852
1749737400000|2025-06-12 14:10:00|692.2|687.7|691.5|687|692.2|687.7|691.5|687|3390
1749737700000|2025-06-12 14:15:00|691.7|687.2|692.5|688|692.5|688|691.5|687|4385
1749738000000|2025-06-12 14:20:00|692.3|687.8|693|688.5|693.5|689|692.3|687.8|5570
1749738300000|2025-06-12 14:25:00|693.3|688.8|692.5|688|693.5|689|692.3|687.8|4572
1749738600000|2025-06-12 14:30:00|692.3|687.8|692.5|688|693|688.5|692.3|687.8|1807
1749738900000|2025-06-12 14:35:00|692.7|688.2|693|688.5|693|688.5|692.5|688|946
1749739200000|2025-06-12 14:40:00|692.7|688.2|692.5|688|693|688.5|692.5|688|2370
1749739500000|2025-06-12 14:45:00|692.8|688.3|693|688.5|693|688.5|692.3|687.8|997
1749739800000|2025-06-12 14:50:00|692.8|688.3|693|688.5|693|688.5|692.8|688.3|1005
1749740100000|2025-06-12 14:55:00|692.9|688.4|694.2|689.7|694.2|689.7|692.8|688.3|5479
1749690000000|2025-06-12 01:00:00|695.5|691|696|691.5|696.1|691.6|695.1|690.6|6325
1749690300000|2025-06-12 01:05:00|696.3|691.8|696.7|692.2|697|692.5|696.3|691.8|4047
1749690600000|2025-06-12 01:10:00|697|692.5|696.7|692.2|697.2|692.7|696.7|692.2|3556
1749690900000|2025-06-12 01:15:00|697|692.5|696.7|692.2|697.2|692.7|696.7|692.2|1635
1749691200000|2025-06-12 01:20:00|696.2|691.7|696.2|691.7|696.7|692.2|696|691.5|2838
1749691500000|2025-06-12 01:25:00|696|691.5|696.7|692.2|696.7|692.2|696|691.5|1947
1749691800000|2025-06-12 01:30:00|696.5|692|696.7|692.2|697.2|692.7|696.2|691.7|2858
1749692100000|2025-06-12 01:35:00|696.5|692|696.2|691.7|696.7|692.2|695.7|691.2|1988
1749692400000|2025-06-12 01:40:00|696.5|692|696.7|692.2|696.7|692.2|696.2|691.7|826
1749692700000|2025-06-12 01:45:00|697|692.5|696.7|692.2|697.2|692.7|696.5|692|1892
1749693000000|2025-06-12 01:50:00|697|692.5|696.2|691.7|697|692.5|696.2|691.7|1433
1749693300000|2025-06-12 01:55:00|696|691.5|696|691.5|696.2|691.7|695.5|691|3151
1749693600000|2025-06-12 02:00:00|695.7|691.2|697.2|692.7|698|693.5|695.7|691.2|7253
1749693900000|2025-06-12 02:05:00|697.5|693|698.2|693.7|698.2|693.7|697.2|692.7|3755
1749694200000|2025-06-12 02:10:00|698.5|694|697.5|693|698.5|694|697.5|693|4592
1749695400000|2025-06-12 02:30:00|697|692.5|697.5|693|697.7|693.2|697|692.5|2063
1749695700000|2025-06-12 02:35:00|697.2|692.7|697.7|693.2|697.7|693.2|697.2|692.7|1042
1749696000000|2025-06-12 02:40:00|697.6|693.1|697|692.5|697.6|693.1|697|692.5|1400
1749696300000|2025-06-12 02:45:00|696.7|692.2|697|692.5|697|692.5|696.5|692|2259
1749696600000|2025-06-12 02:50:00|696.6|692.1|696.6|692.1|697|692.5|696.5|692|1054
1749696900000|2025-06-12 02:55:00|697|692.5|697|692.5|697|692.5|696.5|692|1425
1749697200000|2025-06-12 03:00:00|697.1|692.6|696|691.5|697.1|692.6|695.5|691|3155
1749697500000|2025-06-12 03:05:00|695.5|691|695.5|691|696.5|692|695.5|691|2736
1749697800000|2025-06-12 03:10:00|695.6|691.1|695.5|691|696|691.5|695.5|691|1257
1749698100000|2025-06-12 03:15:00|695.6|691.1|696.5|692|696.5|692|695.1|690.6|5934
1749698400000|2025-06-12 03:20:00|696.1|691.6|696|691.5|696.1|691.6|696|691.5|729
1749698700000|2025-06-12 03:25:00|696.1|691.6|695.9|691.4|696.5|692|695.9|691.4|3009
1749706200000|2025-06-12 05:30:00|696|691.5|694.5|690|696|691.5|694.5|690|10499
1749706500000|2025-06-12 05:35:00|694.9|690.4|694.1|689.6|695|690.5|694|689.5|7273
1749706800000|2025-06-12 05:40:00|694.5|690|693.8|689.3|694.5|690|693.6|689.1|8842
1749707100000|2025-06-12 05:45:00|693.6|689.1|692.8|688.3|693.8|689.3|692.8|688.3|10958
1749707400000|2025-06-12 05:50:00|693.1|688.6|693.3|688.8|693.3|688.8|693.1|688.6|3580
1749707700000|2025-06-12 05:55:00|693.6|689.1|694.6|690.1|694.6|690.1|693.6|689.1|6344
1749708000000|2025-06-12 06:00:00|694.3|689.8|694.1|689.6|694.6|690.1|693.6|689.1|3324
1749708300000|2025-06-12 06:05:00|693.8|689.3|694.1|689.6|694.1|689.6|693.6|689.1|1320
1749708600000|2025-06-12 06:10:00|693.8|689.3|694.1|689.6|694.1|689.6|693.6|689.1|1960
1749708900000|2025-06-12 06:15:00|693.9|689.4|694.1|689.6|694.6|690.1|693.9|689.4|2593
1749709200000|2025-06-12 06:20:00|694.4|689.9|694.1|689.6|694.6|690.1|694.1|689.6|1424
1749709500000|2025-06-12 06:25:00|694.2|689.7|693.8|689.3|694.6|690.1|693.6|689.1|4403
1749709800000|2025-06-12 06:30:00|693.7|689.2|693.8|689.3|694.3|689.8|693.3|688.8|6421
1749710100000|2025-06-12 06:35:00|694.1|689.6|694.3|689.8|694.6|690.1|694.1|689.6|3157
1749710400000|2025-06-12 06:40:00|694.2|689.7|693.6|689.1|694.3|689.8|693.6|689.1|2887
1749710700000|2025-06-12 06:45:00|693.8|689.3|693.6|689.1|694.1|689.6|693.3|688.8|4074
1749711000000|2025-06-12 06:50:00|693.8|689.3|694.6|690.1|694.8|690.3|693.8|689.3|5075
1749711300000|2025-06-12 06:55:00|694.8|690.3|695.2|690.7|695.6|691.1|694.6|690.1|9068
1749733200000|2025-06-12 13:00:00|695.5|691|694.2|689.7|695.5|691|693.7|689.2|12449
1749733500000|2025-06-12 13:05:00|694.1|689.6|693.2|688.7|694.2|689.7|691.9|687.4|13187
1749733800000|2025-06-12 13:10:00|693.4|688.9|693.4|688.9|693.9|689.4|692.2|687.7|8285
1749734100000|2025-06-12 13:15:00|693|688.5|693|688.5|693.5|689|692.9|688.4|4477
1749734400000|2025-06-12 13:20:00|692.9|688.4|692.7|688.2|693|688.5|692.2|687.7|8284
1749734700000|2025-06-12 13:25:00|692.8|688.3|691.7|687.2|692.8|688.3|691.4|686.9|12720
1749735000000|2025-06-12 13:30:00|691.5|687|692.5|688|692.9|688.4|691.2|686.7|8880
1749735300000|2025-06-12 13:35:00|692.4|687.9|692|687.5|692.4|687.9|691.4|686.9|5662
1749735600000|2025-06-12 13:40:00|692.2|687.7|691.5|687|692.5|688|691.5|687|3235
1749735900000|2025-06-12 13:45:00|691.7|687.2|691.7|687.2|692.2|687.7|691.6|687.1|2354
1749736200000|2025-06-12 13:50:00|691.5|687|691.5|687|692|687.5|691.4|686.9|5007
1749736500000|2025-06-12 13:55:00|691.7|687.2|692|687.5|692|687.5|690.7|686.2|8064
1749736800000|2025-06-12 14:00:00|691.7|687.2|691.8|687.3|691.8|687.3|691.3|686.8|3149
1749737100000|2025-06-12 14:05:00|691.7|687.2|692|687.5|692|687.5|691.3|686.8|2852
1749737400000|2025-06-12 14:10:00|692.2|687.7|691.5|687|692.2|687.7|691.5|687|3390
1749737700000|2025-06-12 14:15:00|691.7|687.2|692.5|688|692.5|688|691.5|687|4385
1749738000000|2025-06-12 14:20:00|692.3|687.8|693|688.5|693.5|689|692.3|687.8|5570
1749738300000|2025-06-12 14:25:00|693.3|688.8|692.5|688|693.5|689|692.3|687.8|4572
1749738600000|2025-06-12 14:30:00|692.3|687.8|692.5|688|693|688.5|692.3|687.8|1807
1749738900000|2025-06-12 14:35:00|692.7|688.2|693|688.5|693|688.5|692.5|688|946
1749739200000|2025-06-12 14:40:00|692.7|688.2|692.5|688|693|688.5|692.5|688|2370
1749739500000|2025-06-12 14:45:00|692.8|688.3|693|688.5|693|688.5|692.3|687.8|997
1749739800000|2025-06-12 14:50:00|692.8|688.3|693|688.5|693|688.5|692.8|688.3|1005
1749740100000|2025-06-12 14:55:00|692.9|688.4|694.2|689.7|694.2|689.7|692.8|688.3|5479
1749776400000|2025-06-13 01:00:00|692.2|687.7|692.7|688.2|693|688.5|691.4|686.9|13008
1749776700000|2025-06-13 01:05:00|693.1|688.6|693.6|689.1|694.6|690.1|692.7|688.2|11782
1749777000000|2025-06-13 01:10:00|693.7|689.2|694.4|689.9|694.4|689.9|693.2|688.7|6586
1749777300000|2025-06-13 01:15:00|694.1|689.6|691.6|687.1|694.1|689.6|691.6|687.1|6054
1749777600000|2025-06-13 01:20:00|691.2|686.7|692.1|687.6|692.2|687.7|691.2|686.7|6956
1749777900000|2025-06-13 01:25:00|691.9|687.4|691.7|687.2|692.2|687.7|691.6|687.1|2351
1749778200000|2025-06-13 01:30:00|691.6|687.1|691.6|687.1|691.7|687.2|691.2|686.7|3585
1749778500000|2025-06-13 01:35:00|691.2|686.7|692.2|687.7|692.2|687.7|691.1|686.6|5113
1749778800000|2025-06-13 01:40:00|691.8|687.3|692.2|687.7|692.6|688.1|691.7|687.2|2610
1749779100000|2025-06-13 01:45:00|692.1|687.6|691.7|687.2|692.1|687.6|691.7|687.2|1464
1749779400000|2025-06-13 01:50:00|691.6|687.1|691.7|687.2|692.2|687.7|690.9|686.4|6516
1749779700000|2025-06-13 01:55:00|691.8|687.3|691.5|687|692.2|687.7|691.2|686.7|4259
1749780000000|2025-06-13 02:00:00|691.2|686.7|691.2|686.7|691.9|687.4|691|686.5|4607
1749780300000|2025-06-13 02:05:00|690.9|686.4|691.2|686.7|691.4|686.9|690.2|685.7|7852
1749780600000|2025-06-13 02:10:00|691.3|686.8|694.2|689.7|694.2|689.7|691.3|686.8|8950
1749781800000|2025-06-13 02:30:00|694.5|690|694.2|689.7|694.7|690.2|694|689.5|9025
1749782100000|2025-06-13 02:35:00|694.5|690|696.2|691.7|697|692.5|694.5|690|21502
1749782400000|2025-06-13 02:40:00|696.3|691.8|697.7|693.2|697.7|693.2|696.2|691.7|11169
1749782700000|2025-06-13 02:45:00|698|693.5|697.5|693|698.6|694.1|697|692.5|19731
1749783000000|2025-06-13 02:50:00|697.7|693.2|697.2|692.7|697.7|693.2|697.2|692.7|4750
1749783300000|2025-06-13 02:55:00|697|692.5|701|696.5|701|696.5|696.7|692.2|22194
1749783600000|2025-06-13 03:00:00|700.9|696.4|700.5|696|702.2|697.7|700|695.5|36513
1749783900000|2025-06-13 03:05:00|700.4|695.9|698|693.5|700.4|695.9|698|693.5|13046
1749784200000|2025-06-13 03:10:00|698.4|693.9|698.9|694.4|699|694.5|697.9|693.4|8231
1749784500000|2025-06-13 03:15:00|699.4|694.9|698|693.5|699.5|695|697.9|693.4|6121
1749784800000|2025-06-13 03:20:00|697.7|693.2|697.7|693.2|698.1|693.6|697.2|692.7|6739
1749785100000|2025-06-13 03:25:00|698|693.5|699|694.5|699.5|695|698|693.5|5398
1749792600000|2025-06-13 05:30:00|698.3|693.8|697|692.5|698.3|693.8|697|692.5|5859
1749792900000|2025-06-13 05:35:00|696.8|692.3|695.5|691|697|692.5|695.5|691|6036
1749793200000|2025-06-13 05:40:00|695.7|691.2|695.6|691.1|695.7|691.2|695.5|691|1328
1749793500000|2025-06-13 05:45:00|695.7|691.2|694|689.5|696|691.5|694|689.5|9469
1749793800000|2025-06-13 05:50:00|694.2|689.7|694.5|690|695|690.5|694.2|689.7|6473
1749794100000|2025-06-13 05:55:00|694.7|690.2|694.7|690.2|695.3|690.8|694|689.5|4829
1749794400000|2025-06-13 06:00:00|694.8|690.3|695.7|691.2|695.8|691.3|694.8|690.3|4115
1749794700000|2025-06-13 06:05:00|695.3|690.8|695.8|691.3|696.5|692|695.2|690.7|5633
1749795000000|2025-06-13 06:10:00|696.2|691.7|695.2|690.7|696.2|691.7|695.2|690.7|2408
1749795300000|2025-06-13 06:15:00|695.3|690.8|695.7|691.2|695.7|691.2|695.2|690.7|2240
1749795600000|2025-06-13 06:20:00|695.3|690.8|695.8|691.3|696.2|691.7|695.3|690.8|2047
1749795900000|2025-06-13 06:25:00|696.2|691.7|695.8|691.3|696.3|691.8|695.8|691.3|765
1749796200000|2025-06-13 06:30:00|695.7|691.2|695.2|690.7|695.8|691.3|695.2|690.7|1563
1749796500000|2025-06-13 06:35:00|694.8|690.3|694.8|690.3|695.2|690.7|694.7|690.2|2892
1749796800000|2025-06-13 06:40:00|694.7|690.2|694.7|690.2|694.7|690.2|694.2|689.7|4164
1749797100000|2025-06-13 06:45:00|694.3|689.8|694.7|690.2|694.7|690.2|694.2|689.7|2978
1749797400000|2025-06-13 06:50:00|694.6|690.1|694.2|689.7|694.6|690.1|694.2|689.7|4389
1749797700000|2025-06-13 06:55:00|694.3|689.8|694.7|690.2|695.2|690.7|694.3|689.8|6991
1749819600000|2025-06-13 13:00:00|692.1|687.6|688.1|683.6|692.4|687.9|687.6|683.1|46293
1749819900000|2025-06-13 13:05:00|687.9|683.4|686.6|682.1|688.1|683.6|686.6|682.1|27197
1749820200000|2025-06-13 13:10:00|686.8|682.3|683.4|678.9|686.8|682.3|682.6|678.1|48571
1749820500000|2025-06-13 13:15:00|683.3|678.8|685.3|680.8|685.6|681.1|682.8|678.3|27819
1749820800000|2025-06-13 13:20:00|685.1|680.6|686.1|681.6|686.1|681.6|685.1|680.6|14576
1749821100000|2025-06-13 13:25:00|685.7|681.2|687.1|682.6|687.6|683.1|685.6|681.1|14700
1749821400000|2025-06-13 13:30:00|687.4|682.9|687.6|683.1|688.4|683.9|687.4|682.9|12155
1749821700000|2025-06-13 13:35:00|687.9|683.4|689.4|684.9|689.9|685.4|687.6|683.1|13955
1749822000000|2025-06-13 13:40:00|689.1|684.6|688.9|684.4|689.9|685.4|688.8|684.3|7973
1749822300000|2025-06-13 13:45:00|689.1|684.6|689.8|685.3|689.9|685.4|689.1|684.6|5619
1749822600000|2025-06-13 13:50:00|689.4|684.9|688.9|684.4|689.8|685.3|688.9|684.4|4767
1749822900000|2025-06-13 13:55:00|688.6|684.1|689.8|685.3|689.9|685.4|688.4|683.9|7114
1749823200000|2025-06-13 14:00:00|689.4|684.9|694.4|689.9|694.7|690.2|689.4|684.9|30619
1749823500000|2025-06-13 14:05:00|694.3|689.8|693.4|688.9|695.3|690.8|692.9|688.4|21039
1749823800000|2025-06-13 14:10:00|693.8|689.3|694.8|690.3|694.8|690.3|693.3|688.8|9306
1749824100000|2025-06-13 14:15:00|694.4|689.9|694.8|690.3|695.3|690.8|694.3|689.8|9869
1749824400000|2025-06-13 14:20:00|694.4|689.9|695.2|690.7|695.3|690.8|694.3|689.8|5494
1749824700000|2025-06-13 14:25:00|694.8|690.3|695.8|691.3|696.1|691.6|694.8|690.3|9656
1749825000000|2025-06-13 14:30:00|696.1|691.6|696.1|691.6|698.1|693.6|695.6|691.1|21653
1749825300000|2025-06-13 14:35:00|696|691.5|696.6|692.1|696.6|692.1|695.9|691.4|3983
1749825600000|2025-06-13 14:40:00|696.9|692.4|696.6|692.1|697.1|692.6|696.6|692.1|5358
1749825900000|2025-06-13 14:45:00|696.7|692.2|697.6|693.1|697.6|693.1|696.2|691.7|7496
1749826200000|2025-06-13 14:50:00|697.4|692.9|697.5|693|698.1|693.6|697.1|692.6|9604
1749826500000|2025-06-13 14:55:00|697.4|692.9|696.4|691.9|697.5|693|696.4|691.9|10254
1750035600000|2025-06-16 01:00:00|696.1|691.6|694.4|689.9|696.3|691.8|693.9|689.4|16227
1750035900000|2025-06-16 01:05:00|694.8|690.3|694.6|690.1|695.6|691.1|694.3|689.8|5125
1750036200000|2025-06-16 01:10:00|694.9|690.4|695.6|691.1|696.1|691.6|694.6|690.1|5798
1750036500000|2025-06-16 01:15:00|695.4|690.9|693.9|689.4|696|691.5|693.9|689.4|6753
1750036800000|2025-06-16 01:20:00|694.1|689.6|693.6|689.1|694.5|690|693.6|689.1|4380
1750037100000|2025-06-16 01:25:00|693.9|689.4|693.9|689.4|694.1|689.6|693.6|689.1|3410
1750037400000|2025-06-16 01:30:00|694.1|689.6|695.3|690.8|695.3|690.8|694.1|689.6|4143
1750037700000|2025-06-16 01:35:00|695.6|691.1|696.6|692.1|696.8|692.3|695.3|690.8|5180
1750038000000|2025-06-16 01:40:00|696.3|691.8|696.1|691.6|696.3|691.8|695.3|690.8|4189
1750038300000|2025-06-16 01:45:00|696.2|691.7|696.1|691.6|696.3|691.8|695.3|690.8|2261
1750038600000|2025-06-16 01:50:00|695.8|691.3|696.6|692.1|696.6|692.1|695.8|691.3|2264
1750038900000|2025-06-16 01:55:00|696.9|692.4|696.9|692.4|697.1|692.6|696.6|692.1|3611
1750039200000|2025-06-16 02:00:00|697|692.5|697.6|693.1|697.9|693.4|696.6|692.1|7852
1750039500000|2025-06-16 02:05:00|697.9|693.4|697.9|693.4|698.4|693.9|697.1|692.6|7554
1750039800000|2025-06-16 02:10:00|697.6|693.1|697.3|692.8|697.9|693.4|696.6|692.1|5387
1750041000000|2025-06-16 02:30:00|697.2|692.7|696.8|692.3|698.3|693.8|696.6|692.1|8035
1750041300000|2025-06-16 02:35:00|696.9|692.4|696.6|692.1|697.3|692.8|696.4|691.9|2725
1750041600000|2025-06-16 02:40:00|696.8|692.3|696.3|691.8|697.1|692.6|696.3|691.8|3209
1750041900000|2025-06-16 02:45:00|696.6|692.1|696.3|691.8|696.8|692.3|696.3|691.8|2024
1750042200000|2025-06-16 02:50:00|696.5|692|696.8|692.3|696.8|692.3|696.3|691.8|1513
1750042500000|2025-06-16 02:55:00|697.1|692.6|696.3|691.8|697.3|692.8|696.3|691.8|1694
1750042800000|2025-06-16 03:00:00|696.2|691.7|696.1|691.6|696.3|691.8|695.6|691.1|1821
1750043100000|2025-06-16 03:05:00|695.8|691.3|696.2|691.7|696.8|692.3|695.8|691.3|2503
1750043400000|2025-06-16 03:10:00|696.3|691.8|696.3|691.8|696.3|691.8|695.8|691.3|996
1750043700000|2025-06-16 03:15:00|696.1|691.6|696.3|691.8|696.3|691.8|696.1|691.6|746
1750044000000|2025-06-16 03:20:00|696.2|691.7|696.6|692.1|696.6|692.1|696.2|691.7|1593
1750044300000|2025-06-16 03:25:00|696.8|692.3|696.3|691.8|696.8|692.3|696.3|691.8|1946
1750051800000|2025-06-16 05:30:00|696.4|691.9|694.8|690.3|696.8|692.3|694.8|690.3|5800
1750052100000|2025-06-16 05:35:00|694.9|690.4|694.9|690.4|695.3|690.8|694.8|690.3|2079
1750052400000|2025-06-16 05:40:00|694.8|690.3|695.3|690.8|695.3|690.8|694.8|690.3|1682
1750052700000|2025-06-16 05:45:00|695.4|690.9|696.3|691.8|696.4|691.9|694.9|690.4|2926
1750053000000|2025-06-16 05:50:00|696.6|692.1|695.8|691.3|696.8|692.3|695.8|691.3|3560
1750053300000|2025-06-16 05:55:00|696.1|691.6|696.2|691.7|696.6|692.1|695.8|691.3|1526
1750053600000|2025-06-16 06:00:00|696.6|692.1|696.2|691.7|696.7|692.2|696.1|691.6|1756
1750053900000|2025-06-16 06:05:00|696.1|691.6|695.7|691.2|696.1|691.6|695.7|691.2|2004
1750054200000|2025-06-16 06:10:00|696.1|691.6|696.1|691.6|696.2|691.7|695.6|691.1|1365
1750054500000|2025-06-16 06:15:00|696.2|691.7|696.1|691.6|696.2|691.7|696.1|691.6|644
1750054800000|2025-06-16 06:20:00|696.2|691.7|696.2|691.7|696.2|691.7|696.2|691.7|590
1750055100000|2025-06-16 06:25:00|696.6|692.1|696.2|691.7|696.7|692.2|696.2|691.7|1398
1750055400000|2025-06-16 06:30:00|696.6|692.1|697.1|692.6|697.2|692.7|696.2|691.7|3417
1750055700000|2025-06-16 06:35:00|697.2|692.7|696.7|692.2|697.6|693.1|696.7|692.2|2892
1750056000000|2025-06-16 06:40:00|696.6|692.1|696.2|691.7|696.6|692.1|695.7|691.2|3203
1750056300000|2025-06-16 06:45:00|696.6|692.1|697.1|692.6|697.1|692.6|696.6|692.1|3076
1750056600000|2025-06-16 06:50:00|696.7|692.2|696.5|692|697.1|692.6|696.1|691.6|4070
1750056900000|2025-06-16 06:55:00|696.1|691.6|696|691.5|696.6|692.1|696|691.5|5265
1750078800000|2025-06-16 13:00:00|693.7|689.2|695.2|690.7|695.4|690.9|693.2|688.7|18650
1750079100000|2025-06-16 13:05:00|694.9|690.4|694.2|689.7|695.2|690.7|694.2|689.7|4921
1750079400000|2025-06-16 13:10:00|693.9|689.4|694.7|690.2|695.2|690.7|693.7|689.2|5742
1750079700000|2025-06-16 13:15:00|694.4|689.9|694.2|689.7|694.7|690.2|694.2|689.7|1972
1750080000000|2025-06-16 13:20:00|693.9|689.4|694.7|690.2|694.7|690.2|693.7|689.2|3667
1750080300000|2025-06-16 13:25:00|694.4|689.9|694.7|690.2|694.7|690.2|694.2|689.7|1413
1750080600000|2025-06-16 13:30:00|694.5|690|694.2|689.7|694.7|690.2|694.2|689.7|2221
1750080900000|2025-06-16 13:35:00|694|689.5|694.7|690.2|695.2|690.7|694|689.5|2446
1750081200000|2025-06-16 13:40:00|695|690.5|694.5|690|695|690.5|694.5|690|1753
1750081500000|2025-06-16 13:45:00|694.7|690.2|694|689.5|695|690.5|694|689.5|2226
1750081800000|2025-06-16 13:50:00|694.1|689.6|693.3|688.8|694.5|690|692.8|688.3|6352
1750082100000|2025-06-16 13:55:00|693.5|689|692.2|687.7|693.5|689|692|687.5|6479
1750082400000|2025-06-16 14:00:00|692.1|687.6|692.3|687.8|692.3|687.8|691.3|686.8|10929
1750082700000|2025-06-16 14:05:00|692.7|688.2|692.3|687.8|692.8|688.3|691.9|687.4|4725
1750083000000|2025-06-16 14:10:00|692.5|688|692.5|688|692.5|688|692.5|688|961
1750083300000|2025-06-16 14:15:00|692.3|687.8|691.8|687.3|692.5|688|691.8|687.3|3254
1750083600000|2025-06-16 14:20:00|691.9|687.4|691.5|687|691.9|687.4|691.3|686.8|3492
1750083900000|2025-06-16 14:25:00|691.2|686.7|690|685.5|691.2|686.7|690|685.5|6576
1750084200000|2025-06-16 14:30:00|690.2|685.7|690.5|686|690.8|686.3|689.8|685.3|9808
1750084500000|2025-06-16 14:35:00|690.8|686.3|691.5|687|691.5|687|690.8|686.3|3331
1750084800000|2025-06-16 14:40:00|691.2|686.7|690.8|686.3|691.2|686.7|690.8|686.3|2382
1750085100000|2025-06-16 14:45:00|690.9|686.4|691|686.5|691.5|687|690.8|686.3|3069
1750085400000|2025-06-16 14:50:00|691.3|686.8|691.3|686.8|692|687.5|691|686.5|4384
1750085700000|2025-06-16 14:55:00|691.4|686.9|691.4|686.9|691.4|686.9|691.3|686.8|2669
1750122000000|2025-06-17 01:00:00|691.6|687.1|692.7|688.2|693.5|689|691.6|687.1|11220
1750122300000|2025-06-17 01:05:00|692.5|688|692.7|688.2|693.2|688.7|692.5|688|3170
1750122600000|2025-06-17 01:10:00|692.9|688.4|691.4|686.9|693|688.5|691.4|686.9|6601
1750122900000|2025-06-17 01:15:00|691.2|686.7|690.9|686.4|692.2|687.7|690.7|686.2|7721
1750123200000|2025-06-17 01:20:00|691.2|686.7|690.9|686.4|691.4|686.9|690.1|685.6|8902
1750123500000|2025-06-17 01:25:00|691.1|686.6|691.6|687.1|692.4|687.9|691.1|686.6|4797
1750123800000|2025-06-17 01:30:00|691.4|686.9|690.4|685.9|691.7|687.2|690.4|685.9|3723
1750124100000|2025-06-17 01:35:00|690.6|686.1|690.1|685.6|690.6|686.1|690.1|685.6|3309
1750124400000|2025-06-17 01:40:00|690.4|685.9|690.9|686.4|691.1|686.6|690.4|685.9|5546
1750124700000|2025-06-17 01:45:00|690.6|686.1|690.4|685.9|690.6|686.1|689.9|685.4|3773
1750125000000|2025-06-17 01:50:00|690.6|686.1|691.4|686.9|691.9|687.4|690.6|686.1|3460
1750125300000|2025-06-17 01:55:00|691.7|687.2|690.1|685.6|691.7|687.2|689.9|685.4|3463
1750125600000|2025-06-17 02:00:00|689.9|685.4|689.6|685.1|690.1|685.6|689.1|684.6|9316
1750125900000|2025-06-17 02:05:00|689.3|684.8|689.6|685.1|690.6|686.1|689.1|684.6|5620
1750126200000|2025-06-17 02:10:00|689.9|685.4|690.6|686.1|690.6|686.1|689.9|685.4|2618
1750127400000|2025-06-17 02:30:00|690.3|685.8|690.6|686.1|690.6|686.1|689.4|684.9|4831
1750127700000|2025-06-17 02:35:00|690.4|685.9|690.4|685.9|690.6|686.1|689.8|685.3|1763
1750128000000|2025-06-17 02:40:00|690.2|685.7|689.7|685.2|690.4|685.9|689.4|684.9|3777
1750128300000|2025-06-17 02:45:00|689.4|684.9|689.4|684.9|689.9|685.4|689.2|684.7|2747
1750128600000|2025-06-17 02:50:00|689.1|684.6|688.4|683.9|689.1|684.6|687.9|683.4|10101
1750128900000|2025-06-17 02:55:00|688.1|683.6|688.1|683.6|688.6|684.1|688.1|683.6|4576
1750129200000|2025-06-17 03:00:00|687.9|683.4|687.6|683.1|688.1|683.6|687.6|683.1|9277
1750129500000|2025-06-17 03:05:00|688|683.5|689.9|685.4|689.9|685.4|687.8|683.3|10552
1750129800000|2025-06-17 03:10:00|689.6|685.1|688.9|684.4|689.6|685.1|688.9|684.4|3110
1750130100000|2025-06-17 03:15:00|688.6|684.1|689.7|685.2|689.9|685.4|688.5|684|4677
1750130400000|2025-06-17 03:20:00|689.4|684.9|689.4|684.9|689.9|685.4|689.4|684.9|1758
1750130700000|2025-06-17 03:25:00|689.5|685|689.3|684.8|689.9|685.4|689.2|684.7|3514
1750138200000|2025-06-17 05:30:00|688.6|684.1|688.6|684.1|688.6|684.1|688.1|683.6|3670
1750138500000|2025-06-17 05:35:00|688.9|684.4|688.4|683.9|689.4|684.9|688.1|683.6|6030
1750138800000|2025-06-17 05:40:00|688.6|684.1|688.9|684.4|689.4|684.9|688.4|683.9|2434
1750139100000|2025-06-17 05:45:00|689.1|684.6|689.1|684.6|689.4|684.9|688.9|684.4|1845
1750139400000|2025-06-17 05:50:00|688.9|684.4|688.9|684.4|688.9|684.4|688.4|683.9|2908
1750139700000|2025-06-17 05:55:00|689.1|684.6|689.4|684.9|689.9|685.4|688.9|684.4|4358
1750140000000|2025-06-17 06:00:00|689.2|684.7|689.4|684.9|689.4|684.9|689.2|684.7|734
1750140300000|2025-06-17 06:05:00|689.6|685.1|688.9|684.4|689.6|685.1|688.9|684.4|2486
1750140600000|2025-06-17 06:10:00|689.1|684.6|689.4|684.9|689.9|685.4|688.9|684.4|3562
1750140900000|2025-06-17 06:15:00|689.1|684.6|690.2|685.7|690.2|685.7|688.9|684.4|5521
1750141200000|2025-06-17 06:20:00|690.4|685.9|690.4|685.9|690.4|685.9|689.9|685.4|3206
1750141500000|2025-06-17 06:25:00|690.1|685.6|689.9|685.4|690.4|685.9|689.9|685.4|1224
1750141800000|2025-06-17 06:30:00|689.7|685.2|689.7|685.2|689.7|685.2|688.9|684.4|4266
1750142100000|2025-06-17 06:35:00|689.9|685.4|689.7|685.2|690.2|685.7|689.7|685.2|2835
1750142400000|2025-06-17 06:40:00|689.4|684.9|689.2|684.7|689.4|684.9|689.2|684.7|1304
1750142700000|2025-06-17 06:45:00|689.4|684.9|690.2|685.7|690.2|685.7|689.4|684.9|3738
1750143000000|2025-06-17 06:50:00|690.4|685.9|690.4|685.9|690.4|685.9|689.9|685.4|3968
1750143300000|2025-06-17 06:55:00|690.7|686.2|690.1|685.6|690.7|686.2|689.7|685.2|6576
1750165200000|2025-06-17 13:00:00|689.7|685.2|688.5|684|689.7|685.2|687.7|683.2|19486
1750165500000|2025-06-17 13:05:00|688.7|684.2|690|685.5|690|685.5|688.7|684.2|10447
1750165800000|2025-06-17 13:10:00|689.9|685.4|688.9|684.4|689.9|685.4|688.9|684.4|5559
1750166100000|2025-06-17 13:15:00|688.7|684.2|688.2|683.7|688.7|684.2|687.2|682.7|14402
1750166400000|2025-06-17 13:20:00|688.4|683.9|690.7|686.2|690.9|686.4|688.4|683.9|10453
1750166700000|2025-06-17 13:25:00|690.9|686.4|691.2|686.7|691.7|687.2|690.7|686.2|7987
1750167000000|2025-06-17 13:30:00|691.5|687|690.7|686.2|693|688.5|690.7|686.2|15187
1750167300000|2025-06-17 13:35:00|690.4|685.9|689.4|684.9|690.4|685.9|689.4|684.9|6078
1750167600000|2025-06-17 13:40:00|689.9|685.4|689.4|684.9|689.9|685.4|689.4|684.9|4299
1750167900000|2025-06-17 13:45:00|689.9|685.4|689|684.5|689.9|685.4|688.9|684.4|3292
1750168200000|2025-06-17 13:50:00|689.4|684.9|689.9|685.4|690.4|685.9|689.4|684.9|4464
1750168500000|2025-06-17 13:55:00|690|685.5|690.4|685.9|690.7|686.2|690|685.5|2008
1750168800000|2025-06-17 14:00:00|690.2|685.7|689.9|685.4|690.4|685.9|689.9|685.4|1712
1750169100000|2025-06-17 14:05:00|689.8|685.3|689.5|685|689.8|685.3|689.5|685|1313
1750169400000|2025-06-17 14:10:00|689.8|685.3|689.7|685.2|690|685.5|689.5|685|2947
1750169700000|2025-06-17 14:15:00|690|685.5|689.7|685.2|690|685.5|689.5|685|1582
1750170000000|2025-06-17 14:20:00|689.6|685.1|689.2|684.7|689.7|685.2|689.1|684.6|3979
1750170300000|2025-06-17 14:25:00|689.1|684.6|688.7|684.2|689.2|684.7|688.7|684.2|4125
1750170600000|2025-06-17 14:30:00|688.5|684|688.2|683.7|688.7|684.2|688.2|683.7|3351
1750170900000|2025-06-17 14:35:00|688|683.5|688.7|684.2|688.7|684.2|687.7|683.2|5864
1750171200000|2025-06-17 14:40:00|689|684.5|689.7|685.2|690|685.5|689|684.5|3825
1750171500000|2025-06-17 14:45:00|689.5|685|689.2|684.7|689.7|685.2|689.2|684.7|2134
1750171800000|2025-06-17 14:50:00|689.1|684.6|688.7|684.2|689.1|684.6|688.2|683.7|2049
1750172100000|2025-06-17 14:55:00|688.8|684.3|689|684.5|689.2|684.7|688.7|684.2|4498
1750208400000|2025-06-18 01:00:00|688.5|684|688.6|684.1|689.9|685.4|688.1|683.6|8966
1750208700000|2025-06-18 01:05:00|688.5|684|690.9|686.4|691.2|686.7|688.1|683.6|10962
1750209000000|2025-06-18 01:10:00|691.1|686.6|690.9|686.4|691.2|686.7|690.4|685.9|6344
1750209300000|2025-06-18 01:15:00|691|686.5|691.4|686.9|692.4|687.9|690.9|686.4|11154
1750209600000|2025-06-18 01:20:00|691.2|686.7|691.1|686.6|691.2|686.7|690.4|685.9|3513
1750209900000|2025-06-18 01:25:00|691|686.5|690.4|685.9|691.1|686.6|690.4|685.9|2564
1750210200000|2025-06-18 01:30:00|690.6|686.1|690.9|686.4|690.9|686.4|690.4|685.9|2779
1750210500000|2025-06-18 01:35:00|690.6|686.1|689.6|685.1|690.9|686.4|689.6|685.1|3748
1750210800000|2025-06-18 01:40:00|689.5|685|689.1|684.6|689.5|685|688.9|684.4|4648
1750211100000|2025-06-18 01:45:00|689|684.5|688.6|684.1|689.1|684.6|688.6|684.1|2513
1750211400000|2025-06-18 01:50:00|688.4|683.9|686.8|682.3|688.5|684|686.8|682.3|14346
1750211700000|2025-06-18 01:55:00|686.7|682.2|684.8|680.3|686.8|682.3|684.8|680.3|25242
1750212000000|2025-06-18 02:00:00|684.6|680.1|685.3|680.8|685.6|681.1|684.3|679.8|16573
1750212300000|2025-06-18 02:05:00|685.5|681|685.8|681.3|685.8|681.3|685.3|680.8|8455
1750212600000|2025-06-18 02:10:00|686|681.5|685|680.5|686.5|682|685|680.5|9920
1750213800000|2025-06-18 02:30:00|684.8|680.3|685|680.5|685.3|680.8|684|679.5|13082
1750214100000|2025-06-18 02:35:00|685.3|680.8|685.8|681.3|686|681.5|685|680.5|5504
1750214400000|2025-06-18 02:40:00|685.5|681|684|679.5|685.5|681|684|679.5|9065
1750214700000|2025-06-18 02:45:00|684.3|679.8|684.2|679.7|684.5|680|684|679.5|6174
1750215000000|2025-06-18 02:50:00|684|679.5|684.2|679.7|684.2|679.7|683.7|679.2|11955
1750215300000|2025-06-18 02:55:00|683.9|679.4|685.2|680.7|686|681.5|683.8|679.3|10468
1750215600000|2025-06-18 03:00:00|685.1|680.6|685.5|681|685.5|681|685|680.5|4039
1750215900000|2025-06-18 03:05:00|685.3|680.8|685.6|681.1|685.8|681.3|685|680.5|3770
1750216200000|2025-06-18 03:10:00|685.5|681|685.4|680.9|685.7|681.2|685|680.5|2607
1750216500000|2025-06-18 03:15:00|685.5|681|685.1|680.6|685.5|681|684.8|680.3|3210
1750216800000|2025-06-18 03:20:00|684.8|680.3|685.6|681.1|685.6|681.1|684.8|680.3|3105
1750217100000|2025-06-18 03:25:00|685.9|681.4|686.6|682.1|687.4|682.9|685.9|681.4|13368
1750224600000|2025-06-18 05:30:00|686.3|681.8|685.6|681.1|686.6|682.1|684.8|680.3|11265
1750224900000|2025-06-18 05:35:00|685.3|680.8|685.8|681.3|685.8|681.3|685|680.5|4944
1750225200000|2025-06-18 05:40:00|686.1|681.6|686.3|681.8|686.8|682.3|685.6|681.1|3896
1750225500000|2025-06-18 05:45:00|686.6|682.1|685.8|681.3|687|682.5|685.8|681.3|4516
1750225800000|2025-06-18 05:50:00|686.1|681.6|686.8|682.3|686.8|682.3|686.1|681.6|2346
1750226100000|2025-06-18 05:55:00|687.1|682.6|687.3|682.8|687.6|683.1|687.1|682.6|5583
1750226400000|2025-06-18 06:00:00|687.2|682.7|687.3|682.8|687.3|682.8|687.2|682.7|2923
1750226700000|2025-06-18 06:05:00|687.1|682.6|687.3|682.8|687.3|682.8|686.8|682.3|2392
1750227000000|2025-06-18 06:10:00|687.1|682.6|687.3|682.8|687.3|682.8|686.8|682.3|1842
1750227300000|2025-06-18 06:15:00|687.2|682.7|687.8|683.3|687.8|683.3|687.1|682.6|2930
1750227600000|2025-06-18 06:20:00|687.5|683|687.9|683.4|688|683.5|687.5|683|3968
1750227900000|2025-06-18 06:25:00|687.8|683.3|687.8|683.3|688.5|684|687.8|683.3|3983
1750228200000|2025-06-18 06:30:00|687.5|683|687.8|683.3|687.8|683.3|687.3|682.8|2616
1750228500000|2025-06-18 06:35:00|687.5|683|687.3|682.8|687.5|683|687.3|682.8|2239
1750228800000|2025-06-18 06:40:00|687.8|683.3|687.8|683.3|687.8|683.3|687.8|683.3|2431
1750229100000|2025-06-18 06:45:00|687.9|683.4|688.3|683.8|688.3|683.8|687.8|683.3|3903
1750229400000|2025-06-18 06:50:00|688.6|684.1|688.8|684.3|688.8|684.3|688.1|683.6|8611
1750229700000|2025-06-18 06:55:00|688.6|684.1|687.9|683.4|688.6|684.1|687.8|683.3|8267
1750251600000|2025-06-18 13:00:00|689|684.5|689.7|685.2|690|685.5|688|683.5|14657
1750251900000|2025-06-18 13:05:00|689.4|684.9|689.5|685|690.2|685.7|689.2|684.7|7288
1750252200000|2025-06-18 13:10:00|689.7|685.2|693.8|689.3|693.8|689.3|689.7|685.2|31002
1750252500000|2025-06-18 13:15:00|694|689.5|693|688.5|694.8|690.3|692.5|688|31717
1750252800000|2025-06-18 13:20:00|693.5|689|693.5|689|694|689.5|692.8|688.3|13410
1750253100000|2025-06-18 13:25:00|693.4|688.9|692.8|688.3|693.4|688.9|692.2|687.7|9827
1750253400000|2025-06-18 13:30:00|692.5|688|691.8|687.3|692.5|688|691.8|687.3|5305
1750253700000|2025-06-18 13:35:00|692|687.5|691.1|686.6|692.8|688.3|691.1|686.6|6410
1750254000000|2025-06-18 13:40:00|691|686.5|690.6|686.1|691.1|686.6|689.7|685.2|6731
1750254300000|2025-06-18 13:45:00|690.4|685.9|689.4|684.9|690.4|685.9|689.3|684.8|4372
1750254600000|2025-06-18 13:50:00|689.6|685.1|690.1|685.6|690.1|685.6|689.6|685.1|1691
1750254900000|2025-06-18 13:55:00|690.4|685.9|690.1|685.6|690.6|686.1|690.1|685.6|1341
1750255200000|2025-06-18 14:00:00|690.3|685.8|689.5|685|690.6|686.1|689.1|684.6|6141
1750255500000|2025-06-18 14:05:00|689.6|685.1|689.1|684.6|689.6|685.1|689.1|684.6|1711
1750255800000|2025-06-18 14:10:00|689.2|684.7|689.1|684.6|689.6|685.1|688.6|684.1|5877
1750256100000|2025-06-18 14:15:00|688.8|684.3|688.6|684.1|689.1|684.6|688.6|684.1|1828
1750256400000|2025-06-18 14:20:00|688.3|683.8|688.6|684.1|688.6|684.1|688.1|683.6|4064
1750256700000|2025-06-18 14:25:00|688.8|684.3|689.1|684.6|689.1|684.6|688.6|684.1|2889
1750257000000|2025-06-18 14:30:00|688.8|684.3|688.8|684.3|689.1|684.6|688.6|684.1|1876
1750257300000|2025-06-18 14:35:00|688.6|684.1|688.6|684.1|689.1|684.6|688.1|683.6|4328
1750257600000|2025-06-18 14:40:00|688.8|684.3|689.1|684.6|689.1|684.6|688.6|684.1|1070
1750257900000|2025-06-18 14:45:00|688.8|684.3|688.8|684.3|689.1|684.6|688.6|684.1|1658
1750258200000|2025-06-18 14:50:00|688.6|684.1|688.8|684.3|689.3|684.8|688.6|684.1|1256
1750258500000|2025-06-18 14:55:00|689.1|684.6|688.8|684.3|689.1|684.6|688.3|683.8|3070
1750294800000|2025-06-19 01:00:00|688.9|684.4|688.5|684|688.9|684.4|687.5|683|7765
1750295100000|2025-06-19 01:05:00|688.4|683.9|686.8|682.3|688.8|684.3|686.5|682|9380
1750295400000|2025-06-19 01:10:00|687|682.5|687.3|682.8|687.8|683.3|686.9|682.4|6094
1750295700000|2025-06-19 01:15:00|687.5|683|687|682.5|687.8|683.3|686.8|682.3|2586
1750296000000|2025-06-19 01:20:00|687.3|682.8|687.3|682.8|687.5|683|687.3|682.8|1729
1750296300000|2025-06-19 01:25:00|687.5|683|686|681.5|687.8|683.3|686|681.5|6244
1750296600000|2025-06-19 01:30:00|685.8|681.3|685|680.5|686|681.5|684.7|680.2|16169
1750296900000|2025-06-19 01:35:00|684.9|680.4|683.9|679.4|684.9|680.4|683.8|679.3|14247
1750297200000|2025-06-19 01:40:00|684|679.5|684.7|680.2|684.7|680.2|683.9|679.4|12105
1750297500000|2025-06-19 01:45:00|684.4|679.9|685.5|681|685.6|681.1|684.4|679.9|5600
1750297800000|2025-06-19 01:50:00|685.4|680.9|685.6|681.1|686.1|681.6|685.4|680.9|5482
1750298100000|2025-06-19 01:55:00|685.7|681.2|684.9|680.4|686.1|681.6|684.9|680.4|2762
1750298400000|2025-06-19 02:00:00|684.4|679.9|685.2|680.7|685.6|681.1|684.4|679.9|4527
1750298700000|2025-06-19 02:05:00|685.1|680.6|685.8|681.3|686.1|681.6|685.1|680.6|2724
1750299000000|2025-06-19 02:10:00|686.1|681.6|685.6|681.1|686.1|681.6|685.6|681.1|3104
1750300200000|2025-06-19 02:30:00|685.4|680.9|684.6|680.1|685.6|681.1|684.6|680.1|4175
1750300500000|2025-06-19 02:35:00|684.8|680.3|685.2|680.7|685.8|681.3|684.8|680.3|3563
1750300800000|2025-06-19 02:40:00|685.3|680.8|686.6|682.1|687.6|683.1|685.1|680.6|8726
1750301100000|2025-06-19 02:45:00|686.9|682.4|686.4|681.9|686.9|682.4|686.1|681.6|1497
1750301400000|2025-06-19 02:50:00|686.6|682.1|686.9|682.4|686.9|682.4|686.1|681.6|2360
1750301700000|2025-06-19 02:55:00|686.6|682.1|685.4|680.9|686.6|682.1|685.4|680.9|2976
1750302000000|2025-06-19 03:00:00|685.1|680.6|685.4|680.9|685.4|680.9|684.9|680.4|3257
1750302300000|2025-06-19 03:05:00|685.7|681.2|685.9|681.4|685.9|681.4|685.7|681.2|1763
1750302600000|2025-06-19 03:10:00|686.1|681.6|686.1|681.6|686.4|681.9|685.9|681.4|2021
1750302900000|2025-06-19 03:15:00|686.6|682.1|686.1|681.6|686.6|682.1|685.7|681.2|1716
1750303200000|2025-06-19 03:20:00|685.8|681.3|686.1|681.6|686.1|681.6|685.7|681.2|1513
1750303500000|2025-06-19 03:25:00|685.8|681.3|685.6|681.1|685.8|681.3|685.6|681.1|2884
1750311000000|2025-06-19 05:30:00|685.9|681.4|685.7|681.2|686.1|681.6|685.2|680.7|5799
1750311300000|2025-06-19 05:35:00|686.1|681.6|686.1|681.6|686.6|682.1|686.1|681.6|3229
1750311600000|2025-06-19 05:40:00|686.2|681.7|686.7|682.2|686.7|682.2|686.1|681.6|1740
1750311900000|2025-06-19 05:45:00|686.6|682.1|687.1|682.6|687.1|682.6|686.2|681.7|4074
1750312200000|2025-06-19 05:50:00|686.7|682.2|687.2|682.7|687.2|682.7|686.5|682|2672
1750312500000|2025-06-19 05:55:00|687.6|683.1|689.2|684.7|689.2|684.7|687.6|683.1|7889
1750312800000|2025-06-19 06:00:00|689.1|684.6|688.7|684.2|689.2|684.7|688.7|684.2|3173
1750313100000|2025-06-19 06:05:00|688.4|683.9|689.2|684.7|689.2|684.7|688.4|683.9|4331
1750313400000|2025-06-19 06:10:00|688.7|684.2|688.7|684.2|689.2|684.7|688.7|684.2|2100
1750313700000|2025-06-19 06:15:00|689|684.5|688.5|684|689.2|684.7|688.5|684|2499
1750314000000|2025-06-19 06:20:00|688.7|684.2|689|684.5|689|684.5|688|683.5|5373
1750314300000|2025-06-19 06:25:00|689.2|684.7|689.5|685|689.5|685|689|684.5|3855
1750314600000|2025-06-19 06:30:00|689.7|685.2|689.8|685.3|690.3|685.8|689.5|685|10490
1750314900000|2025-06-19 06:35:00|690|685.5|690.3|685.8|690.3|685.8|689.8|685.3|3261
1750315200000|2025-06-19 06:40:00|690.2|685.7|690.3|685.8|690.3|685.8|689.8|685.3|4531
1750315500000|2025-06-19 06:45:00|690.7|686.2|690.2|685.7|690.8|686.3|690.2|685.7|4907
1750315800000|2025-06-19 06:50:00|690.1|685.6|690.6|686.1|691.1|686.6|690.1|685.6|7546
1750316100000|2025-06-19 06:55:00|690.3|685.8|689.7|685.2|690.3|685.8|689.6|685.1|7178
1750338000000|2025-06-19 13:00:00|690.1|685.6|692.9|688.4|694.4|689.9|690.1|685.6|40087
1750338300000|2025-06-19 13:05:00|693.1|688.6|692.1|687.6|693.4|688.9|692.1|687.6|11298
1750338600000|2025-06-19 13:10:00|691.8|687.3|692.1|687.6|692.1|687.6|691.3|686.8|10177
1750338900000|2025-06-19 13:15:00|692.3|687.8|691.6|687.1|692.4|687.9|691.6|687.1|5357
1750339200000|2025-06-19 13:20:00|691.8|687.3|692|687.5|692|687.5|691.8|687.3|2311
1750339500000|2025-06-19 13:25:00|691.6|687.1|691.3|686.8|691.6|687.1|691|686.5|4366
1750339800000|2025-06-19 13:30:00|691.5|687|691|686.5|691.5|687|690.8|686.3|2163
1750340100000|2025-06-19 13:35:00|691.3|686.8|691|686.5|691.5|687|690.8|686.3|2916
1750340400000|2025-06-19 13:40:00|691.3|686.8|690.8|686.3|691.3|686.8|690.8|686.3|3600
1750340700000|2025-06-19 13:45:00|691|686.5|690.8|686.3|691|686.5|690.8|686.3|1090
1750341000000|2025-06-19 13:50:00|690.6|686.1|690.3|685.8|690.8|686.3|690.3|685.8|1597
1750341300000|2025-06-19 13:55:00|690|685.5|690.8|686.3|690.8|686.3|690|685.5|3692
1750341600000|2025-06-19 14:00:00|690.5|686|690.3|685.8|690.8|686.3|689.8|685.3|2188
1750341900000|2025-06-19 14:05:00|690.4|685.9|691.3|686.8|691.5|687|690.4|685.9|1439
1750342200000|2025-06-19 14:10:00|691.5|687|691.5|687|691.8|687.3|691|686.5|3890
1750342500000|2025-06-19 14:15:00|691.8|687.3|691.8|687.3|692|687.5|691.3|686.8|2580
1750342800000|2025-06-19 14:20:00|691.5|687|691.5|687|691.5|687|691.5|687|1102
1750343100000|2025-06-19 14:25:00|691.8|687.3|691|686.5|691.8|687.3|690.8|686.3|1692
1750343400000|2025-06-19 14:30:00|691.3|686.8|691.5|687|691.5|687|691.3|686.8|918
1750343700000|2025-06-19 14:35:00|691.2|686.7|691|686.5|691.2|686.7|690.5|686|3269
1750344000000|2025-06-19 14:40:00|691.3|686.8|691|686.5|691.3|686.8|690.5|686|2184
1750344300000|2025-06-19 14:45:00|690.9|686.4|690.8|686.3|691|686.5|690.5|686|854
1750344600000|2025-06-19 14:50:00|691|686.5|691|686.5|691.3|686.8|690.8|686.3|1157
1750344900000|2025-06-19 14:55:00|691.3|686.8|691.6|687.1|691.9|687.4|691|686.5|2967
1750381200000|2025-06-20 01:00:00|691.5|687|689.4|684.9|691.5|687|688.9|684.4|12190
1750381500000|2025-06-20 01:05:00|689.7|685.2|691.2|686.7|691.7|687.2|689.7|685.2|6091
1750381800000|2025-06-20 01:10:00|691.5|687|693.2|688.7|693.2|688.7|691.2|686.7|11126
1750382100000|2025-06-20 01:15:00|693|688.5|692.5|688|693.7|689.2|692.5|688|9275
1750382400000|2025-06-20 01:20:00|692.3|687.8|692.1|687.6|692.8|688.3|691.5|687|6141
1750382700000|2025-06-20 01:25:00|692.3|687.8|692.3|687.8|692.6|688.1|692.3|687.8|2382
1750383000000|2025-06-20 01:30:00|692.6|688.1|692.6|688.1|692.8|688.3|692.3|687.8|2836
1750383300000|2025-06-20 01:35:00|692.8|688.3|693.1|688.6|693.6|689.1|692.6|688.1|11368
1750383600000|2025-06-20 01:40:00|693.3|688.8|695.6|691.1|695.6|691.1|693.3|688.8|20711
1750383900000|2025-06-20 01:45:00|695.9|691.4|695.4|690.9|696.1|691.6|694.9|690.4|19086
1750384200000|2025-06-20 01:50:00|695.1|690.6|694.9|690.4|695.5|691|694.4|689.9|10888
1750384500000|2025-06-20 01:55:00|695|690.5|696.2|691.7|696.2|691.7|694.9|690.4|12156
1750384800000|2025-06-20 02:00:00|696.4|691.9|697.2|692.7|697.7|693.2|696.4|691.9|19995
1750385100000|2025-06-20 02:05:00|697.7|693.2|698.2|693.7|698.5|694|697.7|693.2|15608
1750385400000|2025-06-20 02:10:00|698.5|694|698.2|693.7|698.7|694.2|697.5|693|13570
1750386600000|2025-06-20 02:30:00|697.8|693.3|697.4|692.9|698.7|694.2|697.4|692.9|9581
1750386900000|2025-06-20 02:35:00|697.7|693.2|697.4|692.9|697.7|693.2|696.7|692.2|5344
1750387200000|2025-06-20 02:40:00|697.7|693.2|697.6|693.1|697.9|693.4|697.4|692.9|4029
1750387500000|2025-06-20 02:45:00|697.9|693.4|697.6|693.1|698.1|693.6|697.6|693.1|3961
1750387800000|2025-06-20 02:50:00|697.9|693.4|697.1|692.6|698.2|693.7|697.1|692.6|3170
1750388100000|2025-06-20 02:55:00|697.3|692.8|697.6|693.1|697.8|693.3|697.3|692.8|2785
1750388400000|2025-06-20 03:00:00|697.8|693.3|697.6|693.1|697.8|693.3|697.3|692.8|2444
1750388700000|2025-06-20 03:05:00|697.8|693.3|696.8|692.3|697.8|693.3|696.8|692.3|4129
1750389000000|2025-06-20 03:10:00|697.1|692.6|697.3|692.8|697.8|693.3|696.8|692.3|4582
1750389300000|2025-06-20 03:15:00|697.6|693.1|696.8|692.3|697.6|693.1|696.3|691.8|3711
1750389600000|2025-06-20 03:20:00|696.6|692.1|695.6|691.1|696.6|692.1|695.6|691.1|3482
1750389900000|2025-06-20 03:25:00|695.3|690.8|695.2|690.7|695.8|691.3|694.8|690.3|7072
1750397400000|2025-06-20 05:30:00|695.1|690.6|696|691.5|696.2|691.7|694.5|690|9070
1750397700000|2025-06-20 05:35:00|696.2|691.7|695.7|691.2|696.2|691.7|695.2|690.7|3296
1750398000000|2025-06-20 05:40:00|696|691.5|695|690.5|696|691.5|695|690.5|2438
1750398300000|2025-06-20 05:45:00|695.2|690.7|694.1|689.6|695.2|690.7|694.1|689.6|1849
1750398600000|2025-06-20 05:50:00|694.6|690.1|694.3|689.8|694.6|690.1|693.6|689.1|4647
1750398900000|2025-06-20 05:55:00|694.1|689.6|693.8|689.3|694.1|689.6|693.8|689.3|1951
1750399200000|2025-06-20 06:00:00|694.1|689.6|693.8|689.3|694.3|689.8|693.8|689.3|3686
1750399500000|2025-06-20 06:05:00|693.6|689.1|693.8|689.3|693.8|689.3|693.6|689.1|962
1750399800000|2025-06-20 06:10:00|693.6|689.1|693.8|689.3|693.8|689.3|693.3|688.8|2630
1750400100000|2025-06-20 06:15:00|693.6|689.1|693.8|689.3|694.3|689.8|693.6|689.1|3851
1750400400000|2025-06-20 06:20:00|694|689.5|693.9|689.4|694.3|689.8|693.8|689.3|3454
1750400700000|2025-06-20 06:25:00|694|689.5|693.8|689.3|694|689.5|693.8|689.3|1525
1750401000000|2025-06-20 06:30:00|694.3|689.8|694.3|689.8|694.3|689.8|694.3|689.8|2704
1750401300000|2025-06-20 06:35:00|694.2|689.7|694.3|689.8|694.8|690.3|694.1|689.6|3317
1750401600000|2025-06-20 06:40:00|694.4|689.9|695.1|690.6|695.8|691.3|694.4|689.9|8894
1750401900000|2025-06-20 06:45:00|695.3|690.8|695.1|690.6|695.3|690.8|695.1|690.6|2313
1750402200000|2025-06-20 06:50:00|695.3|690.8|694.4|689.9|695.4|690.9|694.1|689.6|5713
1750402500000|2025-06-20 06:55:00|694.1|689.6|693.9|689.4|694.4|689.9|693.9|689.4|6436
1750424400000|2025-06-20 13:00:00|694.3|689.8|694.9|690.4|695.4|690.9|693.4|688.9|13707
1750424700000|2025-06-20 13:05:00|694.4|689.9|693.6|689.1|695.7|691.2|693.4|688.9|8882
1750425000000|2025-06-20 13:10:00|693.9|689.4|694.6|690.1|694.6|690.1|693.6|689.1|3930
1750425300000|2025-06-20 13:15:00|694.4|689.9|695.1|690.6|695.1|690.6|694.4|689.9|1920
1750425600000|2025-06-20 13:20:00|695.4|690.9|696.9|692.4|697|692.5|694.9|690.4|14303
1750425900000|2025-06-20 13:25:00|696.7|692.2|696.2|691.7|697.2|692.7|696.2|691.7|9126
1750426200000|2025-06-20 13:30:00|695.9|691.4|696.4|691.9|696.4|691.9|695.9|691.4|3306
1750426500000|2025-06-20 13:35:00|696.2|691.7|696.2|691.7|696.2|691.7|696.2|691.7|990
1750426800000|2025-06-20 13:40:00|696.5|692|696.7|692.2|696.9|692.4|696.3|691.8|4470
1750427100000|2025-06-20 13:45:00|696.4|691.9|696.3|691.8|696.9|692.4|696.1|691.6|3630
1750427400000|2025-06-20 13:50:00|696.4|691.9|694.8|690.3|696.4|691.9|694.8|690.3|3523
1750427700000|2025-06-20 13:55:00|695.3|690.8|695.1|690.6|695.3|690.8|695.1|690.6|2320
1750428000000|2025-06-20 14:00:00|695.2|690.7|695.2|690.7|695.3|690.8|695.1|690.6|849
1750428300000|2025-06-20 14:05:00|695.3|690.8|695.3|690.8|695.6|691.1|695.1|690.6|1545
1750428600000|2025-06-20 14:10:00|695.6|691.1|695.5|691|695.8|691.3|695.5|691|1271
1750428900000|2025-06-20 14:15:00|695.3|690.8|695.8|691.3|695.8|691.3|695.3|690.8|1144
1750429200000|2025-06-20 14:20:00|695.5|691|695.3|690.8|695.5|691|695.3|690.8|341
1750429500000|2025-06-20 14:25:00|695.5|691|695.3|690.8|695.8|691.3|695.3|690.8|824
1750429800000|2025-06-20 14:30:00|695.6|691.1|695.8|691.3|695.8|691.3|695.3|690.8|1287
1750430100000|2025-06-20 14:35:00|695.7|691.2|695.8|691.3|696.1|691.6|695.7|691.2|1379
1750430400000|2025-06-20 14:40:00|695.6|691.1|695.6|691.1|695.8|691.3|695.1|690.6|1874
1750430700000|2025-06-20 14:45:00|695.7|691.2|696.3|691.8|696.3|691.8|695.6|691.1|1893
1750431000000|2025-06-20 14:50:00|696.5|692|696.3|691.8|696.5|692|696.3|691.8|614
1750431300000|2025-06-20 14:55:00|696.6|692.1|697.4|692.9|697.4|692.9|696.3|691.8|10014
1750640400000|2025-06-23 01:00:00|697|692.5|697.7|693.2|699|694.5|697|692.5|28128
1750640700000|2025-06-23 01:05:00|697.4|692.9|697|692.5|698.2|693.7|696.3|691.8|12683
1750641000000|2025-06-23 01:10:00|697.2|692.7|696.5|692|697.5|693|695.8|691.3|6000
1750641300000|2025-06-23 01:15:00|696.4|691.9|696|691.5|696.5|692|695.7|691.2|5776
1750641600000|2025-06-23 01:20:00|695.7|691.2|695.7|691.2|696.1|691.6|695.7|691.2|3598
1750641900000|2025-06-23 01:25:00|696|691.5|696.2|691.7|696.2|691.7|696|691.5|2417
1750642200000|2025-06-23 01:30:00|696.4|691.9|695.5|691|696.7|692.2|695.5|691|3678
1750642500000|2025-06-23 01:35:00|696|691.5|695.5|691|696|691.5|695.5|691|2856
1750642800000|2025-06-23 01:40:00|695.7|691.2|695|690.5|695.7|691.2|695|690.5|3909
1750643100000|2025-06-23 01:45:00|695.2|690.7|695.2|690.7|695.2|690.7|695|690.5|1575
1750643400000|2025-06-23 01:50:00|695|690.5|694.2|689.7|695.2|690.7|694.2|689.7|7646
1750643700000|2025-06-23 01:55:00|694.5|690|694.7|690.2|694.7|690.2|694.2|689.7|3946
1750644000000|2025-06-23 02:00:00|695|690.5|694.7|690.2|695.5|691|694.5|690|5012
1750644300000|2025-06-23 02:05:00|694.5|690|694.7|690.2|695.2|690.7|694.5|690|2223
1750644600000|2025-06-23 02:10:00|694.6|690.1|695.5|691|695.5|691|694.2|689.7|4411
1750645800000|2025-06-23 02:30:00|695.2|690.7|695.5|691|695.5|691|695|690.5|3008
1750646100000|2025-06-23 02:35:00|695.2|690.7|695.7|691.2|695.7|691.2|695|690.5|2137
1750646400000|2025-06-23 02:40:00|695.5|691|695.7|691.2|695.7|691.2|695.5|691|1094
1750646700000|2025-06-23 02:45:00|696|691.5|695.5|691|696.2|691.7|695.5|691|2833
1750647000000|2025-06-23 02:50:00|695.7|691.2|696.5|692|696.5|692|695.5|691|2921
1750647300000|2025-06-23 02:55:00|696.2|691.7|696.2|691.7|696.7|692.2|696.2|691.7|2481
1750647600000|2025-06-23 03:00:00|696.5|692|696.2|691.7|696.7|692.2|696|691.5|1578
1750647900000|2025-06-23 03:05:00|696.3|691.8|696.2|691.7|696.7|692.2|696|691.5|2992
1750648200000|2025-06-23 03:10:00|696.5|692|696.5|692|697|692.5|696.5|692|3655
1750648500000|2025-06-23 03:15:00|696.7|692.2|696.6|692.1|697|692.5|696.5|692|2629
1750648800000|2025-06-23 03:20:00|696.7|692.2|696|691.5|697|692.5|696|691.5|2377
1750649100000|2025-06-23 03:25:00|696.2|691.7|696|691.5|696.5|692|696|691.5|2372
1750656600000|2025-06-23 05:30:00|696.3|691.8|697.5|693|697.5|693|696.3|691.8|5086
1750656900000|2025-06-23 05:35:00|697.7|693.2|697.5|693|697.7|693.2|697.5|693|2858
1750657200000|2025-06-23 05:40:00|697.6|693.1|698|693.5|698|693.5|697.5|693|3111
1750657500000|2025-06-23 05:45:00|697.8|693.3|697.5|693|698|693.5|697.5|693|4342
1750657800000|2025-06-23 05:50:00|697.3|692.8|697|692.5|697.5|693|697|692.5|4127
1750658100000|2025-06-23 05:55:00|697.3|692.8|697.5|693|697.5|693|697|692.5|1693
1750658400000|2025-06-23 06:00:00|697.3|692.8|697.3|692.8|698|693.5|697.3|692.8|3877
1750658700000|2025-06-23 06:05:00|697.4|692.9|697.3|692.8|697.8|693.3|697.3|692.8|1381
1750659000000|2025-06-23 06:10:00|697|692.5|697|692.5|697.5|693|696.8|692.3|1181
1750659300000|2025-06-23 06:15:00|696.8|692.3|696.7|692.2|697.2|692.7|696.5|692|2605
1750659600000|2025-06-23 06:20:00|697|692.5|697.2|692.7|697.2|692.7|696.7|692.2|1785
1750659900000|2025-06-23 06:25:00|696.9|692.4|696.7|692.2|696.9|692.4|696.7|692.2|2536
1750660200000|2025-06-23 06:30:00|696.9|692.4|696.7|692.2|697.2|692.7|696.7|692.2|1655
1750660500000|2025-06-23 06:35:00|696.8|692.3|696.7|692.2|697.7|693.2|696.7|692.2|4473
1750660800000|2025-06-23 06:40:00|697|692.5|697.6|693.1|697.7|693.2|696.9|692.4|1727
1750661100000|2025-06-23 06:45:00|697.7|693.2|697.4|692.9|697.7|693.2|697.2|692.7|1851
1750661400000|2025-06-23 06:50:00|697.2|692.7|696.4|691.9|697.4|692.9|696.4|691.9|3663
1750661700000|2025-06-23 06:55:00|696.7|692.2|696.6|692.1|697|692.5|696.4|691.9|6432
1750683600000|2025-06-23 13:00:00|696.7|692.2|696.5|692|696.7|692.2|695|690.5|14186
1750683900000|2025-06-23 13:05:00|696.4|691.9|696.8|692.3|696.8|692.3|696|691.5|5389
1750684200000|2025-06-23 13:10:00|696.9|692.4|697.3|692.8|697.3|692.8|696.5|692|3167
1750684500000|2025-06-23 13:15:00|697.4|692.9|698.5|694|698.8|694.3|697.4|692.9|10948
1750684800000|2025-06-23 13:20:00|698.3|693.8|698.3|693.8|698.5|694|698|693.5|3756
1750685100000|2025-06-23 13:25:00|698.4|693.9|698.5|694|699.5|695|698.4|693.9|10784
1750685400000|2025-06-23 13:30:00|698.6|694.1|698.7|694.2|699.1|694.6|698|693.5|4321
1750685700000|2025-06-23 13:35:00|698.5|694|698.5|694|699|694.5|698.5|694|2469
1750686000000|2025-06-23 13:40:00|698.7|694.2|698.7|694.2|698.7|694.2|698.5|694|1133
1750686300000|2025-06-23 13:45:00|699|694.5|698.7|694.2|699.2|694.7|698.7|694.2|3085
1750686600000|2025-06-23 13:50:00|699|694.5|698.7|694.2|699.2|694.7|698.7|694.2|1892
1750686900000|2025-06-23 13:55:00|699|694.5|699.2|694.7|699.2|694.7|698.7|694.2|1166
1750687200000|2025-06-23 14:00:00|699.5|695|699|694.5|700|695.5|699|694.5|8558
1750687500000|2025-06-23 14:05:00|698.7|694.2|698.5|694|699|694.5|698.5|694|1973
1750687800000|2025-06-23 14:10:00|698.7|694.2|699|694.5|699|694.5|698.5|694|1011
1750688100000|2025-06-23 14:15:00|699.2|694.7|699.5|695|699.5|695|699|694.5|3025
1750688400000|2025-06-23 14:20:00|699.2|694.7|699.2|694.7|699.5|695|699.2|694.7|1417
1750688700000|2025-06-23 14:25:00|699.5|695|699.2|694.7|699.7|695.2|699.2|694.7|1890
1750689000000|2025-06-23 14:30:00|699.5|695|699.2|694.7|699.7|695.2|699.2|694.7|2090
1750689300000|2025-06-23 14:35:00|699|694.5|698.7|694.2|699|694.5|698.7|694.2|976
1750689600000|2025-06-23 14:40:00|699|694.5|699|694.5|699.2|694.7|698.7|694.2|941
1750689900000|2025-06-23 14:45:00|699.2|694.7|699.2|694.7|699.7|695.2|699.2|694.7|1803
1750690200000|2025-06-23 14:50:00|699.5|695|699.7|695.2|699.8|695.3|699.2|694.7|1617
1750690500000|2025-06-23 14:55:00|699.8|695.3|699.4|694.9|700.2|695.7|699.4|694.9|4515
1750690800000|2025-06-23 15:00:00|699.3|694.8|699.3|694.8|699.3|694.8|699.3|694.8|0
1750726800000|2025-06-24 01:00:00|696.9|692.4|695.6|691.1|696.9|692.4|694.8|690.3|30384
1750727100000|2025-06-24 01:05:00|695.8|691.3|696.7|692.2|696.9|692.4|695.8|691.3|10814
1750727400000|2025-06-24 01:10:00|697.2|692.7|696.2|691.7|697.2|692.7|696.2|691.7|3162
1750727700000|2025-06-24 01:15:00|695.9|691.4|695.7|691.2|695.9|691.4|695.2|690.7|3367
1750728000000|2025-06-24 01:20:00|695.9|691.4|695.9|691.4|695.9|691.4|695.9|691.4|1061
1750728300000|2025-06-24 01:25:00|696.1|691.6|696.4|691.9|696.4|691.9|696.1|691.6|2317
1750728600000|2025-06-24 01:30:00|696.7|692.2|696.4|691.9|696.9|692.4|695.9|691.4|3258
1750728900000|2025-06-24 01:35:00|696.2|691.7|694.9|690.4|696.2|691.7|694.9|690.4|4509
1750729200000|2025-06-24 01:40:00|694.4|689.9|693.9|689.4|694.4|689.9|693.4|688.9|10120
1750729500000|2025-06-24 01:45:00|693.6|689.1|694.4|689.9|694.4|689.9|693.4|688.9|6119
1750729800000|2025-06-24 01:50:00|694.5|690|694.6|690.1|695.1|690.6|694.1|689.6|4007
1750730100000|2025-06-24 01:55:00|694.7|690.2|694.8|690.3|695.3|690.8|694.6|690.1|2669
1750730400000|2025-06-24 02:00:00|695.1|690.6|694.6|690.1|695.3|690.8|694.6|690.1|2384
1750730700000|2025-06-24 02:05:00|694.3|689.8|694.3|689.8|694.3|689.8|693.6|689.1|4665
1750731000000|2025-06-24 02:10:00|694.2|689.7|694.8|690.3|695.1|690.6|693.8|689.3|5740
1750732200000|2025-06-24 02:30:00|694.7|690.2|695.1|690.6|695.1|690.6|694.6|690.1|4135
1750732500000|2025-06-24 02:35:00|695.3|690.8|695.6|691.1|695.6|691.1|695.1|690.6|4240
1750732800000|2025-06-24 02:40:00|695.4|690.9|696.8|692.3|697.1|692.6|695.4|690.9|5365
1750733100000|2025-06-24 02:45:00|696.6|692.1|696.6|692.1|697.3|692.8|696.3|691.8|4867
1750733400000|2025-06-24 02:50:00|696.9|692.4|697.1|692.6|697.1|692.6|696.6|692.1|3281
1750733700000|2025-06-24 02:55:00|697|692.5|696.6|692.1|697|692.5|696.1|691.6|2094
1750734000000|2025-06-24 03:00:00|696.8|692.3|696.6|692.1|697.1|692.6|696.1|691.6|2356
1750734300000|2025-06-24 03:05:00|696.3|691.8|696.6|692.1|697.1|692.6|696.3|691.8|1825
1750734600000|2025-06-24 03:10:00|696.3|691.8|696.8|692.3|696.8|692.3|696.1|691.6|905
1750734900000|2025-06-24 03:15:00|696.6|692.1|695.8|691.3|696.6|692.1|695.7|691.2|2982
1750735200000|2025-06-24 03:20:00|696.1|691.6|695.8|691.3|696.3|691.8|695.8|691.3|1631
1750735500000|2025-06-24 03:25:00|695.5|691|695.5|691|695.8|691.3|695.3|690.8|2854
1750743000000|2025-06-24 05:30:00|695.3|690.8|695.5|691|695.5|691|695|690.5|3015
1750743300000|2025-06-24 05:35:00|695.8|691.3|696|691.5|696|691.5|695.5|691|1604
1750743600000|2025-06-24 05:40:00|696.3|691.8|696.2|691.7|697.3|692.8|696.2|691.7|4868
1750743900000|2025-06-24 05:45:00|696.3|691.8|695.3|690.8|696.6|692.1|695.3|690.8|2387
1750744200000|2025-06-24 05:50:00|695.5|691|695|690.5|695.5|691|694.8|690.3|2384
1750744500000|2025-06-24 05:55:00|694.9|690.4|695|690.5|695|690.5|694.8|690.3|2576
1750744800000|2025-06-24 06:00:00|694.8|690.3|695|690.5|695|690.5|694.8|690.3|1015
1750745100000|2025-06-24 06:05:00|694.9|690.4|695|690.5|695|690.5|694.8|690.3|711
1750745400000|2025-06-24 06:10:00|694.9|690.4|694.5|690|694.9|690.4|694.5|690|3484
1750745700000|2025-06-24 06:15:00|694.2|689.7|694.5|690|694.5|690|694|689.5|6055
1750746000000|2025-06-24 06:20:00|694.3|689.8|694|689.5|694.5|690|694|689.5|1615
1750746300000|2025-06-24 06:25:00|694.3|689.8|693.5|689|694.3|689.8|693.5|689|6894
1750746600000|2025-06-24 06:30:00|693.8|689.3|693.5|689|694|689.5|693|688.5|8117
1750746900000|2025-06-24 06:35:00|693.4|688.9|693.5|689|693.5|689|693|688.5|3211
1750747200000|2025-06-24 06:40:00|693.7|689.2|693.5|689|693.8|689.3|693|688.5|5944
1750747500000|2025-06-24 06:45:00|693.6|689.1|693.5|689|694|689.5|693|688.5|3848
1750747800000|2025-06-24 06:50:00|693.6|689.1|693.5|689|693.6|689.1|693.5|689|1831
1750748100000|2025-06-24 06:55:00|693.4|688.9|693.3|688.8|693.5|689|693|688.5|7597
1750770000000|2025-06-24 13:00:00|691.9|687.4|691.9|687.4|692.9|688.4|691.4|686.9|20209
1750770300000|2025-06-24 13:05:00|691.8|687.3|692.4|687.9|692.4|687.9|691.7|687.2|6799
1750770600000|2025-06-24 13:10:00|692.2|687.7|690.7|686.2|692.2|687.7|690.2|685.7|17359
1750770900000|2025-06-24 13:15:00|690.4|685.9|689.7|685.2|690.4|685.9|689.2|684.7|17361
1750771200000|2025-06-24 13:20:00|689.9|685.4|691.4|686.9|691.7|687.2|689.7|685.2|8159
1750771500000|2025-06-24 13:25:00|691.2|686.7|690.4|685.9|691.2|686.7|690.2|685.7|4557
1750771800000|2025-06-24 13:30:00|690.7|686.2|690.2|685.7|690.9|686.4|690.1|685.6|4505
1750772100000|2025-06-24 13:35:00|690.4|685.9|690.7|686.2|690.9|686.4|690.2|685.7|3349
1750772400000|2025-06-24 13:40:00|690.4|685.9|690.7|686.2|690.9|686.4|690.4|685.9|3511
1750772700000|2025-06-24 13:45:00|691|686.5|691|686.5|691.5|687|690.9|686.4|5141
1750773000000|2025-06-24 13:50:00|||||||||761
1750773300000|2025-06-24 13:55:00|691.2|686.7|691.2|686.7|691.4|686.9|691|686.5|1845
1750773600000|2025-06-24 14:00:00|691.5|687|691.6|687.1|691.7|687.2|691.5|687|1646
1750773900000|2025-06-24 14:05:00|691.7|687.2|691.7|687.2|691.7|687.2|691|686.5|4470
1750774200000|2025-06-24 14:10:00|691.5|687|691.7|687.2|692|687.5|691.5|687|1997
1750774500000|2025-06-24 14:15:00|691.5|687|691.5|687|691.7|687.2|691.5|687|293
1750774800000|2025-06-24 14:20:00|691.8|687.3|692.5|688|693|688.5|691.8|687.3|8623
1750775100000|2025-06-24 14:25:00|692.8|688.3|693|688.5|693.5|689|692.5|688|7413
1750775400000|2025-06-24 14:30:00|693.2|688.7|693|688.5|693.2|688.7|693|688.5|737
1750775700000|2025-06-24 14:35:00|692.7|688.2|692.2|687.7|692.7|688.2|691.7|687.2|3387
1750776000000|2025-06-24 14:40:00|692.1|687.6|692.2|687.7|692.2|687.7|692|687.5|561
1750776300000|2025-06-24 14:45:00|692|687.5|692.1|687.6|692.2|687.7|692|687.5|904
1750776600000|2025-06-24 14:50:00|692.2|687.7|691.7|687.2|692.2|687.7|691.7|687.2|1272
1750776900000|2025-06-24 14:55:00|691.4|686.9|691.6|687.1|691.9|687.4|690.9|686.4|7784
1750813200000|2025-06-25 01:00:00|691.8|687.3|692.1|687.6|692.6|688.1|691.6|687.1|6222
1750813500000|2025-06-25 01:05:00|692.4|687.9|692.1|687.6|692.9|688.4|692.1|687.6|2816
1750813800000|2025-06-25 01:10:00|692.4|687.9|693.1|688.6|693.1|688.6|692.4|687.9|4920
1750814100000|2025-06-25 01:15:00|692.8|688.3|692.8|688.3|693.1|688.6|692.6|688.1|1194
1750814400000|2025-06-25 01:20:00|692.9|688.4|692.6|688.1|693.1|688.6|691.8|687.3|3754
1750814700000|2025-06-25 01:25:00|692.4|687.9|692.1|687.6|693.1|688.6|692.1|687.6|1723
1750815000000|2025-06-25 01:30:00|692.2|687.7|693|688.5|693|688.5|691.8|687.3|2985
1750815300000|2025-06-25 01:35:00|693.2|688.7|693|688.5|693.5|689|693|688.5|2161
1750815600000|2025-06-25 01:40:00|692.8|688.3|692.3|687.8|693.2|688.7|692|687.5|2663
1750815900000|2025-06-25 01:45:00|692.5|688|692.8|688.3|692.8|688.3|692|687.5|2510
1750816200000|2025-06-25 01:50:00|692.7|688.2|691.8|687.3|692.7|688.2|691.5|687|2204
1750816500000|2025-06-25 01:55:00|691.5|687|691.8|687.3|691.8|687.3|691.3|686.8|1682
1750816800000|2025-06-25 02:00:00|691.3|686.8|691.7|687.2|692.3|687.8|691.3|686.8|4387
1750817100000|2025-06-25 02:05:00|691.5|687|692|687.5|692.3|687.8|691|686.5|3466
1750817400000|2025-06-25 02:10:00|692.3|687.8|692.3|687.8|693.3|688.8|692|687.5|3263
1750818600000|2025-06-25 02:30:00|692.4|687.9|693.8|689.3|693.8|689.3|692.3|687.8|4491
1750818900000|2025-06-25 02:35:00|693.5|689|693.8|689.3|694.3|689.8|693.3|688.8|4139
1750819200000|2025-06-25 02:40:00|693.5|689|693.8|689.3|693.8|689.3|693.3|688.8|1862
1750819500000|2025-06-25 02:45:00|693.5|689|693.3|688.8|694.3|689.8|693.3|688.8|2091
1750819800000|2025-06-25 02:50:00|693.5|689|693.3|688.8|693.5|689|692.8|688.3|1921
1750820100000|2025-06-25 02:55:00|693|688.5|693|688.5|693.3|688.8|692.8|688.3|898
1750820400000|2025-06-25 03:00:00|692.8|688.3|692.3|687.8|693|688.5|691.8|687.3|2952
1750820700000|2025-06-25 03:05:00|692.5|688|692.3|687.8|692.8|688.3|691.8|687.3|2738
1750821000000|2025-06-25 03:10:00|692.5|688|691.5|687|693.3|688.8|691.3|686.8|4456
1750821300000|2025-06-25 03:15:00|691.3|686.8|691.5|687|691.5|687|691.3|686.8|1309
1750821600000|2025-06-25 03:20:00|691.8|687.3|691.8|687.3|691.8|687.3|691.5|687|1788
1750821900000|2025-06-25 03:25:00|691.6|687.1|691|686.5|691.6|687.1|690.3|685.8|7301
1750829400000|2025-06-25 05:30:00|691.1|686.6|690.5|686|691.5|687|690.2|685.7|6721
1750829700000|2025-06-25 05:35:00|690.2|685.7|690|685.5|690.2|685.7|690|685.5|3393
1750830000000|2025-06-25 05:40:00|689.7|685.2|689.5|685|690|685.5|689.5|685|4742
1750830300000|2025-06-25 05:45:00|689.7|685.2|690|685.5|690|685.5|689.5|685|3687
1750830600000|2025-06-25 05:50:00|689.7|685.2|690|685.5|690|685.5|689.5|685|6677
1750830900000|2025-06-25 05:55:00|690.1|685.6|692|687.5|692.5|688|690.1|685.6|11093
1750831200000|2025-06-25 06:00:00|692.2|687.7|691.7|687.2|693|688.5|691.7|687.2|7020
1750831500000|2025-06-25 06:05:00|691.4|686.9|692.4|687.9|692.4|687.9|691.2|686.7|3971
1750831800000|2025-06-25 06:10:00|692.6|688.1|692.8|688.3|692.9|688.4|692.4|687.9|3777
1750832100000|2025-06-25 06:15:00|692.9|688.4|692.4|687.9|692.9|688.4|692.2|687.7|3102
1750832400000|2025-06-25 06:20:00|692.7|688.2|693.9|689.4|694.2|689.7|692.7|688.2|7939
1750832700000|2025-06-25 06:25:00|694.2|689.7|695|690.5|695.2|690.7|694.2|689.7|13122
1750833000000|2025-06-25 06:30:00|694.7|690.2|694.5|690|694.7|690.2|694.2|689.7|5718
1750833300000|2025-06-25 06:35:00|694.2|689.7|694|689.5|694.5|690|694|689.5|3546
1750833600000|2025-06-25 06:40:00|694.3|689.8|694.2|689.7|694.5|690|694|689.5|3225
1750833900000|2025-06-25 06:45:00|694|689.5|694.2|689.7|694.2|689.7|694|689.5|1227
1750834200000|2025-06-25 06:50:00|694.7|690.2|694|689.5|694.7|690.2|694|689.5|4310
1750834500000|2025-06-25 06:55:00|693.8|689.3|693.4|688.9|693.8|689.3|693|688.5|7206
1750834800000|2025-06-25 07:00:00|693.5|689|693.4|688.9|693.5|689|693.4|688.9|0
1750856400000|2025-06-25 13:00:00|693|688.5|693.9|689.4|693.9|689.4|692.9|688.4|7640
1750856700000|2025-06-25 13:05:00|693.7|689.2|692.7|688.2|693.7|689.2|692.4|687.9|5639
1750857000000|2025-06-25 13:10:00|692.9|688.4|693.2|688.7|693.7|689.2|692.4|687.9|2974
1750857300000|2025-06-25 13:15:00|692.9|688.4|693.4|688.9|693.4|688.9|692.9|688.4|3269
1750857600000|2025-06-25 13:20:00|693.2|688.7|693.4|688.9|693.4|688.9|692.9|688.4|2658
1750857900000|2025-06-25 13:25:00|693.2|688.7|692.9|688.4|693.4|688.9|692.9|688.4|2416
1750858200000|2025-06-25 13:30:00|||||||||454
1750858500000|2025-06-25 13:35:00|||||||||863
1750858800000|2025-06-25 13:40:00|692.7|688.2|692.4|687.9|692.9|688.4|692.4|687.9|2004
1750859100000|2025-06-25 13:45:00|692.7|688.2|692.9|688.4|692.9|688.4|692.7|688.2|1788
1750859400000|2025-06-25 13:50:00|692.7|688.2|692.9|688.4|692.9|688.4|692.4|687.9|1173
1750859700000|2025-06-25 13:55:00|692.8|688.3|692.4|687.9|692.9|688.4|692.3|687.8|781
1750860000000|2025-06-25 14:00:00|692.7|688.2|692.4|687.9|692.8|688.3|692.4|687.9|2846
1750860300000|2025-06-25 14:05:00|692.2|687.7|692.4|687.9|692.4|687.9|691.9|687.4|1347
1750860600000|2025-06-25 14:10:00|692.3|687.8|692.2|687.7|692.4|687.9|692.2|687.7|1513
1750860900000|2025-06-25 14:15:00|692.3|687.8|693.2|688.7|693.2|688.7|692.3|687.8|3342
1750861200000|2025-06-25 14:20:00|693|688.5|692.7|688.2|693.2|688.7|692.5|688|2930
1750861500000|2025-06-25 14:25:00|692.5|688|692.2|687.7|692.5|688|691.9|687.4|3450
1750861800000|2025-06-25 14:30:00|692.4|687.9|692.2|687.7|692.7|688.2|691.9|687.4|1917
1750862100000|2025-06-25 14:35:00|692|687.5|692.4|687.9|692.4|687.9|691.9|687.4|1787
1750862400000|2025-06-25 14:40:00|692.2|687.7|691.9|687.4|692.4|687.9|691.9|687.4|2022
1750862700000|2025-06-25 14:45:00|692.2|687.7|692.4|687.9|692.4|687.9|691.9|687.4|1491
1750863000000|2025-06-25 14:50:00|692.1|687.6|692.4|687.9|692.4|687.9|692|687.5|3279
1750863300000|2025-06-25 14:55:00|692.1|687.6|692.4|687.9|692.9|688.4|692.1|687.6|4372
1750899600000|2025-06-26 01:00:00|692.6|688.1|692.3|687.8|692.6|688.1|691.6|687.1|7794
1750899900000|2025-06-26 01:05:00|692.1|687.6|692.1|687.6|692.6|688.1|691.8|687.3|2351
1750900200000|2025-06-26 01:10:00|692.3|687.8|692.6|688.1|692.6|688.1|691.8|687.3|1793
1750900500000|2025-06-26 01:15:00|692.4|687.9|691.8|687.3|692.4|687.9|691.8|687.3|2280
1750900800000|2025-06-26 01:20:00|691.6|687.1|691.6|687.1|691.8|687.3|691.3|686.8|2776
1750901100000|2025-06-26 01:25:00|691.8|687.3|692.6|688.1|692.6|688.1|691.8|687.3|2475
1750901400000|2025-06-26 01:30:00|692.9|688.4|692.6|688.1|693.1|688.6|692.6|688.1|3306
1750901700000|2025-06-26 01:35:00|692.8|688.3|692.5|688|693.1|688.6|692.3|687.8|2120
1750902000000|2025-06-26 01:40:00|692.3|687.8|692|687.5|692.8|688.3|692|687.5|2833
1750902300000|2025-06-26 01:45:00|692.3|687.8|692.8|688.3|692.8|688.3|692|687.5|1796
1750902600000|2025-06-26 01:50:00|693|688.5|693.3|688.8|693.3|688.8|692.8|688.3|2295
1750902900000|2025-06-26 01:55:00|693.5|689|692.5|688|693.8|689.3|692.5|688|4486
1750903200000|2025-06-26 02:00:00|692.8|688.3|691|686.5|692.8|688.3|691|686.5|7219
1750903500000|2025-06-26 02:05:00|690.8|686.3|690.5|686|691|686.5|690|685.5|10829
1750903800000|2025-06-26 02:10:00|691|686.5|690.5|686|691|686.5|690|685.5|4884
1750905000000|2025-06-26 02:30:00|690.3|685.8|690.8|686.3|690.8|686.3|690.3|685.8|3413
1750905300000|2025-06-26 02:35:00|691|686.5|690.7|686.2|691|686.5|690.3|685.8|2489
1750905600000|2025-06-26 02:40:00|690.5|686|690.3|685.8|690.5|686|690.3|685.8|3083
1750905900000|2025-06-26 02:45:00|||||||||1299
1750906200000|2025-06-26 02:50:00|690.5|686|690.5|686|690.8|686.3|690.3|685.8|2914
1750906500000|2025-06-26 02:55:00|690.3|685.8|690.8|686.3|690.8|686.3|690.3|685.8|1248
1750906800000|2025-06-26 03:00:00|690.5|686|690.3|685.8|690.5|686|690.3|685.8|1737
1750907100000|2025-06-26 03:05:00|690.5|686|690.3|685.8|690.8|686.3|689.8|685.3|4996
1750907400000|2025-06-26 03:10:00|689.8|685.3|689.8|685.3|689.9|685.4|689.8|685.3|1898
1750907700000|2025-06-26 03:15:00|690.1|685.6|690.3|685.8|690.3|685.8|689.8|685.3|4040
1750908000000|2025-06-26 03:20:00|689.9|685.4|689.8|685.3|690|685.5|689.5|685|1916
1750908300000|2025-06-26 03:25:00|689.5|685|689.5|685|689.9|685.4|689.3|684.8|7209
1750908600000|2025-06-26 03:30:00|689.4|684.9|689.4|684.9|689.4|684.9|689.4|684.9|0
1750915800000|2025-06-26 05:30:00|689.6|685.1|693.5|689|693.7|689.2|689.5|685|18300
1750916100000|2025-06-26 05:35:00|693.8|689.3|694|689.5|694.7|690.2|693.5|689|21333
1750916400000|2025-06-26 05:40:00|694.3|689.8|693.5|689|694.5|690|693.3|688.8|10304
1750916700000|2025-06-26 05:45:00|693.8|689.3|694.5|690|694.5|690|693.8|689.3|6605
1750917000000|2025-06-26 05:50:00|694.2|689.7|694.2|689.7|694.5|690|694.2|689.7|6291
1750917300000|2025-06-26 05:55:00|694|689.5|694|689.5|694|689.5|693.9|689.4|1529
1750917600000|2025-06-26 06:00:00|693.8|689.3|693.3|688.8|693.8|689.3|693.2|688.7|5693
1750917900000|2025-06-26 06:05:00|693.6|689.1|695.3|690.8|695.3|690.8|693.6|689.1|11477
1750918200000|2025-06-26 06:10:00|695.5|691|695.3|690.8|696.3|691.8|695|690.5|20434
1750918500000|2025-06-26 06:15:00|695|690.5|695.5|691|695.5|691|694.8|690.3|5026
1750918800000|2025-06-26 06:20:00|695.3|690.8|695.8|691.3|695.8|691.3|695|690.5|7059
1750919100000|2025-06-26 06:25:00|696|691.5|696.5|692|696.5|692|696|691.5|4888
1750919400000|2025-06-26 06:30:00|696.6|692.1|696.3|691.8|697|692.5|695.8|691.3|12575
1750919700000|2025-06-26 06:35:00|695.8|691.3|695.3|690.8|696.3|691.8|695.3|690.8|3666
1750920000000|2025-06-26 06:40:00|695.6|691.1|696.5|692|696.5|692|695.4|690.9|2270
1750920300000|2025-06-26 06:45:00|696.6|692.1|697.5|693|697.5|693|696.6|692.1|7230
1750920600000|2025-06-26 06:50:00|697.8|693.3|697.3|692.8|698|693.5|697.1|692.6|12429
1750920900000|2025-06-26 06:55:00|697.1|692.6|695.8|691.3|697.3|692.8|695.8|691.3|11212
1750942800000|2025-06-26 13:00:00|697.5|693|698.2|693.7|698.7|694.2|696.7|692.2|23807
1750943100000|2025-06-26 13:05:00|698.5|694|698.2|693.7|699.7|695.2|697.7|693.2|20296
1750943400000|2025-06-26 13:10:00|698.5|694|698.2|693.7|699.2|694.7|698.2|693.7|7632
1750943700000|2025-06-26 13:15:00|698.3|693.8|699.2|694.7|699.4|694.9|698.2|693.7|4864
1750944000000|2025-06-26 13:20:00|699.4|694.9|699.2|694.7|699.4|694.9|699.2|694.7|4264
1750944300000|2025-06-26 13:25:00|698.9|694.4|698.2|693.7|699.2|694.7|697.7|693.2|7527
1750944600000|2025-06-26 13:30:00|698.3|693.8|699.8|695.3|700.4|695.9|698.3|693.8|11188
1750944900000|2025-06-26 13:35:00|699.7|695.2|699.2|694.7|699.9|695.4|699.2|694.7|4099
1750945200000|2025-06-26 13:40:00|699.4|694.9|701.2|696.7|701.4|696.9|699.2|694.7|16365
1750945500000|2025-06-26 13:45:00|701.5|697|701.4|696.9|702.2|697.7|701.2|696.7|16211
1750945800000|2025-06-26 13:50:00|701.7|697.2|701.2|696.7|701.9|697.4|701.2|696.7|6239
1750946100000|2025-06-26 13:55:00|701.5|697|702|697.5|702|697.5|701.4|696.9|4798
1750946400000|2025-06-26 14:00:00|702.2|697.7|704|699.5|705|700.5|702.2|697.7|36730
1750946700000|2025-06-26 14:05:00|704.3|699.8|705.3|700.8|705.5|701|704.3|699.8|17872
1750947000000|2025-06-26 14:10:00|705.5|701|705.3|700.8|705.8|701.3|704.6|700.1|16682
1750947300000|2025-06-26 14:15:00|705.5|701|704.8|700.3|705.5|701|704.8|700.3|5751
1750947600000|2025-06-26 14:20:00|704.5|700|704.5|700|704.8|700.3|704.3|699.8|4316
1750947900000|2025-06-26 14:25:00|704.3|699.8|704.5|700|704.5|700|704|699.5|4081
1750948200000|2025-06-26 14:30:00|704.3|699.8|704|699.5|704.3|699.8|703.5|699|5677
1750948500000|2025-06-26 14:35:00|703.7|699.2|703|698.5|703.7|699.2|703|698.5|3740
1750948800000|2025-06-26 14:40:00|702.7|698.2|704|699.5|704|699.5|702.7|698.2|8356
1750949100000|2025-06-26 14:45:00|704.2|699.7|704.7|700.2|704.7|700.2|704|699.5|6714
1750949400000|2025-06-26 14:50:00|704.5|700|705|700.5|705.7|701.2|704.4|699.9|10155
1750949700000|2025-06-26 14:55:00|704.7|700.2|704.5|700|705|700.5|704|699.5|7350
1750986000000|2025-06-27 01:00:00|704.6|700.1|706.9|702.4|706.9|702.4|704.6|700.1|22595
1750986300000|2025-06-27 01:05:00|707.1|702.6|707.7|703.2|708.4|703.9|706.6|702.1|22245
1750986600000|2025-06-27 01:10:00|707.9|703.4|708.4|703.9|708.4|703.9|707.4|702.9|9062
1750986900000|2025-06-27 01:15:00|708|703.5|707.9|703.4|708.9|704.4|707.9|703.4|14046
1750987200000|2025-06-27 01:20:00|707.6|703.1|707.4|702.9|707.9|703.4|707.1|702.6|5942
1750987500000|2025-06-27 01:25:00|707.1|702.6|707.4|702.9|707.4|702.9|706.9|702.4|4329
1750987800000|2025-06-27 01:30:00|707.2|702.7|708.4|703.9|708.4|703.9|707.2|702.7|6253
1750988100000|2025-06-27 01:35:00|708.1|703.6|707.4|702.9|708.4|703.9|706.9|702.4|4830
1750988400000|2025-06-27 01:40:00|707.6|703.1|708.4|703.9|708.4|703.9|707.6|703.1|4182
1750988700000|2025-06-27 01:45:00|708.5|704|708.6|704.1|709.1|704.6|708.5|704|5145
1750989000000|2025-06-27 01:50:00|708.9|704.4|708.6|704.1|709.1|704.6|708.4|703.9|3585
1750989300000|2025-06-27 01:55:00|708.9|704.4|707.9|703.4|709.1|704.6|707.6|703.1|3978
1750989600000|2025-06-27 02:00:00|708.1|703.6|708.9|704.4|708.9|704.4|707.9|703.4|3886
1750989900000|2025-06-27 02:05:00|709.1|704.6|708.6|704.1|709.1|704.6|708.4|703.9|4673
1750990200000|2025-06-27 02:10:00|708.4|703.9|709.1|704.6|709.1|704.6|708.4|703.9|2614
1750991400000|2025-06-27 02:30:00|708.7|704.2|709.4|704.9|709.4|704.9|708.6|704.1|3851
1750991700000|2025-06-27 02:35:00|709|704.5|708.1|703.6|709|704.5|708.1|703.6|3400
1750992000000|2025-06-27 02:40:00|708.4|703.9|707.4|702.9|708.4|703.9|707.1|702.6|6506
1750992300000|2025-06-27 02:45:00|707.6|703.1|707.9|703.4|707.9|703.4|707.4|702.9|3007
1750992600000|2025-06-27 02:50:00|708.1|703.6|707.9|703.4|708.4|703.9|707.9|703.4|4578
1750992900000|2025-06-27 02:55:00|707.7|703.2|707.4|702.9|707.9|703.4|707.4|702.9|2446
1750993200000|2025-06-27 03:00:00|707.5|703|707.9|703.4|707.9|703.4|707.4|702.9|2130
1750993500000|2025-06-27 03:05:00|708.1|703.6|707.9|703.4|708.1|703.6|707.9|703.4|1418
1750993800000|2025-06-27 03:10:00|707.6|703.1|706.9|702.4|707.9|703.4|706.9|702.4|2745
1750994100000|2025-06-27 03:15:00|706.6|702.1|707.6|703.1|707.7|703.2|706.6|702.1|6336
1750994400000|2025-06-27 03:20:00|707.4|702.9|706.1|701.6|707.6|703.1|706.1|701.6|4490
1750994700000|2025-06-27 03:25:00|706.6|702.1|706.3|701.8|706.8|702.3|706.1|701.6|5269
1751002200000|2025-06-27 05:30:00|705.8|701.3|707.1|702.6|707.3|702.8|705.6|701.1|5263
1751002500000|2025-06-27 05:35:00|706.9|702.4|706.8|702.3|707.6|703.1|706.8|702.3|2525
1751002800000|2025-06-27 05:40:00|707.1|702.6|707.3|702.8|707.3|702.8|706.6|702.1|3423
1751003100000|2025-06-27 05:45:00|707.4|702.9|707.3|702.8|707.6|703.1|707.3|702.8|2140
1751003400000|2025-06-27 05:50:00|707.1|702.6|706.8|702.3|707.6|703.1|706.8|702.3|3321
1751003700000|2025-06-27 05:55:00|707.1|702.6|707.3|702.8|707.6|703.1|706.8|702.3|1657
1751004000000|2025-06-27 06:00:00|707.1|702.6|708.1|703.6|708.1|703.6|707.1|702.6|2463
1751004300000|2025-06-27 06:05:00|707.8|703.3|708.1|703.6|708.3|703.8|707.8|703.3|3779
1751004600000|2025-06-27 06:10:00|707.8|703.3|707.9|703.4|708.1|703.6|707.6|703.1|2748
1751004900000|2025-06-27 06:15:00|707.8|703.3|708.1|703.6|708.1|703.6|707.6|703.1|2393
1751005200000|2025-06-27 06:20:00|707.6|703.1|707.8|703.3|708.3|703.8|707.6|703.1|5031
1751005500000|2025-06-27 06:25:00|707.6|703.1|707.1|702.6|707.8|703.3|707.1|702.6|3394
1751005800000|2025-06-27 06:30:00|707.3|702.8|707.7|703.2|707.8|703.3|707.3|702.8|1852
1751006100000|2025-06-27 06:35:00|707.8|703.3|707.8|703.3|707.8|703.3|707.1|702.6|3082
1751006400000|2025-06-27 06:40:00|707.9|703.4|708.3|703.8|708.3|703.8|707.8|703.3|2237
1751006700000|2025-06-27 06:45:00|708.6|704.1|708.4|703.9|708.8|704.3|708.3|703.8|5307
1751007000000|2025-06-27 06:50:00|708.6|704.1|707.8|703.3|708.6|704.1|707.8|703.3|2992
1751007300000|2025-06-27 06:55:00|707.6|703.1|706.7|702.2|707.8|703.3|706.3|701.8|12508
1751029200000|2025-06-27 13:00:00|708.5|704|708|703.5|708.6|704.1|706.8|702.3|21606
1751029500000|2025-06-27 13:05:00|707.7|703.2|709|704.5|709.3|704.8|707.5|703|9287
1751029800000|2025-06-27 13:10:00|708.7|704.2|707.7|703.2|708.7|704.2|707.5|703|6692
1751030100000|2025-06-27 13:15:00|708|703.5|709|704.5|709|704.5|707.7|703.2|7567
1751030400000|2025-06-27 13:20:00|709.2|704.7|709.7|705.2|711.3|706.8|709.2|704.7|21725
1751030700000|2025-06-27 13:25:00|710|705.5|711|706.5|711|706.5|710|705.5|6295
1751031000000|2025-06-27 13:30:00|711.3|706.8|711.2|706.7|711.5|707|710.5|706|6152
1751031300000|2025-06-27 13:35:00|711.5|707|711|706.5|711.5|707|711|706.5|4090
1751031600000|2025-06-27 13:40:00|711.1|706.6|711.2|706.7|711.7|707.2|710.7|706.2|5652
1751031900000|2025-06-27 13:45:00|710.9|706.4|711.7|707.2|711.7|707.2|710.7|706.2|4032
1751032200000|2025-06-27 13:50:00|711.5|707|712.2|707.7|712.7|708.2|711.5|707|7041
1751032500000|2025-06-27 13:55:00|711.9|707.4|712.2|707.7|712.2|707.7|711.7|707.2|2421
1751032800000|2025-06-27 14:00:00|712.5|708|713.2|708.7|713.2|708.7|712.2|707.7|7806
1751033100000|2025-06-27 14:05:00|713|708.5|713.5|709|713.5|709|713|708.5|5587
1751033400000|2025-06-27 14:10:00|713.2|708.7|712|707.5|713.5|709|712|707.5|7100
1751033700000|2025-06-27 14:15:00|712.5|708|713|708.5|713|708.5|712.5|708|4623
1751034000000|2025-06-27 14:20:00|712.6|708.1|712.7|708.2|713|708.5|712.6|708.1|2110
1751034300000|2025-06-27 14:25:00|713|708.5|711.2|706.7|713|708.5|711.2|706.7|4798
1751034600000|2025-06-27 14:30:00|710.9|706.4|708.9|704.4|710.9|706.4|708.9|704.4|13705
1751034900000|2025-06-27 14:35:00|709.2|704.7|708.9|704.4|709.9|705.4|708.9|704.4|5932
1751035200000|2025-06-27 14:40:00|709.1|704.6|708.4|703.9|709.1|704.6|708.2|703.7|5182
1751035500000|2025-06-27 14:45:00|708.8|704.3|708.9|704.4|709.4|704.9|708.8|704.3|3400
1751035800000|2025-06-27 14:50:00|709.3|704.8|709.4|704.9|709.6|705.1|708.9|704.4|2218
1751036100000|2025-06-27 14:55:00|709.6|705.1|710.1|705.6|710.1|705.6|708.9|704.4|8093
1751036400000|2025-06-27 15:00:00|709.9|705.4|709.9|705.4|709.9|705.4|709.9|705.4|0
1751245200000|2025-06-30 01:00:00|709.2|704.7|709.2|704.7|709.8|705.3|708.2|703.7|16756
1751245500000|2025-06-30 01:05:00|708.9|704.4|709.7|705.2|709.7|705.2|708.7|704.2|4206
1751245800000|2025-06-30 01:10:00|709.4|704.9|709.2|704.7|709.4|704.9|708.7|704.2|4303
1751246100000|2025-06-30 01:15:00|709.4|704.9|707.9|703.4|709.7|705.2|707.9|703.4|6642
1751246400000|2025-06-30 01:20:00|707.5|703|707.7|703.2|707.9|703.4|706.9|702.4|7531
1751246700000|2025-06-30 01:25:00|707.9|703.4|707.4|702.9|707.9|703.4|707.4|702.9|2405
1751247000000|2025-06-30 01:30:00|707.2|702.7|707.9|703.4|707.9|703.4|707.2|702.7|4513
1751247300000|2025-06-30 01:35:00|707.8|703.3|707.9|703.4|708.2|703.7|707.7|703.2|1231
1751247600000|2025-06-30 01:40:00|707.7|703.2|707.9|703.4|707.9|703.4|707.7|703.2|1399
1751247900000|2025-06-30 01:45:00|707.7|703.2|706.7|702.2|707.7|703.2|706.7|702.2|4814
1751248200000|2025-06-30 01:50:00|706.5|702|705.9|701.4|706.9|702.4|705.9|701.4|7195
1751248500000|2025-06-30 01:55:00|705.7|701.2|705.7|701.2|705.9|701.4|705.7|701.2|4870
1751248800000|2025-06-30 02:00:00|705.9|701.4|705.9|701.4|706.2|701.7|705.7|701.2|4690
1751249100000|2025-06-30 02:05:00|705.4|700.9|705.4|700.9|705.9|701.4|705.1|700.6|5018
1751249400000|2025-06-30 02:10:00|705.7|701.2|705.8|701.3|705.9|701.4|705.7|701.2|2444
1751250600000|2025-06-30 02:30:00|705.9|701.4|705.4|700.9|705.9|701.4|705.4|700.9|3427
1751250900000|2025-06-30 02:35:00|705.7|701.2|705.5|701|705.7|701.2|705.4|700.9|2273
1751251200000|2025-06-30 02:40:00|705.4|700.9|705.9|701.4|706.2|701.7|705.4|700.9|2616
1751251500000|2025-06-30 02:45:00|705.7|701.2|705.7|701.2|706.2|701.7|705.7|701.2|1112
1751251800000|2025-06-30 02:50:00|705.4|700.9|705.2|700.7|705.4|700.9|705.2|700.7|1875
1751252100000|2025-06-30 02:55:00|||||||||695
1751252400000|2025-06-30 03:00:00|704.7|700.2|705.2|700.7|705.2|700.7|704.7|700.2|5322
1751252700000|2025-06-30 03:05:00|704.9|700.4|704.7|700.2|705.2|700.7|704.4|699.9|3216
1751253000000|2025-06-30 03:10:00|704.9|700.4|705.2|700.7|705.2|700.7|703.9|699.4|6663
1751253300000|2025-06-30 03:15:00|705.4|700.9|705.2|700.7|705.4|700.9|705.2|700.7|1678
1751253600000|2025-06-30 03:20:00|704.9|700.4|705.4|700.9|705.4|700.9|704.9|700.4|2567
1751253900000|2025-06-30 03:25:00|705.3|700.8|705.3|700.8|705.3|700.8|705.3|700.8|1429
1751254200000|2025-06-30 03:30:00|||||||||5
1751261400000|2025-06-30 05:30:00|705.4|700.9|705.9|701.4|706.4|701.9|705.4|700.9|5477
1751261700000|2025-06-30 05:35:00|706|701.5|706.1|701.6|706.4|701.9|706|701.5|1984
1751262000000|2025-06-30 05:40:00|706.4|701.9|706.4|701.9|706.9|702.4|706.1|701.6|4160
1751262300000|2025-06-30 05:45:00|706.1|701.6|705.9|701.4|706.1|701.6|705.4|700.9|3558
1751262600000|2025-06-30 05:50:00|705.6|701.1|706.4|701.9|706.6|702.1|705.6|701.1|2438
1751262900000|2025-06-30 05:55:00|706.5|702|706.6|702.1|706.9|702.4|706.4|701.9|1120
1751263200000|2025-06-30 06:00:00|706.4|701.9|706.6|702.1|706.9|702.4|706.1|701.6|2152
1751263500000|2025-06-30 06:05:00|706.4|701.9|706.6|702.1|706.6|702.1|706.1|701.6|1435
1751263800000|2025-06-30 06:10:00|706.4|701.9|707.1|702.6|707.1|702.6|706.1|701.6|2255
1751264100000|2025-06-30 06:15:00|706.9|702.4|706.1|701.6|707.4|702.9|706.1|701.6|4754
1751264400000|2025-06-30 06:20:00|705.9|701.4|706.1|701.6|706.1|701.6|705.6|701.1|2246
1751264700000|2025-06-30 06:25:00|705.9|701.4|706.6|702.1|706.9|702.4|705.9|701.4|3508
1751265000000|2025-06-30 06:30:00|706.4|701.9|705.6|701.1|706.4|701.9|705.6|701.1|2329
1751265300000|2025-06-30 06:35:00|705.5|701|705.4|700.9|705.6|701.1|705.1|700.6|2342
1751265600000|2025-06-30 06:40:00|705.5|701|705.9|701.4|706.1|701.6|705.5|701|1915
1751265900000|2025-06-30 06:45:00|705.6|701.1|705.9|701.4|706.6|702.1|705.6|701.1|3430
1751266200000|2025-06-30 06:50:00|705.8|701.3|705.4|700.9|705.9|701.4|705.4|700.9|4889
1751266500000|2025-06-30 06:55:00|705.6|701.1|705.5|701|705.9|701.4|704.9|700.4|9871
1751288400000|2025-06-30 13:00:00|704.1|699.6|703.8|699.3|705.3|700.8|703.8|699.3|12080
1751288700000|2025-06-30 13:05:00|703.6|699.1|703.1|698.6|704.3|699.8|703.1|698.6|9887
1751289000000|2025-06-30 13:10:00|703.3|698.8|704.6|700.1|704.8|700.3|703.3|698.8|7739
1751289300000|2025-06-30 13:15:00|704.3|699.8|704.1|699.6|704.3|699.8|703.6|699.1|4461
1751289600000|2025-06-30 13:20:00|704.3|699.8|703.8|699.3|704.6|700.1|703.8|699.3|3599
1751289900000|2025-06-30 13:25:00|704.1|699.6|703.3|698.8|704.6|700.1|703.1|698.6|4810
1751290200000|2025-06-30 13:30:00|703|698.5|703.3|698.8|703.6|699.1|702.8|698.3|4067
1751290500000|2025-06-30 13:35:00|703.6|699.1|703.3|698.8|703.6|699.1|703.3|698.8|1270
1751290800000|2025-06-30 13:40:00|703.6|699.1|703.6|699.1|703.8|699.3|703.3|698.8|2375
1751291100000|2025-06-30 13:45:00|703.3|698.8|703.3|698.8|703.8|699.3|703.3|698.8|1734
1751291400000|2025-06-30 13:50:00|703.6|699.1|704|699.5|704|699.5|703.1|698.6|1763
1751291700000|2025-06-30 13:55:00|703.8|699.3|703.5|699|704.2|699.7|703.5|699|2874
1751292000000|2025-06-30 14:00:00|703.7|699.2|703.5|699|704.3|699.8|703.3|698.8|4785
1751292300000|2025-06-30 14:05:00|703.8|699.3|702.8|698.3|703.8|699.3|702.8|698.3|3194
1751292600000|2025-06-30 14:10:00|703|698.5|703.3|698.8|703.8|699.3|703|698.5|2024
1751292900000|2025-06-30 14:15:00|703.4|698.9|703.8|699.3|703.8|699.3|703.3|698.8|903
1751293200000|2025-06-30 14:20:00|||||||||306
1751293500000|2025-06-30 14:25:00|704|699.5|704.3|699.8|704.3|699.8|704|699.5|1019
1751293800000|2025-06-30 14:30:00|703.9|699.4|704|699.5|704.8|700.3|703.8|699.3|3828
1751294100000|2025-06-30 14:35:00|704.3|699.8|704.3|699.8|704.5|700|704.3|699.8|912
1751294400000|2025-06-30 14:40:00|704.4|699.9|704|699.5|704.5|700|704|699.5|1086
1751294700000|2025-06-30 14:45:00|704.3|699.8|704.8|700.3|705|700.5|704|699.5|1935
1751295000000|2025-06-30 14:50:00|704.5|700|704.3|699.8|704.5|700|704|699.5|1338
1751295300000|2025-06-30 14:55:00|704|699.5|704.4|699.9|704.6|700.1|704|699.5|2982
1751331600000|2025-07-01 01:00:00|704.2|699.7|704.2|699.7|705.2|700.7|703.7|699.2|6204
1751331900000|2025-07-01 01:05:00|703.9|699.4|705.4|700.9|705.4|700.9|703.2|698.7|6754
1751332200000|2025-07-01 01:10:00|705.2|700.7|704.9|700.4|705.9|701.4|704.9|700.4|5337
1751332500000|2025-07-01 01:15:00|704.7|700.2|704.4|699.9|704.9|700.4|704.2|699.7|4075
1751332800000|2025-07-01 01:20:00|704.7|700.2|704.2|699.7|704.9|700.4|704.2|699.7|4628
1751333100000|2025-07-01 01:25:00|704.4|699.9|704.4|699.9|704.4|699.9|704.2|699.7|1638
1751333400000|2025-07-01 01:30:00|704.2|699.7|704.2|699.7|704.2|699.7|703.7|699.2|5184
1751333700000|2025-07-01 01:35:00|704.7|700.2|702.2|697.7|704.7|700.2|702.2|697.7|10506
1751334000000|2025-07-01 01:40:00|701.9|697.4|702.7|698.2|702.9|698.4|701.4|696.9|11101
1751334300000|2025-07-01 01:45:00|702.8|698.3|702.7|698.2|703.7|699.2|702.7|698.2|3885
1751334600000|2025-07-01 01:50:00|702.8|698.3|703.4|698.9|703.4|698.9|702.7|698.2|1461
1751334900000|2025-07-01 01:55:00|703.7|699.2|702.7|698.2|703.7|699.2|702.7|698.2|6096
1751335200000|2025-07-01 02:00:00|702.9|698.4|702.7|698.2|703.7|699.2|702.7|698.2|5706
1751335500000|2025-07-01 02:05:00|702.4|697.9|701.7|697.2|702.4|697.9|701.7|697.2|3793
1751335800000|2025-07-01 02:10:00|701.2|696.7|699.7|695.2|701.2|696.7|699.4|694.9|20941
1751337000000|2025-07-01 02:30:00|699.4|694.9|698.9|694.4|699.4|694.9|697.7|693.2|21180
1751337300000|2025-07-01 02:35:00|699.2|694.7|699.9|695.4|700.4|695.9|698.9|694.4|9382
1751337600000|2025-07-01 02:40:00|700.2|695.7|700.2|695.7|700.7|696.2|699.9|695.4|4785
1751337900000|2025-07-01 02:45:00|700.4|695.9|700.2|695.7|700.7|696.2|699.7|695.2|3189
1751338200000|2025-07-01 02:50:00|699.9|695.4|699.9|695.4|700.4|695.9|699.9|695.4|2365
1751338500000|2025-07-01 02:55:00|699.7|695.2|699.7|695.2|700.2|695.7|699.2|694.7|5060
1751338800000|2025-07-01 03:00:00|699.4|694.9|698.9|694.4|699.9|695.4|698.9|694.4|3534
1751339100000|2025-07-01 03:05:00|699|694.5|698.9|694.4|699.4|694.9|698.9|694.4|3903
1751339400000|2025-07-01 03:10:00|699.2|694.7|699.4|694.9|699.7|695.2|698.9|694.4|3680
1751339700000|2025-07-01 03:15:00|699.3|694.8|698.4|693.9|699.4|694.9|697.9|693.4|7117
1751340000000|2025-07-01 03:20:00|698.7|694.2|698.9|694.4|699.2|694.7|698.4|693.9|3667
1751340300000|2025-07-01 03:25:00|698.7|694.2|699|694.5|699.7|695.2|698.7|694.2|5953
1751347800000|2025-07-01 05:30:00|698.9|694.4|699.4|694.9|699.7|695.2|698|693.5|6450
1751348100000|2025-07-01 05:35:00|699.7|695.2|697.9|693.4|699.7|695.2|697.9|693.4|5439
1751348400000|2025-07-01 05:40:00|697.7|693.2|697.9|693.4|697.9|693.4|697.4|692.9|4589
1751348700000|2025-07-01 05:45:00|698|693.5|697.9|693.4|698.2|693.7|697.7|693.2|5506
1751349000000|2025-07-01 05:50:00|698.2|693.7|698.4|693.9|698.4|693.9|698.2|693.7|2977
1751349300000|2025-07-01 05:55:00|698.8|694.3|698.9|694.4|699.4|694.9|698.6|694.1|3693
1751349600000|2025-07-01 06:00:00|699.1|694.6|698.9|694.4|699.4|694.9|698.9|694.4|2371
1751349900000|2025-07-01 06:05:00|699.1|694.6|699.4|694.9|699.6|695.1|698.9|694.4|3000
1751350200000|2025-07-01 06:10:00|699.1|694.6|699.4|694.9|699.4|694.9|698.9|694.4|2869
1751350500000|2025-07-01 06:15:00|699.6|695.1|699.1|694.6|699.6|695.1|699.1|694.6|3843
1751350800000|2025-07-01 06:20:00|698.9|694.4|697.6|693.1|698.9|694.4|697.1|692.6|12380
1751351100000|2025-07-01 06:25:00|697.9|693.4|698.6|694.1|699.1|694.6|697.6|693.1|4838
1751351400000|2025-07-01 06:30:00|698.9|694.4|698.6|694.1|698.9|694.4|698.6|694.1|2802
1751351700000|2025-07-01 06:35:00|698.8|694.3|699.3|694.8|699.6|695.1|698.6|694.1|4340
1751352000000|2025-07-01 06:40:00|699.4|694.9|698.6|694.1|699.6|695.1|698.6|694.1|3248
1751352300000|2025-07-01 06:45:00|698.4|693.9|699.1|694.6|699.1|694.6|698.1|693.6|3751
1751352600000|2025-07-01 06:50:00|699|694.5|699.1|694.6|699.1|694.6|698.6|694.1|4966
1751352900000|2025-07-01 06:55:00|699.6|695.1|699.1|694.6|699.6|695.1|699.1|694.6|8730
1751353200000|2025-07-01 07:00:00|698.9|694.4|699.1|694.6|699.1|694.6|698.9|694.4|0
1751374800000|2025-07-01 13:00:00|698.1|693.6|698.8|694.3|700.3|695.8|698.1|693.6|21149
1751375100000|2025-07-01 13:05:00|699|694.5|699.3|694.8|700.3|695.8|698.8|694.3|10154
1751375400000|2025-07-01 13:10:00|699.1|694.6|699.1|694.6|699.1|694.6|698.6|694.1|4741
1751375700000|2025-07-01 13:15:00|699.3|694.8|699.6|695.1|699.6|695.1|699.1|694.6|3900
1751376000000|2025-07-01 13:20:00|699.8|695.3|699.1|694.6|700|695.5|698.8|694.3|8212
1751376300000|2025-07-01 13:25:00|699|694.5|699.3|694.8|699.3|694.8|698.8|694.3|2524
1751376600000|2025-07-01 13:30:00|699.6|695.1|699.3|694.8|700.1|695.6|699.3|694.8|3633
1751376900000|2025-07-01 13:35:00|699.5|695|699.6|695.1|699.8|695.3|699.3|694.8|2387
1751377200000|2025-07-01 13:40:00|699.8|695.3|700.1|695.6|700.1|695.6|699.8|695.3|1659
1751377500000|2025-07-01 13:45:00|700.3|695.8|701.1|696.6|701.1|696.6|700.3|695.8|6079
1751377800000|2025-07-01 13:50:00|701.3|696.8|701.6|697.1|701.6|697.1|700.8|696.3|7188
1751378100000|2025-07-01 13:55:00|701.7|697.2|701.7|697.2|702.1|697.6|701.6|697.1|6265
1751378400000|2025-07-01 14:00:00|701.6|697.1|701.3|696.8|701.7|697.2|701.1|696.6|2599
1751378700000|2025-07-01 14:05:00|701.1|696.6|701.1|696.6|701.1|696.6|700.6|696.1|3383
1751379000000|2025-07-01 14:10:00|701.3|696.8|701.1|696.6|701.3|696.8|701.1|696.6|1772
1751379300000|2025-07-01 14:15:00|||||||||628
1751379600000|2025-07-01 14:20:00|700.8|696.3|700.8|696.3|700.8|696.3|700.6|696.1|1319
1751379900000|2025-07-01 14:25:00|701.1|696.6|700.6|696.1|701.1|696.6|700.6|696.1|3169
1751380200000|2025-07-01 14:30:00|700.8|696.3|700.6|696.1|700.8|696.3|700.6|696.1|848
1751380500000|2025-07-01 14:35:00|700.8|696.3|700.8|696.3|701.6|697.1|700.8|696.3|2703
1751380800000|2025-07-01 14:40:00|701.1|696.6|700.3|695.8|701.3|696.8|700.1|695.6|2621
1751381100000|2025-07-01 14:45:00|700.6|696.1|700.6|696.1|700.8|696.3|700.6|696.1|1329
1751381400000|2025-07-01 14:50:00|700.8|696.3|700.1|695.6|700.8|696.3|700.1|695.6|1789
1751381700000|2025-07-01 14:55:00|700.3|695.8|700.8|696.3|701|696.5|700.3|695.8|3008
1751418000000|2025-07-02 01:00:00|700.5|696|701|696.5|701|696.5|699.5|695|7530
1751418300000|2025-07-02 01:05:00|700.7|696.2|700.5|696|701.5|697|700.5|696|3818
1751418600000|2025-07-02 01:10:00|700.7|696.2|700.5|696|701|696.5|700.5|696|2184
1751418900000|2025-07-02 01:15:00|700.2|695.7|701.5|697|701.5|697|700|695.5|3904
1751419200000|2025-07-02 01:20:00|701.2|696.7|701.5|697|701.7|697.2|701|696.5|1746
1751419500000|2025-07-02 01:25:00|701.2|696.7|701.5|697|701.5|697|700.7|696.2|2928
1751419800000|2025-07-02 01:30:00|701.7|697.2|702|697.5|702.2|697.7|701.2|696.7|3187
1751420100000|2025-07-02 01:35:00|701.7|697.2|701|696.5|701.7|697.2|701|696.5|1463
1751420400000|2025-07-02 01:40:00|701.2|696.7|700.7|696.2|701.7|697.2|700.7|696.2|2931
1751420700000|2025-07-02 01:45:00|701|696.5|701|696.5|701|696.5|700.5|696|1534
1751421000000|2025-07-02 01:50:00|700.7|696.2|700.2|695.7|701.2|696.7|700|695.5|4347
1751421300000|2025-07-02 01:55:00|700|695.5|700.4|695.9|700.5|696|699.7|695.2|1657
1751421600000|2025-07-02 02:00:00|700.5|696|699.2|694.7|700.5|696|699.2|694.7|4427
1751421900000|2025-07-02 02:05:00|699.4|694.9|699.7|695.2|699.7|695.2|699|694.5|3983
1751422200000|2025-07-02 02:10:00|699.9|695.4|699.5|695|700|695.5|698.5|694|4611
1751423400000|2025-07-02 02:30:00|700|695.5|701.5|697|701.5|697|700|695.5|5629
1751423700000|2025-07-02 02:35:00|701.2|696.7|702.2|697.7|702.5|698|701.2|696.7|6299
1751424000000|2025-07-02 02:40:00|702|697.5|701.5|697|702.2|697.7|701.5|697|6421
1751424300000|2025-07-02 02:45:00|701.7|697.2|702.2|697.7|702.5|698|701.2|696.7|3217
1751424600000|2025-07-02 02:50:00|702|697.5|703|698.5|703|698.5|702|697.5|4774
1751424900000|2025-07-02 02:55:00|702.7|698.2|703.7|699.2|703.7|699.2|702.7|698.2|9105
1751425200000|2025-07-02 03:00:00|703.6|699.1|704|699.5|704|699.5|703|698.5|10924
1751425500000|2025-07-02 03:05:00|703.7|699.2|704.5|700|705.1|700.6|703.5|699|17369
1751425800000|2025-07-02 03:10:00|704.7|700.2|703.5|699|704.7|700.2|703.2|698.7|6266
1751426100000|2025-07-02 03:15:00|703.2|698.7|703|698.5|703.5|699|702.5|698|4777
1751426400000|2025-07-02 03:20:00|703.1|698.6|703.5|699|703.5|699|702.5|698|3031
1751426700000|2025-07-02 03:25:00|703.7|699.2|705|700.5|705.5|701|703.6|699.1|14376
1751434200000|2025-07-02 05:30:00|704.8|700.3|707.7|703.2|708.2|703.7|704.8|700.3|26665
1751434500000|2025-07-02 05:35:00|707.9|703.4|710.7|706.2|710.7|706.2|707.4|702.9|30907
1751434800000|2025-07-02 05:40:00|710.9|706.4|710.2|705.7|712.4|707.9|710.2|705.7|26339
1751435100000|2025-07-02 05:45:00|710.4|705.9|708.4|703.9|710.9|706.4|708.2|703.7|18781
1751435400000|2025-07-02 05:50:00|708.2|703.7|708.2|703.7|708.7|704.2|707.9|703.4|8289
1751435700000|2025-07-02 05:55:00|708.4|703.9|708.2|703.7|709.2|704.7|708.2|703.7|8374
1751436000000|2025-07-02 06:00:00|708.4|703.9|709.2|704.7|709.2|704.7|708.2|703.7|4014
1751436300000|2025-07-02 06:05:00|709.1|704.6|708.2|703.7|709.2|704.7|707.9|703.4|4664
1751436600000|2025-07-02 06:10:00|708.4|703.9|708.2|703.7|708.7|704.2|708.2|703.7|3388
1751436900000|2025-07-02 06:15:00|708.3|703.8|707.9|703.4|708.4|703.9|707.2|702.7|6387
1751437200000|2025-07-02 06:20:00|708.2|703.7|708.9|704.4|708.9|704.4|708.2|703.7|3183
1751437500000|2025-07-02 06:25:00|709.2|704.7|709.4|704.9|709.4|704.9|708.9|704.4|3399
1751437800000|2025-07-02 06:30:00|709.7|705.2|710.4|705.9|710.4|705.9|709.4|704.9|5772
1751438100000|2025-07-02 06:35:00|710.7|706.2|710.4|705.9|711.1|706.6|710.4|705.9|4943
1751438400000|2025-07-02 06:40:00|710.7|706.2|710.9|706.4|710.9|706.4|709.7|705.2|5408
1751438700000|2025-07-02 06:45:00|711.1|706.6|711.7|707.2|711.7|707.2|710.2|705.7|8333
1751439000000|2025-07-02 06:50:00|711.9|707.4|712.7|708.2|712.7|708.2|711.7|707.2|13416
1751439300000|2025-07-02 06:55:00|712.9|708.4|711.2|706.7|713.9|709.4|711.2|706.7|19890
1751439600000|2025-07-02 07:00:00|711.3|706.8|711.3|706.8|711.3|706.8|711.3|706.8|0
1751461200000|2025-07-02 13:00:00|714.9|710.4|714.6|710.1|716.4|711.9|713.1|708.6|42966
1751461500000|2025-07-02 13:05:00|714.4|709.9|715.4|710.9|716.1|711.6|714.4|709.9|14906
1751461800000|2025-07-02 13:10:00|715.6|711.1|715.4|710.9|715.9|711.4|714.6|710.1|7405
1751462100000|2025-07-02 13:15:00|715.1|710.6|714.9|710.4|715.9|711.4|714.9|710.4|7195
1751462400000|2025-07-02 13:20:00|715|710.5|715.1|710.6|715.4|710.9|714.6|710.1|5624
1751462700000|2025-07-02 13:25:00|715.4|710.9|714.6|710.1|715.4|710.9|714.6|710.1|3567
1751463000000|2025-07-02 13:30:00|714.9|710.4|715.1|710.6|715.4|710.9|714.6|710.1|5096
1751463300000|2025-07-02 13:35:00|714.9|710.4|714.6|710.1|714.9|710.4|714.1|709.6|6347
1751463600000|2025-07-02 13:40:00|714.1|709.6|714.4|709.9|715.1|710.6|714.1|709.6|3064
1751463900000|2025-07-02 13:45:00|714.6|710.1|714.4|709.9|714.9|710.4|714.4|709.9|1890
1751464200000|2025-07-02 13:50:00|714.6|710.1|714.4|709.9|714.9|710.4|714.4|709.9|1628
1751464500000|2025-07-02 13:55:00|714.6|710.1|715.1|710.6|715.4|710.9|714.5|710|5192
1751464800000|2025-07-02 14:00:00|715.4|710.9|714.1|709.6|715.4|710.9|714.1|709.6|4050
1751465100000|2025-07-02 14:05:00|714.4|709.9|713.9|709.4|714.4|709.9|713.9|709.4|2411
1751465400000|2025-07-02 14:10:00|713.6|709.1|714.4|709.9|714.4|709.9|713.4|708.9|3379
1751465700000|2025-07-02 14:15:00|714.6|710.1|714.9|710.4|714.9|710.4|714.4|709.9|2374
1751466000000|2025-07-02 14:20:00|714.6|710.1|714.6|710.1|715.1|710.6|714.6|710.1|832
1751466300000|2025-07-02 14:25:00|714.7|710.2|714.9|710.4|715.1|710.6|714.6|710.1|1527
1751466600000|2025-07-02 14:30:00|714.6|710.1|715.6|711.1|715.6|711.1|714.6|710.1|2261
1751466900000|2025-07-02 14:35:00|715.4|710.9|715.6|711.1|715.6|711.1|715.1|710.6|1761
1751467200000|2025-07-02 14:40:00|715.2|710.7|716.1|711.6|716.1|711.6|715.2|710.7|3017
1751467500000|2025-07-02 14:45:00|716.2|711.7|716.6|712.1|716.9|712.4|715.9|711.4|7864
1751467800000|2025-07-02 14:50:00|716.9|712.4|716.6|712.1|717.1|712.6|716.6|712.1|4480
1751468100000|2025-07-02 14:55:00|716.1|711.6|716.2|711.7|716.6|712.1|715.9|711.4|5829
1751504400000|2025-07-03 01:00:00|715.9|711.4|714|709.5|716.8|712.3|714|709.5|12897
1751504700000|2025-07-03 01:05:00|713.8|709.3|714|709.5|714|709.5|713.5|709|4821
1751505000000|2025-07-03 01:10:00|714.5|710|714|709.5|714.8|710.3|713.5|709|8164
1751505300000|2025-07-03 01:15:00|713.8|709.3|713.5|709|714.1|709.6|713.5|709|2726
1751505600000|2025-07-03 01:20:00|713.8|709.3|713.5|709|714|709.5|713.5|709|2546
1751505900000|2025-07-03 01:25:00|713|708.5|713.3|708.8|713.5|709|712.8|708.3|9871
1751506200000|2025-07-03 01:30:00|713|708.5|712.8|708.3|713|708.5|712.3|707.8|4670
1751506500000|2025-07-03 01:35:00|713|708.5|713.3|708.8|713.3|708.8|712.8|708.3|3066
1751506800000|2025-07-03 01:40:00|713.1|708.6|712.5|708|713.3|708.8|712.5|708|2475
1751507100000|2025-07-03 01:45:00|712.3|707.8|712.5|708|712.5|708|711.8|707.3|3698
1751507400000|2025-07-03 01:50:00|712.3|707.8|713|708.5|713|708.5|712|707.5|1927
1751507700000|2025-07-03 01:55:00|712.8|708.3|713.5|709|713.5|709|712.6|708.1|2802
1751508000000|2025-07-03 02:00:00|713.8|709.3|712.5|708|714|709.5|712.4|707.9|3370
1751508300000|2025-07-03 02:05:00|713|708.5|713|708.5|713.5|709|712.5|708|3983
1751508600000|2025-07-03 02:10:00|712.5|708|712|707.5|712.8|708.3|712|707.5|2194
1751509800000|2025-07-03 02:30:00|711.7|707.2|711.5|707|712|707.5|711.5|707|2250
1751510100000|2025-07-03 02:35:00|711.7|707.2|712|707.5|712.5|708|711.5|707|3594
1751510400000|2025-07-03 02:40:00|711.8|707.3|711.5|707|711.8|707.3|711|706.5|3337
1751510700000|2025-07-03 02:45:00|711.8|707.3|712|707.5|712|707.5|711.5|707|2413
1751511000000|2025-07-03 02:50:00|712.2|707.7|711|706.5|712.2|707.7|711|706.5|2440
1751511300000|2025-07-03 02:55:00|710.8|706.3|711.5|707|711.5|707|710.5|706|2944
1751511600000|2025-07-03 03:00:00|711.8|707.3|712.5|708|712.5|708|711.5|707|2115
1751511900000|2025-07-03 03:05:00|712.6|708.1|712.5|708|713|708.5|712|707.5|3993
1751512200000|2025-07-03 03:10:00|712.3|707.8|712.5|708|712.5|708|712|707.5|2034
1751512500000|2025-07-03 03:15:00|712.3|707.8|712.6|708.1|712.8|708.3|712|707.5|1918
1751512800000|2025-07-03 03:20:00|712.5|708|713.5|709|713.5|709|712.5|708|3739
1751513100000|2025-07-03 03:25:00|713.6|709.1|713.6|709.1|714|709.5|713.5|709|3876
1751520600000|2025-07-03 05:30:00|713.8|709.3|715.5|711|715.5|711|713.7|709.2|8516
1751520900000|2025-07-03 05:35:00|715.6|711.1|716.7|712.2|717.7|713.2|715.5|711|15917
1751521200000|2025-07-03 05:40:00|717|712.5|717.2|712.7|717.7|713.2|716.7|712.2|6287
1751521500000|2025-07-03 05:45:00|717.3|712.8|716.7|712.2|717.3|712.8|716.7|712.2|3650
1751521800000|2025-07-03 05:50:00|716.5|712|716.7|712.2|717.2|712.7|716.2|711.7|7005
1751522100000|2025-07-03 05:55:00|717|712.5|718.7|714.2|718.7|714.2|717|712.5|14439
1751522400000|2025-07-03 06:00:00|719|714.5|722.2|717.7|722.2|717.7|718.8|714.3|31948
1751522700000|2025-07-03 06:05:00|722.3|717.8|723.5|719|723.5|719|722|717.5|23050
1751523000000|2025-07-03 06:10:00|723.3|718.8|722.5|718|723.3|718.8|721.5|717|11600
1751523300000|2025-07-03 06:15:00|722.2|717.7|723.2|718.7|723.4|718.9|722|717.5|6010
1751523600000|2025-07-03 06:20:00|723.5|719|724.5|720|725.3|720.8|723.2|718.7|15583
1751523900000|2025-07-03 06:25:00|724.1|719.6|723.5|719|724.5|720|723.5|719|8235
1751524200000|2025-07-03 06:30:00|723.7|719.2|724|719.5|724.5|720|723.2|718.7|6234
1751524500000|2025-07-03 06:35:00|723.8|719.3|723.5|719|724|719.5|723|718.5|8392
1751524800000|2025-07-03 06:40:00|723.6|719.1|724.5|720|724.5|720|723.5|719|6434
1751525100000|2025-07-03 06:45:00|724.3|719.8|722.5|718|724.5|720|722.5|718|5973
1751525400000|2025-07-03 06:50:00|722.7|718.2|722.7|718.2|723.5|719|722.5|718|11110
1751525700000|2025-07-03 06:55:00|722.5|718|721.8|717.3|722.7|718.2|721.5|717|10908
1751547600000|2025-07-03 13:00:00|721.9|717.4|722.6|718.1|722.9|718.4|721.2|716.7|25908
1751547900000|2025-07-03 13:05:00|722.9|718.4|725.6|721.1|725.9|721.4|722.9|718.4|23099
1751548200000|2025-07-03 13:10:00|725.9|721.4|725.4|720.9|726.1|721.6|724.6|720.1|10258
1751548500000|2025-07-03 13:15:00|725.6|721.1|726.9|722.4|728.1|723.6|725.6|721.1|29649
1751548800000|2025-07-03 13:20:00|727.1|722.6|727.9|723.4|728.1|723.6|727.1|722.6|12250
1751549100000|2025-07-03 13:25:00|728|723.5|728.4|723.9|729.9|725.4|727.9|723.4|24987
1751549400000|2025-07-03 13:30:00|728.1|723.6|727.4|722.9|728.1|723.6|727.1|722.6|8669
1751549700000|2025-07-03 13:35:00|727.5|723|727.2|722.7|727.9|723.4|726.9|722.4|4923
1751550000000|2025-07-03 13:40:00|727.4|722.9|727.2|722.7|727.4|722.9|726.9|722.4|5071
1751550300000|2025-07-03 13:45:00|727|722.5|726.9|722.4|727.4|722.9|726.9|722.4|2995
1751550600000|2025-07-03 13:50:00|727.2|722.7|727.4|722.9|727.9|723.4|726.9|722.4|2788
1751550900000|2025-07-03 13:55:00|727.5|723|727.4|722.9|727.9|723.4|727.4|722.9|1544
1751551200000|2025-07-03 14:00:00|727.2|722.7|727.9|723.4|727.9|723.4|727|722.5|3370
1751551500000|2025-07-03 14:05:00|727.7|723.2|727.7|723.2|727.7|723.2|727.2|722.7|2923
1751551800000|2025-07-03 14:10:00|727.9|723.4|727.2|722.7|728.2|723.7|727.2|722.7|3169
1751552100000|2025-07-03 14:15:00|727|722.5|727.4|722.9|727.7|723.2|726.9|722.4|1453
1751552400000|2025-07-03 14:20:00|727.2|722.7|727.4|722.9|727.7|723.2|726.9|722.4|1302
1751552700000|2025-07-03 14:25:00|727.7|723.2|726.9|722.4|727.7|723.2|726.9|722.4|1141
1751553000000|2025-07-03 14:30:00|727.2|722.7|727.4|722.9|727.6|723.1|727.1|722.6|1781
1751553300000|2025-07-03 14:35:00|727.1|722.6|726.4|721.9|727.1|722.6|726.1|721.6|4244
1751553600000|2025-07-03 14:40:00|726.1|721.6|727.9|723.4|727.9|723.4|725.9|721.4|4395
1751553900000|2025-07-03 14:45:00|727.8|723.3|727.4|722.9|727.8|723.3|727.4|722.9|1023
1751554200000|2025-07-03 14:50:00|727.1|722.6|727.9|723.4|727.9|723.4|727.1|722.6|1392
1751554500000|2025-07-03 14:55:00|728|723.5|727.3|722.8|728.1|723.6|726.9|722.4|4600
1751590800000|2025-07-04 01:00:00|727.5|723|727.8|723.3|728.1|723.6|726.8|722.3|9528
1751591100000|2025-07-04 01:05:00|728.1|723.6|727.8|723.3|728.1|723.6|727.3|722.8|4359
1751591400000|2025-07-04 01:10:00|727.6|723.1|728.3|723.8|729.3|724.8|727.3|722.8|6695
1751591700000|2025-07-04 01:15:00|728|723.5|728.8|724.3|728.8|724.3|727.8|723.3|3310
1751592000000|2025-07-04 01:20:00|728.5|724|727.3|722.8|728.8|724.3|727.3|722.8|4502
1751592300000|2025-07-04 01:25:00|727.1|722.6|727.3|722.8|727.6|723.1|726.6|722.1|4428
1751592600000|2025-07-04 01:30:00|727.1|722.6|727.1|722.6|727.3|722.8|726.8|722.3|2317
1751592900000|2025-07-04 01:35:00|726.9|722.4|726.1|721.6|727.1|722.6|724.7|720.2|12226
1751593200000|2025-07-04 01:40:00|726|721.5|724.5|720|726|721.5|724.5|720|5250
1751593500000|2025-07-04 01:45:00|724.3|719.8|724.3|719.8|724.8|720.3|724|719.5|8150
1751593800000|2025-07-04 01:50:00|724.2|719.7|723.5|719|724.3|719.8|723.3|718.8|5283
1751594100000|2025-07-04 01:55:00|723.8|719.3|723.8|719.3|724|719.5|723.5|719|3087
1751594400000|2025-07-04 02:00:00|724|719.5|725.3|720.8|725.8|721.3|724|719.5|7935
1751594700000|2025-07-04 02:05:00|725.5|721|724.9|720.4|725.8|721.3|724.8|720.3|2497
1751595000000|2025-07-04 02:10:00|725.3|720.8|723.8|719.3|725.8|721.3|723.3|718.8|7226
1751596200000|2025-07-04 02:30:00|724|719.5|723.5|719|724|719.5|723.3|718.8|2146
1751596500000|2025-07-04 02:35:00|723.3|718.8|724.5|720|724.5|720|723|718.5|3896
1751596800000|2025-07-04 02:40:00|724.3|719.8|723.5|719|724.5|720|723.5|719|2134
1751597100000|2025-07-04 02:45:00|723.8|719.3|724.5|720|724.5|720|723.5|719|3155
1751597400000|2025-07-04 02:50:00|724.2|719.7|723.5|719|724.2|719.7|723.3|718.8|3284
1751597700000|2025-07-04 02:55:00|724|719.5|723.3|718.8|724.5|720|723.3|718.8|4222
1751598000000|2025-07-04 03:00:00|723|718.5|722|717.5|723.3|718.8|722|717.5|12225
1751598300000|2025-07-04 03:05:00|722.3|717.8|721.8|717.3|722.8|718.3|721.5|717|5385
1751598600000|2025-07-04 03:10:00|721.5|717|722.8|718.3|723.3|718.8|721.5|717|5183
1751598900000|2025-07-04 03:15:00|723|718.5|723.8|719.3|723.8|719.3|722.5|718|3888
1751599200000|2025-07-04 03:20:00|723.5|719|723.8|719.3|724.8|720.3|723|718.5|4269
1751599500000|2025-07-04 03:25:00|723.9|719.4|724.4|719.9|724.6|720.1|723.9|719.4|1852
1751607000000|2025-07-04 05:30:00|725.1|720.6|725.5|721|726.6|722.1|725|720.5|13544
1751607300000|2025-07-04 05:35:00|725.4|720.9|725.5|721|725.8|721.3|725|720.5|3497
1751607600000|2025-07-04 05:40:00|725.8|721.3|725.5|721|725.8|721.3|725.5|721|904
1751607900000|2025-07-04 05:45:00|725.3|720.8|723.8|719.3|725.3|720.8|723.8|719.3|6168
1751608200000|2025-07-04 05:50:00|723.6|719.1|724|719.5|724.3|719.8|723.5|719|1799
1751608500000|2025-07-04 05:55:00|723.8|719.3|723.8|719.3|724|719.5|723.5|719|1651
1751608800000|2025-07-04 06:00:00|723.5|719|722.8|718.3|723.5|719|722.3|717.8|5256
1751609100000|2025-07-04 06:05:00|723|718.5|722.5|718|723|718.5|722.3|717.8|2226
1751609400000|2025-07-04 06:10:00|722.3|717.8|722.5|718|723|718.5|721.5|717|6826
1751609700000|2025-07-04 06:15:00|722.7|718.2|723|718.5|723.5|719|722.7|718.2|2568
1751610000000|2025-07-04 06:20:00|722.7|718.2|723|718.5|723.5|719|722.7|718.2|2040
1751610300000|2025-07-04 06:25:00|722.5|718|722.2|717.7|723.5|719|722.2|717.7|3206
1751610600000|2025-07-04 06:30:00|722|717.5|722.2|717.7|722.5|718|721.6|717.1|3740
1751610900000|2025-07-04 06:35:00|722.5|718|721.7|717.2|722.7|718.2|721.2|716.7|2741
1751611200000|2025-07-04 06:40:00|722|717.5|722|717.5|723|718.5|722|717.5|2599
1751611500000|2025-07-04 06:45:00|721.9|717.4|721.5|717|722|717.5|721.5|717|3555
1751611800000|2025-07-04 06:50:00|721.2|716.7|720.5|716|721.5|717|720.5|716|6592
1751612100000|2025-07-04 06:55:00|720.6|716.1|721.4|716.9|722|717.5|720.5|716|8879
1751634000000|2025-07-04 13:00:00|720.4|715.9|722.2|717.7|722.4|717.9|720.4|715.9|13203
1751634300000|2025-07-04 13:05:00|721.7|717.2|722.2|717.7|722.7|718.2|721.2|716.7|7891
1751634600000|2025-07-04 13:10:00|722.3|717.8|722.2|717.7|722.4|717.9|721.7|717.2|2480
1751634900000|2025-07-04 13:15:00|721.9|717.4|721.7|717.2|722.2|717.7|721.2|716.7|3599
1751635200000|2025-07-04 13:20:00|721.4|716.9|721.4|716.9|721.7|717.2|720.9|716.4|3671
1751635500000|2025-07-04 13:25:00|721.7|717.2|721.4|716.9|721.9|717.4|721.2|716.7|3537
1751635800000|2025-07-04 13:30:00|721.7|717.2|722.7|718.2|722.7|718.2|721.4|716.9|1695
1751636100000|2025-07-04 13:35:00|722.9|718.4|723.4|718.9|723.4|718.9|722.7|718.2|4437
1751636400000|2025-07-04 13:40:00|723.7|719.2|723.2|718.7|723.9|719.4|722.9|718.4|4602
1751636700000|2025-07-04 13:45:00|723.1|718.6|722.7|718.2|723.1|718.6|722.2|717.7|2517
1751637000000|2025-07-04 13:50:00|722.4|717.9|722.2|717.7|722.7|718.2|722.2|717.7|1050
1751637300000|2025-07-04 13:55:00|||||||||434
1751637600000|2025-07-04 14:00:00|722.4|717.9|723.7|719.2|723.7|719.2|722.4|717.9|2637
1751637900000|2025-07-04 14:05:00|723.4|718.9|723.9|719.4|724.2|719.7|723.4|718.9|3129
1751638200000|2025-07-04 14:10:00|723.7|719.2|724.4|719.9|724.8|720.3|723.7|719.2|5200
1751638500000|2025-07-04 14:15:00|724.7|720.2|724.4|719.9|724.9|720.4|724.2|719.7|3252
1751638800000|2025-07-04 14:20:00|724.2|719.7|724.9|720.4|724.9|720.4|724.2|719.7|2720
1751639100000|2025-07-04 14:25:00|725.2|720.7|726.4|721.9|726.4|721.9|725.2|720.7|8171
1751639400000|2025-07-04 14:30:00|726.2|721.7|725.4|720.9|726.2|721.7|725.1|720.6|6591
1751639700000|2025-07-04 14:35:00|725.1|720.6|725.9|721.4|725.9|721.4|724.9|720.4|1577
1751640000000|2025-07-04 14:40:00|726.1|721.6|725.9|721.4|726.1|721.6|725.9|721.4|2888
1751640300000|2025-07-04 14:45:00|||||||||588
1751640600000|2025-07-04 14:50:00|726.1|721.6|725.9|721.4|727.4|722.9|725.9|721.4|6239
1751640900000|2025-07-04 14:55:00|725.4|720.9|724.8|720.3|725.9|721.4|724.6|720.1|8001
1751850000000|2025-07-07 01:00:00|723.9|719.4|722.4|717.9|723.9|719.4|721.6|717.1|15631
1751850300000|2025-07-07 01:05:00|722.6|718.1|722.1|717.6|723.4|718.9|721.9|717.4|7627
1751850600000|2025-07-07 01:10:00|721.9|717.4|721.1|716.6|722.1|717.6|720.1|715.6|11448
1751850900000|2025-07-07 01:15:00|720.9|716.4|722.1|717.6|722.1|717.6|720.9|716.4|3284
1751851200000|2025-07-07 01:20:00|721.9|717.4|720.9|716.4|721.9|717.4|720.6|716.1|4126
1751851500000|2025-07-07 01:25:00|721.1|716.6|719.9|715.4|721.1|716.6|719.4|714.9|9141
1751851800000|2025-07-07 01:30:00|720.1|715.6|719.3|714.8|720.6|716.1|718.9|714.4|5955
1751852100000|2025-07-07 01:35:00|719.2|714.7|718.9|714.4|719.4|714.9|718.4|713.9|7849
1751852400000|2025-07-07 01:40:00|719.1|714.6|719.9|715.4|720.1|715.6|719.1|714.6|3735
1751852700000|2025-07-07 01:45:00|719.6|715.1|720.4|715.9|720.4|715.9|719.1|714.6|2983
1751853000000|2025-07-07 01:50:00|720.6|716.1|720.9|716.4|720.9|716.4|720.4|715.9|3878
1751853300000|2025-07-07 01:55:00|721.1|716.6|719.9|715.4|721.1|716.6|719.9|715.4|2459
1751853600000|2025-07-07 02:00:00|720.1|715.6|719.1|714.6|720.1|715.6|718.6|714.1|4354
1751853900000|2025-07-07 02:05:00|719.4|714.9|719.1|714.6|719.4|714.9|719.1|714.6|673
1751854200000|2025-07-07 02:10:00|719.4|714.9|719.6|715.1|719.9|715.4|719.1|714.6|1658
1751855400000|2025-07-07 02:30:00|719.8|715.3|719.6|715.1|720.9|716.4|719.6|715.1|4230
1751855700000|2025-07-07 02:35:00|719.9|715.4|720.1|715.6|720.1|715.6|719.6|715.1|1596
1751856000000|2025-07-07 02:40:00|720.2|715.7|720.1|715.6|720.8|716.3|720.1|715.6|2329
1751856300000|2025-07-07 02:45:00|720.3|715.8|720.8|716.3|721|716.5|720.3|715.8|2728
1751856600000|2025-07-07 02:50:00|721|716.5|720.8|716.3|721.1|716.6|720.1|715.6|3875
1751856900000|2025-07-07 02:55:00|720.6|716.1|720.3|715.8|720.6|716.1|720.3|715.8|1189
1751857200000|2025-07-07 03:00:00|720.6|716.1|720.3|715.8|720.6|716.1|720.3|715.8|839
1751857500000|2025-07-07 03:05:00|720.5|716|720.8|716.3|720.8|716.3|720.5|716|1836
1751857800000|2025-07-07 03:10:00|721.1|716.6|721.3|716.8|721.3|716.8|720.6|716.1|2290
1751858100000|2025-07-07 03:15:00|721.1|716.6|720.1|715.6|721.3|716.8|719.8|715.3|2283
1751858400000|2025-07-07 03:20:00|720.3|715.8|720.1|715.6|720.6|716.1|719.8|715.3|1330
1751858700000|2025-07-07 03:25:00|719.8|715.3|719.6|715.1|720.3|715.8|719.6|715.1|2262
1751866200000|2025-07-07 05:30:00|719.8|715.3|719.6|715.1|720.6|716.1|719.6|715.1|4181
1751866500000|2025-07-07 05:35:00|719.8|715.3|719.1|714.6|720.1|715.6|719.1|714.6|2962
1751866800000|2025-07-07 05:40:00|718.9|714.4|718.1|713.6|719|714.5|717.9|713.4|7813
1751867100000|2025-07-07 05:45:00|718.2|713.7|717.9|713.4|718.4|713.9|717.6|713.1|4599
1751867400000|2025-07-07 05:50:00|717.6|713.1|718.1|713.6|718.1|713.6|717.6|713.1|2928
1751867700000|2025-07-07 05:55:00|717.8|713.3|717.1|712.6|717.9|713.4|717.1|712.6|3351
1751868000000|2025-07-07 06:00:00|717.3|712.8|716.9|712.4|717.6|713.1|716.9|712.4|4379
1751868300000|2025-07-07 06:05:00|717.1|712.6|716.9|712.4|717.6|713.1|716.9|712.4|4147
1751868600000|2025-07-07 06:10:00|716.6|712.1|717.1|712.6|717.1|712.6|716.6|712.1|5455
1751868900000|2025-07-07 06:15:00|717.3|712.8|717.1|712.6|717.3|712.8|716.6|712.1|2944
1751869200000|2025-07-07 06:20:00|716.6|712.1|716.6|712.1|716.6|712.1|716.1|711.6|4373
1751869500000|2025-07-07 06:25:00|716.5|712|717.1|712.6|717.1|712.6|716.3|711.8|2624
1751869800000|2025-07-07 06:30:00|717.5|713|717.1|712.6|717.6|713.1|717.1|712.6|4974
1751870100000|2025-07-07 06:35:00|716.6|712.1|717.3|712.8|717.3|712.8|716.6|712.1|3119
1751870400000|2025-07-07 06:40:00|717.6|713.1|718.1|713.6|718.1|713.6|717.1|712.6|3062
1751870700000|2025-07-07 06:45:00|718.3|713.8|718.6|714.1|718.8|714.3|718.1|713.6|4627
1751871000000|2025-07-07 06:50:00|718.3|713.8|719.1|714.6|719.3|714.8|718.3|713.8|5021
1751871300000|2025-07-07 06:55:00|718.9|714.4|718.6|714.1|719.1|714.6|718.4|713.9|6688
1751893200000|2025-07-07 13:00:00|719.7|715.2|717|712.5|719.9|715.4|716.3|711.8|13909
1751893500000|2025-07-07 13:05:00|717.3|712.8|716.8|712.3|717.9|713.4|716.8|712.3|5238
1751893800000|2025-07-07 13:10:00|716.5|712|716.5|712|716.8|712.3|715.8|711.3|7426
1751894100000|2025-07-07 13:15:00|716.8|712.3|717.5|713|717.8|713.3|716.5|712|5525
1751894400000|2025-07-07 13:20:00|717.8|713.3|717.5|713|718|713.5|717.2|712.7|3237
1751894700000|2025-07-07 13:25:00|717.7|713.2|718.2|713.7|718.2|713.7|717.5|713|2919
1751895000000|2025-07-07 13:30:00|718|713.5|718.2|713.7|718.4|713.9|718|713.5|893
1751895300000|2025-07-07 13:35:00|718|713.5|717.7|713.2|718|713.5|717.7|713.2|1342
1751895600000|2025-07-07 13:40:00|718|713.5|718|713.5|718|713.5|717.6|713.1|1300
1751895900000|2025-07-07 13:45:00|718.2|713.7|718.7|714.2|718.7|714.2|718|713.5|2514
1751896200000|2025-07-07 13:50:00|719|714.5|720.5|716|720.5|716|718.5|714|8856
1751896500000|2025-07-07 13:55:00|720.2|715.7|719.2|714.7|720.5|716|719.2|714.7|7366
1751896800000|2025-07-07 14:00:00|719|714.5|718.2|713.7|719.2|714.7|718|713.5|4573
1751897100000|2025-07-07 14:05:00|718.5|714|718.7|714.2|718.7|714.2|718.4|713.9|1655
1751897400000|2025-07-07 14:10:00|719|714.5|719.2|714.7|719.2|714.7|719|714.5|1563
1751897700000|2025-07-07 14:15:00|719|714.5|719.7|715.2|719.7|715.2|719|714.5|992
1751898000000|2025-07-07 14:20:00|720|715.5|719.7|715.2|720.2|715.7|719.7|715.2|993
1751898300000|2025-07-07 14:25:00|719.5|715|718.2|713.7|719.5|715|718.2|713.7|2001
1751898600000|2025-07-07 14:30:00|||||||||486
1751898900000|2025-07-07 14:35:00|718|713.5|717.7|713.2|718|713.5|717.2|712.7|2493
1751899200000|2025-07-07 14:40:00|717.5|713|717.5|713|717.7|713.2|717.2|712.7|1669
1751899500000|2025-07-07 14:45:00|717.7|713.2|717.7|713.2|717.7|713.2|717.7|713.2|1173
1751899800000|2025-07-07 14:50:00|718|713.5|717.7|713.2|718.2|713.7|717.7|713.2|1361
1751900100000|2025-07-07 14:55:00|717.5|713|717.6|713.1|717.7|713.2|717.2|712.7|2380
1751900400000|2025-07-07 15:00:00|717.7|713.2|717.7|713.2|717.7|713.2|717.7|713.2|0
1751936400000|2025-07-08 01:00:00|717.6|713.1|717.6|713.1|718.4|713.9|716.9|712.4|8026
1751936700000|2025-07-08 01:05:00|718.1|713.6|717.1|712.6|718.1|713.6|716.9|712.4|3433
1751937000000|2025-07-08 01:10:00|717.3|712.8|716.9|712.4|717.3|712.8|716.6|712.1|1159
1751937300000|2025-07-08 01:15:00|717|712.5|717.4|712.9|717.9|713.4|717|712.5|2670
1751937600000|2025-07-08 01:20:00|717.9|713.4|718.6|714.1|718.9|714.4|717.4|712.9|3208
1751937900000|2025-07-08 01:25:00|718.4|713.9|718.4|713.9|718.4|713.9|718.1|713.6|1889
1751938200000|2025-07-08 01:30:00|718.9|714.4|718.9|714.4|718.9|714.4|718.4|713.9|1809
1751938500000|2025-07-08 01:35:00|718.6|714.1|718.4|713.9|719.4|714.9|718.4|713.9|3032
1751938800000|2025-07-08 01:40:00|718.6|714.1|718.4|713.9|718.7|714.2|718.4|713.9|807
1751939100000|2025-07-08 01:45:00|718.6|714.1|718.9|714.4|719.4|714.9|718.6|714.1|2230
1751939400000|2025-07-08 01:50:00|719.1|714.6|720.1|715.6|720.4|715.9|718.9|714.4|6207
1751939700000|2025-07-08 01:55:00|720.2|715.7|720.1|715.6|720.9|716.4|719.1|714.6|7718
1751940000000|2025-07-08 02:00:00|720.6|716.1|718.6|714.1|720.6|716.1|718.1|713.6|5051
1751940300000|2025-07-08 02:05:00|718.8|714.3|719.6|715.1|719.6|715.1|718.6|714.1|1663
1751940600000|2025-07-08 02:10:00|719.2|714.7|719.6|715.1|720.1|715.6|718.9|714.4|2156
1751941800000|2025-07-08 02:30:00|719.9|715.4|719.3|714.8|720.6|716.1|719.3|714.8|5432
1751942100000|2025-07-08 02:35:00|719.5|715|719.6|715.1|720.1|715.6|719.5|715|2137
1751942400000|2025-07-08 02:40:00|719.8|715.3|720.6|716.1|720.6|716.1|719.1|714.6|2521
1751942700000|2025-07-08 02:45:00|720.8|716.3|720.6|716.1|721.3|716.8|720.1|715.6|8059
1751943000000|2025-07-08 02:50:00|720.3|715.8|720.2|715.7|720.6|716.1|719.8|715.3|2029
1751943300000|2025-07-08 02:55:00|720.1|715.6|719.8|715.3|720.3|715.8|719.8|715.3|1825
1751943600000|2025-07-08 03:00:00|720.1|715.6|720.2|715.7|720.7|716.2|719.8|715.3|1805
1751943900000|2025-07-08 03:05:00|720|715.5|719.8|715.3|720.3|715.8|719.1|714.6|2306
1751944200000|2025-07-08 03:10:00|720|715.5|719.8|715.3|720.3|715.8|719.8|715.3|1190
1751944500000|2025-07-08 03:15:00|720.1|715.6|720.3|715.8|720.3|715.8|719.3|714.8|1876
1751944800000|2025-07-08 03:20:00|720.1|715.6|720.3|715.8|720.3|715.8|719.8|715.3|1157
1751945100000|2025-07-08 03:25:00|720.6|716.1|723.1|718.6|723.1|718.6|720.3|715.8|8219
1751952600000|2025-07-08 05:30:00|723|718.5|722.5|718|723.3|718.8|721.8|717.3|8178
1751952900000|2025-07-08 05:35:00|722.8|718.3|722.8|718.3|723|718.5|722.3|717.8|4753
1751953200000|2025-07-08 05:40:00|722.5|718|722.7|718.2|722.8|718.3|721.8|717.3|4175
1751953500000|2025-07-08 05:45:00|722.8|718.3|721.8|717.3|722.8|718.3|721.8|717.3|3078
1751953800000|2025-07-08 05:50:00|722|717.5|721.8|717.3|722.3|717.8|721.3|716.8|3181
1751954100000|2025-07-08 05:55:00|721.5|717|721.3|716.8|721.8|717.3|721.3|716.8|2669
1751954400000|2025-07-08 06:00:00|720.8|716.3|719.6|715.1|720.8|716.3|719.3|714.8|4596
1751954700000|2025-07-08 06:05:00|719.3|714.8|719.6|715.1|720.3|715.8|719.3|714.8|3833
1751955000000|2025-07-08 06:10:00|719.5|715|719.6|715.1|719.6|715.1|719.3|714.8|934
1751955300000|2025-07-08 06:15:00|719.5|715|721.6|717.1|721.6|717.1|719.5|715|2832
1751955600000|2025-07-08 06:20:00|721.1|716.6|721.8|717.3|721.8|717.3|721.1|716.6|3975
1751955900000|2025-07-08 06:25:00|721.6|717.1|721.8|717.3|722.3|717.8|721.6|717.1|2670
1751956200000|2025-07-08 06:30:00|722.1|717.6|722.3|717.8|722.3|717.8|721.8|717.3|2176
1751956500000|2025-07-08 06:35:00|722.1|717.6|722.3|717.8|722.3|717.8|721.8|717.3|1793
1751956800000|2025-07-08 06:40:00|722.1|717.6|721.8|717.3|722.3|717.8|721.8|717.3|1628
1751957100000|2025-07-08 06:45:00|721.6|717.1|721.8|717.3|721.8|717.3|721.3|716.8|1912
1751957400000|2025-07-08 06:50:00|721.6|717.1|721.1|716.6|721.6|717.1|721.1|716.6|2844
1751957700000|2025-07-08 06:55:00|720.9|716.4|721.1|716.6|721.1|716.6|720.6|716.1|6227
1751979600000|2025-07-08 13:00:00|720.1|715.6|722.3|717.8|723|718.5|720.1|715.6|12270
1751979900000|2025-07-08 13:05:00|722.5|718|723|718.5|723|718.5|722|717.5|5648
1751980200000|2025-07-08 13:10:00|723.2|718.7|723.5|719|723.5|719|723.2|718.7|5745
1751980500000|2025-07-08 13:15:00|723.3|718.8|723.5|719|723.5|719|723|718.5|3004
1751980800000|2025-07-08 13:20:00|723.3|718.8|723|718.5|723.3|718.8|722.5|718|2495
1751981100000|2025-07-08 13:25:00|723.3|718.8|724|719.5|724.5|720|723.3|718.8|5189
1751981400000|2025-07-08 13:30:00|723.5|719|722.8|718.3|724|719.5|722.5|718|4090
1751981700000|2025-07-08 13:35:00|722.5|718|723|718.5|723|718.5|722.5|718|1429
1751982000000|2025-07-08 13:40:00|722.8|718.3|723.5|719|723.5|719|722.8|718.3|2066
1751982300000|2025-07-08 13:45:00|723.3|718.8|724|719.5|724|719.5|723|718.5|2699
1751982600000|2025-07-08 13:50:00|724.2|719.7|725.2|720.7|725.2|720.7|724.2|719.7|4307
1751982900000|2025-07-08 13:55:00|725.5|721|725.5|721|726.2|721.7|724.7|720.2|11413
1751983200000|2025-07-08 14:00:00|725.3|720.8|724.7|720.2|725.5|721|724.5|720|3875
1751983500000|2025-07-08 14:05:00|724.4|719.9|723.7|719.2|724.7|720.2|723.7|719.2|1453
1751983800000|2025-07-08 14:10:00|723.5|719|723.7|719.2|723.7|719.2|723.2|718.7|1945
1751984100000|2025-07-08 14:15:00|723.4|718.9|723.7|719.2|723.7|719.2|723.2|718.7|2092
1751984400000|2025-07-08 14:20:00|||||||||395
1751984700000|2025-07-08 14:25:00|724|719.5|723.5|719|724.2|719.7|723.5|719|1678
1751985000000|2025-07-08 14:30:00|723.7|719.2|724|719.5|724|719.5|723.2|718.7|1137
1751985300000|2025-07-08 14:35:00|723.7|719.2|723.7|719.2|723.7|719.2|723.7|719.2|307
1751985600000|2025-07-08 14:40:00|723.5|719|724|719.5|724.2|719.7|723.2|718.7|1627
1751985900000|2025-07-08 14:45:00|723.7|719.2|723.5|719|724.2|719.7|723.2|718.7|1622
1751986200000|2025-07-08 14:50:00|723.4|718.9|723.2|718.7|723.7|719.2|723|718.5|2433
1751986500000|2025-07-08 14:55:00|723.5|719|723.8|719.3|723.9|719.4|723.2|718.7|2757
1751986800000|2025-07-08 15:00:00|723.6|719.1|723.6|719.1|723.6|719.1|723.6|719.1|0
1752022800000|2025-07-09 01:00:00|723.9|719.4|724.1|719.6|724.1|719.6|722.9|718.4|5022
1752023100000|2025-07-09 01:05:00|723.6|719.1|723.6|719.1|724.4|719.9|722.9|718.4|3777
1752023400000|2025-07-09 01:10:00|723.4|718.9|723.4|718.9|723.4|718.9|722.1|717.6|5414
1752023700000|2025-07-09 01:15:00|723.2|718.7|723.9|719.4|723.9|719.4|722.9|718.4|1811
1752024000000|2025-07-09 01:20:00|723.6|719.1|724.4|719.9|724.4|719.9|723.4|718.9|3211
1752024300000|2025-07-09 01:25:00|724.6|720.1|724.4|719.9|725.1|720.6|724.4|719.9|3700
1752024600000|2025-07-09 01:30:00|724.5|720|724.9|720.4|724.9|720.4|724.4|719.9|1207
1752024900000|2025-07-09 01:35:00|724.6|720.1|723.6|719.1|724.9|720.4|723.6|719.1|2061
1752025200000|2025-07-09 01:40:00|723.3|718.8|721.6|717.1|723.3|718.8|721.6|717.1|4965
1752025500000|2025-07-09 01:45:00|721.8|717.3|721.8|717.3|722.1|717.6|721.1|716.6|4417
1752025800000|2025-07-09 01:50:00|722.1|717.6|721.6|717.1|722.1|717.6|721.6|717.1|1699
1752026100000|2025-07-09 01:55:00|721.8|717.3|722.1|717.6|722.3|717.8|721.6|717.1|2372
1752026400000|2025-07-09 02:00:00|722.3|717.8|722.8|718.3|722.8|718.3|722.1|717.6|2710
1752026700000|2025-07-09 02:05:00|723|718.5|722.6|718.1|723.6|719.1|722.6|718.1|2136
1752027000000|2025-07-09 02:10:00|722.8|718.3|723.8|719.3|723.8|719.3|722.3|717.8|3280
1752028200000|2025-07-09 02:30:00|724.1|719.6|724.8|720.3|724.8|720.3|723.8|719.3|4866
1752028500000|2025-07-09 02:35:00|725|720.5|724.8|720.3|725.1|720.6|724.3|719.8|2909
1752028800000|2025-07-09 02:40:00|724.6|720.1|724.5|720|724.6|720.1|724.3|719.8|1846
1752029100000|2025-07-09 02:45:00|724.6|720.1|723.8|719.3|724.6|720.1|723.8|719.3|1741
1752029400000|2025-07-09 02:50:00|724.1|719.6|723.8|719.3|724.1|719.6|723.3|718.8|2190
1752029700000|2025-07-09 02:55:00|723.6|719.1|722.6|718.1|723.8|719.3|722.6|718.1|2127
1752030000000|2025-07-09 03:00:00|722.3|717.8|722.6|718.1|722.8|718.3|722.3|717.8|2182
1752030300000|2025-07-09 03:05:00|722.8|718.3|722.3|717.8|723.1|718.6|722.3|717.8|2249
1752030600000|2025-07-09 03:10:00|722.6|718.1|722.5|718|722.8|718.3|722.3|717.8|1208
1752030900000|2025-07-09 03:15:00|722.3|717.8|723.1|718.6|723.3|718.8|722.3|717.8|1720
1752031200000|2025-07-09 03:20:00|722.8|718.3|723.1|718.6|723.6|719.1|722.6|718.1|1974
1752031500000|2025-07-09 03:25:00|722.8|718.3|722.8|718.3|723.1|718.6|722.6|718.1|1389
1752039000000|2025-07-09 05:30:00|722.7|718.2|724.4|719.9|724.9|720.4|722.7|718.2|6060
1752039300000|2025-07-09 05:35:00|724.1|719.6|724.1|719.6|724.6|720.1|723.9|719.4|1578
1752039600000|2025-07-09 05:40:00|724.4|719.9|725.4|720.9|725.4|720.9|724.4|719.9|3184
1752039900000|2025-07-09 05:45:00|725.2|720.7|726.1|721.6|726.4|721.9|724.9|720.4|8661
1752040200000|2025-07-09 05:50:00|726.2|721.7|725.9|721.4|727.6|723.1|725.9|721.4|19736
1752040500000|2025-07-09 05:55:00|726.1|721.6|726.4|721.9|726.6|722.1|725.9|721.4|4386
1752040800000|2025-07-09 06:00:00|726.6|722.1|727.4|722.9|727.6|723.1|726.4|721.9|7870
1752041100000|2025-07-09 06:05:00|727.6|723.1|726.9|722.4|727.6|723.1|726.7|722.2|3673
1752041400000|2025-07-09 06:10:00|726.7|722.2|726.1|721.6|726.7|722.2|725.9|721.4|3324
1752041700000|2025-07-09 06:15:00|725.9|721.4|726.4|721.9|726.4|721.9|725.9|721.4|1928
1752042000000|2025-07-09 06:20:00|726.7|722.2|727.4|722.9|727.4|722.9|726.7|722.2|3015
1752042300000|2025-07-09 06:25:00|727.1|722.6|726.5|722|727.4|722.9|726.4|721.9|3842
1752042600000|2025-07-09 06:30:00|726.6|722.1|726.4|721.9|726.9|722.4|726.1|721.6|2432
1752042900000|2025-07-09 06:35:00|726.1|721.6|726.1|721.6|726.4|721.9|725.9|721.4|1805
1752043200000|2025-07-09 06:40:00|725.9|721.4|725.6|721.1|726.2|721.7|725.1|720.6|4045
1752043500000|2025-07-09 06:45:00|725.4|720.9|725.4|720.9|725.6|721.1|725.4|720.9|2373
1752043800000|2025-07-09 06:50:00|725.6|721.1|725.4|720.9|725.9|721.4|724.9|720.4|5002
1752044100000|2025-07-09 06:55:00|725.1|720.6|723.9|719.4|725.1|720.6|723.9|719.4|7777
1752066000000|2025-07-09 13:00:00|723.5|719|723.8|719.3|724.5|720|722.8|718.3|15165
1752066300000|2025-07-09 13:05:00|724|719.5|724|719.5|724.5|720|723.8|719.3|4377
1752066600000|2025-07-09 13:10:00|724.5|720|727.5|723|728|723.5|724.5|720|18123
1752066900000|2025-07-09 13:15:00|727.7|723.2|727.5|723|728.7|724.2|727|722.5|15614
1752067200000|2025-07-09 13:20:00|727.7|723.2|727.7|723.2|728.5|724|727.7|723.2|8983
1752067500000|2025-07-09 13:25:00|727.5|723|727.7|723.2|728.2|723.7|727.5|723|5253
1752067800000|2025-07-09 13:30:00|727.5|723|727.2|722.7|727.5|723|726.7|722.2|2099
1752068100000|2025-07-09 13:35:00|727|722.5|727.7|723.2|727.7|723.2|726.7|722.2|1759
1752068400000|2025-07-09 13:40:00|728|723.5|728.9|724.4|729.5|725|727.5|723|15413
1752068700000|2025-07-09 13:45:00|729.1|724.6|730.4|725.9|731.9|727.4|728.9|724.4|21715
1752069000000|2025-07-09 13:50:00|730.7|726.2|732.4|727.9|733.2|728.7|730.2|725.7|21021
1752069300000|2025-07-09 13:55:00|732.6|728.1|731.6|727.1|732.6|728.1|731.4|726.9|9009
1752069600000|2025-07-09 14:00:00|731.7|727.2|731|726.5|731.9|727.4|730.9|726.4|5187
1752069900000|2025-07-09 14:05:00|730.9|726.4|731.9|727.4|731.9|727.4|730.9|726.4|2230
1752070200000|2025-07-09 14:10:00|732.1|727.6|732.4|727.9|732.4|727.9|731.4|726.9|4014
1752070500000|2025-07-09 14:15:00|732|727.5|731.9|727.4|732.4|727.9|731.9|727.4|3244
1752070800000|2025-07-09 14:20:00|731.7|727.2|732.4|727.9|733.2|728.7|731.4|726.9|8144
1752071100000|2025-07-09 14:25:00|732.2|727.7|731.9|727.4|732.4|727.9|731.7|727.2|3101
1752071400000|2025-07-09 14:30:00|731.7|727.2|731.4|726.9|731.9|727.4|731.2|726.7|4038
1752071700000|2025-07-09 14:35:00|731.9|727.4|731.9|727.4|731.9|727.4|731.7|727.2|1700
1752072000000|2025-07-09 14:40:00|||||||||413
1752072300000|2025-07-09 14:45:00|731.8|727.3|731.7|727.2|732|727.5|731.7|727.2|3974
1752072600000|2025-07-09 14:50:00|731.9|727.4|731.7|727.2|731.9|727.4|731.7|727.2|1468
1752072900000|2025-07-09 14:55:00|731.4|726.9|731.3|726.8|731.7|727.2|731.2|726.7|4184
1752109200000|2025-07-10 01:00:00|730.6|726.1|732.1|727.6|733.1|728.6|730.6|726.1|10970
1752109500000|2025-07-10 01:05:00|732.3|727.8|732.6|728.1|732.9|728.4|732.1|727.6|3583
1752109800000|2025-07-10 01:10:00|732.8|728.3|731.8|727.3|733.1|728.6|731.8|727.3|2595
1752110100000|2025-07-10 01:15:00|731.6|727.1|731.1|726.6|731.6|727.1|730.6|726.1|5798
1752110400000|2025-07-10 01:20:00|731.3|726.8|731|726.5|731.3|726.8|730.5|726|2533
1752110700000|2025-07-10 01:25:00|730.8|726.3|730.8|726.3|731|726.5|730.5|726|2545
1752111000000|2025-07-10 01:30:00|730.5|726|731|726.5|731.5|727|730.4|725.9|3121
1752111300000|2025-07-10 01:35:00|731.3|726.8|731.5|727|731.5|727|730.8|726.3|2536
1752111600000|2025-07-10 01:40:00|731.8|727.3|732.5|728|732.5|728|731.8|727.3|2916
1752111900000|2025-07-10 01:45:00|732.8|728.3|733|728.5|733|728.5|732.5|728|3066
1752112200000|2025-07-10 01:50:00|732.8|728.3|733.1|728.6|734.1|729.6|732.5|728|6210
1752112500000|2025-07-10 01:55:00|733.3|728.8|733.3|728.8|733.6|729.1|733.1|728.6|3015
1752112800000|2025-07-10 02:00:00|733.6|729.1|733.8|729.3|734.3|729.8|733.6|729.1|5563
1752113100000|2025-07-10 02:05:00|734.3|729.8|734.3|729.8|734.5|730|733.8|729.3|4286
1752113400000|2025-07-10 02:10:00|734.8|730.3|736.1|731.6|736.3|731.8|734.8|730.3|12720
1752113700000|2025-07-10 02:15:00|||||||||1
1752114600000|2025-07-10 02:30:00|736.3|731.8|738.3|733.8|738.5|734|736.3|731.8|19675
1752114900000|2025-07-10 02:35:00|738|733.5|737.8|733.3|738.5|734|737.5|733|8813
1752115200000|2025-07-10 02:40:00|738|733.5|737.8|733.3|738.8|734.3|737.5|733|6574
1752115500000|2025-07-10 02:45:00|737.5|733|736.8|732.3|737.5|733|736.1|731.6|7197
1752115800000|2025-07-10 02:50:00|737|732.5|737.8|733.3|738|733.5|736.3|731.8|6031
1752116100000|2025-07-10 02:55:00|737.5|733|738|733.5|738|733.5|737.5|733|3405
1752116400000|2025-07-10 03:00:00|737.9|733.4|738|733.5|738|733.5|737.5|733|2256
1752116700000|2025-07-10 03:05:00|738.2|733.7|738|733.5|738.5|734|738|733.5|3403
1752117000000|2025-07-10 03:10:00|737.8|733.3|737.5|733|737.8|733.3|736.8|732.3|3963
1752117300000|2025-07-10 03:15:00|737.8|733.3|738.3|733.8|738.5|734|737.3|732.8|4470
1752117600000|2025-07-10 03:20:00|738.8|734.3|739.6|735.1|739.6|735.1|738.8|734.3|3220
1752117900000|2025-07-10 03:25:00|739.3|734.8|739.5|735|739.5|735|738.8|734.3|3553
1752125400000|2025-07-10 05:30:00|739.4|734.9|742.3|737.8|742.5|738|739.3|734.8|26786
1752125700000|2025-07-10 05:35:00|742.1|737.6|743.6|739.1|744|739.5|741.3|736.8|13822
1752126000000|2025-07-10 05:40:00|743.3|738.8|743.4|738.9|743.6|739.1|742.6|738.1|10645
1752126300000|2025-07-10 05:45:00|743.1|738.6|743.4|738.9|744.4|739.9|742.9|738.4|6925
1752126600000|2025-07-10 05:50:00|743.2|738.7|742.4|737.9|743.2|738.7|742.4|737.9|6370
1752126900000|2025-07-10 05:55:00|742.6|738.1|742.6|738.1|742.9|738.4|741.9|737.4|3481
1752127200000|2025-07-10 06:00:00|742.9|738.4|743.4|738.9|743.6|739.1|742.6|738.1|5706
1752127500000|2025-07-10 06:05:00|743.6|739.1|747.8|743.3|747.8|743.3|743.4|738.9|22271
1752127800000|2025-07-10 06:10:00|748|743.5|747.3|742.8|748|743.5|746.8|742.3|11158
1752128100000|2025-07-10 06:15:00|747.5|743|748.3|743.8|748.5|744|747|742.5|6074
1752128400000|2025-07-10 06:20:00|748|743.5|747.6|743.1|748.3|743.8|747|742.5|8527
1752128700000|2025-07-10 06:25:00|747.8|743.3|749.3|744.8|749.9|745.4|747.8|743.3|9003
1752129000000|2025-07-10 06:30:00|749.5|745|748.5|744|749.8|745.3|748.3|743.8|7530
1752129300000|2025-07-10 06:35:00|748.6|744.1|750.3|745.8|750.5|746|748|743.5|7225
1752129600000|2025-07-10 06:40:00|750.5|746|749.8|745.3|752.3|747.8|749.8|745.3|15911
1752129900000|2025-07-10 06:45:00|750.1|745.6|749|744.5|750.5|746|748.8|744.3|8757
1752130200000|2025-07-10 06:50:00|748.8|744.3|749.6|745.1|750.1|745.6|748.8|744.3|7897
1752130500000|2025-07-10 06:55:00|749.3|744.8|749.7|745.2|749.7|745.2|747.9|743.4|10691
1752152400000|2025-07-10 13:00:00|749|744.5|749|744.5|749.5|745|748.2|743.7|22404
1752152700000|2025-07-10 13:05:00|749.2|744.7|749.8|745.3|750.3|745.8|749|744.5|8172
1752153000000|2025-07-10 13:10:00|749.5|745|749.3|744.8|750.3|745.8|748.3|743.8|8738
1752153300000|2025-07-10 13:15:00|749.1|744.6|748.8|744.3|749.3|744.8|748.3|743.8|6121
1752153600000|2025-07-10 13:20:00|749|744.5|749|744.5|749|744.5|748|743.5|6462
1752153900000|2025-07-10 13:25:00|748.8|744.3|749.3|744.8|749.3|744.8|748.3|743.8|4894
1752154200000|2025-07-10 13:30:00|749.5|745|750|745.5|750|745.5|749|744.5|3965
1752154500000|2025-07-10 13:35:00|750.1|745.6|750|745.5|750.5|746|750|745.5|3938
1752154800000|2025-07-10 13:40:00|749.8|745.3|749|744.5|749.8|745.3|749|744.5|3031
1752155100000|2025-07-10 13:45:00|748.8|744.3|748.5|744|749|744.5|748|743.5|4105
1752155400000|2025-07-10 13:50:00|748.2|743.7|748.5|744|748.5|744|748|743.5|3408
1752155700000|2025-07-10 13:55:00|749|744.5|749|744.5|749.5|745|748.5|744|3157
1752156000000|2025-07-10 14:00:00|749.2|744.7|750|745.5|750|745.5|749|744.5|2682
1752156300000|2025-07-10 14:05:00|750.2|745.7|750.2|745.7|750.7|746.2|749.5|745|6746
1752156600000|2025-07-10 14:10:00|750.4|745.9|750.7|746.2|751.2|746.7|750.4|745.9|5010
1752156900000|2025-07-10 14:15:00|750.9|746.4|751.4|746.9|752.2|747.7|750.7|746.2|8225
1752157200000|2025-07-10 14:20:00|751.2|746.7|750.9|746.4|751.4|746.9|750.9|746.4|2302
1752157500000|2025-07-10 14:25:00|750.7|746.2|750.7|746.2|750.9|746.4|750.7|746.2|2044
1752157800000|2025-07-10 14:30:00|750.9|746.4|751.2|746.7|751.2|746.7|750.7|746.2|2852
1752158100000|2025-07-10 14:35:00|750.9|746.4|750.7|746.2|751.9|747.4|750.4|745.9|6905
1752158400000|2025-07-10 14:40:00|750.9|746.4|751.9|747.4|751.9|747.4|750.7|746.2|2912
1752158700000|2025-07-10 14:45:00|751.7|747.2|751.6|747.1|752.1|747.6|751.4|746.9|4592
1752159000000|2025-07-10 14:50:00|751.4|746.9|751.7|747.2|751.9|747.4|751.4|746.9|1966
1752159300000|2025-07-10 14:55:00|751.9|747.4|750.7|746.2|751.9|747.4|750.4|745.9|5027
1752195600000|2025-07-11 01:00:00|750.3|745.8|750.1|745.6|750.6|746.1|748.6|744.1|9622
1752195900000|2025-07-11 01:05:00|749.8|745.3|750.6|746.1|751.1|746.6|749.8|745.3|4887
1752196200000|2025-07-11 01:10:00|750.7|746.2|750.3|745.8|750.7|746.2|749.6|745.1|4341
1752196500000|2025-07-11 01:15:00|750.8|746.3|751.3|746.8|751.3|746.8|750.8|746.3|4397
1752196800000|2025-07-11 01:20:00|751|746.5|750.8|746.3|751.3|746.8|750|745.5|2686
1752197100000|2025-07-11 01:25:00|750.5|746|749.8|745.3|750.8|746.3|749.8|745.3|2794
1752197400000|2025-07-11 01:30:00|750|745.5|749.8|745.3|750.3|745.8|749.3|744.8|3682
1752197700000|2025-07-11 01:35:00|750|745.5|749.8|745.3|750.3|745.8|748.3|743.8|5629
1752198000000|2025-07-11 01:40:00|750|745.5|750.5|746|751|746.5|749.8|745.3|3917
1752198300000|2025-07-11 01:45:00|750.8|746.3|751.5|747|752|747.5|750.3|745.8|7359
1752198600000|2025-07-11 01:50:00|751.3|746.8|752|747.5|752.8|748.3|751|746.5|8792
1752198900000|2025-07-11 01:55:00|752.2|747.7|753|748.5|753.5|749|751.8|747.3|6126
1752199200000|2025-07-11 02:00:00|753.3|748.8|753.5|749|753.5|749|752.8|748.3|7572
1752199500000|2025-07-11 02:05:00|753.3|748.8|753.3|748.8|754.8|750.3|753.3|748.8|9079
1752199800000|2025-07-11 02:10:00|753.5|749|752.8|748.3|754|749.5|752.5|748|5922
1752200100000|2025-07-11 02:15:00|||||||||2
1752201000000|2025-07-11 02:30:00|753|748.5|754.8|750.3|754.8|750.3|752.8|748.3|5530
1752201300000|2025-07-11 02:35:00|754.9|750.4|755.1|750.6|755.3|750.8|754.8|750.3|6234
1752201600000|2025-07-11 02:40:00|754.9|750.4|755.8|751.3|756.1|751.6|754.8|750.3|3716
1752201900000|2025-07-11 02:45:00|756.1|751.6|754.6|750.1|756.1|751.6|754.6|750.1|8205
1752202200000|2025-07-11 02:50:00|754.8|750.3|755.3|750.8|755.6|751.1|754.3|749.8|3669
1752202500000|2025-07-11 02:55:00|755.1|750.6|752.6|748.1|755.9|751.4|752.6|748.1|10734
1752202800000|2025-07-11 03:00:00|752.9|748.4|752.4|747.9|752.9|748.4|751.9|747.4|6423
1752203100000|2025-07-11 03:05:00|752.5|748|753.6|749.1|753.6|749.1|752.5|748|1948
1752203400000|2025-07-11 03:10:00|753.4|748.9|752.1|747.6|753.6|749.1|752.1|747.6|2804
1752203700000|2025-07-11 03:15:00|751.9|747.4|753.1|748.6|753.1|748.6|751.6|747.1|4034
1752204000000|2025-07-11 03:20:00|753.2|748.7|752.9|748.4|753.6|749.1|752.4|747.9|3515
1752204300000|2025-07-11 03:25:00|753.1|748.6|752.5|748|753.9|749.4|752.1|747.6|4513
1752211800000|2025-07-11 05:30:00|752.7|748.2|751.3|746.8|753.1|748.6|751.3|746.8|5691
1752212100000|2025-07-11 05:35:00|751.1|746.6|751.6|747.1|752.3|747.8|750.8|746.3|5249
1752212400000|2025-07-11 05:40:00|751.3|746.8|750.8|746.3|751.7|747.2|750.8|746.3|2946
1752212700000|2025-07-11 05:45:00|751.1|746.6|751.8|747.3|752.1|747.6|750.8|746.3|3103
1752213000000|2025-07-11 05:50:00|751.6|747.1|751.6|747.1|751.8|747.3|751.1|746.6|3571
1752213300000|2025-07-11 05:55:00|751.8|747.3|751.1|746.6|751.8|747.3|751.1|746.6|2410
1752213600000|2025-07-11 06:00:00|751.3|746.8|750.8|746.3|751.8|747.3|750.8|746.3|4611
1752213900000|2025-07-11 06:05:00|751|746.5|749.8|745.3|751|746.5|749.8|745.3|7009
1752214200000|2025-07-11 06:10:00|749.6|745.1|750.1|745.6|750.3|745.8|749.1|744.6|6861
1752214500000|2025-07-11 06:15:00|750|745.5|751.3|746.8|751.3|746.8|749.8|745.3|3607
1752214800000|2025-07-11 06:20:00|751.5|747|751.3|746.8|751.6|747.1|750.6|746.1|2953
1752215100000|2025-07-11 06:25:00|751.1|746.6|751.7|747.2|752.3|747.8|750.8|746.3|3287
1752215400000|2025-07-11 06:30:00|751.8|747.3|750.1|745.6|751.8|747.3|750.1|745.6|4356
1752215700000|2025-07-11 06:35:00|750.3|745.8|749.3|744.8|750.6|746.1|749.1|744.6|4081
1752216000000|2025-07-11 06:40:00|749.1|744.6|749.1|744.6|749.8|745.3|748.6|744.1|5496
1752216300000|2025-07-11 06:45:00|748.8|744.3|749.8|745.3|750|745.5|748.3|743.8|5310
1752216600000|2025-07-11 06:50:00|750.1|745.6|750.1|745.6|750.3|745.8|749.8|745.3|4252
1752216900000|2025-07-11 06:55:00|749.8|745.3|749.9|745.4|750.1|745.6|749.3|744.8|6381
1752238800000|2025-07-11 13:00:00|750.7|746.2|751.4|746.9|752.7|748.2|750.7|746.2|14936
1752239100000|2025-07-11 13:05:00|751.6|747.1|752.4|747.9|752.9|748.4|750.9|746.4|9773
1752239400000|2025-07-11 13:10:00|751.9|747.4|752.9|748.4|752.9|748.4|751.9|747.4|5555
1752239700000|2025-07-11 13:15:00|752.6|748.1|752.1|747.6|752.6|748.1|751.9|747.4|2836
1752240000000|2025-07-11 13:20:00|752.4|747.9|753.6|749.1|753.6|749.1|751.9|747.4|5944
1752240300000|2025-07-11 13:25:00|753.8|749.3|753.6|749.1|754.1|749.6|753.6|749.1|3603
1752240600000|2025-07-11 13:30:00|753.4|748.9|752.6|748.1|753.4|748.9|752.6|748.1|2959
1752240900000|2025-07-11 13:35:00|752.8|748.3|752.6|748.1|753.1|748.6|752.6|748.1|2904
1752241200000|2025-07-11 13:40:00|752.3|747.8|751.1|746.6|752.3|747.8|751.1|746.6|3396
1752241500000|2025-07-11 13:45:00|751.3|746.8|749.8|745.3|751.3|746.8|749.8|745.3|5825
1752241800000|2025-07-11 13:50:00|749.6|745.1|749.1|744.6|749.6|745.1|748.8|744.3|4575
1752242100000|2025-07-11 13:55:00|748.8|744.3|748.3|743.8|748.8|744.3|748.3|743.8|3852
1752242400000|2025-07-11 14:00:00|748.5|744|749.1|744.6|749.1|744.6|748.5|744|2927
1752242700000|2025-07-11 14:05:00|749.3|744.8|749.6|745.1|749.6|745.1|749.3|744.8|2791
1752243000000|2025-07-11 14:10:00|749.3|744.8|749.6|745.1|749.6|745.1|749.1|744.6|2280
1752243300000|2025-07-11 14:15:00|749.8|745.3|749.1|744.6|750.1|745.6|749.1|744.6|2604
1752243600000|2025-07-11 14:20:00|748.8|744.3|749.6|745.1|749.6|745.1|748.8|744.3|999
1752243900000|2025-07-11 14:25:00|749.4|744.9|749.6|745.1|749.8|745.3|749.1|744.6|1952
1752244200000|2025-07-11 14:30:00|749.8|745.3|749.1|744.6|749.8|745.3|749.1|744.6|1418
1752244500000|2025-07-11 14:35:00|749.3|744.8|750.3|745.8|750.3|745.8|749.3|744.8|2211
1752244800000|2025-07-11 14:40:00|750.6|746.1|750.6|746.1|751.1|746.6|750.6|746.1|2961
1752245100000|2025-07-11 14:45:00|750.4|745.9|750.8|746.3|751.1|746.6|750.1|745.6|2000
1752245400000|2025-07-11 14:50:00|751.1|746.6|751.1|746.6|751.1|746.6|750.6|746.1|1745
1752245700000|2025-07-11 14:55:00|750.8|746.3|749.4|744.9|751.6|747.1|749.1|744.6|6685
1752454800000|2025-07-14 01:00:00|749.5|745|749.5|745|750.7|746.2|749.5|745|9418
1752455100000|2025-07-14 01:05:00|749.8|745.3|750.5|746|750.5|746|749|744.5|4606
1752455400000|2025-07-14 01:10:00|750.3|745.8|751|746.5|751|746.5|749.5|745|3964
1752455700000|2025-07-14 01:15:00|750.8|746.3|751.2|746.7|751.5|747|750|745.5|4027
1752456000000|2025-07-14 01:20:00|751.3|746.8|751.5|747|751.7|747.2|751|746.5|2832
1752456300000|2025-07-14 01:25:00|751.7|747.2|751.5|747|752.2|747.7|751.5|747|4796
1752456600000|2025-07-14 01:30:00|751.8|747.3|751.5|747|752.3|747.8|751.3|746.8|2549
1752456900000|2025-07-14 01:35:00|751.3|746.8|752|747.5|752|747.5|751.3|746.8|2441
1752457200000|2025-07-14 01:40:00|751.8|747.3|750.8|746.3|751.8|747.3|750.3|745.8|3956
1752457500000|2025-07-14 01:45:00|750.6|746.1|750.8|746.3|751.3|746.8|750.3|745.8|1667
1752457800000|2025-07-14 01:50:00|750.6|746.1|750.3|745.8|750.6|746.1|749.8|745.3|2583
1752458100000|2025-07-14 01:55:00|750.5|746|749.3|744.8|750.8|746.3|749.3|744.8|4365
1752458400000|2025-07-14 02:00:00|749.6|745.1|749.8|745.3|749.8|745.3|749.6|745.1|1104
1752458700000|2025-07-14 02:05:00|749.6|745.1|748.8|744.3|749.8|745.3|748.8|744.3|3077
1752459000000|2025-07-14 02:10:00|749|744.5|749.5|745|750.3|745.8|748.8|744.3|2964
1752460200000|2025-07-14 02:30:00|749.8|745.3|749.8|745.3|750.3|745.8|749.4|744.9|1490
1752460500000|2025-07-14 02:35:00|749.6|745.1|749.8|745.3|749.8|745.3|749.3|744.8|2238
1752460800000|2025-07-14 02:40:00|750.3|745.8|750|745.5|750.5|746|749.8|745.3|2650
1752461100000|2025-07-14 02:45:00|750.3|745.8|750|745.5|750.5|746|749.5|745|1830
1752461400000|2025-07-14 02:50:00|749.8|745.3|750.5|746|750.5|746|749.5|745|2310
1752461700000|2025-07-14 02:55:00|750.6|746.1|750.5|746|751.5|747|750.5|746|3600
1752462000000|2025-07-14 03:00:00|750.6|746.1|751.2|746.7|751.2|746.7|750.6|746.1|2140
1752462300000|2025-07-14 03:05:00|751.5|747|751|746.5|751.5|747|751|746.5|2212
1752462600000|2025-07-14 03:10:00|750.8|746.3|750.5|746|751|746.5|750|745.5|1616
1752462900000|2025-07-14 03:15:00|750.3|745.8|750.5|746|751|746.5|750.3|745.8|1940
1752463200000|2025-07-14 03:20:00|750.7|746.2|750.7|746.2|751.2|746.7|750.5|746|1772
1752463500000|2025-07-14 03:25:00|751|746.5|750.3|745.8|751.2|746.7|750.3|745.8|2339
1752471000000|2025-07-14 05:30:00|750.2|745.7|752.1|747.6|752.1|747.6|750.2|745.7|4917
1752471300000|2025-07-14 05:35:00|752.3|747.8|751.3|746.8|752.3|747.8|750.9|746.4|3286
1752471600000|2025-07-14 05:40:00|751.1|746.6|750.9|746.4|751.4|746.9|750.4|745.9|1794
1752471900000|2025-07-14 05:45:00|751.1|746.6|751.9|747.4|752.1|747.6|750.9|746.4|2313
1752472200000|2025-07-14 05:50:00|751.6|747.1|751.6|747.1|752.4|747.9|751.1|746.6|3798
1752472500000|2025-07-14 05:55:00|751.3|746.8|751.1|746.6|751.6|747.1|751.1|746.6|984
1752472800000|2025-07-14 06:00:00|751.6|747.1|752.1|747.6|752.1|747.6|751.1|746.6|1737
1752473100000|2025-07-14 06:05:00|751.9|747.4|751.6|747.1|752.1|747.6|751.6|747.1|2140
1752473400000|2025-07-14 06:10:00|751.9|747.4|751.6|747.1|752.1|747.6|751.6|747.1|1489
1752473700000|2025-07-14 06:15:00|751.4|746.9|751.6|747.1|752.1|747.6|751.1|746.6|1885
1752474000000|2025-07-14 06:20:00|751.3|746.8|751.3|746.8|751.8|747.3|751.3|746.8|2373
1752474300000|2025-07-14 06:25:00|751.6|747.1|751.8|747.3|752.3|747.8|751.6|747.1|4706
1752474600000|2025-07-14 06:30:00|751.6|747.1|752.1|747.6|752.3|747.8|750.8|746.3|3838
1752474900000|2025-07-14 06:35:00|752|747.5|753.1|748.6|753.6|749.1|752|747.5|7284
1752475200000|2025-07-14 06:40:00|752.8|748.3|752.6|748.1|753.1|748.6|752.6|748.1|3582
1752475500000|2025-07-14 06:45:00|752.8|748.3|752.1|747.6|752.8|748.3|752.1|747.6|3396
1752475800000|2025-07-14 06:50:00|752.3|747.8|751.6|747.1|752.6|748.1|751.6|747.1|2896
1752476100000|2025-07-14 06:55:00|751.5|747|750.8|746.3|751.6|747.1|750.5|746|7952
1752498000000|2025-07-14 13:00:00|750.6|746.1|750.4|745.9|750.6|746.1|749.4|744.9|11557
1752498300000|2025-07-14 13:05:00|750.7|746.2|750.9|746.4|751.6|747.1|750.1|745.6|6576
1752498600000|2025-07-14 13:10:00|750.4|745.9|750.6|746.1|750.6|746.1|750.1|745.6|3651
1752498900000|2025-07-14 13:15:00|751.1|746.6|750.2|745.7|751.1|746.6|750.2|745.7|3492
1752499200000|2025-07-14 13:20:00|750.1|745.6|750.1|745.6|750.1|745.6|749.6|745.1|3832
1752499500000|2025-07-14 13:25:00|750.4|745.9|749.5|745|750.4|745.9|749.5|745|2854
1752499800000|2025-07-14 13:30:00|749.4|744.9|750|745.5|750|745.5|749|744.5|4334
1752500100000|2025-07-14 13:35:00|749.9|745.4|750.2|745.7|750.2|745.7|749.7|745.2|1566
1752500400000|2025-07-14 13:40:00|750.5|746|750.5|746|751|746.5|750.2|745.7|3009
1752500700000|2025-07-14 13:45:00|||||||||251
1752501000000|2025-07-14 13:50:00|750.2|745.7|750.2|745.7|750.2|745.7|750|745.5|1528
1752501300000|2025-07-14 13:55:00|||||||||303
1752501600000|2025-07-14 14:00:00|749.9|745.4|750|745.5|750.2|745.7|749.7|745.2|1334
1752501900000|2025-07-14 14:05:00|749.7|745.2|750.2|745.7|750.2|745.7|749.7|745.2|1286
1752502200000|2025-07-14 14:10:00|750|745.5|749.5|745|750|745.5|749.5|745|1368
1752502500000|2025-07-14 14:15:00|749.7|745.2|749.5|745|750|745.5|749.5|745|842
1752502800000|2025-07-14 14:20:00|749.7|745.2|749.7|745.2|749.7|745.2|749.7|745.2|937
1752503100000|2025-07-14 14:25:00|750|745.5|749.7|745.2|750|745.5|749.5|745|727
1752503400000|2025-07-14 14:30:00|749.9|745.4|750.2|745.7|750.2|745.7|749.9|745.4|2135
1752503700000|2025-07-14 14:35:00|750.6|746.1|750.7|746.2|750.7|746.2|750.6|746.1|1820
1752504000000|2025-07-14 14:40:00|750.5|746|750.7|746.2|750.7|746.2|750.5|746|948
1752504300000|2025-07-14 14:45:00|750.5|746|750.5|746|750.7|746.2|750.2|745.7|899
1752504600000|2025-07-14 14:50:00|750.7|746.2|751|746.5|751|746.5|750.7|746.2|718
1752504900000|2025-07-14 14:55:00|750.8|746.3|750.8|746.3|750.9|746.4|750.5|746|2513
1752541200000|2025-07-15 01:00:00|750.2|745.7|749.7|745.2|750.4|745.9|749.1|744.6|5433
1752541500000|2025-07-15 01:05:00|750|745.5|749.7|745.2|750.5|746|749.5|745|6220
1752541800000|2025-07-15 01:10:00|749.5|745|750.2|745.7|750.2|745.7|749.5|745|4049
1752542100000|2025-07-15 01:15:00|750.4|745.9|750.8|746.3|750.8|746.3|750.4|745.9|2800
1752542400000|2025-07-15 01:20:00|750.9|746.4|751.5|747|752|747.5|750.9|746.4|3746
1752542700000|2025-07-15 01:25:00|751.2|746.7|751.7|747.2|751.7|747.2|750.9|746.4|1430
1752543000000|2025-07-15 01:30:00|751.5|747|751.2|746.7|751.7|747.2|750.9|746.4|3806
1752543300000|2025-07-15 01:35:00|751.4|746.9|752.2|747.7|752.2|747.7|751.4|746.9|2701
1752543600000|2025-07-15 01:40:00|751.7|747.2|753.1|748.6|753.1|748.6|751.7|747.2|8493
1752543900000|2025-07-15 01:45:00|752.9|748.4|754.4|749.9|755.1|750.6|752.9|748.4|17375
1752544200000|2025-07-15 01:50:00|754.6|750.1|754.4|749.9|755.8|751.3|753.9|749.4|11734
1752544500000|2025-07-15 01:55:00|754.6|750.1|754.9|750.4|754.9|750.4|754.4|749.9|4340
1752544800000|2025-07-15 02:00:00|755.1|750.6|753.4|748.9|755.1|750.6|753.4|748.9|4076
1752545100000|2025-07-15 02:05:00|753.7|749.2|753.4|748.9|753.9|749.4|753.4|748.9|3050
1752545400000|2025-07-15 02:10:00|753.2|748.7|751.2|746.7|753.2|748.7|751.2|746.7|5354
1752546600000|2025-07-15 02:30:00|751.1|746.6|750|745.5|751.2|746.7|749.7|745.2|9257
1752546900000|2025-07-15 02:35:00|749.7|745.2|750.5|746|750.7|746.2|749.7|745.2|4885
1752547200000|2025-07-15 02:40:00|750.2|745.7|751|746.5|751|746.5|750.2|745.7|2128
1752547500000|2025-07-15 02:45:00|750.9|746.4|749.7|745.2|750.9|746.4|749.5|745|6212
1752547800000|2025-07-15 02:50:00|749.9|745.4|751|746.5|751|746.5|749.9|745.4|2355
1752548100000|2025-07-15 02:55:00|750.9|746.4|751|746.5|751|746.5|750.5|746|2016
1752548400000|2025-07-15 03:00:00|750.8|746.3|750|745.5|750.8|746.3|749|744.5|6228
1752548700000|2025-07-15 03:05:00|749.8|745.3|749.5|745|749.8|745.3|749.3|744.8|2829
1752549000000|2025-07-15 03:10:00|749.3|744.8|749.5|745|749.5|745|749.3|744.8|3160
1752549300000|2025-07-15 03:15:00|749.3|744.8|748.8|744.3|749.5|745|748.8|744.3|7566
1752549600000|2025-07-15 03:20:00|748.6|744.1|748.8|744.3|748.8|744.3|748.3|743.8|6450
1752549900000|2025-07-15 03:25:00|748.6|744.1|747.8|743.3|748.6|744.1|747.3|742.8|7802
1752557400000|2025-07-15 05:30:00|746.8|742.3|746.3|741.8|746.8|742.3|744.1|739.6|32221
1752557700000|2025-07-15 05:35:00|746.1|741.6|744.8|740.3|746.5|742|744.6|740.1|8321
1752558000000|2025-07-15 05:40:00|745|740.5|746.3|741.8|747.5|743|745|740.5|10667
1752558300000|2025-07-15 05:45:00|745.8|741.3|746.8|742.3|746.8|742.3|745.3|740.8|3728
1752558600000|2025-07-15 05:50:00|747|742.5|747.8|743.3|748|743.5|747|742.5|4703
1752558900000|2025-07-15 05:55:00|748.1|743.6|749.3|744.8|749.5|745|748.1|743.6|10789
1752559200000|2025-07-15 06:00:00|749.5|745|749.8|745.3|750.3|745.8|749.3|744.8|6668
1752559500000|2025-07-15 06:05:00|749.9|745.4|749.5|745|750.3|745.8|749.5|745|3040
1752559800000|2025-07-15 06:10:00|749.3|744.8|749.8|745.3|750|745.5|749|744.5|3291
1752560100000|2025-07-15 06:15:00|750|745.5|751|746.5|751.5|747|750|745.5|7206
1752560400000|2025-07-15 06:20:00|751.1|746.6|750.5|746|751.5|747|750|745.5|4493
1752560700000|2025-07-15 06:25:00|750.3|745.8|750.5|746|750.5|746|750|745.5|1341
1752561000000|2025-07-15 06:30:00|750.6|746.1|751.7|747.2|751.7|747.2|750.6|746.1|4899
1752561300000|2025-07-15 06:35:00|752|747.5|751.5|747|752.2|747.7|751.2|746.7|3095
1752561600000|2025-07-15 06:40:00|751|746.5|751|746.5|751.5|747|750.5|746|2578
1752561900000|2025-07-15 06:45:00|751.2|746.7|751.3|746.8|751.5|747|750.5|746|3665
1752562200000|2025-07-15 06:50:00|751.5|747|751.5|747|751.5|747|751|746.5|3376
1752562500000|2025-07-15 06:55:00|751.8|747.3|751.5|747|751.8|747.3|750.8|746.3|6348
1752584400000|2025-07-15 13:00:00|751.1|746.6|751.6|747.1|752.1|747.6|751.1|746.6|10325
1752584700000|2025-07-15 13:05:00|751.8|747.3|751.3|746.8|752.1|747.6|751.3|746.8|5346
1752585000000|2025-07-15 13:10:00|751.1|746.6|751.3|746.8|751.3|746.8|750.6|746.1|4678
1752585300000|2025-07-15 13:15:00|751.1|746.6|750.3|745.8|751.1|746.6|750.3|745.8|2370
1752585600000|2025-07-15 13:20:00|750.5|746|750.8|746.3|750.8|746.3|750.5|746|3520
1752585900000|2025-07-15 13:25:00|751.1|746.6|751.1|746.6|751.3|746.8|750.6|746.1|3324
1752586200000|2025-07-15 13:30:00|750.8|746.3|751.1|746.6|751.3|746.8|750.8|746.3|2681
1752586500000|2025-07-15 13:35:00|750.8|746.3|751.3|746.8|751.3|746.8|750.8|746.3|1748
1752586800000|2025-07-15 13:40:00|751.5|747|751.3|746.8|751.8|747.3|751.3|746.8|3327
1752587100000|2025-07-15 13:45:00|751.8|747.3|750.8|746.3|751.8|747.3|750.8|746.3|3610
1752587400000|2025-07-15 13:50:00|751.1|746.6|750.6|746.1|751.1|746.6|750.6|746.1|2032
1752587700000|2025-07-15 13:55:00|750.3|745.8|749.6|745.1|750.3|745.8|749.6|745.1|6636
1752588000000|2025-07-15 14:00:00|750.1|745.6|750.1|745.6|750.1|745.6|749.6|745.1|3246
1752588300000|2025-07-15 14:05:00|749.9|745.4|749.9|745.4|749.9|745.4|749.8|745.3|1323
1752588600000|2025-07-15 14:10:00|750.1|745.6|750.1|745.6|750.1|745.6|750.1|745.6|1179
1752588900000|2025-07-15 14:15:00|750.4|745.9|750.6|746.1|750.6|746.1|750.1|745.6|1578
1752589200000|2025-07-15 14:20:00|750.9|746.4|751.4|746.9|751.9|747.4|750.9|746.4|5548
1752589500000|2025-07-15 14:25:00|||||||||462
1752589800000|2025-07-15 14:30:00|751.7|747.2|752.1|747.6|752.1|747.6|751.7|747.2|2447
1752590100000|2025-07-15 14:35:00|752.2|747.7|751.9|747.4|752.4|747.9|751.9|747.4|1585
1752590400000|2025-07-15 14:40:00|752.1|747.6|752.1|747.6|752.1|747.6|751.9|747.4|2433
1752590700000|2025-07-15 14:45:00|751.9|747.4|752.1|747.6|752.1|747.6|751.9|747.4|1562
1752591000000|2025-07-15 14:50:00|751.9|747.4|751.6|747.1|751.9|747.4|751.6|747.1|684
1752591300000|2025-07-15 14:55:00|751.7|747.2|751.7|747.2|752.1|747.6|751.6|747.1|2937
1752541200000|2025-07-15 01:00:00|750.2|745.7|749.7|745.2|750.4|745.9|749.1|744.6|5433
1752541500000|2025-07-15 01:05:00|750|745.5|749.7|745.2|750.5|746|749.5|745|6220
1752541800000|2025-07-15 01:10:00|749.5|745|750.2|745.7|750.2|745.7|749.5|745|4049
1752542100000|2025-07-15 01:15:00|750.4|745.9|750.8|746.3|750.8|746.3|750.4|745.9|2800
1752542400000|2025-07-15 01:20:00|750.9|746.4|751.5|747|752|747.5|750.9|746.4|3746
1752542700000|2025-07-15 01:25:00|751.2|746.7|751.7|747.2|751.7|747.2|750.9|746.4|1430
1752543000000|2025-07-15 01:30:00|751.5|747|751.2|746.7|751.7|747.2|750.9|746.4|3806
1752543300000|2025-07-15 01:35:00|751.4|746.9|752.2|747.7|752.2|747.7|751.4|746.9|2701
1752543600000|2025-07-15 01:40:00|751.7|747.2|753.1|748.6|753.1|748.6|751.7|747.2|8493
1752543900000|2025-07-15 01:45:00|752.9|748.4|754.4|749.9|755.1|750.6|752.9|748.4|17375
1752544200000|2025-07-15 01:50:00|754.6|750.1|754.4|749.9|755.8|751.3|753.9|749.4|11734
1752544500000|2025-07-15 01:55:00|754.6|750.1|754.9|750.4|754.9|750.4|754.4|749.9|4340
1752544800000|2025-07-15 02:00:00|755.1|750.6|753.4|748.9|755.1|750.6|753.4|748.9|4076
1752545100000|2025-07-15 02:05:00|753.7|749.2|753.4|748.9|753.9|749.4|753.4|748.9|3050
1752545400000|2025-07-15 02:10:00|753.2|748.7|751.2|746.7|753.2|748.7|751.2|746.7|5354
1752546600000|2025-07-15 02:30:00|751.1|746.6|750|745.5|751.2|746.7|749.7|745.2|9257
1752546900000|2025-07-15 02:35:00|749.7|745.2|750.5|746|750.7|746.2|749.7|745.2|4885
1752547200000|2025-07-15 02:40:00|750.2|745.7|751|746.5|751|746.5|750.2|745.7|2128
1752547500000|2025-07-15 02:45:00|750.9|746.4|749.7|745.2|750.9|746.4|749.5|745|6212
1752547800000|2025-07-15 02:50:00|749.9|745.4|751|746.5|751|746.5|749.9|745.4|2355
1752548100000|2025-07-15 02:55:00|750.9|746.4|751|746.5|751|746.5|750.5|746|2016
1752548400000|2025-07-15 03:00:00|750.8|746.3|750|745.5|750.8|746.3|749|744.5|6228
1752548700000|2025-07-15 03:05:00|749.8|745.3|749.5|745|749.8|745.3|749.3|744.8|2829
1752549000000|2025-07-15 03:10:00|749.3|744.8|749.5|745|749.5|745|749.3|744.8|3160
1752549300000|2025-07-15 03:15:00|749.3|744.8|748.8|744.3|749.5|745|748.8|744.3|7566
1752549600000|2025-07-15 03:20:00|748.6|744.1|748.8|744.3|748.8|744.3|748.3|743.8|6450
1752549900000|2025-07-15 03:25:00|748.6|744.1|747.8|743.3|748.6|744.1|747.3|742.8|7802
1752557400000|2025-07-15 05:30:00|746.8|742.3|746.3|741.8|746.8|742.3|744.1|739.6|32221
1752557700000|2025-07-15 05:35:00|746.1|741.6|744.8|740.3|746.5|742|744.6|740.1|8321
1752558000000|2025-07-15 05:40:00|745|740.5|746.3|741.8|747.5|743|745|740.5|10667
1752558300000|2025-07-15 05:45:00|745.8|741.3|746.8|742.3|746.8|742.3|745.3|740.8|3728
1752558600000|2025-07-15 05:50:00|747|742.5|747.8|743.3|748|743.5|747|742.5|4703
1752558900000|2025-07-15 05:55:00|748.1|743.6|749.3|744.8|749.5|745|748.1|743.6|10789
1752559200000|2025-07-15 06:00:00|749.5|745|749.8|745.3|750.3|745.8|749.3|744.8|6668
1752559500000|2025-07-15 06:05:00|749.9|745.4|749.5|745|750.3|745.8|749.5|745|3040
1752559800000|2025-07-15 06:10:00|749.3|744.8|749.8|745.3|750|745.5|749|744.5|3291
1752560100000|2025-07-15 06:15:00|750|745.5|751|746.5|751.5|747|750|745.5|7206
1752560400000|2025-07-15 06:20:00|751.1|746.6|750.5|746|751.5|747|750|745.5|4493
1752560700000|2025-07-15 06:25:00|750.3|745.8|750.5|746|750.5|746|750|745.5|1341
1752561000000|2025-07-15 06:30:00|750.6|746.1|751.7|747.2|751.7|747.2|750.6|746.1|4899
1752561300000|2025-07-15 06:35:00|752|747.5|751.5|747|752.2|747.7|751.2|746.7|3095
1752561600000|2025-07-15 06:40:00|751|746.5|751|746.5|751.5|747|750.5|746|2578
1752561900000|2025-07-15 06:45:00|751.2|746.7|751.3|746.8|751.5|747|750.5|746|3665
1752562200000|2025-07-15 06:50:00|751.5|747|751.5|747|751.5|747|751|746.5|3376
1752562500000|2025-07-15 06:55:00|751.8|747.3|751.5|747|751.8|747.3|750.8|746.3|6348
1752584400000|2025-07-15 13:00:00|751.1|746.6|751.6|747.1|752.1|747.6|751.1|746.6|10325
1752584700000|2025-07-15 13:05:00|751.8|747.3|751.3|746.8|752.1|747.6|751.3|746.8|5346
1752585000000|2025-07-15 13:10:00|751.1|746.6|751.3|746.8|751.3|746.8|750.6|746.1|4678
1752585300000|2025-07-15 13:15:00|751.1|746.6|750.3|745.8|751.1|746.6|750.3|745.8|2370
1752585600000|2025-07-15 13:20:00|750.5|746|750.8|746.3|750.8|746.3|750.5|746|3520
1752585900000|2025-07-15 13:25:00|751.1|746.6|751.1|746.6|751.3|746.8|750.6|746.1|3324
1752586200000|2025-07-15 13:30:00|750.8|746.3|751.1|746.6|751.3|746.8|750.8|746.3|2681
1752586500000|2025-07-15 13:35:00|750.8|746.3|751.3|746.8|751.3|746.8|750.8|746.3|1748
1752586800000|2025-07-15 13:40:00|751.5|747|751.3|746.8|751.8|747.3|751.3|746.8|3327
1752587100000|2025-07-15 13:45:00|751.8|747.3|750.8|746.3|751.8|747.3|750.8|746.3|3610
1752587400000|2025-07-15 13:50:00|751.1|746.6|750.6|746.1|751.1|746.6|750.6|746.1|2032
1752587700000|2025-07-15 13:55:00|750.3|745.8|749.6|745.1|750.3|745.8|749.6|745.1|6636
1752588000000|2025-07-15 14:00:00|750.1|745.6|750.1|745.6|750.1|745.6|749.6|745.1|3246
1752588300000|2025-07-15 14:05:00|749.9|745.4|749.9|745.4|749.9|745.4|749.8|745.3|1323
1752588600000|2025-07-15 14:10:00|750.1|745.6|750.1|745.6|750.1|745.6|750.1|745.6|1179
1752588900000|2025-07-15 14:15:00|750.4|745.9|750.6|746.1|750.6|746.1|750.1|745.6|1578
1752589200000|2025-07-15 14:20:00|750.9|746.4|751.4|746.9|751.9|747.4|750.9|746.4|5548
1752589500000|2025-07-15 14:25:00|||||||||462
1752589800000|2025-07-15 14:30:00|751.7|747.2|752.1|747.6|752.1|747.6|751.7|747.2|2447
1752590100000|2025-07-15 14:35:00|752.2|747.7|751.9|747.4|752.4|747.9|751.9|747.4|1585
1752590400000|2025-07-15 14:40:00|752.1|747.6|752.1|747.6|752.1|747.6|751.9|747.4|2433
1752590700000|2025-07-15 14:45:00|751.9|747.4|752.1|747.6|752.1|747.6|751.9|747.4|1562
1752591000000|2025-07-15 14:50:00|751.9|747.4|751.6|747.1|751.9|747.4|751.6|747.1|684
1752591300000|2025-07-15 14:55:00|751.7|747.2|751.7|747.2|752.1|747.6|751.6|747.1|2937
1752627600000|2025-07-16 01:00:00|751.2|746.7|752.5|748|752.5|748|751.2|746.7|6985
1752627900000|2025-07-16 01:05:00|752.7|748.2|753|748.5|753|748.5|752.2|747.7|5205
1752628200000|2025-07-16 01:10:00|753.3|748.8|753.7|749.2|754|749.5|753.3|748.8|7493
1752628500000|2025-07-16 01:15:00|754|749.5|757.2|752.7|758.9|754.4|753.7|749.2|31122
1752628800000|2025-07-16 01:20:00|757.4|752.9|755.9|751.4|757.4|752.9|755.9|751.4|8903
1752629100000|2025-07-16 01:25:00|755.7|751.2|755.7|751.2|755.7|751.2|754.4|749.9|10237
1752629400000|2025-07-16 01:30:00|755.9|751.4|757.4|752.9|757.4|752.9|755.2|750.7|12798
1752629700000|2025-07-16 01:35:00|757.2|752.7|756.9|752.4|757.9|753.4|756.7|752.2|8087
1752630000000|2025-07-16 01:40:00|756.5|752|757.5|753|757.5|753|755.7|751.2|5227
1752630300000|2025-07-16 01:45:00|757.9|753.4|756.5|752|757.9|753.4|756.5|752|5741
1752630600000|2025-07-16 01:50:00|756.7|752.2|757.5|753|758|753.5|756.7|752.2|3688
1752630900000|2025-07-16 01:55:00|757.4|752.9|758.9|754.4|759|754.5|757.4|752.9|11414
1752631200000|2025-07-16 02:00:00|759|754.5|756.9|752.4|759|754.5|756.5|752|9392
1752631500000|2025-07-16 02:05:00|757|752.5|756.5|752|757|752.5|756.5|752|2787
1752631800000|2025-07-16 02:10:00|756.2|751.7|755.8|751.3|756.4|751.9|755.5|751|4935
1752633000000|2025-07-16 02:30:00|755.3|750.8|753.3|748.8|756.2|751.7|753.2|748.7|10547
1752633300000|2025-07-16 02:35:00|753.5|749|755|750.5|755|750.5|753.5|749|5191
1752633600000|2025-07-16 02:40:00|755.2|750.7|756|751.5|756.7|752.2|755.2|750.7|7123
1752633900000|2025-07-16 02:45:00|755.7|751.2|755.7|751.2|756.2|751.7|755.5|751|4045
1752634200000|2025-07-16 02:50:00|755.9|751.4|755.7|751.2|756.2|751.7|755.5|751|3910
1752634500000|2025-07-16 02:55:00|755.9|751.4|755.5|751|756.2|751.7|755.2|750.7|2828
1752634800000|2025-07-16 03:00:00|755.2|750.7|756.7|752.2|756.7|752.2|755|750.5|4226
1752635100000|2025-07-16 03:05:00|756.8|752.3|757|752.5|757.7|753.2|756.7|752.2|5125
1752635400000|2025-07-16 03:10:00|756.8|752.3|757.2|752.7|757.2|752.7|756.5|752|2840
1752635700000|2025-07-16 03:15:00|757.4|752.9|756.4|751.9|757.9|753.4|755.9|751.4|7248
1752636000000|2025-07-16 03:20:00|756.7|752.2|757.4|752.9|757.6|753.1|756.2|751.7|5283
1752636300000|2025-07-16 03:25:00|757.6|753.1|758.3|753.8|758.4|753.9|757.4|752.9|4880
1752643800000|2025-07-16 05:30:00|758.2|753.7|758.6|754.1|759.6|755.1|757.9|753.4|13682
1752644100000|2025-07-16 05:35:00|758.4|753.9|757.9|753.4|758.6|754.1|757.4|752.9|4214
1752644400000|2025-07-16 05:40:00|757.7|753.2|756.9|752.4|757.9|753.4|756.9|752.4|5414
1752644700000|2025-07-16 05:45:00|756.6|752.1|756.9|752.4|756.9|752.4|756.4|751.9|5078
1752645000000|2025-07-16 05:50:00|756.7|752.2|755.2|750.7|756.7|752.2|755.2|750.7|5005
1752645300000|2025-07-16 05:55:00|754.9|750.4|754.4|749.9|755.2|750.7|753|748.5|12856
1752645600000|2025-07-16 06:00:00|754.2|749.7|753.7|749.2|754.4|749.9|753.2|748.7|7462
1752645900000|2025-07-16 06:05:00|753.9|749.4|754.4|749.9|754.7|750.2|753.7|749.2|3505
1752646200000|2025-07-16 06:10:00|754.2|749.7|754.2|749.7|754.4|749.9|753.7|749.2|3934
1752646500000|2025-07-16 06:15:00|754.4|749.9|755.9|751.4|755.9|751.4|754.2|749.7|4223
1752646800000|2025-07-16 06:20:00|755.4|750.9|755.2|750.7|755.4|750.9|755.2|750.7|2479
1752647100000|2025-07-16 06:25:00|755.4|750.9|755.2|750.7|755.4|750.9|755.2|750.7|1964
1752647400000|2025-07-16 06:30:00|755.4|750.9|756.5|752|756.5|752|755.2|750.7|2575
1752647700000|2025-07-16 06:35:00|756.2|751.7|755.8|751.3|756.3|751.8|755.8|751.3|2321
1752648000000|2025-07-16 06:40:00|755.6|751.1|754|749.5|755.6|751.1|753.2|748.7|7927
1752648300000|2025-07-16 06:45:00|753.8|749.3|755|750.5|755|750.5|753.7|749.2|4159
1752648600000|2025-07-16 06:50:00|754.7|750.2|755|750.5|755|750.5|754.5|750|2813
1752648900000|2025-07-16 06:55:00|755.2|750.7|755.6|751.1|756.2|751.7|755.2|750.7|8285
1752649200000|2025-07-16 07:00:00|755.5|751|755.5|751|755.5|751|755.5|751|0
1752670800000|2025-07-16 13:00:00|755.9|751.4|760.1|755.6|760.1|755.6|755.6|751.1|21665
1752671100000|2025-07-16 13:05:00|759.6|755.1|761.8|757.3|761.8|757.3|759.6|755.1|23653
1752671400000|2025-07-16 13:10:00|762|757.5|764|759.5|764|759.5|762|757.5|27390
1752671700000|2025-07-16 13:15:00|763.8|759.3|763|758.5|763.8|759.3|762.5|758|8514
1752672000000|2025-07-16 13:20:00|763.3|758.8|763.5|759|763.5|759|763|758.5|7291
1752672300000|2025-07-16 13:25:00|763.6|759.1|765.8|761.3|766.8|762.3|763.6|759.1|25997
1752672600000|2025-07-16 13:30:00|765.5|761|765.5|761|765.5|761|764.7|760.2|5643
1752672900000|2025-07-16 13:35:00|765.7|761.2|765.7|761.2|766.3|761.8|764.7|760.2|7149
1752673200000|2025-07-16 13:40:00|765.5|761|767|762.5|767|762.5|765.3|760.8|7700
1752673500000|2025-07-16 13:45:00|767.2|762.7|767.3|762.8|767.8|763.3|766.7|762.2|13662
1752673800000|2025-07-16 13:50:00|767.5|763|767.7|763.2|768.8|764.3|767.5|763|14075
1752674100000|2025-07-16 13:55:00|767.8|763.3|768.2|763.7|768.3|763.8|767.2|762.7|7990
1752674400000|2025-07-16 14:00:00|767.8|763.3|767.7|763.2|767.8|763.3|766.5|762|8039
1752674700000|2025-07-16 14:05:00|767.3|762.8|767.3|762.8|767.7|763.2|767.2|762.7|2652
1752675000000|2025-07-16 14:10:00|767.7|763.2|766.8|762.3|768.3|763.8|766.8|762.3|5938
1752675300000|2025-07-16 14:15:00|766.7|762.2|766.3|761.8|766.8|762.3|766|761.5|4965
1752675600000|2025-07-16 14:20:00|766.2|761.7|766.2|761.7|766.7|762.2|766.2|761.7|4552
1752675900000|2025-07-16 14:25:00|765.8|761.3|765.7|761.2|766.2|761.7|765.3|760.8|4194
1752676200000|2025-07-16 14:30:00|765.8|761.3|766.3|761.8|766.7|762.2|765.8|761.3|2547
1752676500000|2025-07-16 14:35:00|766.2|761.7|766.1|761.6|767.2|762.7|766.1|761.6|5395
1752676800000|2025-07-16 14:40:00|765.8|761.3|765.8|761.3|766.1|761.6|765.6|761.1|1889
1752677100000|2025-07-16 14:45:00|766.1|761.6|765.8|761.3|766.1|761.6|765.7|761.2|1360
1752677400000|2025-07-16 14:50:00|765.7|761.2|766|761.5|766|761.5|765.5|761|2719
1752677700000|2025-07-16 14:55:00|765.8|761.3|765.5|761|766|761.5|764.8|760.3|8208
1752714000000|2025-07-17 01:00:00|765.4|760.9|763.9|759.4|766.4|761.9|763.4|758.9|12794
1752714300000|2025-07-17 01:05:00|763.7|759.2|763.9|759.4|765.6|761.1|763.4|758.9|8144
1752714600000|2025-07-17 01:10:00|763.4|758.9|763.9|759.4|764.4|759.9|763.4|758.9|3744
1752714900000|2025-07-17 01:15:00|764.2|759.7|762.9|758.4|764.4|759.9|762.9|758.4|5723
1752715200000|2025-07-17 01:20:00|762.8|758.3|763.2|758.7|763.2|758.7|762.7|758.2|5636
1752715500000|2025-07-17 01:25:00|762.9|758.4|761.7|757.2|762.9|758.4|761.7|757.2|6310
1752715800000|2025-07-17 01:30:00|762|757.5|762.2|757.7|763.2|758.7|761.7|757.2|4951
1752716100000|2025-07-17 01:35:00|761.9|757.4|761.7|757.2|762.2|757.7|761|756.5|6295
1752716400000|2025-07-17 01:40:00|761.5|757|759.5|755|761.5|757|758.3|753.8|22033
1752716700000|2025-07-17 01:45:00|759.8|755.3|758.8|754.3|760|755.5|758.8|754.3|6366
1752717000000|2025-07-17 01:50:00|759|754.5|759.8|755.3|759.8|755.3|758.5|754|3142
1752717300000|2025-07-17 01:55:00|759.7|755.2|760.3|755.8|760.3|755.8|759.3|754.8|3268
1752717600000|2025-07-17 02:00:00|760.5|756|760.8|756.3|761|756.5|759.1|754.6|5427
1752717900000|2025-07-17 02:05:00|761|756.5|761.3|756.8|761.5|757|760.8|756.3|5723
1752718200000|2025-07-17 02:10:00|761.5|757|761.3|756.8|762|757.5|761|756.5|5377
1752719400000|2025-07-17 02:30:00|761.5|757|761.8|757.3|763|758.5|761.3|756.8|6907
1752719700000|2025-07-17 02:35:00|761.6|757.1|762.8|758.3|762.8|758.3|761.3|756.8|3477
1752720000000|2025-07-17 02:40:00|762.6|758.1|763.6|759.1|763.6|759.1|762.1|757.6|3389
1752720300000|2025-07-17 02:45:00|763.8|759.3|763.1|758.6|764.5|760|762.8|758.3|6713
1752720600000|2025-07-17 02:50:00|762.8|758.3|764.6|760.1|764.8|760.3|762.8|758.3|3553
1752720900000|2025-07-17 02:55:00|764.3|759.8|765.1|760.6|765.1|760.6|763.1|758.6|4413
1752721200000|2025-07-17 03:00:00|765|760.5|764.6|760.1|765.1|760.6|764.1|759.6|2780
1752721500000|2025-07-17 03:05:00|764.5|760|764.6|760.1|765.6|761.1|764.1|759.6|5115
1752721800000|2025-07-17 03:10:00|764.4|759.9|764.1|759.6|764.4|759.9|763.6|759.1|2731
1752722100000|2025-07-17 03:15:00|764.2|759.7|763.8|759.3|765.5|761|763.8|759.3|4601
1752722400000|2025-07-17 03:20:00|764|759.5|761.8|757.3|764|759.5|761.8|757.3|5890
1752722700000|2025-07-17 03:25:00|762.1|757.6|763|758.5|763.3|758.8|762.1|757.6|4389
1752730200000|2025-07-17 05:30:00|762.8|758.3|765.5|761|765.5|761|762.3|757.8|8304
1752730500000|2025-07-17 05:35:00|765.2|760.7|766.2|761.7|766.2|761.7|765.2|760.7|8344
1752730800000|2025-07-17 05:40:00|766.7|762.2|767|762.5|767.2|762.7|766.2|761.7|8508
1752731100000|2025-07-17 05:45:00|766.7|762.2|767.3|762.8|767.8|763.3|766.5|762|3080
1752731400000|2025-07-17 05:50:00|767.5|763|767.8|763.3|767.8|763.3|767|762.5|2853
1752731700000|2025-07-17 05:55:00|768.1|763.6|767.8|763.3|768.3|763.8|767.8|763.3|3662
1752732000000|2025-07-17 06:00:00|768.1|763.6|766.6|762.1|768.1|763.6|766.6|762.1|4597
1752732300000|2025-07-17 06:05:00|766.3|761.8|766.8|762.3|766.8|762.3|766.3|761.8|1825
1752732600000|2025-07-17 06:10:00|767|762.5|766.5|762|767|762.5|766.5|762|1889
1752732900000|2025-07-17 06:15:00|766.8|762.3|767.5|763|767.5|763|766.8|762.3|2518
1752733200000|2025-07-17 06:20:00|767.7|763.2|767|762.5|768|763.5|767|762.5|3378
1752733500000|2025-07-17 06:25:00|766.6|762.1|767.5|763|767.5|763|766.5|762|2860
1752733800000|2025-07-17 06:30:00|767.8|763.3|768.3|763.8|768.3|763.8|767.8|763.3|3358
1752734100000|2025-07-17 06:35:00|768.5|764|768.5|764|768.5|764|768|763.5|3948
1752734400000|2025-07-17 06:40:00|768.3|763.8|768.5|764|768.5|764|768|763.5|3237
1752734700000|2025-07-17 06:45:00|768.1|763.6|768|763.5|768.1|763.6|767.1|762.6|6303
1752735000000|2025-07-17 06:50:00|768.1|763.6|767.5|763|768.1|763.6|767.5|763|3714
1752735300000|2025-07-17 06:55:00|767.1|762.6|767.1|762.6|767.5|763|766.8|762.3|7594
1752757200000|2025-07-17 13:00:00|770.5|766|770.8|766.3|771.4|766.9|769.9|765.4|26918
1752757500000|2025-07-17 13:05:00|770.9|766.4|775.4|770.9|775.5|771|770.9|766.4|34435
1752757800000|2025-07-17 13:10:00|775.8|771.3|778.1|773.6|778.4|773.9|775.4|770.9|24743
1752758100000|2025-07-17 13:15:00|777.9|773.4|776.3|771.8|777.9|773.4|776.3|771.8|14046
1752758400000|2025-07-17 13:20:00|776.6|772.1|776.7|772.2|776.7|772.2|775.6|771.1|10289
1752758700000|2025-07-17 13:25:00|777.1|772.6|778.1|773.6|778.1|773.6|776.1|771.6|11261
1752759000000|2025-07-17 13:30:00|778.2|773.7|777.9|773.4|778.4|773.9|777.4|772.9|5613
1752759300000|2025-07-17 13:35:00|778.1|773.6|778.1|773.6|778.4|773.9|777.9|773.4|4203
1752759600000|2025-07-17 13:40:00|778.4|773.9|778.6|774.1|779.1|774.6|778.4|773.9|5061
1752759900000|2025-07-17 13:45:00|778.4|773.9|778.2|773.7|779.1|774.6|778.2|773.7|5193
1752760200000|2025-07-17 13:50:00|778.4|773.9|779.1|774.6|779.1|774.6|778.2|773.7|3562
1752760500000|2025-07-17 13:55:00|778.7|774.2|778.7|774.2|779.2|774.7|778.6|774.1|6496
1752760800000|2025-07-17 14:00:00|779.2|774.7|779.4|774.9|779.4|774.9|778.2|773.7|8333
1752761100000|2025-07-17 14:05:00|779.2|774.7|779.4|774.9|779.7|775.2|778.9|774.4|3375
1752761400000|2025-07-17 14:10:00|779.2|774.7|778.4|773.9|779.4|774.9|778.2|773.7|4121
1752761700000|2025-07-17 14:15:00|778.2|773.7|778.2|773.7|778.4|773.9|777.9|773.4|2942
1752762000000|2025-07-17 14:20:00|778.1|773.6|778.2|773.7|778.2|773.7|777.7|773.2|2745
1752762300000|2025-07-17 14:25:00|778.1|773.6|777.7|773.2|778.1|773.6|777.1|772.6|4610
1752762600000|2025-07-17 14:30:00|778.1|773.6|778.2|773.7|778.6|774.1|778.1|773.6|1858
1752762900000|2025-07-17 14:35:00|778.6|774.1|778.7|774.2|779.1|774.6|778.2|773.7|4059
1752763200000|2025-07-17 14:40:00|778.9|774.4|779.4|774.9|779.7|775.2|778.7|774.2|5852
1752763500000|2025-07-17 14:45:00|779.3|774.8|778.6|774.1|779.4|774.9|778.6|774.1|3342
1752763800000|2025-07-17 14:50:00|778.8|774.3|777.6|773.1|779.1|774.6|777.6|773.1|3466
1752764100000|2025-07-17 14:55:00|777.4|772.9|778.7|774.2|778.9|774.4|776.8|772.3|6815
1752800400000|2025-07-18 01:00:00|777.4|772.9|775|770.5|777.6|773.1|775|770.5|13912
1752800700000|2025-07-18 01:05:00|775.1|770.6|776|771.5|777|772.5|774.5|770|8076
1752801000000|2025-07-18 01:10:00|776.1|771.6|777|772.5|777.3|772.8|775.5|771|4989
1752801300000|2025-07-18 01:15:00|776.8|772.3|775.5|771|777|772.5|775.5|771|4250
1752801600000|2025-07-18 01:20:00|775.6|771.1|777|772.5|777|772.5|775.5|771|4523
1752801900000|2025-07-18 01:25:00|776.8|772.3|776.6|772.1|777|772.5|776.5|772|2798
1752802200000|2025-07-18 01:30:00|777|772.5|778.6|774.1|778.6|774.1|777|772.5|11370
1752802500000|2025-07-18 01:35:00|778.5|774|778.8|774.3|780.1|775.6|778.1|773.6|16231
1752802800000|2025-07-18 01:40:00|778.5|774|777.6|773.1|781.8|777.3|777.6|773.1|15204
1752803100000|2025-07-18 01:45:00|777.9|773.4|776.8|772.3|778.6|774.1|776.8|772.3|6875
1752803400000|2025-07-18 01:50:00|777|772.5|774.3|769.8|777.5|773|774.3|769.8|13069
1752803700000|2025-07-18 01:55:00|774.1|769.6|772.9|768.4|775.1|770.6|772.9|768.4|17837
1752804000000|2025-07-18 02:00:00|772.6|768.1|772.6|768.1|773.8|769.3|772.6|768.1|8982
1752804300000|2025-07-18 02:05:00|772.8|768.3|773.8|769.3|774.3|769.8|772.3|767.8|7542
1752804600000|2025-07-18 02:10:00|774.1|769.6|773.4|768.9|774.1|769.6|772.9|768.4|5537
1752805800000|2025-07-18 02:30:00|772.9|768.4|773.6|769.1|774.1|769.6|772.6|768.1|4965
1752806100000|2025-07-18 02:35:00|773.1|768.6|773.1|768.6|773.8|769.3|773.1|768.6|3205
1752806400000|2025-07-18 02:40:00|772.9|768.4|772.6|768.1|772.9|768.4|771.6|767.1|6905
1752806700000|2025-07-18 02:45:00|772.8|768.3|773.1|768.6|773.1|768.6|772.6|768.1|2713
1752807000000|2025-07-18 02:50:00|773.3|768.8|771.6|767.1|773.6|769.1|771.6|767.1|4329
1752807300000|2025-07-18 02:55:00|771.8|767.3|772.3|767.8|772.6|768.1|771.6|767.1|6028
1752807600000|2025-07-18 03:00:00|772.2|767.7|771.3|766.8|772.6|768.1|770.3|765.8|6467
1752807900000|2025-07-18 03:05:00|771.1|766.6|770.1|765.6|771.3|766.8|769.6|765.1|7464
1752808200000|2025-07-18 03:10:00|769.8|765.3|767.4|762.9|769.8|765.3|765.9|761.4|27954
1752808500000|2025-07-18 03:15:00|767.2|762.7|767.9|763.4|768.1|763.6|766.9|762.4|7833
1752808800000|2025-07-18 03:20:00|767.4|762.9|769.1|764.6|769.1|764.6|767.4|762.9|6045
1752809100000|2025-07-18 03:25:00|768.9|764.4|768.9|764.4|769.2|764.7|768.4|763.9|5537
1752816600000|2025-07-18 05:30:00|768.7|764.2|769.1|764.6|769.1|764.6|767.6|763.1|7192
1752816900000|2025-07-18 05:35:00|768.7|764.2|768.1|763.6|768.7|764.2|767.1|762.6|5133
1752817200000|2025-07-18 05:40:00|767.9|763.4|766.6|762.1|767.9|763.4|766.4|761.9|4514
1752817500000|2025-07-18 05:45:00|766.4|761.9|766.1|761.6|766.6|762.1|765.7|761.2|4341
1752817800000|2025-07-18 05:50:00|766.2|761.7|766.6|762.1|767.1|762.6|766.2|761.7|3326
1752818100000|2025-07-18 05:55:00|766.7|762.2|766.6|762.1|767.1|762.6|766.1|761.6|2528
1752818400000|2025-07-18 06:00:00|766.5|762|766.9|762.4|766.9|762.4|765.9|761.4|3587
1752818700000|2025-07-18 06:05:00|767|762.5|767|762.5|767.4|762.9|766.4|761.9|5080
1752819000000|2025-07-18 06:10:00|766.9|762.4|766.9|762.4|767|762.5|766.4|761.9|2973
1752819300000|2025-07-18 06:15:00|766.5|762|766.5|762|766.9|762.4|766.4|761.9|2992
1752819600000|2025-07-18 06:20:00|766.9|762.4|766|761.5|766.9|762.4|765.4|760.9|4961
1752819900000|2025-07-18 06:25:00|765.9|761.4|765.5|761|766.4|761.9|765.5|761|2909
1752820200000|2025-07-18 06:30:00|765.9|761.4|764.2|759.7|765.9|761.4|764.1|759.6|8468
1752820500000|2025-07-18 06:35:00|764.4|759.9|765.5|761|765.9|761.4|764.4|759.9|6624
1752820800000|2025-07-18 06:40:00|765.9|761.4|765.9|761.4|765.9|761.4|765.4|760.9|3645
1752821100000|2025-07-18 06:45:00|766.2|761.7|766.2|761.7|766.4|761.9|765.9|761.4|2447
1752821400000|2025-07-18 06:50:00|765.9|761.4|765.7|761.2|766.2|761.7|765.7|761.2|2852
1752821700000|2025-07-18 06:55:00|765.9|761.4|766.3|761.8|766.5|762|765.7|761.2|7053
1752843600000|2025-07-18 13:00:00|768.1|763.6|770.1|765.6|770.4|765.9|767.1|762.6|22457
1752843900000|2025-07-18 13:05:00|770.6|766.1|770.4|765.9|771.1|766.6|769.6|765.1|10300
1752844200000|2025-07-18 13:10:00|770.6|766.1|772.1|767.6|773|768.5|770.6|766.1|19457
1752844500000|2025-07-18 13:15:00|771.8|767.3|772.3|767.8|772.6|768.1|770.1|765.6|10755
1752844800000|2025-07-18 13:20:00|772.1|767.6|772.3|767.8|772.6|768.1|771.1|766.6|5619
1752845100000|2025-07-18 13:25:00|772.6|768.1|772.1|767.6|773.6|769.1|772.1|767.6|7053
1752845400000|2025-07-18 13:30:00|771.9|767.4|773.6|769.1|773.8|769.3|770.4|765.9|12881
1752845700000|2025-07-18 13:35:00|773.3|768.8|773.8|769.3|774|769.5|773|768.5|12417
1752846000000|2025-07-18 13:40:00|774.1|769.6|774.8|770.3|775.8|771.3|773.8|769.3|8223
1752846300000|2025-07-18 13:45:00|774.6|770.1|775.3|770.8|775.6|771.1|774.6|770.1|3398
1752846600000|2025-07-18 13:50:00|775.6|771.1|775.1|770.6|776.8|772.3|775.1|770.6|11243
1752846900000|2025-07-18 13:55:00|775|770.5|773.8|769.3|775|770.5|773.3|768.8|5982
1752847200000|2025-07-18 14:00:00|774|769.5|774.6|770.1|774.8|770.3|773.6|769.1|4187
1752847500000|2025-07-18 14:05:00|774.8|770.3|774.6|770.1|775.6|771.1|774.6|770.1|2278
1752847800000|2025-07-18 14:10:00|775.1|770.6|774.6|770.1|775.1|770.6|773.8|769.3|2868
1752848100000|2025-07-18 14:15:00|774.8|770.3|776.9|772.4|776.9|772.4|774.8|770.3|8234
1752848400000|2025-07-18 14:20:00|777.1|772.6|776.8|772.3|778.1|773.6|776.4|771.9|10798
1752848700000|2025-07-18 14:25:00|776.9|772.4|777.4|772.9|778.4|773.9|776.9|772.4|4821
1752849000000|2025-07-18 14:30:00|777.6|773.1|777.4|772.9|778.4|773.9|776.4|771.9|5177
1752849300000|2025-07-18 14:35:00|777.8|773.3|778.6|774.1|778.9|774.4|777.8|773.3|4971
1752849600000|2025-07-18 14:40:00|778.8|774.3|780.9|776.4|780.9|776.4|778.6|774.1|13201
1752849900000|2025-07-18 14:45:00|780.8|776.3|780.1|775.6|782.4|777.9|779.8|775.3|12706
1752850200000|2025-07-18 14:50:00|779.8|775.3|781.1|776.6|781.3|776.8|779.3|774.8|7142
1752850500000|2025-07-18 14:55:00|780.8|776.3|782.3|777.8|784.6|780.1|780.8|776.3|14088
1753059600000|2025-07-21 01:00:00|784.1|779.6|786.6|782.1|787.2|782.7|782.2|777.7|38841
1753059900000|2025-07-21 01:05:00|786.9|782.4|785.4|780.9|786.9|782.4|784.4|779.9|18498
1753060200000|2025-07-21 01:10:00|785.6|781.1|788.6|784.1|788.9|784.4|785.6|781.1|16046
1753060500000|2025-07-21 01:15:00|788.4|783.9|785.9|781.4|788.9|784.4|785.9|781.4|12242
1753060800000|2025-07-21 01:20:00|786.1|781.6|786.4|781.9|786.9|782.4|785.4|780.9|6925
1753061100000|2025-07-21 01:25:00|786.1|781.6|786.4|781.9|786.4|781.9|785.4|780.9|4232
1753061400000|2025-07-21 01:30:00|786.1|781.6|787.4|782.9|787.6|783.1|785.6|781.1|5143
1753061700000|2025-07-21 01:35:00|787.2|782.7|788.2|783.7|788.7|784.2|787.2|782.7|4251
1753062000000|2025-07-21 01:40:00|788.1|783.6|788.2|783.7|788.4|783.9|787.7|783.2|3236
1753062300000|2025-07-21 01:45:00|788.4|783.9|789.2|784.7|789.7|785.2|788.2|783.7|5917
1753062600000|2025-07-21 01:50:00|789.4|784.9|789.2|784.7|789.7|785.2|788.4|783.9|2835
1753062900000|2025-07-21 01:55:00|789.4|784.9|788.7|784.2|789.7|785.2|787.9|783.4|5184
1753063200000|2025-07-21 02:00:00|788.2|783.7|786.9|782.4|788.6|784.1|786.8|782.3|5461
1753063500000|2025-07-21 02:05:00|787.1|782.6|788.4|783.9|789.4|784.9|787.1|782.6|5233
1753063800000|2025-07-21 02:10:00|788.1|783.6|789.4|784.9|789.4|784.9|788.1|783.6|2721
1753065000000|2025-07-21 02:30:00|789.2|784.7|788.7|784.2|789.4|784.9|788.4|783.9|2629
1753065300000|2025-07-21 02:35:00|788.9|784.4|789.4|784.9|789.4|784.9|788.9|784.4|3139
1753065600000|2025-07-21 02:40:00|789.6|785.1|789.7|785.2|789.9|785.4|788.9|784.4|2489
1753065900000|2025-07-21 02:45:00|790.1|785.6|789.9|785.4|790.6|786.1|789.7|785.2|5331
1753066200000|2025-07-21 02:50:00|790.4|785.9|791.7|787.2|792.4|787.9|790.4|785.9|12947
1753066500000|2025-07-21 02:55:00|791.6|787.1|790.4|785.9|791.6|787.1|790.2|785.7|4940
1753066800000|2025-07-21 03:00:00|790.7|786.2|791.1|786.6|791.2|786.7|790.4|785.9|2312
1753067100000|2025-07-21 03:05:00|791.4|786.9|791.6|787.1|791.6|787.1|790.6|786.1|3511
1753067400000|2025-07-21 03:10:00|791.5|787|792|787.5|792.6|788.1|791.4|786.9|7099
1753067700000|2025-07-21 03:15:00|791.9|787.4|791.4|786.9|792|787.5|791.4|786.9|3400
1753068000000|2025-07-21 03:20:00|791.5|787|793|788.5|793.7|789.2|791.5|787|6101
1753068300000|2025-07-21 03:25:00|792.7|788.2|794.5|790|794.5|790|792.5|788|8422
1753075800000|2025-07-21 05:30:00|794.9|790.4|796.7|792.2|798.4|793.9|794.5|790|23265
1753076100000|2025-07-21 05:35:00|796.5|792|796.4|791.9|796.7|792.2|795.2|790.7|6418
1753076400000|2025-07-21 05:40:00|796.2|791.7|795.5|791|796.9|792.4|795.5|791|7847
1753076700000|2025-07-21 05:45:00|795.4|790.9|792.5|788|795.4|790.9|792.2|787.7|15013
1753077000000|2025-07-21 05:50:00|792.7|788.2|792.9|788.4|793|788.5|791.5|787|8259
1753077300000|2025-07-21 05:55:00|792.7|788.2|790.2|785.7|792.7|788.2|790.2|785.7|10802
1753077600000|2025-07-21 06:00:00|790.3|785.8|790.5|786|791.5|787|790.3|785.8|6519
1753077900000|2025-07-21 06:05:00|790.2|785.7|788.2|783.7|791|786.5|786.2|781.7|19569
1753078200000|2025-07-21 06:10:00|788.3|783.8|787|782.5|788.7|784.2|787|782.5|8830
1753078500000|2025-07-21 06:15:00|786.7|782.2|787.2|782.7|787.2|782.7|786.2|781.7|5161
1753078800000|2025-07-21 06:20:00|787.3|782.8|788.2|783.7|788.8|784.3|787.3|782.8|6345
1753079100000|2025-07-21 06:25:00|787.8|783.3|786.5|782|788.7|784.2|786|781.5|3875
1753079400000|2025-07-21 06:30:00|786.3|781.8|788.8|784.3|788.8|784.3|786.3|781.8|4424
1753079700000|2025-07-21 06:35:00|788.9|784.4|791.8|787.3|792.7|788.2|788.8|784.3|10444
1753080000000|2025-07-21 06:40:00|792|787.5|793|788.5|793.7|789.2|791.8|787.3|5489
1753080300000|2025-07-21 06:45:00|792.8|788.3|791.2|786.7|793|788.5|791|786.5|4549
1753080600000|2025-07-21 06:50:00|791.5|787|788.7|784.2|791.5|787|788.7|784.2|6048
1753080900000|2025-07-21 06:55:00|788.8|784.3|789.8|785.3|789.8|785.3|788.3|783.8|9251
1753102800000|2025-07-21 13:00:00|790.1|785.6|790.4|785.9|790.6|786.1|787.8|783.3|14242
1753103100000|2025-07-21 13:05:00|790.1|785.6|790.4|785.9|791.9|787.4|788.9|784.4|14081
1753103400000|2025-07-21 13:10:00|790.3|785.8|790.1|785.6|790.9|786.4|789.8|785.3|6706
1753103700000|2025-07-21 13:15:00|789.9|785.4|789.6|785.1|790.6|786.1|788.9|784.4|8651
1753104000000|2025-07-21 13:20:00|789.4|784.9|787.8|783.3|789.6|785.1|787.4|782.9|9273
1753104300000|2025-07-21 13:25:00|787.6|783.1|787.9|783.4|789.1|784.6|787.6|783.1|5622
1753104600000|2025-07-21 13:30:00|788.1|783.6|788.9|784.4|788.9|784.4|788.1|783.6|1999
1753104900000|2025-07-21 13:35:00|788.6|784.1|789.9|785.4|789.9|785.4|788.4|783.9|3218
1753105200000|2025-07-21 13:40:00|790.1|785.6|789.4|784.9|790.8|786.3|789.1|784.6|4823
1753105500000|2025-07-21 13:45:00|789.6|785.1|789.4|784.9|789.9|785.4|789.4|784.9|2265
1753105800000|2025-07-21 13:50:00|789.6|785.1|789.4|784.9|789.9|785.4|789.4|784.9|1173
1753106100000|2025-07-21 13:55:00|789.6|785.1|789.6|785.1|789.9|785.4|789.1|784.6|2905
1753106400000|2025-07-21 14:00:00|789.9|785.4|790.9|786.4|791.4|786.9|789.6|785.1|3835
1753106700000|2025-07-21 14:05:00|791.1|786.6|792.3|787.8|792.4|787.9|790.9|786.4|5667
1753107000000|2025-07-21 14:10:00|791.9|787.4|792.9|788.4|793.3|788.8|791.8|787.3|6293
1753107300000|2025-07-21 14:15:00|792.8|788.3|792.3|787.8|792.8|788.3|791.9|787.4|1614
1753107600000|2025-07-21 14:20:00|792.4|787.9|792.3|787.8|793.8|789.3|791.3|786.8|4998
1753107900000|2025-07-21 14:25:00|792.4|787.9|791.4|786.9|792.8|788.3|791.4|786.9|2751
1753108200000|2025-07-21 14:30:00|791.6|787.1|792.1|787.6|792.1|787.6|791.4|786.9|2600
1753108500000|2025-07-21 14:35:00|792.3|787.8|792.8|788.3|794.6|790.1|792.1|787.6|12835
1753108800000|2025-07-21 14:40:00|792.6|788.1|792.3|787.8|793.4|788.9|792.3|787.8|3346
1753109100000|2025-07-21 14:45:00|791.9|787.4|791.8|787.3|791.9|787.4|791.1|786.6|6273
1753109400000|2025-07-21 14:50:00|791.6|787.1|790.8|786.3|791.6|787.1|790.8|786.3|5079
1753109700000|2025-07-21 14:55:00|790.4|785.9|790.8|786.3|790.9|786.4|790.1|785.6|4098
1753146000000|2025-07-22 01:00:00|791|786.5|791.6|787.1|793|788.5|789.3|784.8|12304
1753146300000|2025-07-22 01:05:00|791.8|787.3|794.3|789.8|794.3|789.8|791.5|787|6913
1753146600000|2025-07-22 01:10:00|794.5|790|792.3|787.8|794.6|790.1|791.6|787.1|12506
1753146900000|2025-07-22 01:15:00|792.1|787.6|795.3|790.8|795.3|790.8|791.8|787.3|6266
1753147200000|2025-07-22 01:20:00|795|790.5|794.3|789.8|795.1|790.6|792.3|787.8|7119
1753147500000|2025-07-22 01:25:00|794.2|789.7|796.2|791.7|796.2|791.7|793.8|789.3|7225
1753147800000|2025-07-22 01:30:00|795.8|791.3|796|791.5|797.7|793.2|795.7|791.2|6558
1753148100000|2025-07-22 01:35:00|796.2|791.7|796.5|792|796.8|792.3|795.3|790.8|5024
1753148400000|2025-07-22 01:40:00|796.3|791.8|795.5|791|796.5|792|795|790.5|3269
1753148700000|2025-07-22 01:45:00|795.8|791.3|797.6|793.1|797.6|793.1|795.5|791|5839
1753149000000|2025-07-22 01:50:00|797.5|793|798.6|794.1|799|794.5|797|792.5|7322
1753149300000|2025-07-22 01:55:00|798.5|794|796.5|792|798.6|794.1|796.5|792|5270
1753149600000|2025-07-22 02:00:00|796|791.5|796.8|792.3|797|792.5|796|791.5|3242
1753149900000|2025-07-22 02:05:00|797|792.5|795.8|791.3|797.6|793.1|795.7|791.2|4008
1753150200000|2025-07-22 02:10:00|795.6|791.1|795.6|791.1|795.6|791.1|793.6|789.1|7174
1753151400000|2025-07-22 02:30:00|795.1|790.6|796.6|792.1|797.1|792.6|794.8|790.3|5110
1753151700000|2025-07-22 02:35:00|796.8|792.3|796.5|792|797.3|792.8|796.3|791.8|3309
1753152000000|2025-07-22 02:40:00|796.8|792.3|797.6|793.1|797.6|793.1|796.5|792|4217
1753152300000|2025-07-22 02:45:00|797.8|793.3|798.6|794.1|798.6|794.1|797.1|792.6|5389
1753152600000|2025-07-22 02:50:00|798.5|794|797.1|792.6|799.1|794.6|797.1|792.6|5900
1753152900000|2025-07-22 02:55:00|797.5|793|797.8|793.3|797.8|793.3|796.6|792.1|2794
1753153200000|2025-07-22 03:00:00|798.1|793.6|799|794.5|799.3|794.8|798.1|793.6|5558
1753153500000|2025-07-22 03:05:00|798.8|794.3|798.3|793.8|799.3|794.8|798.3|793.8|5288
1753153800000|2025-07-22 03:10:00|798.5|794|799.5|795|799.6|795.1|798.3|793.8|2658
1753154100000|2025-07-22 03:15:00|799.3|794.8|798.6|794.1|799.8|795.3|797.6|793.1|7680
1753154400000|2025-07-22 03:20:00|798.4|793.9|796.8|792.3|798.8|794.3|795.6|791.1|6283
1753154700000|2025-07-22 03:25:00|796.9|792.4|794.8|790.3|797.3|792.8|794.3|789.8|5597
1753162200000|2025-07-22 05:30:00|796|791.5|813.6|809.1|813.6|809.1|796|791.5|56531
1753162500000|2025-07-22 05:35:00|813.4|808.9|808.6|804.1|817.9|813.4|807.1|802.6|52825
1753162800000|2025-07-22 05:40:00|808.8|804.3|804.6|800.1|809.4|804.9|801.4|796.9|27578
1753163100000|2025-07-22 05:45:00|804.4|799.9|799.1|794.6|804.4|799.9|796.6|792.1|29781
1753163400000|2025-07-22 05:50:00|798.8|794.3|804.8|800.3|805.3|800.8|798.6|794.1|15967
1753163700000|2025-07-22 05:55:00|804.4|799.9|806.8|802.3|807.8|803.3|803.9|799.4|16490
1753164000000|2025-07-22 06:00:00|806.4|801.9|803.6|799.1|806.4|801.9|801.3|796.8|11934
1753164300000|2025-07-22 06:05:00|803.8|799.3|803.4|798.9|804.4|799.9|801.1|796.6|7394
1753164600000|2025-07-22 06:10:00|803.1|798.6|802.3|797.8|803.9|799.4|801.9|797.4|4915
1753164900000|2025-07-22 06:15:00|801.9|797.4|803.6|799.1|804.1|799.6|801.9|797.4|5422
1753165200000|2025-07-22 06:20:00|803.4|798.9|806.1|801.6|806.1|801.6|802.8|798.3|6496
1753165500000|2025-07-22 06:25:00|805.8|801.3|805.9|801.4|806.8|802.3|805.8|801.3|5260
1753165800000|2025-07-22 06:30:00|806.3|801.8|807.8|803.3|807.9|803.4|805.9|801.4|7895
1753166100000|2025-07-22 06:35:00|807.6|803.1|807.6|803.1|807.9|803.4|805.1|800.6|9209
1753166400000|2025-07-22 06:40:00|807.4|802.9|806.6|802.1|807.9|803.4|806.2|801.7|7945
1753166700000|2025-07-22 06:45:00|806.4|801.9|805.9|801.4|806.9|802.4|804.4|799.9|8752
1753167000000|2025-07-22 06:50:00|806.1|801.6|803.4|798.9|806.6|802.1|803.1|798.6|10369
1753167300000|2025-07-22 06:55:00|803.6|799.1|805.8|801.3|805.8|801.3|803.1|798.6|13033
1753189200000|2025-07-22 13:00:00|808.7|804.2|810.2|805.7|811.2|806.7|807.5|803|30081
1753189500000|2025-07-22 13:05:00|810.5|806|806.7|802.2|811.2|806.7|806.7|802.2|17861
1753189800000|2025-07-22 13:10:00|806.5|802|799|794.5|806.5|802|798|793.5|31525
1753190100000|2025-07-22 13:15:00|798.7|794.2|800.4|795.9|802.3|797.8|798.5|794|22026
1753190400000|2025-07-22 13:20:00|800|795.5|801.5|797|803.5|799|800|795.5|15408
1753190700000|2025-07-22 13:25:00|801.4|796.9|801.9|797.4|802.9|798.4|800.9|796.4|7099
1753191000000|2025-07-22 13:30:00|801.5|797|800.5|796|801.9|797.4|799.5|795|9315
1753191300000|2025-07-22 13:35:00|800.9|796.4|800.9|796.4|801.4|796.9|799.9|795.4|5006
1753191600000|2025-07-22 13:40:00|801|796.5|798.4|793.9|801.2|796.7|798|793.5|9575
1753191900000|2025-07-22 13:45:00|798.5|794|799|794.5|800|795.5|798.5|794|8269
1753192200000|2025-07-22 13:50:00|799.4|794.9|799.5|795|800|795.5|798|793.5|5356
1753192500000|2025-07-22 13:55:00|799.3|794.8|801.2|796.7|801.3|796.8|799|794.5|3409
1753192800000|2025-07-22 14:00:00|801|796.5|801.3|796.8|801.3|796.8|800.3|795.8|3724
1753193100000|2025-07-22 14:05:00|801.2|796.7|800.3|795.8|801.3|796.8|800.3|795.8|2863
1753193400000|2025-07-22 14:10:00|800.2|795.7|800.3|795.8|800.3|795.8|799.3|794.8|2754
1753193700000|2025-07-22 14:15:00|800|795.5|800.3|795.8|800.3|795.8|799.7|795.2|1855
1753194000000|2025-07-22 14:20:00|800.5|796|800.3|795.8|801.3|796.8|800.3|795.8|2853
1753194300000|2025-07-22 14:25:00|800.5|796|801.3|796.8|802.3|797.8|800.5|796|3170
1753194600000|2025-07-22 14:30:00|801.7|797.2|801.8|797.3|802.3|797.8|801.7|797.2|1937
1753194900000|2025-07-22 14:35:00|802|797.5|801.7|797.2|802.3|797.8|801.2|796.7|3446
1753195200000|2025-07-22 14:40:00|801.2|796.7|802.2|797.7|802.2|797.7|800.7|796.2|2204
1753195500000|2025-07-22 14:45:00|802|797.5|804.2|799.7|804.2|799.7|802|797.5|4903
1753195800000|2025-07-22 14:50:00|804.3|799.8|801.5|797|805.2|800.7|801.5|797|6502
1753196100000|2025-07-22 14:55:00|801.4|796.9|802.3|797.8|802.4|797.9|800.4|795.9|5586
1753196400000|2025-07-22 15:00:00|802.1|797.6|802.1|797.6|802.1|797.6|802.1|797.6|0
1753232400000|2025-07-23 01:00:00|802.8|798.3|800.4|795.9|802.9|798.4|800.3|795.8|12899
1753232700000|2025-07-23 01:05:00|800.6|796.1|799.4|794.9|801.6|797.1|798.2|793.7|11722
1753233000000|2025-07-23 01:10:00|799.6|795.1|797.1|792.6|799.9|795.4|796.4|791.9|12677
1753233300000|2025-07-23 01:15:00|797.2|792.7|797.4|792.9|799.6|795.1|797.2|792.7|5843
1753233600000|2025-07-23 01:20:00|797.3|792.8|798.4|793.9|798.4|793.9|796.3|791.8|10333
1753233900000|2025-07-23 01:25:00|798.2|793.7|796.9|792.4|798.4|793.9|796.4|791.9|3260
1753234200000|2025-07-23 01:30:00|796.8|792.3|795.1|790.6|796.8|792.3|793.6|789.1|12807
1753234500000|2025-07-23 01:35:00|795.2|790.7|795.3|790.8|796.7|792.2|794.2|789.7|9177
1753234800000|2025-07-23 01:40:00|794.9|790.4|796.2|791.7|796.2|791.7|793.8|789.3|8485
1753235100000|2025-07-23 01:45:00|795.9|791.4|794.9|790.4|796.2|791.7|794.4|789.9|3909
1753235400000|2025-07-23 01:50:00|795.2|790.7|795.4|790.9|796.1|791.6|793.7|789.2|5085
1753235700000|2025-07-23 01:55:00|795.5|791|795.6|791.1|797.4|792.9|795.2|790.7|7469
1753236000000|2025-07-23 02:00:00|795.1|790.6|795.9|791.4|796.1|791.6|794.6|790.1|4302
1753236300000|2025-07-23 02:05:00|795.6|791.1|795.1|790.6|796.1|791.6|794.6|790.1|2831
1753236600000|2025-07-23 02:10:00|795.4|790.9|795.6|791.1|796.6|792.1|795.4|790.9|2288
1753237800000|2025-07-23 02:30:00|795.7|791.2|795.1|790.6|795.9|791.4|794.4|789.9|3743
1753238100000|2025-07-23 02:35:00|794.9|790.4|794.9|790.4|795.4|790.9|794.4|789.9|2862
1753238400000|2025-07-23 02:40:00|795.4|790.9|793.7|789.2|795.4|790.9|793.6|789.1|5399
1753238700000|2025-07-23 02:45:00|793.6|789.1|790.4|785.9|793.7|789.2|789.9|785.4|12319
1753239000000|2025-07-23 02:50:00|790.2|785.7|791.7|787.2|791.7|787.2|789.6|785.1|14688
1753239300000|2025-07-23 02:55:00|791.9|787.4|791.1|786.6|792.4|787.9|790.7|786.2|5633
1753239600000|2025-07-23 03:00:00|790.9|786.4|791.4|786.9|792.6|788.1|790.2|785.7|7313
1753239900000|2025-07-23 03:05:00|791.9|787.4|794.7|790.2|795.2|790.7|791.7|787.2|9487
1753240200000|2025-07-23 03:10:00|794.8|790.3|793.4|788.9|796.5|792|792.9|788.4|9070
1753240500000|2025-07-23 03:15:00|793.5|789|795.2|790.7|795.5|791|793.5|789|5236
1753240800000|2025-07-23 03:20:00|795|790.5|792.7|788.2|795.7|791.2|790.7|786.2|9913
1753241100000|2025-07-23 03:25:00|792.9|788.4|795.4|790.9|795.4|790.9|792.7|788.2|4150
1753248600000|2025-07-23 05:30:00|795.7|791.2|794.7|790.2|796.1|791.6|793.5|789|6472
1753248900000|2025-07-23 05:35:00|794.5|790|793.7|789.2|794.9|790.4|793.2|788.7|4759
1753249200000|2025-07-23 05:40:00|793.5|789|793.3|788.8|793.8|789.3|792.8|788.3|2313
1753249500000|2025-07-23 05:45:00|793.2|788.7|792|787.5|793.2|788.7|791.8|787.3|4034
1753249800000|2025-07-23 05:50:00|792.3|787.8|791.8|787.3|792.7|788.2|791.8|787.3|3693
1753250100000|2025-07-23 05:55:00|791.7|787.2|790.5|786|792.7|788.2|790.5|786|6319
1753250400000|2025-07-23 06:00:00|790.6|786.1|791.5|787|792|787.5|790.5|786|3509
1753250700000|2025-07-23 06:05:00|791.9|787.4|791.4|786.9|791.9|787.4|791.4|786.9|3093
1753251000000|2025-07-23 06:10:00|791.5|787|791.9|787.4|791.9|787.4|791.4|786.9|1150
1753251300000|2025-07-23 06:15:00|791.7|787.2|791.4|786.9|792|787.5|791|786.5|1899
1753251600000|2025-07-23 06:20:00|791.5|787|790|785.5|791.5|787|790|785.5|4459
1753251900000|2025-07-23 06:25:00|790.4|785.9|790.9|786.4|790.9|786.4|790|785.5|2952
1753252200000|2025-07-23 06:30:00|791|786.5|792.5|788|793|788.5|791|786.5|4904
1753252500000|2025-07-23 06:35:00|792.9|788.4|792.5|788|793.5|789|792.5|788|3539
1753252800000|2025-07-23 06:40:00|792.2|787.7|792.9|788.4|792.9|788.4|792|787.5|2147
1753253100000|2025-07-23 06:45:00|793|788.5|794|789.5|795.5|791|793|788.5|6536
1753253400000|2025-07-23 06:50:00|794.4|789.9|794.9|790.4|795.5|791|794.4|789.9|3997
1753253700000|2025-07-23 06:55:00|795|790.5|795.5|791|796|791.5|794.9|790.4|8242
1753275600000|2025-07-23 13:00:00|795.9|791.4|791.8|787.3|796|791.5|790.8|786.3|22885
1753275900000|2025-07-23 13:05:00|791.6|787.1|792.5|788|792.8|788.3|791|786.5|8760
1753276200000|2025-07-23 13:10:00|792.6|788.1|792.1|787.6|793|788.5|791|786.5|9430
1753276500000|2025-07-23 13:15:00|792.4|787.9|791.4|786.9|793.1|788.6|790.9|786.4|6311
1753276800000|2025-07-23 13:20:00|791.6|787.1|794.3|789.8|794.8|790.3|791.6|787.1|5805
1753277100000|2025-07-23 13:25:00|794.4|789.9|794.3|789.8|795.9|791.4|793.8|789.3|9390
1753277400000|2025-07-23 13:30:00|794.1|789.6|795.9|791.4|796.4|791.9|794.1|789.6|5583
1753277700000|2025-07-23 13:35:00|795.8|791.3|795.9|791.4|796.4|791.9|795.8|791.3|3914
1753278000000|2025-07-23 13:40:00|796.3|791.8|797.3|792.8|797.4|792.9|796.3|791.8|7847
1753278300000|2025-07-23 13:45:00|797.4|792.9|795.1|790.6|798.4|793.9|795.1|790.6|7440
1753278600000|2025-07-23 13:50:00|795.3|790.8|794.6|790.1|795.6|791.1|794.1|789.6|3305
1753278900000|2025-07-23 13:55:00|794.9|790.4|795.6|791.1|795.6|791.1|794.1|789.6|2696
1753279200000|2025-07-23 14:00:00|795.1|790.6|794.4|789.9|795.6|791.1|793.9|789.4|2020
1753279500000|2025-07-23 14:05:00|794.6|790.1|793.6|789.1|794.6|790.1|793.4|788.9|2438
1753279800000|2025-07-23 14:10:00|793.9|789.4|792.4|787.9|794.6|790.1|792.3|787.8|4695
1753280100000|2025-07-23 14:15:00|792.3|787.8|792.9|788.4|793.4|788.9|792.3|787.8|4027
1753280400000|2025-07-23 14:20:00|792.8|788.3|792.8|788.3|793.3|788.8|792.3|787.8|2203
1753280700000|2025-07-23 14:25:00|792.6|788.1|792.9|788.4|793.1|788.6|792.1|787.6|2346
1753281000000|2025-07-23 14:30:00|793.1|788.6|794.1|789.6|794.4|789.9|792.9|788.4|3154
1753281300000|2025-07-23 14:35:00|793.9|789.4|794.8|790.3|795.4|790.9|793.9|789.4|4466
1753281600000|2025-07-23 14:40:00|794.4|789.9|788.8|784.3|794.8|790.3|786.9|782.4|22740
1753281900000|2025-07-23 14:45:00|788.6|784.1|791.6|787.1|791.9|787.4|788.3|783.8|10081
1753282200000|2025-07-23 14:50:00|791.5|787|791.1|786.6|792.6|788.1|790.6|786.1|4921
1753282500000|2025-07-23 14:55:00|791.3|786.8|791.5|787|792|787.5|790.6|786.1|5376
1753318800000|2025-07-24 01:00:00|791.7|787.2|791.7|787.2|793|788.5|790.4|785.9|8940
1753319100000|2025-07-24 01:05:00|791.5|787|792|787.5|792.2|787.7|790.7|786.2|4812
1753319400000|2025-07-24 01:10:00|792.2|787.7|792.7|788.2|792.7|788.2|792|787.5|2848
1753319700000|2025-07-24 01:15:00|792.8|788.3|792.2|787.7|793.5|789|792.2|787.7|4471
1753320000000|2025-07-24 01:20:00|792.3|787.8|792.2|787.7|793|788.5|792|787.5|2113
1753320300000|2025-07-24 01:25:00|792|787.5|791|786.5|792.2|787.7|790.7|786.2|2102
1753320600000|2025-07-24 01:30:00|791.2|786.7|791.7|787.2|792.5|788|791|786.5|1648
1753320900000|2025-07-24 01:35:00|792|787.5|792.5|788|793|788.5|791|786.5|2994
1753321200000|2025-07-24 01:40:00|792.7|788.2|791.5|787|793|788.5|790.7|786.2|2452
1753321500000|2025-07-24 01:45:00|791.3|786.8|792.5|788|793.2|788.7|791.2|786.7|2904
1753321800000|2025-07-24 01:50:00|792.7|788.2|793.2|788.7|793.3|788.8|792.7|788.2|2233
1753322100000|2025-07-24 01:55:00|793|788.5|793|788.5|793.2|788.7|791.7|787.2|2294
1753322400000|2025-07-24 02:00:00|792.7|788.2|792|787.5|793.2|788.7|791.9|787.4|2151
1753322700000|2025-07-24 02:05:00|792.2|787.7|793.2|788.7|794.7|790.2|792.2|787.7|3752
1753323000000|2025-07-24 02:10:00|793|788.5|793|788.5|793.7|789.2|792.5|788|1758
1753324200000|2025-07-24 02:30:00|793.2|788.7|794|789.5|794.5|790|793.2|788.7|2909
1753324500000|2025-07-24 02:35:00|794.3|789.8|794.2|789.7|794.7|790.2|793.5|789|3503
1753324800000|2025-07-24 02:40:00|794|789.5|795.3|790.8|795.8|791.3|793.5|789|4568
1753325100000|2025-07-24 02:45:00|795.2|790.7|795.3|790.8|795.8|791.3|794|789.5|2786
1753325400000|2025-07-24 02:50:00|795|790.5|793.8|789.3|795|790.5|793.5|789|3330
1753325700000|2025-07-24 02:55:00|793.7|789.2|794.3|789.8|794.5|790|792.8|788.3|6508
1753326000000|2025-07-24 03:00:00|794|789.5|793.3|788.8|794.3|789.8|793|788.5|2784
1753326300000|2025-07-24 03:05:00|793.5|789|795|790.5|795.5|791|792.5|788|4141
1753326600000|2025-07-24 03:10:00|795.2|790.7|794.7|790.2|795.7|791.2|794|789.5|3759
1753326900000|2025-07-24 03:15:00|795|790.5|794.3|789.8|796|791.5|793.8|789.3|3742
1753327200000|2025-07-24 03:20:00|794.5|790|792.2|787.7|795|790.5|792.2|787.7|4380
1753327500000|2025-07-24 03:25:00|791.8|787.3|793.8|789.3|793.8|789.3|791.7|787.2|4699
1753335000000|2025-07-24 05:30:00|794.1|789.6|797.5|793|798.6|794.1|793.8|789.3|16583
1753335300000|2025-07-24 05:35:00|797.3|792.8|794.8|790.3|798|793.5|793.8|789.3|12056
1753335600000|2025-07-24 05:40:00|795|790.5|793|788.5|795.8|791.3|792.5|788|5058
1753335900000|2025-07-24 05:45:00|793.1|788.6|793.6|789.1|793.6|789.1|792|787.5|5286
1753336200000|2025-07-24 05:50:00|793.8|789.3|794.6|790.1|794.8|790.3|793.5|789|3488
1753336500000|2025-07-24 05:55:00|794.8|790.3|795.8|791.3|795.8|791.3|794.1|789.6|2680
1753336800000|2025-07-24 06:00:00|795.9|791.4|796.6|792.1|797.3|792.8|795.3|790.8|6512
1753337100000|2025-07-24 06:05:00|796.8|792.3|797.6|793.1|798.3|793.8|796.3|791.8|5272
1753337400000|2025-07-24 06:10:00|797.8|793.3|796.3|791.8|798.3|793.8|796.1|791.6|4618
1753337700000|2025-07-24 06:15:00|796.4|791.9|796.8|792.3|797.3|792.8|796.1|791.6|2784
1753338000000|2025-07-24 06:20:00|797.3|792.8|797.8|793.3|797.8|793.3|797.1|792.6|5257
1753338300000|2025-07-24 06:25:00|797.9|793.4|798.1|793.6|798.3|793.8|796.6|792.1|6995
1753338600000|2025-07-24 06:30:00|798.2|793.7|799.9|795.4|799.9|795.4|797.8|793.3|7761
1753338900000|2025-07-24 06:35:00|800.3|795.8|800.8|796.3|800.8|796.3|799.4|794.9|6079
1753339200000|2025-07-24 06:40:00|800.9|796.4|802.3|797.8|804.4|799.9|800.8|796.3|13988
1753339500000|2025-07-24 06:45:00|802.4|797.9|796.1|791.6|802.4|797.9|795.1|790.6|14802
1753339800000|2025-07-24 06:50:00|796|791.5|796.6|792.1|796.8|792.3|793.3|788.8|13047
1753340100000|2025-07-24 06:55:00|796.8|792.3|794.5|790|796.8|792.3|794|789.5|8925
1753362000000|2025-07-24 13:00:00|798.4|793.9|797.2|792.7|798.4|793.9|795.6|791.1|19669
1753362300000|2025-07-24 13:05:00|796.9|792.4|795.2|790.7|797.2|792.7|794.7|790.2|10042
1753362600000|2025-07-24 13:10:00|795.4|790.9|791.1|786.6|796.1|791.6|790.9|786.4|20910
1753362900000|2025-07-24 13:15:00|790.9|786.4|791.2|786.7|793.2|788.7|790.9|786.4|10932
1753363200000|2025-07-24 13:20:00|791.4|786.9|784.2|779.7|791.4|786.9|784.2|779.7|34216
1753363500000|2025-07-24 13:25:00|784|779.5|785.9|781.4|786.4|781.9|781.5|777|31950
1753363800000|2025-07-24 13:30:00|785.7|781.2|784.2|779.7|787.6|783.1|783.6|779.1|12940
1753364100000|2025-07-24 13:35:00|784.6|780.1|783.2|778.7|784.6|780.1|780.4|775.9|16686
1753364400000|2025-07-24 13:40:00|783|778.5|782.5|778|783.2|778.7|781|776.5|10690
1753364700000|2025-07-24 13:45:00|782.7|778.2|783.7|779.2|784.2|779.7|781.7|777.2|10359
1753365000000|2025-07-24 13:50:00|784|779.5|782.5|778|784|779.5|782.5|778|5011
1753365300000|2025-07-24 13:55:00|782.7|778.2|781.2|776.7|783.2|778.7|779.8|775.3|10322
1753365600000|2025-07-24 14:00:00|781|776.5|776.7|772.2|781|776.5|776.7|772.2|19203
1753365900000|2025-07-24 14:05:00|776.8|772.3|775.8|771.3|777.2|772.7|774.3|769.8|17292
1753366200000|2025-07-24 14:10:00|776|771.5|776.7|772.2|777|772.5|775.7|771.2|6097
1753366500000|2025-07-24 14:15:00|776.9|772.4|781.3|776.8|781.3|776.8|776.9|772.4|11472
1753366800000|2025-07-24 14:20:00|781.7|777.2|780.5|776|781.7|777.2|780|775.5|5517
1753367100000|2025-07-24 14:25:00|780.7|776.2|782.9|778.4|782.9|778.4|780.5|776|6618
1753367400000|2025-07-24 14:30:00|782.7|778.2|783.9|779.4|783.9|779.4|782.4|777.9|4610
1753367700000|2025-07-24 14:35:00|783.7|779.2|783.2|778.7|783.9|779.4|781.9|777.4|4693
1753368000000|2025-07-24 14:40:00|782.9|778.4|782.9|778.4|783|778.5|781.9|777.4|2706
1753368300000|2025-07-24 14:45:00|783|778.5|782.4|777.9|783|778.5|781.9|777.4|2684
1753368600000|2025-07-24 14:50:00|782.5|778|782|777.5|782.5|778|781.5|777|1916
1753368900000|2025-07-24 14:55:00|782.2|777.7|783.5|779|783.5|779|782.2|777.7|3710
1753405200000|2025-07-25 01:00:00|783.1|778.6|780.6|776.1|783.1|778.6|779.3|774.8|10928
1753405500000|2025-07-25 01:05:00|780.3|775.8|780.1|775.6|780.3|775.8|778.6|774.1|6025
1753405800000|2025-07-25 01:10:00|779.6|775.1|779.5|775|780.1|775.6|778.5|774|9504
1753406100000|2025-07-25 01:15:00|779.8|775.3|781.1|776.6|781.8|777.3|778.6|774.1|9673
1753406400000|2025-07-25 01:20:00|781.3|776.8|782.3|777.8|782.6|778.1|781|776.5|3554
1753406700000|2025-07-25 01:25:00|782.5|778|781.8|777.3|782.8|778.3|781.3|776.8|3681
1753407000000|2025-07-25 01:30:00|781.6|777.1|782.1|777.6|782.6|778.1|781.1|776.6|2986
1753407300000|2025-07-25 01:35:00|782|777.5|782.1|777.6|782.3|777.8|781.5|777|3158
1753407600000|2025-07-25 01:40:00|781.8|777.3|782.1|777.6|783.1|778.6|781.6|777.1|2506
1753407900000|2025-07-25 01:45:00|782.5|778|781.6|777.1|783.1|778.6|781.6|777.1|2235
1753408200000|2025-07-25 01:50:00|782.1|777.6|782.8|778.3|783.1|778.6|781.9|777.4|1475
1753408500000|2025-07-25 01:55:00|783.1|778.6|781.8|777.3|783.1|778.6|781.8|777.3|1582
1753408800000|2025-07-25 02:00:00|781.9|777.4|780.3|775.8|782.8|778.3|780.3|775.8|3389
1753409100000|2025-07-25 02:05:00|780.4|775.9|779.3|774.8|780.9|776.4|778.8|774.3|4316
1753409400000|2025-07-25 02:10:00|779.2|774.7|780.6|776.1|780.8|776.3|778.8|774.3|3208
1753410600000|2025-07-25 02:30:00|780.8|776.3|781.4|776.9|782.4|777.9|780.8|776.3|5570
1753410900000|2025-07-25 02:35:00|781.3|776.8|780.6|776.1|781.3|776.8|780.1|775.6|2782
1753411200000|2025-07-25 02:40:00|780.8|776.3|781.6|777.1|782.1|777.6|780.6|776.1|2804
1753411500000|2025-07-25 02:45:00|781.8|777.3|781.1|776.6|782.6|778.1|779.6|775.1|5111
1753411800000|2025-07-25 02:50:00|781|776.5|779.8|775.3|781.1|776.6|778.6|774.1|3822
1753412100000|2025-07-25 02:55:00|779.6|775.1|778.5|774|779.8|775.3|778.5|774|4432
1753412400000|2025-07-25 03:00:00|778.6|774.1|778.5|774|779|774.5|778.5|774|3226
1753412700000|2025-07-25 03:05:00|778.3|773.8|776.3|771.8|778.3|773.8|775.6|771.1|9143
1753413000000|2025-07-25 03:10:00|776.1|771.6|775.5|771|776.3|771.8|774|769.5|13289
1753413300000|2025-07-25 03:15:00|775.1|770.6|778.5|774|778.5|774|775|770.5|5866
1753413600000|2025-07-25 03:20:00|778.6|774.1|778.5|774|779|774.5|777.3|772.8|3954
1753413900000|2025-07-25 03:25:00|778.8|774.3|780.3|775.8|781|776.5|778.8|774.3|5730
1753421400000|2025-07-25 05:30:00|780|775.5|780.4|775.9|781.4|776.9|778.6|774.1|11714
1753421700000|2025-07-25 05:35:00|780.3|775.8|779.4|774.9|781.1|776.6|779.3|774.8|4780
1753422000000|2025-07-25 05:40:00|779.6|775.1|780.9|776.4|780.9|776.4|779.6|775.1|3366
1753422300000|2025-07-25 05:45:00|781.1|776.6|782.1|777.6|782.1|777.6|779.9|775.4|7229
1753422600000|2025-07-25 05:50:00|782.2|777.7|782.7|778.2|783.1|778.6|781.7|777.2|7145
1753422900000|2025-07-25 05:55:00|782.6|778.1|782.9|778.4|782.9|778.4|781.7|777.2|7039
1753423200000|2025-07-25 06:00:00|782.8|778.3|783.2|778.7|783.4|778.9|781.6|777.1|5462
1753423500000|2025-07-25 06:05:00|782.9|778.4|783.2|778.7|783.4|778.9|782.2|777.7|3727
1753423800000|2025-07-25 06:10:00|782.9|778.4|782.2|777.7|783.1|778.6|781.2|776.7|5508
1753424100000|2025-07-25 06:15:00|782.4|777.9|785.7|781.2|786.4|781.9|782.2|777.7|8979
1753424400000|2025-07-25 06:20:00|785.5|781|782.4|777.9|786.4|781.9|781.4|776.9|8787
1753424700000|2025-07-25 06:25:00|782.5|778|783|778.5|783.5|779|782.5|778|3012
1753425000000|2025-07-25 06:30:00|782.9|778.4|784|779.5|786.7|782.2|782.9|778.4|6550
1753425300000|2025-07-25 06:35:00|784.2|779.7|783.2|778.7|784.9|780.4|783.2|778.7|4016
1753425600000|2025-07-25 06:40:00|783.4|778.9|781.7|777.2|783.6|779.1|780.6|776.1|6657
1753425900000|2025-07-25 06:45:00|781.9|777.4|785.6|781.1|785.9|781.4|781.9|777.4|6913
1753426200000|2025-07-25 06:50:00|785.9|781.4|784|779.5|786.1|781.6|784|779.5|5826
1753426500000|2025-07-25 06:55:00|783.8|779.3|784|779.5|784.2|779.7|782.8|778.3|9993
1753448400000|2025-07-25 13:00:00|783.8|779.3|775.7|771.2|783.8|779.3|775.6|771.1|34641
1753448700000|2025-07-25 13:05:00|775.8|771.3|775.7|771.2|776.8|772.3|773.8|769.3|15592
1753449000000|2025-07-25 13:10:00|776|771.5|777.5|773|779.8|775.3|775.7|771.2|10321
1753449300000|2025-07-25 13:15:00|777.7|773.2|780.5|776|781|776.5|777.5|773|7673
1753449600000|2025-07-25 13:20:00|780.6|776.1|782.5|778|782.7|778.2|779|774.5|9903
1753449900000|2025-07-25 13:25:00|782.3|777.8|781.2|776.7|782.3|777.8|780.5|776|8485
1753450200000|2025-07-25 13:30:00|781.3|776.8|787.7|783.2|788.8|784.3|781.3|776.8|27259
1753450500000|2025-07-25 13:35:00|787.8|783.3|785.3|780.8|787.8|783.3|784.8|780.3|6011
1753450800000|2025-07-25 13:40:00|785.5|781|782.7|778.2|786.3|781.8|781.8|777.3|8863
1753451100000|2025-07-25 13:45:00|782.3|777.8|780.5|776|782.8|778.3|779|774.5|8844
1753451400000|2025-07-25 13:50:00|780.4|775.9|779.9|775.4|781|776.5|779.5|775|3867
1753451700000|2025-07-25 13:55:00|780|775.5|781.9|777.4|782.5|778|780|775.5|3822
1753452000000|2025-07-25 14:00:00|781.5|777|781.2|776.7|782.2|777.7|780.5|776|2714
1753452300000|2025-07-25 14:05:00|781|776.5|780.7|776.2|781|776.5|778.9|774.4|4772
1753452600000|2025-07-25 14:10:00|781|776.5|778.4|773.9|781|776.5|777.4|772.9|9082
1753452900000|2025-07-25 14:15:00|778.5|774|778.4|773.9|779|774.5|777.4|772.9|7844
1753453200000|2025-07-25 14:20:00|778.5|774|779.5|775|781.2|776.7|778.4|773.9|6673
1753453500000|2025-07-25 14:25:00|779.4|774.9|780.6|776.1|780.6|776.1|779|774.5|3009
1753453800000|2025-07-25 14:30:00|780.5|776|781.1|776.6|781.3|776.8|779.5|775|3017
1753454100000|2025-07-25 14:35:00|781|776.5|780.6|776.1|782.1|777.6|780.5|776|4109
1753454400000|2025-07-25 14:40:00|780.5|776|776.8|772.3|780.6|776.1|776.6|772.1|9313
1753454700000|2025-07-25 14:45:00|776.6|772.1|778|773.5|778|773.5|776.1|771.6|8819
1753455000000|2025-07-25 14:50:00|777.8|773.3|776.6|772.1|777.8|773.3|775.8|771.3|6433
1753455300000|2025-07-25 14:55:00|776.5|772|774.2|769.7|776.6|772.1|774.2|769.7|11358
1753455600000|2025-07-25 15:00:00|774.4|769.9|774.4|769.9|774.4|769.9|774.4|769.9|0
1753664400000|2025-07-28 01:00:00|773.1|768.6|777|772.5|777.7|773.2|772.6|768.1|23105
1753664700000|2025-07-28 01:05:00|776.9|772.4|776.8|772.3|778.7|774.2|776|771.5|10854
1753665000000|2025-07-28 01:10:00|776.7|772.2|776.7|772.2|777.2|772.7|776.3|771.8|3133
1753665300000|2025-07-28 01:15:00|776.5|772|775.7|771.2|777.3|772.8|775.7|771.2|6327
1753665600000|2025-07-28 01:20:00|775.6|771.1|776.3|771.8|778.2|773.7|774.7|770.2|5952
1753665900000|2025-07-28 01:25:00|775.9|771.4|776.3|771.8|777.1|772.6|775.8|771.3|2445
1753666200000|2025-07-28 01:30:00|776.2|771.7|775.4|770.9|776.3|771.8|775.3|770.8|4565
1753666500000|2025-07-28 01:35:00|775.3|770.8|776.3|771.8|776.3|771.8|774.8|770.3|3472
1753666800000|2025-07-28 01:40:00|775.9|771.4|777.3|772.8|777.4|772.9|775.4|770.9|2837
1753667100000|2025-07-28 01:45:00|777.4|772.9|778.8|774.3|779|774.5|776.9|772.4|3623
1753667400000|2025-07-28 01:50:00|778.9|774.4|778.9|774.4|779.4|774.9|777.8|773.3|5170
1753667700000|2025-07-28 01:55:00|779.3|774.8|779.6|775.1|780.6|776.1|777.9|773.4|6412
1753668000000|2025-07-28 02:00:00|779.8|775.3|780.3|775.8|780.4|775.9|779.6|775.1|3090
1753668300000|2025-07-28 02:05:00|780.4|775.9|783.6|779.1|783.6|779.1|780.4|775.9|12600
1753668600000|2025-07-28 02:10:00|783.7|779.2|783.8|779.3|784.7|780.2|782.6|778.1|10166
1753669800000|2025-07-28 02:30:00|783.7|779.2|782.7|778.2|784.3|779.8|782.7|778.2|7166
1753670100000|2025-07-28 02:35:00|782.5|778|779.8|775.3|782.5|778|779.8|775.3|4832
1753670400000|2025-07-28 02:40:00|779.6|775.1|779.2|774.7|780.3|775.8|779.2|774.7|3997
1753670700000|2025-07-28 02:45:00|779.1|774.6|778.6|774.1|779.2|774.7|776.9|772.4|9829
1753671000000|2025-07-28 02:50:00|778.7|774.2|778.6|774.1|779.6|775.1|778.4|773.9|4863
1753671300000|2025-07-28 02:55:00|778.9|774.4|777.6|773.1|779.1|774.6|777.1|772.6|3445
1753671600000|2025-07-28 03:00:00|777.4|772.9|776.4|771.9|777.7|773.2|776.3|771.8|5114
1753671900000|2025-07-28 03:05:00|776.8|772.3|776.8|772.3|777.4|772.9|776.4|771.9|2861
1753672200000|2025-07-28 03:10:00|776.4|771.9|776.3|771.8|777.3|772.8|776.3|771.8|3189
1753672500000|2025-07-28 03:15:00|776.4|771.9|773.9|769.4|776.4|771.9|773.9|769.4|9310
1753672800000|2025-07-28 03:20:00|774.3|769.8|771.4|766.9|774.4|769.9|771.3|766.8|16020
1753673100000|2025-07-28 03:25:00|771.3|766.8|771|766.5|771.4|766.9|768.9|764.4|12364
1753680600000|2025-07-28 05:30:00|771.4|766.9|771.5|767|773.4|768.9|770.7|766.2|10621
1753680900000|2025-07-28 05:35:00|771.4|766.9|769.2|764.7|771.4|766.9|769|764.5|8096
1753681200000|2025-07-28 05:40:00|769.3|764.8|768|763.5|770.7|766.2|767.9|763.4|9879
1753681500000|2025-07-28 05:45:00|768.4|763.9|767.2|762.7|768.7|764.2|766.7|762.2|8774
1753681800000|2025-07-28 05:50:00|767.3|762.8|766.7|762.2|768.8|764.3|765.5|761|7679
1753682100000|2025-07-28 05:55:00|766.8|762.3|768.5|764|769|764.5|766.7|762.2|5334
1753682400000|2025-07-28 06:00:00|768.4|763.9|766.5|762|768.4|763.9|766.2|761.7|2893
1753682700000|2025-07-28 06:05:00|766.2|761.7|766.7|762.2|767.2|762.7|766.2|761.7|2701
1753683000000|2025-07-28 06:10:00|766.6|762.1|764.8|760.3|766.6|762.1|764.2|759.7|9274
1753683300000|2025-07-28 06:15:00|764.7|760.2|763.8|759.3|766.3|761.8|763.3|758.8|7061
1753683600000|2025-07-28 06:20:00|764.2|759.7|762.4|757.9|764.7|760.2|762.4|757.9|5544
1753683900000|2025-07-28 06:25:00|762.8|758.3|763.3|758.8|763.4|758.9|761.9|757.4|6549
1753684200000|2025-07-28 06:30:00|762.9|758.4|764.3|759.8|764.3|759.8|762.8|758.3|3966
1753684500000|2025-07-28 06:35:00|764.6|760.1|765.4|760.9|767.4|762.9|764.6|760.1|9748
1753684800000|2025-07-28 06:40:00|765.3|760.8|766.8|762.3|767.7|763.2|765.3|760.8|4391
1753685100000|2025-07-28 06:45:00|767.2|762.7|767.3|762.8|767.3|762.8|766.3|761.8|2807
1753685400000|2025-07-28 06:50:00|767.7|763.2|765.9|761.4|768.3|763.8|765.1|760.6|6121
1753685700000|2025-07-28 06:55:00|766.3|761.8|767.4|762.9|768.1|763.6|766.3|761.8|8506
1753707600000|2025-07-28 13:00:00|766.3|761.8|770|765.5|771.6|767.1|766.3|761.8|27815
1753707900000|2025-07-28 13:05:00|769.9|765.4|774.4|769.9|775.5|771|769.9|765.4|20850
1753708200000|2025-07-28 13:10:00|774.2|769.7|771.4|766.9|774.2|769.7|770.4|765.9|13474
1753708500000|2025-07-28 13:15:00|771|766.5|769.9|765.4|772.4|767.9|769|764.5|7023
1753708800000|2025-07-28 13:20:00|770|765.5|771.5|767|772.4|767.9|769.9|765.4|8495
1753709100000|2025-07-28 13:25:00|771.9|767.4|771.7|767.2|772.4|767.9|770.9|766.4|4814
1753709400000|2025-07-28 13:30:00|771.9|767.4|772.1|767.6|772.4|767.9|768.8|764.3|8168
1753709700000|2025-07-28 13:35:00|772.2|767.7|769.6|765.1|772.6|768.1|769.1|764.6|5878
1753710000000|2025-07-28 13:40:00|769.8|765.3|770.6|766.1|770.6|766.1|768.6|764.1|4667
1753710300000|2025-07-28 13:45:00|771|766.5|770.8|766.3|771.6|767.1|770.6|766.1|2529
1753710600000|2025-07-28 13:50:00|770.6|766.1|770.8|766.3|771.1|766.6|769.1|764.6|4308
1753710900000|2025-07-28 13:55:00|771|766.5|770.6|766.1|771.3|766.8|770.3|765.8|2859
1753711200000|2025-07-28 14:00:00|770.5|766|772|767.5|772.1|767.6|770.1|765.6|2107
1753711500000|2025-07-28 14:05:00|771.6|767.1|773|768.5|773|768.5|771.5|767|2263
1753711800000|2025-07-28 14:10:00|772.8|768.3|772.1|767.6|772.8|768.3|771.1|766.6|1646
1753712100000|2025-07-28 14:15:00|772|767.5|772|767.5|772|767.5|771.5|767|1157
1753712400000|2025-07-28 14:20:00|772.1|767.6|771.6|767.1|772.1|767.6|771.5|767|1267
1753712700000|2025-07-28 14:25:00|772|767.5|772.1|767.6|772.5|768|772|767.5|986
1753713000000|2025-07-28 14:30:00|772.5|768|772.1|767.6|772.6|768.1|771.6|767.1|1360
1753713300000|2025-07-28 14:35:00|772|767.5|773|768.5|773.5|769|772|767.5|2509
1753713600000|2025-07-28 14:40:00|772.6|768.1|773.1|768.6|773.3|768.8|772.5|768|1517
1753713900000|2025-07-28 14:45:00|773.5|769|772.2|767.7|773.7|769.2|772.2|767.7|3220
1753714200000|2025-07-28 14:50:00|772.6|768.1|773|768.5|773.1|768.6|772.1|767.6|2055
1753714500000|2025-07-28 14:55:00|772.6|768.1|772.2|767.7|772.6|768.1|772|767.5|2588
1753750800000|2025-07-29 01:00:00|772|767.5|770.9|766.4|772.5|768|770.4|765.9|6923
1753751100000|2025-07-29 01:05:00|771|766.5|770.9|766.4|771.4|766.9|769.9|765.4|2783
1753751400000|2025-07-29 01:10:00|771|766.5|772.4|767.9|772.5|768|771|766.5|4678
1753751700000|2025-07-29 01:15:00|772.5|768|772.9|768.4|772.9|768.4|771.4|766.9|2966
1753752000000|2025-07-29 01:20:00|772.7|768.2|771.7|767.2|772.9|768.4|771.2|766.7|3240
1753752300000|2025-07-29 01:25:00|771.4|766.9|771.7|767.2|771.7|767.2|770.7|766.2|1781
1753752600000|2025-07-29 01:30:00|771.9|767.4|771.8|767.3|772.6|768.1|771.6|767.1|1497
1753752900000|2025-07-29 01:35:00|771.6|767.1|773.1|768.6|773.1|768.6|770.9|766.4|3891
1753753200000|2025-07-29 01:40:00|773|768.5|772.6|768.1|774.1|769.6|772.3|767.8|3253
1753753500000|2025-07-29 01:45:00|772.5|768|773.6|769.1|774.1|769.6|772.5|768|1712
1753753800000|2025-07-29 01:50:00|773.8|769.3|772.1|767.6|774.1|769.6|772.1|767.6|2038
1753754100000|2025-07-29 01:55:00|771.6|767.1|769.7|765.2|771.6|767.1|768.7|764.2|5987
1753754400000|2025-07-29 02:00:00|770.1|765.6|770.1|765.6|771.1|766.6|769.1|764.6|3211
1753754700000|2025-07-29 02:05:00|770.5|766|770.6|766.1|771.1|766.6|769.6|765.1|2513
1753755000000|2025-07-29 02:10:00|770.5|766|769.7|765.2|770.6|766.1|769.4|764.9|3290
1753756200000|2025-07-29 02:30:00|769.6|765.1|770.1|765.6|770.2|765.7|768.4|763.9|3725
1753756500000|2025-07-29 02:35:00|769.7|765.2|772.1|767.6|772.1|767.6|769.6|765.1|3267
1753756800000|2025-07-29 02:40:00|772.5|768|774|769.5|774.1|769.6|772.5|768|5329
1753757100000|2025-07-29 02:45:00|773.6|769.1|775.4|770.9|775.9|771.4|773.6|769.1|7991
1753757400000|2025-07-29 02:50:00|775.6|771.1|775.1|770.6|775.9|771.4|774.9|770.4|3705
1753757700000|2025-07-29 02:55:00|775.4|770.9|777.9|773.4|778|773.5|775.4|770.9|9162
1753758000000|2025-07-29 03:00:00|778.1|773.6|778.8|774.3|779.4|774.9|777.8|773.3|9032
1753758300000|2025-07-29 03:05:00|778.9|774.4|778.8|774.3|779.3|774.8|777.7|773.2|6891
1753758600000|2025-07-29 03:10:00|778.9|774.4|777.4|772.9|778.9|774.4|777.3|772.8|5116
1753758900000|2025-07-29 03:15:00|777.5|773|776.4|771.9|777.9|773.4|776.3|771.8|5145
1753759200000|2025-07-29 03:20:00|776.3|771.8|777.4|772.9|777.4|772.9|776.3|771.8|4417
1753759500000|2025-07-29 03:25:00|777.3|772.8|776.1|771.6|777.4|772.9|775.4|770.9|4559
1753767000000|2025-07-29 05:30:00|776.3|771.8|776.4|771.9|778.8|774.3|776.3|771.8|11868
1753767300000|2025-07-29 05:35:00|776.3|771.8|776.9|772.4|778.9|774.4|776.3|771.8|5966
1753767600000|2025-07-29 05:40:00|776.8|772.3|777.3|772.8|777.3|772.8|775.8|771.3|4098
1753767900000|2025-07-29 05:45:00|777.4|772.9|778.8|774.3|778.8|774.3|777.3|772.8|2702
1753768200000|2025-07-29 05:50:00|778.9|774.4|779.1|774.6|779.4|774.9|778.4|773.9|4343
1753768500000|2025-07-29 05:55:00|779.3|774.8|779.8|775.3|781.1|776.6|778.9|774.4|10734
1753768800000|2025-07-29 06:00:00|779.9|775.4|780.3|775.8|780.5|776|779.8|775.3|3445
1753769100000|2025-07-29 06:05:00|780.4|775.9|779.8|775.3|780.5|776|779.3|774.8|2840
1753769400000|2025-07-29 06:10:00|779.9|775.4|780.3|775.8|780.8|776.3|779.3|774.8|3553
1753769700000|2025-07-29 06:15:00|780.2|775.7|781.1|776.6|781.3|776.8|780.2|775.7|1887
1753770000000|2025-07-29 06:20:00|781.3|776.8|781.1|776.6|781.6|777.1|780.3|775.8|2808
1753770300000|2025-07-29 06:25:00|781|776.5|780.3|775.8|781|776.5|779.8|775.3|2213
1753770600000|2025-07-29 06:30:00|780.1|775.6|779.8|775.3|780.3|775.8|779.8|775.3|2941
1753770900000|2025-07-29 06:35:00|779.6|775.1|779.8|775.3|779.8|775.3|779.3|774.8|1349
1753771200000|2025-07-29 06:40:00|779.6|775.1|777.3|772.8|779.6|775.1|777.1|772.6|4616
1753771500000|2025-07-29 06:45:00|777.6|773.1|777.8|773.3|778|773.5|777.1|772.6|3273
1753771800000|2025-07-29 06:50:00|778.1|773.6|777.8|773.3|778.1|773.6|777.5|773|2269
1753772100000|2025-07-29 06:55:00|777.6|773.1|779.7|775.2|779.8|775.3|777.6|773.1|5006
1753794000000|2025-07-29 13:00:00|780.8|776.3|786|781.5|786.6|782.1|780.3|775.8|32585
1753794300000|2025-07-29 13:05:00|785.8|781.3|785.8|781.3|788.3|783.8|785.5|781|12490
1753794600000|2025-07-29 13:10:00|785.5|781|788.6|784.1|788.8|784.3|785.5|781|8161
1753794900000|2025-07-29 13:15:00|788.5|784|786.8|782.3|788.8|784.3|786.3|781.8|6458
1753795200000|2025-07-29 13:20:00|787|782.5|786.3|781.8|787.1|782.6|783.5|779|8466
1753795500000|2025-07-29 13:25:00|786.7|782.2|786.9|782.4|787.2|782.7|786.6|782.1|3835
1753795800000|2025-07-29 13:30:00|787|782.5|787.2|782.7|787.8|783.3|786.7|782.2|2683
1753796100000|2025-07-29 13:35:00|787.1|782.6|787.7|783.2|788.7|784.2|787.1|782.6|3748
1753796400000|2025-07-29 13:40:00|787.6|783.1|786.7|782.2|787.6|783.1|786.1|781.6|2994
1753796700000|2025-07-29 13:45:00|786.3|781.8|785.2|780.7|786.7|782.2|784.6|780.1|3309
1753797000000|2025-07-29 13:50:00|784.8|780.3|785.2|780.7|785.7|781.2|784.1|779.6|5570
1753797300000|2025-07-29 13:55:00|785.3|780.8|786.6|782.1|786.6|782.1|785.2|780.7|2180
1753797600000|2025-07-29 14:00:00|786.2|781.7|787.6|783.1|788.2|783.7|786.2|781.7|3722
1753797900000|2025-07-29 14:05:00|787.2|782.7|787.9|783.4|787.9|783.4|787.1|782.6|2216
1753798200000|2025-07-29 14:10:00|787.8|783.3|788.4|783.9|788.4|783.9|787.4|782.9|1648
1753798500000|2025-07-29 14:15:00|788.2|783.7|788.5|784|788.5|784|787.9|783.4|1800
1753798800000|2025-07-29 14:20:00|788.4|783.9|788.4|783.9|789.4|784.9|788.4|783.9|3990
1753799100000|2025-07-29 14:25:00|788.5|784|787.5|783|789.3|784.8|787.5|783|2263
1753799400000|2025-07-29 14:30:00|787.9|783.4|788.9|784.4|788.9|784.4|787.9|783.4|1177
1753799700000|2025-07-29 14:35:00|789|784.5|788.9|784.4|789.4|784.9|788.9|784.4|3023
1753800000000|2025-07-29 14:40:00|789.1|784.6|789.4|784.9|790.3|785.8|788.9|784.4|3634
1753800300000|2025-07-29 14:45:00|789.5|785|790.8|786.3|791.3|786.8|789.4|784.9|5747
1753800600000|2025-07-29 14:50:00|790.9|786.4|791.3|786.8|791.3|786.8|790.8|786.3|1952
1753800900000|2025-07-29 14:55:00|791.4|786.9|791.3|786.8|791.4|786.9|790.8|786.3|5540
1753837200000|2025-07-30 01:00:00|791.9|787.4|789.2|784.7|791.9|787.4|788.6|784.1|12852
1753837500000|2025-07-30 01:05:00|789.7|785.2|788.9|784.4|790.2|785.7|788.7|784.2|4209
1753837800000|2025-07-30 01:10:00|789.1|784.6|786.4|781.9|789.1|784.6|786.4|781.9|8806
1753838100000|2025-07-30 01:15:00|786.6|782.1|786.6|782.1|787.1|782.6|785.4|780.9|7795
1753838400000|2025-07-30 01:20:00|786.4|781.9|783.2|778.7|786.4|781.9|781.3|776.8|14627
1753838700000|2025-07-30 01:25:00|783.6|779.1|781.2|776.7|784.1|779.6|780.7|776.2|9945
1753839000000|2025-07-30 01:30:00|780.8|776.3|782.7|778.2|783.2|778.7|780.8|776.3|4438
1753839300000|2025-07-30 01:35:00|782.6|778.1|780.8|776.3|782.6|778.1|780.3|775.8|5435
1753839600000|2025-07-30 01:40:00|780.9|776.4|781.3|776.8|782.3|777.8|780.3|775.8|3641
1753839900000|2025-07-30 01:45:00|781.4|776.9|781.6|777.1|782.3|777.8|780.9|776.4|3596
1753840200000|2025-07-30 01:50:00|781.8|777.3|783|778.5|783.8|779.3|781.8|777.3|3197
1753840500000|2025-07-30 01:55:00|782.8|778.3|781.9|777.4|783.3|778.8|781.6|777.1|3856
1753840800000|2025-07-30 02:00:00|781.7|777.2|782.1|777.6|782.7|778.2|778.8|774.3|11857
1753841100000|2025-07-30 02:05:00|782.4|777.9|783.6|779.1|783.6|779.1|782.4|777.9|2759
1753841400000|2025-07-30 02:10:00|783.4|778.9|782.2|777.7|783.7|779.2|782.1|777.6|3186
1753842600000|2025-07-30 02:30:00|782.6|778.1|781.6|777.1|783.3|778.8|781.6|777.1|4042
1753842900000|2025-07-30 02:35:00|781.4|776.9|778.8|774.3|781.4|776.9|778.7|774.2|6644
1753843200000|2025-07-30 02:40:00|779|774.5|780.6|776.1|780.7|776.2|778.8|774.3|2862
1753843500000|2025-07-30 02:45:00|780.7|776.2|781.8|777.3|782.4|777.9|780.7|776.2|3782
1753843800000|2025-07-30 02:50:00|781.9|777.4|782.4|777.9|782.4|777.9|780.9|776.4|2095
1753844100000|2025-07-30 02:55:00|782.3|777.8|783|778.5|784.4|779.9|781.9|777.4|4944
1753844400000|2025-07-30 03:00:00|782.7|778.2|780.2|775.7|782.7|778.2|780|775.5|3682
1753844700000|2025-07-30 03:05:00|780|775.5|780.5|776|781|776.5|779.5|775|2826
1753845000000|2025-07-30 03:10:00|780.2|775.7|780|775.5|781|776.5|780|775.5|2167
1753845300000|2025-07-30 03:15:00|780.5|776|780.9|776.4|781|776.5|780.4|775.9|1648
1753845600000|2025-07-30 03:20:00|780.5|776|780.5|776|781|776.5|779.9|775.4|2753
1753845900000|2025-07-30 03:25:00|780.4|775.9|780.7|776.2|781|776.5|780|775.5|1699
1753853400000|2025-07-30 05:30:00|780.6|776.1|782|777.5|782.5|778|780.2|775.7|3665
1753853700000|2025-07-30 05:35:00|782.4|777.9|782.9|778.4|783.9|779.4|782.4|777.9|3654
1753854000000|2025-07-30 05:40:00|782.6|778.1|781.4|776.9|783|778.5|781.4|776.9|2261
1753854300000|2025-07-30 05:45:00|781.3|776.8|779|774.5|781.3|776.8|777.7|773.2|7286
1753854600000|2025-07-30 05:50:00|778.8|774.3|778.2|773.7|778.8|774.3|776.7|772.2|6968
1753854900000|2025-07-30 05:55:00|778.3|773.8|779|774.5|779.2|774.7|777|772.5|4403
1753855200000|2025-07-30 06:00:00|778.7|774.2|777.2|772.7|778.7|774.2|777.2|772.7|3094
1753855500000|2025-07-30 06:05:00|777.5|773|775.8|771.3|778.2|773.7|775.8|771.3|5060
1753855800000|2025-07-30 06:10:00|775.7|771.2|774.5|770|776.2|771.7|774|769.5|10289
1753856100000|2025-07-30 06:15:00|774.4|769.9|776.3|771.8|779.9|775.4|774.4|769.9|16238
1753856400000|2025-07-30 06:20:00|776.1|771.6|773.5|769|776.8|772.3|773.5|769|13216
1753856700000|2025-07-30 06:25:00|773.4|768.9|773|768.5|773.6|769.1|771.5|767|13387
1753857000000|2025-07-30 06:30:00|773.4|768.9|774|769.5|776.4|771.9|773|768.5|9214
1753857300000|2025-07-30 06:35:00|774.1|769.6|776|771.5|776.5|772|774.1|769.6|3955
1753857600000|2025-07-30 06:40:00|775.7|771.2|775.1|770.6|776.6|772.1|775|770.5|4777
1753857900000|2025-07-30 06:45:00|775.5|771|774.4|769.9|775.9|771.4|774|769.5|4798
1753858200000|2025-07-30 06:50:00|774|769.5|773.1|768.6|774.9|770.4|772.8|768.3|5560
1753858500000|2025-07-30 06:55:00|773.3|768.8|774.4|769.9|774.9|770.4|772.8|768.3|7399
1753880400000|2025-07-30 13:00:00|774.7|770.2|776.1|771.6|777.1|772.6|773.3|768.8|18955
1753880700000|2025-07-30 13:05:00|776|771.5|775.8|771.3|776.5|772|775|770.5|6029
1753881000000|2025-07-30 13:10:00|775.7|771.2|773|768.5|775.7|771.2|772.5|768|9152
1753881300000|2025-07-30 13:15:00|773.3|768.8|773.8|769.3|775.8|771.3|773|768.5|4472
1753881600000|2025-07-30 13:20:00|773.7|769.2|775.8|771.3|776.5|772|772.8|768.3|5872
1753881900000|2025-07-30 13:25:00|776|771.5|775.8|771.3|776.7|772.2|775.7|771.2|2935
1753882200000|2025-07-30 13:30:00|775.7|771.2|775.8|771.3|776|771.5|775.3|770.8|2567
1753882500000|2025-07-30 13:35:00|776|771.5|776|771.5|776.5|772|775.5|771|2575
1753882800000|2025-07-30 13:40:00|775.6|771.1|774.5|770|775.8|771.3|773.8|769.3|2553
1753883100000|2025-07-30 13:45:00|774.3|769.8|775.3|770.8|775.3|770.8|774|769.5|1033
1753883400000|2025-07-30 13:50:00|775.8|771.3|775.5|771|775.8|771.3|775.3|770.8|1109
1753883700000|2025-07-30 13:55:00|775.3|770.8|775.8|771.3|775.8|771.3|775.3|770.8|779
1753884000000|2025-07-30 14:00:00|775.6|771.1|775.3|770.8|775.8|771.3|775.3|770.8|978
1753884300000|2025-07-30 14:05:00|775.1|770.6|775.3|770.8|775.3|770.8|775|770.5|497
1753884600000|2025-07-30 14:10:00|775.1|770.6|775.8|771.3|776.3|771.8|775.1|770.6|2020
1753884900000|2025-07-30 14:15:00|776.2|771.7|774.8|770.3|776.2|771.7|774.7|770.2|1485
1753885200000|2025-07-30 14:20:00|774.7|770.2|774.8|770.3|774.8|770.3|774.3|769.8|1809
1753885500000|2025-07-30 14:25:00|774.7|770.2|775.3|770.8|775.7|771.2|774.3|769.8|2505
1753885800000|2025-07-30 14:30:00|775|770.5|775|770.5|775.7|771.2|774.3|769.8|2303
1753886100000|2025-07-30 14:35:00|775.3|770.8|775.5|771|775.8|771.3|774.8|770.3|2326
1753886400000|2025-07-30 14:40:00|775.8|771.3|775.8|771.3|776|771.5|775.4|770.9|1565
1753886700000|2025-07-30 14:45:00|775.4|770.9|775.3|770.8|776.3|771.8|775.3|770.8|1527
1753887000000|2025-07-30 14:50:00|775.4|770.9|775.3|770.8|775.4|770.9|774.8|770.3|887
1753887300000|2025-07-30 14:55:00|775.7|771.2|774.9|770.4|775.8|771.3|774.8|770.3|2351
1753923600000|2025-07-31 01:00:00|773.5|769|773.6|769.1|773.7|769.2|771.2|766.7|11317
1753923900000|2025-07-31 01:05:00|773.2|768.7|772.2|767.7|773.7|769.2|770.7|766.2|5863
1753924200000|2025-07-31 01:10:00|772.1|767.6|773.2|768.7|774.4|769.9|771.7|767.2|4129
1753924500000|2025-07-31 01:15:00|773.4|768.9|771.7|767.2|773.7|769.2|771.6|767.1|4263
1753924800000|2025-07-31 01:20:00|771.6|767.1|771.1|766.6|772.1|767.6|770.7|766.2|4253
1753925100000|2025-07-31 01:25:00|771|766.5|771.7|767.2|772.2|767.7|770.6|766.1|3355
1753925400000|2025-07-31 01:30:00|772|767.5|771.2|766.7|772.2|767.7|771.2|766.7|2612
1753925700000|2025-07-31 01:35:00|771.4|766.9|771.7|767.2|772.4|767.9|771.2|766.7|2100
1753926000000|2025-07-31 01:40:00|771.9|767.4|770|765.5|772.2|767.7|769.9|765.4|3180
1753926300000|2025-07-31 01:45:00|769.9|765.4|769.7|765.2|770.9|766.4|768.9|764.4|4108
1753926600000|2025-07-31 01:50:00|769.9|765.4|769.9|765.4|771.9|767.4|769.4|764.9|3188
1753926900000|2025-07-31 01:55:00|769.7|765.2|769|764.5|770|765.5|769|764.5|2201
1753927200000|2025-07-31 02:00:00|768.9|764.4|769.5|765|769.5|765|767.9|763.4|4455
1753927500000|2025-07-31 02:05:00|769.6|765.1|772|767.5|772|767.5|769.6|765.1|3797
1753927800000|2025-07-31 02:10:00|771.9|767.4|771.4|766.9|772|767.5|770.9|766.4|3270
1753929000000|2025-07-31 02:30:00|771.2|766.7|768.8|764.3|771.2|766.7|768.3|763.8|5058
1753929300000|2025-07-31 02:35:00|768.7|764.2|768.5|764|768.8|764.3|767.5|763|2733
1753929600000|2025-07-31 02:40:00|768.3|763.8|768.5|764|768.5|764|767.5|763|3123
1753929900000|2025-07-31 02:45:00|768.3|763.8|768.5|764|768.7|764.2|766.8|762.3|5914
1753930200000|2025-07-31 02:50:00|768.7|764.2|769.8|765.3|771|766.5|768.7|764.2|6013
1753930500000|2025-07-31 02:55:00|769.5|765|771.5|767|771.6|767.1|769.5|765|4011
1753930800000|2025-07-31 03:00:00|771.6|767.1|772|767.5|773|768.5|771|766.5|8434
1753931100000|2025-07-31 03:05:00|772.1|767.6|771.6|767.1|772.6|768.1|771.5|767|3692
1753931400000|2025-07-31 03:10:00|772|767.5|772.3|767.8|772.7|768.2|771.6|767.1|1910
1753931700000|2025-07-31 03:15:00|772|767.5|770.7|766.2|772|767.5|770.7|766.2|2181
1753932000000|2025-07-31 03:20:00|770.8|766.3|770.2|765.7|770.8|766.3|769.7|765.2|2924
1753932300000|2025-07-31 03:25:00|770|765.5|770.8|766.3|772.3|767.8|769.3|764.8|4313
1753939800000|2025-07-31 05:30:00|770.5|766|768.3|763.8|770.5|766|767.3|762.8|9264
1753940100000|2025-07-31 05:35:00|768.7|764.2|769.7|765.2|770.7|766.2|768.3|763.8|2485
1753940400000|2025-07-31 05:40:00|769.6|765.1|769.8|765.3|770.7|766.2|768.7|764.2|2889
1753940700000|2025-07-31 05:45:00|770.2|765.7|770.9|766.4|770.9|766.4|769.7|765.2|3433
1753941000000|2025-07-31 05:50:00|770.8|766.3|769.9|765.4|770.9|766.4|769.9|765.4|1736
1753941300000|2025-07-31 05:55:00|770.1|765.6|769.4|764.9|770.4|765.9|769.4|764.9|1471
1753941600000|2025-07-31 06:00:00|769.1|764.6|767.6|763.1|769.1|764.6|767.1|762.6|4733
1753941900000|2025-07-31 06:05:00|767.9|763.4|766.9|762.4|767.9|763.4|766.1|761.6|4424
1753942200000|2025-07-31 06:10:00|767.2|762.7|766.2|761.7|767.2|762.7|765.7|761.2|4299
1753942500000|2025-07-31 06:15:00|766.1|761.6|764.7|760.2|766.2|761.7|764.3|759.8|8041
1753942800000|2025-07-31 06:20:00|764.8|760.3|765.7|761.2|765.8|761.3|764.5|760|6344
1753943100000|2025-07-31 06:25:00|765.5|761|761.8|757.3|765.7|761.2|761.8|757.3|13832
1753943400000|2025-07-31 06:30:00|761.9|757.4|758.1|753.6|762.3|757.8|758.1|753.6|17235
1753943700000|2025-07-31 06:35:00|758.4|753.9|759.1|754.6|759.6|755.1|757.9|753.4|11291
1753944000000|2025-07-31 06:40:00|758.7|754.2|759.6|755.1|760.1|755.6|757.7|753.2|12239
1753944300000|2025-07-31 06:45:00|759.2|754.7|762.6|758.1|762.7|758.2|758.6|754.1|6356
1753944600000|2025-07-31 06:50:00|762.2|757.7|764.4|759.9|764.9|760.4|761.2|756.7|15049
1753944900000|2025-07-31 06:55:00|764.6|760.1|762.2|757.7|764.9|760.4|761.9|757.4|9419
1753966800000|2025-07-31 13:00:00|762|757.5|764|759.5|766.5|762|762|757.5|16268
1753967100000|2025-07-31 13:05:00|764.1|759.6|763.5|759|765.5|761|763.5|759|5769
1753967400000|2025-07-31 13:10:00|763.6|759.1|763.1|758.6|765.5|761|763.1|758.6|5607
1753967700000|2025-07-31 13:15:00|763.5|759|762.6|758.1|763.6|759.1|762.5|758|3455
1753968000000|2025-07-31 13:20:00|762.7|758.2|762.6|758.1|763.1|758.6|761.7|757.2|2660
1753968300000|2025-07-31 13:25:00|762.2|757.7|761.2|756.7|762.2|757.7|761.1|756.6|3018
1753968600000|2025-07-31 13:30:00|761.1|756.6|760.2|755.7|761.1|756.6|758.2|753.7|8312
1753968900000|2025-07-31 13:35:00|760.4|755.9|763.2|758.7|763.2|758.7|760.4|755.9|6056
1753969200000|2025-07-31 13:40:00|763.1|758.6|764.5|760|764.5|760|763.1|758.6|3822
1753969500000|2025-07-31 13:45:00|764.4|759.9|764|759.5|764.5|760|763.5|759|1549
1753969800000|2025-07-31 13:50:00|764.1|759.6|764.5|760|764.5|760|763.6|759.1|1244
1753970100000|2025-07-31 13:55:00|764.9|760.4|765.5|761|765.5|761|764.5|760|1922
1753970400000|2025-07-31 14:00:00|765.1|760.6|765.1|760.6|765.6|761.1|765|760.5|3321
1753970700000|2025-07-31 14:05:00|765.2|760.7|765.6|761.1|765.6|761.1|765.1|760.6|1697
1753971000000|2025-07-31 14:10:00|765.7|761.2|766.6|762.1|766.7|762.2|765.7|761.2|5228
1753971300000|2025-07-31 14:15:00|766.2|761.7|766.7|762.2|767.6|763.1|766.1|761.6|6055
1753971600000|2025-07-31 14:20:00|766.4|761.9|766.8|762.3|766.9|762.4|766.4|761.9|1442
1753971900000|2025-07-31 14:25:00|767|762.5|766.6|762.1|767.6|763.1|766.1|761.6|3089
1753972200000|2025-07-31 14:30:00|766.5|762|766.6|762.1|766.7|762.2|766.1|761.6|1827
1753972500000|2025-07-31 14:35:00|767|762.5|768|763.5|768|763.5|766.6|762.1|1678
1753972800000|2025-07-31 14:40:00|767.6|763.1|767|762.5|767.6|763.1|767|762.5|1816
1753973100000|2025-07-31 14:45:00|766.6|762.1|767.5|763|767.5|763|766.5|762|1466
1753973400000|2025-07-31 14:50:00|767.1|762.6|768|763.5|768|763.5|767|762.5|984
1753973700000|2025-07-31 14:55:00|767.6|763.1|767.5|763|768.1|763.6|767.2|762.7|3374
1754010000000|2025-08-01 01:00:00|767.4|762.9|766|761.5|767.6|763.1|766|761.5|7660
1754010300000|2025-08-01 01:05:00|766.1|761.6|766.5|762|767|762.5|766.1|761.6|2248
1754010600000|2025-08-01 01:10:00|766.4|761.9|768|763.5|768|763.5|766.4|761.9|2317
1754010900000|2025-08-01 01:15:00|768.2|763.7|767.5|763|768.4|763.9|767|762.5|1635
1754011200000|2025-08-01 01:20:00|767.4|762.9|767.4|762.9|768.4|763.9|767.4|762.9|1658
1754011500000|2025-08-01 01:25:00|767.5|763|766.5|762|768|763.5|766.2|761.7|2397
1754011800000|2025-08-01 01:30:00|766.7|762.2|767|762.5|768|763.5|766.7|762.2|2085
1754012100000|2025-08-01 01:35:00|766.9|762.4|766|761.5|767|762.5|766|761.5|1535
1754012400000|2025-08-01 01:40:00|765.9|761.4|766.1|761.6|767|762.5|765.5|761|2631
1754012700000|2025-08-01 01:45:00|766|761.5|766|761.5|766.6|762.1|765.5|761|2253
1754013000000|2025-08-01 01:50:00|766.4|761.9|767.5|763|767.5|763|765.9|761.4|1451
1754013300000|2025-08-01 01:55:00|767.6|763.1|770.5|766|770.6|766.1|767.6|763.1|7795
1754013600000|2025-08-01 02:00:00|770.4|765.9|770.1|765.6|771.6|767.1|769.9|765.4|9483
1754013900000|2025-08-01 02:05:00|770.3|765.8|769.5|765|770.5|766|769.5|765|2707
1754014200000|2025-08-01 02:10:00|769.6|765.1|768.9|764.4|770.5|766|768.9|764.4|3036
1754015400000|2025-08-01 02:30:00|768.5|764|767.4|762.9|769.5|765|767.4|762.9|3830
1754015700000|2025-08-01 02:35:00|767.7|763.2|769.2|764.7|769.2|764.7|767.4|762.9|2203
1754016000000|2025-08-01 02:40:00|768.7|764.2|769.2|764.7|769.6|765.1|766.9|762.4|3987
1754016300000|2025-08-01 02:45:00|769.1|764.6|770.7|766.2|771.2|766.7|768.6|764.1|4321
1754016600000|2025-08-01 02:50:00|770.9|766.4|772.4|767.9|772.4|767.9|770|765.5|5049
1754016900000|2025-08-01 02:55:00|772.2|767.7|771.9|767.4|772.4|767.9|771.2|766.7|3038
1754017200000|2025-08-01 03:00:00|772|767.5|769.9|765.4|772.4|767.9|769.9|765.4|3171
1754017500000|2025-08-01 03:05:00|770|765.5|771.5|767|771.9|767.4|769.9|765.4|1889
1754017800000|2025-08-01 03:10:00|771.4|766.9|770.4|765.9|771.4|766.9|770.4|765.9|1497
1754018100000|2025-08-01 03:15:00|770|765.5|770.4|765.9|770.5|766|769.5|765|1532
1754018400000|2025-08-01 03:20:00|770|765.5|768.9|764.4|770.4|765.9|768.5|764|2156
1754018700000|2025-08-01 03:25:00|768.8|764.3|767.8|763.3|769|764.5|767.4|762.9|2986
1754026200000|2025-08-01 05:30:00|768|763.5|767.8|763.3|769|764.5|766|761.5|6983
1754026500000|2025-08-01 05:35:00|767.7|763.2|767.3|762.8|768.2|763.7|766.9|762.4|4936
1754026800000|2025-08-01 05:40:00|767.1|762.6|767.1|762.6|767.6|763.1|766.5|762|6137
1754027100000|2025-08-01 05:45:00|767.2|762.7|770.1|765.6|770.1|765.6|767.1|762.6|4633
1754027400000|2025-08-01 05:50:00|769.7|765.2|771.6|767.1|772.2|767.7|769.6|765.1|7328
1754027700000|2025-08-01 05:55:00|771.7|767.2|770.6|766.1|771.7|767.2|770.1|765.6|3273
1754028000000|2025-08-01 06:00:00|770.2|765.7|769.1|764.6|771.6|767.1|769.1|764.6|3861
1754028300000|2025-08-01 06:05:00|769.2|764.7|769.6|765.1|769.7|765.2|768.1|763.6|2439
1754028600000|2025-08-01 06:10:00|769.4|764.9|770.2|765.7|770.7|766.2|769.1|764.6|2991
1754028900000|2025-08-01 06:15:00|770.1|765.6|769.6|765.1|770.2|765.7|769.6|765.1|1299
1754029200000|2025-08-01 06:20:00|769.2|764.7|768.6|764.1|769.6|765.1|768.6|764.1|2642
1754029500000|2025-08-01 06:25:00|768.2|763.7|767.7|763.2|768.2|763.7|767.2|762.7|2652
1754029800000|2025-08-01 06:30:00|767.6|763.1|765.7|761.2|767.6|763.1|765.6|761.1|5868
1754030100000|2025-08-01 06:35:00|766.1|761.6|767.3|762.8|767.3|762.8|764.3|759.8|5965
1754030400000|2025-08-01 06:40:00|767.4|762.9|767.7|763.2|769.4|764.9|767.3|762.8|5403
1754030700000|2025-08-01 06:45:00|767.8|763.3|766.7|762.2|768.7|764.2|766.6|762.1|4193
1754031000000|2025-08-01 06:50:00|766.6|762.1|766.1|761.6|768.2|763.7|766.1|761.6|5152
1754031300000|2025-08-01 06:55:00|765.7|761.2|765.7|761.2|766.2|761.7|764.7|760.2|7225
1754053200000|2025-08-01 13:00:00|767.6|763.1|772|767.5|772.1|767.6|767|762.5|16796
1754053500000|2025-08-01 13:05:00|771.6|767.1|769.6|765.1|772.1|767.6|769.5|765|6594
1754053800000|2025-08-01 13:10:00|769.8|765.3|772.1|767.6|772.1|767.6|769.6|765.1|5704
1754054100000|2025-08-01 13:15:00|772.5|768|774.5|770|775.5|771|772.4|767.9|17426
1754054400000|2025-08-01 13:20:00|774.4|769.9|774.4|769.9|774.9|770.4|773.9|769.4|3345
1754054700000|2025-08-01 13:25:00|774.3|769.8|775.4|770.9|775.5|771|773.9|769.4|3818
1754055000000|2025-08-01 13:30:00|775.5|771|775.4|770.9|777|772.5|775.4|770.9|7651
1754055300000|2025-08-01 13:35:00|775.3|770.8|775.8|771.3|775.9|771.4|774.9|770.4|3336
1754055600000|2025-08-01 13:40:00|775.9|771.4|776.3|771.8|776.3|771.8|775.4|770.9|1960
1754055900000|2025-08-01 13:45:00|776.1|771.6|774.9|770.4|776.3|771.8|774.9|770.4|3084
1754056200000|2025-08-01 13:50:00|774.5|770|774|769.5|774.5|770|772.6|768.1|6067
1754056500000|2025-08-01 13:55:00|774.2|769.7|773.9|769.4|774.4|769.9|773.4|768.9|2030
1754056800000|2025-08-01 14:00:00|773.5|769|774.4|769.9|774.4|769.9|773.4|768.9|1985
1754057100000|2025-08-01 14:05:00|774|769.5|774.5|770|774.9|770.4|773.9|769.4|2595
1754057400000|2025-08-01 14:10:00|774.9|770.4|776|771.5|776|771.5|774.9|770.4|4024
1754057700000|2025-08-01 14:15:00|775.9|771.4|775|770.5|776|771.5|774.9|770.4|2367
1754058000000|2025-08-01 14:20:00|774.6|770.1|775.2|770.7|775.5|771|774.6|770.1|2129
1754058300000|2025-08-01 14:25:00|775|770.5|775|770.5|775.5|771|774.5|770|2534
1754058600000|2025-08-01 14:30:00|775.1|770.6|775.1|770.6|775.1|770.6|774.6|770.1|1974
1754058900000|2025-08-01 14:35:00|775|770.5|774|769.5|775.1|770.6|774|769.5|1673
1754059200000|2025-08-01 14:40:00|773.9|769.4|772.6|768.1|773.9|769.4|772.6|768.1|1702
1754059500000|2025-08-01 14:45:00|773.1|768.6|772.6|768.1|773.5|769|772.6|768.1|2761
1754059800000|2025-08-01 14:50:00|772.5|768|771.9|767.4|772.5|768|771.4|766.9|3266
1754060100000|2025-08-01 14:55:00|771.5|767|769.4|764.9|771.5|767|769.4|764.9|5721
1754269200000|2025-08-04 01:00:00|768.3|763.8|766.4|761.9|768.5|764|764.5|760|18315
1754269500000|2025-08-04 01:05:00|766.3|761.8|767.7|763.2|768.3|763.8|765.8|761.3|5179
1754269800000|2025-08-04 01:10:00|767.3|762.8|766.2|761.7|767.8|763.3|765.7|761.2|6522
1754270100000|2025-08-04 01:15:00|766.3|761.8|766.8|762.3|767.2|762.7|765.7|761.2|4562
1754270400000|2025-08-04 01:20:00|766.9|762.4|766.7|762.2|767.3|762.8|766.3|761.8|3504
1754270700000|2025-08-04 01:25:00|766.9|762.4|766.2|761.7|767|762.5|765.7|761.2|4502
1754271000000|2025-08-04 01:30:00|766.3|761.8|767.7|763.2|768.2|763.7|766.3|761.8|3355
1754271300000|2025-08-04 01:35:00|768|763.5|768.3|763.8|768.7|764.2|767.7|763.2|4295
1754271600000|2025-08-04 01:40:00|767.9|763.4|768|763.5|768.3|763.8|767.7|763.2|1946
1754271900000|2025-08-04 01:45:00|768.2|763.7|767.4|762.9|768.3|763.8|766.9|762.4|1702
1754272200000|2025-08-04 01:50:00|767.5|763|768.3|763.8|768.9|764.4|767.5|763|3059
1754272500000|2025-08-04 01:55:00|768.4|763.9|769.9|765.4|770.3|765.8|768.3|763.8|2477
1754272800000|2025-08-04 02:00:00|769.8|765.3|769.4|764.9|770.9|766.4|768.8|764.3|2974
1754273100000|2025-08-04 02:05:00|769.6|765.1|769.3|764.8|769.8|765.3|768.8|764.3|913
1754273400000|2025-08-04 02:10:00|769.7|765.2|768.8|764.3|769.8|765.3|768.1|763.6|2368
1754274600000|2025-08-04 02:30:00|769|764.5|770.8|766.3|770.8|766.3|769|764.5|2108
1754274900000|2025-08-04 02:35:00|771.1|766.6|771.3|766.8|771.4|766.9|770.3|765.8|3594
1754275200000|2025-08-04 02:40:00|770.9|766.4|772.4|767.9|772.4|767.9|770.9|766.4|3042
1754275500000|2025-08-04 02:45:00|772.3|767.8|771|766.5|772.4|767.9|770.9|766.4|2451
1754275800000|2025-08-04 02:50:00|771.4|766.9|772.4|767.9|772.4|767.9|771.2|766.7|1434
1754276100000|2025-08-04 02:55:00|772|767.5|773.9|769.4|774.1|769.6|772|767.5|3601
1754276400000|2025-08-04 03:00:00|773.5|769|773|768.5|774|769.5|772.9|768.4|3175
1754276700000|2025-08-04 03:05:00|773.4|768.9|774.4|769.9|774.4|769.9|772.9|768.4|2071
1754277000000|2025-08-04 03:10:00|774.7|770.2|772.9|768.4|774.9|770.4|772.9|768.4|3302
1754277300000|2025-08-04 03:15:00|773|768.5|772.9|768.4|773.9|769.4|772.5|768|2119
1754277600000|2025-08-04 03:20:00|773|768.5|774.4|769.9|774.4|769.9|773|768.5|1785
1754277900000|2025-08-04 03:25:00|774|769.5|773.9|769.4|774.2|769.7|773.4|768.9|1960
1754285400000|2025-08-04 05:30:00|773.8|769.3|774.8|770.3|775.3|770.8|773.7|769.2|5859
1754285700000|2025-08-04 05:35:00|775|770.5|775.3|770.8|775.3|770.8|774.2|769.7|2418
1754286000000|2025-08-04 05:40:00|775.7|771.2|776.2|771.7|776.2|771.7|775.7|771.2|3539
1754286300000|2025-08-04 05:45:00|776|771.5|775.1|770.6|776.2|771.7|774.2|769.7|3670
1754286600000|2025-08-04 05:50:00|775.2|770.7|775.2|770.7|776.1|771.6|774.7|770.2|1819
1754286900000|2025-08-04 05:55:00|775.1|770.6|775.2|770.7|775.7|771.2|775.1|770.6|1429
1754287200000|2025-08-04 06:00:00|775.1|770.6|776.1|771.6|776.1|771.6|774.7|770.2|1906
1754287500000|2025-08-04 06:05:00|775.7|771.2|776.1|771.6|776.1|771.6|775.7|771.2|973
1754287800000|2025-08-04 06:10:00|776.3|771.8|776.6|772.1|777.1|772.6|776.3|771.8|3892
1754288100000|2025-08-04 06:15:00|776.5|772|776.1|771.6|776.6|772.1|775.6|771.1|3565
1754288400000|2025-08-04 06:20:00|775.6|771.1|775.6|771.1|776.1|771.6|775.6|771.1|1787
1754288700000|2025-08-04 06:25:00|775.8|771.3|775.6|771.1|776.1|771.6|774.6|770.1|3724
1754289000000|2025-08-04 06:30:00|775.5|771|775.1|770.6|776|771.5|774.5|770|4770
1754289300000|2025-08-04 06:35:00|775|770.5|774.5|770|775.1|770.6|774.5|770|2013
1754289600000|2025-08-04 06:40:00|774.7|770.2|774.4|769.9|774.9|770.4|773.4|768.9|4084
1754289900000|2025-08-04 06:45:00|774|769.5|775|770.5|775.1|770.6|774|769.5|2492
1754290200000|2025-08-04 06:50:00|774.6|770.1|773.6|769.1|775|770.5|773.6|769.1|1654
1754290500000|2025-08-04 06:55:00|773.7|769.2|773.7|769.2|774.6|770.1|773.4|768.9|5123
1754312400000|2025-08-04 13:00:00|774.1|769.6|781.8|777.3|782.1|777.6|774.1|769.6|19981
1754312700000|2025-08-04 13:05:00|781.6|777.1|780.8|776.3|783.7|779.2|780.8|776.3|10745
1754313000000|2025-08-04 13:10:00|781.2|776.7|781.3|776.8|781.8|777.3|780.8|776.3|4103
1754313300000|2025-08-04 13:15:00|781.7|777.2|782.3|777.8|782.3|777.8|781.3|776.8|3355
1754313600000|2025-08-04 13:20:00|781.9|777.4|779.9|775.4|782.2|777.7|779.3|774.8|4933
1754313900000|2025-08-04 13:25:00|780.3|775.8|779.9|775.4|780.8|776.3|779.4|774.9|1714
1754314200000|2025-08-04 13:30:00|780.2|775.7|780.4|775.9|780.9|776.4|779.9|775.4|1808
1754314500000|2025-08-04 13:35:00|780.3|775.8|780.8|776.3|780.8|776.3|779.9|775.4|999
1754314800000|2025-08-04 13:40:00|780.6|776.1|780.8|776.3|780.8|776.3|780.3|775.8|806
1754315100000|2025-08-04 13:45:00|781.3|776.8|781.3|776.8|781.8|777.3|780.8|776.3|1374
1754315400000|2025-08-04 13:50:00|780.9|776.4|780.8|776.3|780.9|776.4|780.3|775.8|1102
1754315700000|2025-08-04 13:55:00|780.9|776.4|781.8|777.3|781.8|777.3|780.9|776.4|1644
1754316000000|2025-08-04 14:00:00|781.9|777.4|780.3|775.8|782.3|777.8|780.3|775.8|2152
1754316300000|2025-08-04 14:05:00|779.8|775.3|781.1|776.6|781.4|776.9|779.8|775.3|1173
1754316600000|2025-08-04 14:10:00|781.3|776.8|782.3|777.8|782.3|777.8|781.3|776.8|1090
1754316900000|2025-08-04 14:15:00|782.4|777.9|782.3|777.8|782.8|778.3|782.3|777.8|1092
1754317200000|2025-08-04 14:20:00|782.1|777.6|782.3|777.8|782.3|777.8|782.1|777.6|581
1754317500000|2025-08-04 14:25:00|782.4|777.9|782.8|778.3|782.8|778.3|782.3|777.8|1386
1754317800000|2025-08-04 14:30:00|782.6|778.1|782.3|777.8|782.8|778.3|781.9|777.4|2290
1754318100000|2025-08-04 14:35:00|781.9|777.4|781.8|777.3|782.4|777.9|780.8|776.3|3054
1754318400000|2025-08-04 14:40:00|781.4|776.9|781.3|776.8|781.4|776.9|780.3|775.8|2596
1754318700000|2025-08-04 14:45:00|781.5|777|781.7|777.2|781.7|777.2|781.3|776.8|366
1754319000000|2025-08-04 14:50:00|781.8|777.3|782.2|777.7|782.7|778.2|781.8|777.3|1299
1754319300000|2025-08-04 14:55:00|782|777.5|782.3|777.8|782.8|778.3|781.8|777.3|3511
1754355600000|2025-08-05 01:00:00|781.7|777.2|779.6|775.1|781.9|777.4|779.2|774.7|6226
1754355900000|2025-08-05 01:05:00|779.2|774.7|778.2|773.7|779.7|775.2|778.1|773.6|4740
1754356200000|2025-08-05 01:10:00|778.1|773.6|777.1|772.6|778.6|774.1|776.6|772.1|3659
1754356500000|2025-08-05 01:15:00|777|772.5|777.2|772.7|777.6|773.1|776.1|771.6|4684
1754356800000|2025-08-05 01:20:00|777.6|773.1|776.7|772.2|777.6|773.1|776.7|772.2|2319
1754357100000|2025-08-05 01:25:00|777.1|772.6|777.1|772.6|777.6|773.1|777.1|772.6|1686
1754357400000|2025-08-05 01:30:00|777|772.5|776.1|771.6|777.6|773.1|776|771.5|5977
1754357700000|2025-08-05 01:35:00|776|771.5|775.1|770.6|776.6|772.1|775.1|770.6|2375
1754358000000|2025-08-05 01:40:00|775.5|771|776.1|771.6|776.8|772.3|775.1|770.6|3664
1754358300000|2025-08-05 01:45:00|776.2|771.7|776.2|771.7|776.2|771.7|775.1|770.6|3122
1754358600000|2025-08-05 01:50:00|776.1|771.6|776.6|772.1|776.7|772.2|775.7|771.2|1373
1754358900000|2025-08-05 01:55:00|776.8|772.3|776.3|771.8|777.1|772.6|775.6|771.1|1494
1754359200000|2025-08-05 02:00:00|776.1|771.6|776.5|772|777|772.5|776|771.5|1288
1754359500000|2025-08-05 02:05:00|776.7|772.2|776.6|772.1|777.1|772.6|776.1|771.6|1453
1754359800000|2025-08-05 02:10:00|777|772.5|776.2|771.7|777.1|772.6|775.6|771.1|2518
1754361000000|2025-08-05 02:30:00|776.1|771.6|776.1|771.6|776.2|771.7|775.1|770.6|2308
1754361300000|2025-08-05 02:35:00|776.2|771.7|776|771.5|776.2|771.7|774.7|770.2|1150
1754361600000|2025-08-05 02:40:00|776.2|771.7|775.7|771.2|776.2|771.7|775.6|771.1|1413
1754361900000|2025-08-05 02:45:00|776|771.5|776.1|771.6|776.1|771.6|774.6|770.1|2236
1754362200000|2025-08-05 02:50:00|776.2|771.7|777|772.5|778|773.5|776|771.5|3220
1754362500000|2025-08-05 02:55:00|776.6|772.1|777.1|772.6|777.5|773|776.6|772.1|932
1754362800000|2025-08-05 03:00:00|777.5|773|777.1|772.6|777.6|773.1|776.6|772.1|1265
1754363100000|2025-08-05 03:05:00|777|772.5|777.6|773.1|777.6|773.1|776.6|772.1|632
1754363400000|2025-08-05 03:10:00|778|773.5|777.1|772.6|778|773.5|777.1|772.6|620
1754363700000|2025-08-05 03:15:00|777.3|772.8|777.6|773.1|778|773.5|777.3|772.8|684
1754364000000|2025-08-05 03:20:00|778|773.5|778|773.5|778.5|774|778|773.5|2587
1754364300000|2025-08-05 03:25:00|778.1|773.6|778.1|773.6|778.5|774|778|773.5|1271
1754371800000|2025-08-05 05:30:00|778.5|774|778.6|774.1|779.5|775|778|773.5|4823
1754372100000|2025-08-05 05:35:00|778.5|774|779|774.5|779.2|774.7|778.1|773.6|816
1754372400000|2025-08-05 05:40:00|779.3|774.8|778|773.5|780|775.5|777.7|773.2|3236
1754372700000|2025-08-05 05:45:00|777.9|773.4|777.6|773.1|777.9|773.4|777.5|773|1725
1754373000000|2025-08-05 05:50:00|777.7|773.2|778.6|774.1|778.7|774.2|777.6|773.1|2087
1754373300000|2025-08-05 05:55:00|779.1|774.6|779.1|774.6|779.1|774.6|779|774.5|971
1754373600000|2025-08-05 06:00:00|779|774.5|779.5|775|780.1|775.6|778.6|774.1|2425
1754373900000|2025-08-05 06:05:00|779.4|774.9|780.9|776.4|781|776.5|779.4|774.9|2246
1754374200000|2025-08-05 06:10:00|780.5|776|781.5|777|781.5|777|780.5|776|1717
1754374500000|2025-08-05 06:15:00|781.9|777.4|781.4|776.9|782|777.5|781.3|776.8|2961
1754374800000|2025-08-05 06:20:00|781.8|777.3|781.4|776.9|781.9|777.4|781.3|776.8|2491
1754375100000|2025-08-05 06:25:00|781.8|777.3|782.6|778.1|782.7|778.2|781.3|776.8|3552
1754375400000|2025-08-05 06:30:00|782.5|778|781.6|777.1|782.6|778.1|781.6|777.1|4216
1754375700000|2025-08-05 06:35:00|781.2|776.7|781.7|777.2|781.8|777.3|781.2|776.7|1840
1754376000000|2025-08-05 06:40:00|781.8|777.3|782.2|777.7|782.6|778.1|781.8|777.3|1947
1754376300000|2025-08-05 06:45:00|782.1|777.6|782.8|778.3|782.8|778.3|781.2|776.7|3772
1754376600000|2025-08-05 06:50:00|783.2|778.7|784.6|780.1|786.1|781.6|783.2|778.7|9269
1754376900000|2025-08-05 06:55:00|784.2|779.7|784.7|780.2|786.1|781.6|784.1|779.6|8977
1754398800000|2025-08-05 13:00:00|785.2|780.7|786.7|782.2|787.6|783.1|784.9|780.4|17354
1754399100000|2025-08-05 13:05:00|787.2|782.7|785.8|781.3|787.8|783.3|784.3|779.8|8024
1754399400000|2025-08-05 13:10:00|785.9|781.4|785.3|780.8|786.3|781.8|784.8|780.3|2718
1754399700000|2025-08-05 13:15:00|785|780.5|785.3|780.8|785.7|781.2|784.7|780.2|2560
1754400000000|2025-08-05 13:20:00|785.2|780.7|784.3|779.8|785.3|780.8|784.2|779.7|3285
1754400300000|2025-08-05 13:25:00|784.7|780.2|784.7|780.2|785.2|780.7|784.2|779.7|1852
1754400600000|2025-08-05 13:30:00|784.8|780.3|785.1|780.6|785.2|780.7|783.7|779.2|2771
1754400900000|2025-08-05 13:35:00|784.7|780.2|784.6|780.1|785.1|780.6|784|779.5|4020
1754401200000|2025-08-05 13:40:00|784.5|780|784.5|780|784.9|780.4|784|779.5|1958
1754401500000|2025-08-05 13:45:00|784.6|780.1|784.5|780|785.1|780.6|784.4|779.9|2390
1754401800000|2025-08-05 13:50:00|784.6|780.1|784.9|780.4|785.3|780.8|784.5|780|1537
1754402100000|2025-08-05 13:55:00|784.5|780|785.3|780.8|785.3|780.8|784.4|779.9|2286
1754402400000|2025-08-05 14:00:00|785.1|780.6|784.9|780.4|785.3|780.8|784.4|779.9|2003
1754402700000|2025-08-05 14:05:00|784.8|780.3|785.3|780.8|785.3|780.8|784.4|779.9|1556
1754403000000|2025-08-05 14:10:00|785.4|780.9|785.4|780.9|785.9|781.4|785|780.5|2153
1754403300000|2025-08-05 14:15:00|785.5|781|784.9|780.4|785.5|781|784.8|780.3|1099
1754403600000|2025-08-05 14:20:00|785.3|780.8|783.9|779.4|785.3|780.8|783.9|779.4|2528
1754403900000|2025-08-05 14:25:00|783.8|779.3|784.2|779.7|784.3|779.8|783.7|779.2|4631
1754404200000|2025-08-05 14:30:00|784|779.5|782.8|778.3|784|779.5|782.7|778.2|5772
1754404500000|2025-08-05 14:35:00|782.7|778.2|783.5|779|783.7|779.2|782.7|778.2|4638
1754404800000|2025-08-05 14:40:00|783.4|778.9|782|777.5|783.4|778.9|781.5|777|5841
1754405100000|2025-08-05 14:45:00|781.6|777.1|779.5|775|781.6|777.1|778.5|774|10630
1754405400000|2025-08-05 14:50:00|779.6|775.1|779.1|774.6|779.7|775.2|779.1|774.6|3865
1754405700000|2025-08-05 14:55:00|778.9|774.4|779.6|775.1|779.6|775.1|778.9|774.4|4373
1754442000000|2025-08-06 01:00:00|779.1|774.6|782.6|778.1|782.6|778.1|779|774.5|8228
1754442300000|2025-08-06 01:05:00|782.5|778|782.7|778.2|783.2|778.7|782.1|777.6|3607
1754442600000|2025-08-06 01:10:00|782.9|778.4|782.7|778.2|783.2|778.7|782.2|777.7|2194
1754442900000|2025-08-06 01:15:00|782.6|778.1|782.2|777.7|783.7|779.2|782.2|777.7|2973
1754443200000|2025-08-06 01:20:00|782.1|777.6|781.7|777.2|782.2|777.7|781.6|777.1|2364
1754443500000|2025-08-06 01:25:00|781.3|776.8|782.3|777.8|782.3|777.8|780.8|776.3|2505
1754443800000|2025-08-06 01:30:00|782.4|777.9|783|778.5|784|779.5|782.4|777.9|3489
1754444100000|2025-08-06 01:35:00|783.1|778.6|783.4|778.9|783.5|779|782.5|778|2901
1754444400000|2025-08-06 01:40:00|783.5|779|783.4|778.9|783.9|779.4|783.4|778.9|928
1754444700000|2025-08-06 01:45:00|783.5|779|782.9|778.4|783.5|779|782.9|778.4|1035
1754445000000|2025-08-06 01:50:00|783|778.5|783|778.5|784.1|779.6|782.9|778.4|3593
1754445300000|2025-08-06 01:55:00|783.4|778.9|784|779.5|784.5|780|783.4|778.9|1193
1754445600000|2025-08-06 02:00:00|784.1|779.6|783|778.5|784.1|779.6|782.9|778.4|1912
1754445900000|2025-08-06 02:05:00|783.4|778.9|783.9|779.4|783.9|779.4|782.5|778|1061
1754446200000|2025-08-06 02:10:00|784.1|779.6|784|779.5|784.4|779.9|783.9|779.4|999
1754446500000|2025-08-06 02:15:00|784.2|779.7|784.2|779.7|784.2|779.7|784.2|779.7|0
1754447400000|2025-08-06 02:30:00|784|779.5|784.9|780.4|784.9|780.4|783.8|779.3|2921
1754447700000|2025-08-06 02:35:00|785|780.5|783.5|779|785.4|780.9|783.5|779|1901
1754448000000|2025-08-06 02:40:00|783.9|779.4|784.6|780.1|784.9|780.4|783.4|778.9|805
1754448300000|2025-08-06 02:45:00|784.4|779.9|784.4|779.9|784.8|780.3|783.5|779|1155
1754448600000|2025-08-06 02:50:00|784|779.5|785.4|780.9|785.5|781|783.9|779.4|3573
1754448900000|2025-08-06 02:55:00|785.2|780.7|786.2|781.7|786.4|781.9|784.9|780.4|1868
1754449200000|2025-08-06 03:00:00|785.9|781.4|786.9|782.4|787.4|782.9|785.9|781.4|2489
1754449500000|2025-08-06 03:05:00|787.4|782.9|787.9|783.4|788.4|783.9|786.9|782.4|3978
1754449800000|2025-08-06 03:10:00|787.8|783.3|787.8|783.3|788.1|783.6|786.4|781.9|2689
1754450100000|2025-08-06 03:15:00|787.3|782.8|786.8|782.3|787.3|782.8|786.3|781.8|774
1754450400000|2025-08-06 03:20:00|786.7|782.2|787.7|783.2|787.8|783.3|786.2|781.7|2693
1754450700000|2025-08-06 03:25:00|787.3|782.8|787.2|782.7|787.8|783.3|787.2|782.7|1957
1754458200000|2025-08-06 05:30:00|787.3|782.8|785.3|780.8|787.3|782.8|784.3|779.8|3648
1754458500000|2025-08-06 05:35:00|785.4|780.9|785.1|780.6|785.8|781.3|785.1|780.6|2080
1754458800000|2025-08-06 05:40:00|785.2|780.7|783.6|779.1|785.7|781.2|783.6|779.1|3257
1754459100000|2025-08-06 05:45:00|784|779.5|784|779.5|784.6|780.1|782.5|778|6176
1754459400000|2025-08-06 05:50:00|784.1|779.6|783.6|779.1|784.6|780.1|783|778.5|3107
1754459700000|2025-08-06 05:55:00|783.5|779|783.6|779.1|784.1|779.6|783.1|778.6|1579
1754460000000|2025-08-06 06:00:00|784.1|779.6|783.2|778.7|784.5|780|783.2|778.7|1439
1754460300000|2025-08-06 06:05:00|783.7|779.2|783.6|779.1|783.7|779.2|783.2|778.7|1642
1754460600000|2025-08-06 06:10:00|783.7|779.2|784.1|779.6|784.7|780.2|783.7|779.2|1960
1754460900000|2025-08-06 06:15:00|783.7|779.2|783.1|778.6|783.7|779.2|782.6|778.1|3499
1754461200000|2025-08-06 06:20:00|783.5|779|783.6|779.1|784.6|780.1|783.5|779|1768
1754461500000|2025-08-06 06:25:00|783.5|779|783.6|779.1|784.1|779.6|783.1|778.6|1080
1754461800000|2025-08-06 06:30:00|783.2|778.7|784.1|779.6|784.1|779.6|783.1|778.6|1839
1754462100000|2025-08-06 06:35:00|784.4|779.9|784.6|780.1|784.7|780.2|784.2|779.7|1442
1754462400000|2025-08-06 06:40:00|784.7|780.2|784.1|779.6|784.7|780.2|783.7|779.2|1539
1754462700000|2025-08-06 06:45:00|784.2|779.7|784.1|779.6|784.6|780.1|783.7|779.2|925
1754463000000|2025-08-06 06:50:00|784.2|779.7|784.2|779.7|784.2|779.7|783.6|779.1|2850
1754463300000|2025-08-06 06:55:00|784.1|779.6|783.2|778.7|784.1|779.6|783.2|778.7|2915
1754485200000|2025-08-06 13:00:00|784.7|780.2|781.3|776.8|784.7|780.2|781.2|776.7|11778
1754485500000|2025-08-06 13:05:00|780.9|776.4|777.4|772.9|781.4|776.9|776.6|772.1|15211
1754485800000|2025-08-06 13:10:00|777.1|772.6|777.9|773.4|779.4|774.9|776.9|772.4|7523
1754486100000|2025-08-06 13:15:00|777.4|772.9|779|774.5|779.4|774.9|777.4|772.9|4091
1754486400000|2025-08-06 13:20:00|778.9|774.4|779.8|775.3|780.5|776|778.9|774.4|4890
1754486700000|2025-08-06 13:25:00|779.3|774.8|777.9|773.4|779.3|774.8|777|772.5|6416
1754487000000|2025-08-06 13:30:00|777.4|772.9|777.5|773|777.9|773.4|776.9|772.4|3516
1754487300000|2025-08-06 13:35:00|777.4|772.9|778.9|774.4|778.9|774.4|777.4|772.9|2422
1754487600000|2025-08-06 13:40:00|779|774.5|779.4|774.9|779.4|774.9|778.8|774.3|2096
1754487900000|2025-08-06 13:45:00|779.3|774.8|778.9|774.4|779.4|774.9|778.8|774.3|1893
1754488200000|2025-08-06 13:50:00|778.8|774.3|778.4|773.9|778.8|774.3|778|773.5|745
1754488500000|2025-08-06 13:55:00|||||||||669
1754488800000|2025-08-06 14:00:00|778|773.5|778.5|774|778.5|774|778|773.5|1371
1754489100000|2025-08-06 14:05:00|778.6|774.1|780.4|775.9|780.4|775.9|778.6|774.1|1241
1754489400000|2025-08-06 14:10:00|780.3|775.8|779.9|775.4|780.3|775.8|779.4|774.9|726
1754489700000|2025-08-06 14:15:00|779.8|775.3|779.4|774.9|779.9|775.4|779.4|774.9|259
1754490000000|2025-08-06 14:20:00|779.3|774.8|779.3|774.8|779.3|774.8|779.3|774.8|756
1754490300000|2025-08-06 14:25:00|779.6|775.1|779.3|774.8|779.8|775.3|779.3|774.8|331
1754490600000|2025-08-06 14:30:00|779.4|774.9|779.8|775.3|779.9|775.4|779.3|774.8|591
1754490900000|2025-08-06 14:35:00|779.9|775.4|779.9|775.4|779.9|775.4|779.8|775.3|598
1754491200000|2025-08-06 14:40:00|779.8|775.3|779.5|775|779.9|775.4|778.9|774.4|1360
1754491500000|2025-08-06 14:45:00|779.4|774.9|779.4|774.9|779.5|775|779.4|774.9|752
1754491800000|2025-08-06 14:50:00|779|774.5|779.4|774.9|779.8|775.3|778.9|774.4|790
1754492100000|2025-08-06 14:55:00|779.3|774.8|779.2|774.7|779.8|775.3|779.2|774.7|2238
1754528400000|2025-08-07 01:00:00|779.3|774.8|780.3|775.8|780.4|775.9|778.2|773.7|4069
1754528700000|2025-08-07 01:05:00|780.4|775.9|780.8|776.3|780.8|776.3|780.3|775.8|1412
1754529000000|2025-08-07 01:10:00|780.3|775.8|779.9|775.4|780.4|775.9|778.9|774.4|2286
1754529300000|2025-08-07 01:15:00|779.8|775.3|779|774.5|779.9|775.4|779|774.5|1581
1754529600000|2025-08-07 01:20:00|778.5|774|778.1|773.6|778.5|774|778.1|773.6|581
1754529900000|2025-08-07 01:25:00|778|773.5|779.6|775.1|779.6|775.1|778|773.5|1743
1754530200000|2025-08-07 01:30:00|780|775.5|779.6|775.1|780.6|776.1|779.5|775|2524
1754530500000|2025-08-07 01:35:00|779.3|774.8|778.6|774.1|779.3|774.8|778.1|773.6|1571
1754530800000|2025-08-07 01:40:00|778.4|773.9|778.6|774.1|779.2|774.7|778.1|773.6|1828
1754531100000|2025-08-07 01:45:00|778.1|773.6|779.1|774.6|779.1|774.6|778.1|773.6|567
1754531400000|2025-08-07 01:50:00|779|774.5|778.1|773.6|779.1|774.6|778.1|773.6|821
1754531700000|2025-08-07 01:55:00|777.6|773.1|777.2|772.7|777.7|773.2|777.1|772.6|2044
1754532000000|2025-08-07 02:00:00|777.1|772.6|778.7|774.2|779.2|774.7|777.1|772.6|3360
1754532300000|2025-08-07 02:05:00|778.5|774|778.7|774.2|779.2|774.7|778.2|773.7|1532
1754532600000|2025-08-07 02:10:00|779.1|774.6|778.1|773.6|779.7|775.2|777.7|773.2|2336
1754532900000|2025-08-07 02:15:00|777.9|773.4|777.9|773.4|777.9|773.4|777.9|773.4|0
1754533800000|2025-08-07 02:30:00|778.1|773.6|777.7|773.2|778.1|773.6|777.1|772.6|4086
1754534100000|2025-08-07 02:35:00|777.6|773.1|777.7|773.2|778.6|774.1|777.6|773.1|1741
1754534400000|2025-08-07 02:40:00|777.6|773.1|778.2|773.7|778.7|774.2|777.6|773.1|2064
1754534700000|2025-08-07 02:45:00|778.1|773.6|777.7|773.2|778.2|773.7|777.6|773.1|895
1754535000000|2025-08-07 02:50:00|777.8|773.3|779.2|774.7|779.2|774.7|777.8|773.3|1836
1754535300000|2025-08-07 02:55:00|779.6|775.1|778.6|774.1|779.7|775.2|778.6|774.1|1700
1754535600000|2025-08-07 03:00:00|778.2|773.7|775.2|770.7|778.2|773.7|775.2|770.7|5663
1754535900000|2025-08-07 03:05:00|775.1|770.6|777.2|772.7|777.2|772.7|774.7|770.2|6006
1754536200000|2025-08-07 03:10:00|777.1|772.6|780.2|775.7|780.7|776.2|777.1|772.6|4762
1754536500000|2025-08-07 03:15:00|780.6|776.1|782.7|778.2|782.7|778.2|780.2|775.7|6906
1754536800000|2025-08-07 03:20:00|782.8|778.3|782.1|777.6|782.8|778.3|781.6|777.1|3237
1754537100000|2025-08-07 03:25:00|782.2|777.7|782.8|778.3|783.2|778.7|782.1|777.6|3872
1754544600000|2025-08-07 05:30:00|783.3|778.8|783.1|778.6|784.8|780.3|782.7|778.2|7307
1754544900000|2025-08-07 05:35:00|783.2|778.7|782.2|777.7|783.7|779.2|781.7|777.2|1847
1754545200000|2025-08-07 05:40:00|782.1|777.6|780.6|776.1|782.1|777.6|780.1|775.6|2846
1754545500000|2025-08-07 05:45:00|780.5|776|776|771.5|780.6|776.1|776|771.5|6732
1754545800000|2025-08-07 05:50:00|776.1|771.6|776.6|772.1|777.1|772.6|774.9|770.4|10515
1754546100000|2025-08-07 05:55:00|776.5|772|778.4|773.9|778.9|774.4|776.1|771.6|3110
1754546400000|2025-08-07 06:00:00|778.9|774.4|778.4|773.9|779.4|774.9|778.4|773.9|2055
1754546700000|2025-08-07 06:05:00|778.3|773.8|777.9|773.4|778.9|774.4|777.5|773|1946
1754547000000|2025-08-07 06:10:00|778|773.5|778|773.5|778.4|773.9|777.5|773|1762
1754547300000|2025-08-07 06:15:00|777.9|773.4|778.9|774.4|779.4|774.9|777.5|773|1372
1754547600000|2025-08-07 06:20:00|779|774.5|778.9|774.4|779.4|774.9|778.5|774|1186
1754547900000|2025-08-07 06:25:00|779|774.5|778.4|773.9|779.4|774.9|778.4|773.9|1025
1754548200000|2025-08-07 06:30:00|778.5|774|778|773.5|778.5|774|777.5|773|1542
1754548500000|2025-08-07 06:35:00|777.9|773.4|778.5|774|779|774.5|777.6|773.1|1266
1754548800000|2025-08-07 06:40:00|778.6|774.1|780.1|775.6|780.1|775.6|778.6|774.1|3352
1754549100000|2025-08-07 06:45:00|780|775.5|779.6|775.1|780.1|775.6|779.1|774.6|1490
1754549400000|2025-08-07 06:50:00|779.1|774.6|780.1|775.6|780.1|775.6|779.1|774.6|1498
1754549700000|2025-08-07 06:55:00|780.6|776.1|780.5|776|780.6|776.1|780.5|776|3320
1754571600000|2025-08-07 13:00:00|781.2|776.7|781.6|777.1|782.1|777.6|779.7|775.2|9992
1754571900000|2025-08-07 13:05:00|781.1|776.6|780.1|775.6|781.6|777.1|780.1|775.6|5035
1754572200000|2025-08-07 13:10:00|780.6|776.1|781|776.5|781|776.5|780|775.5|4808
1754572500000|2025-08-07 13:15:00|781.5|777|780|775.5|781.5|777|779.5|775|3916
1754572800000|2025-08-07 13:20:00|779.9|775.4|780.5|776|781|776.5|779.5|775|2129
1754573100000|2025-08-07 13:25:00|780|775.5|778.5|774|780.5|776|778.5|774|3629
1754573400000|2025-08-07 13:30:00|778.1|773.6|778.6|774.1|779.1|774.6|778.1|773.6|1880
1754573700000|2025-08-07 13:35:00|778.7|774.2|778.6|774.1|779.1|774.6|778.5|774|1259
1754574000000|2025-08-07 13:40:00|778.8|774.3|778.6|774.1|779.1|774.6|778.6|774.1|626
1754574300000|2025-08-07 13:45:00|779|774.5|778.6|774.1|779.1|774.6|778.6|774.1|890
1754574600000|2025-08-07 13:50:00|778.2|773.7|778.2|773.7|778.8|774.3|777.8|773.3|2676
1754574900000|2025-08-07 13:55:00|777.8|773.3|777.7|773.2|778.2|773.7|777.7|773.2|960
1754575200000|2025-08-07 14:00:00|777.5|773|778.6|774.1|778.6|774.1|777.3|772.8|1320
1754575500000|2025-08-07 14:05:00|778.7|774.2|777.6|773.1|779.1|774.6|777.6|773.1|2139
1754575800000|2025-08-07 14:10:00|777.5|773|777.5|773|778|773.5|777|772.5|4193
1754576100000|2025-08-07 14:15:00|777|772.5|777.5|773|778|773.5|777|772.5|3503
1754576400000|2025-08-07 14:20:00|778|773.5|778|773.5|778|773.5|777.5|773|1113
1754576700000|2025-08-07 14:25:00|777.9|773.4|777.5|773|777.9|773.4|777.5|773|1588
1754577000000|2025-08-07 14:30:00|777.7|773.2|777.9|773.4|778|773.5|777.5|773|1589
1754577300000|2025-08-07 14:35:00|777.5|773|777.9|773.4|778|773.5|777.5|773|1175
1754577600000|2025-08-07 14:40:00|778|773.5|778.4|773.9|779|774.5|777.9|773.4|1596
1754577900000|2025-08-07 14:45:00|778.5|774|778.5|774|778.5|774|778|773.5|751
1754578200000|2025-08-07 14:50:00|778.9|774.4|779.9|775.4|779.9|775.4|778.9|774.4|1460
1754578500000|2025-08-07 14:55:00|779.8|775.3|780.3|775.8|780.4|775.9|779.4|774.9|1841
1754578800000|2025-08-07 15:00:00|779.9|775.4|779.9|775.4|779.9|775.4|779.9|775.4|0
1754614800000|2025-08-08 01:00:00|780.4|775.9|779.3|774.8|780.4|775.9|779.3|774.8|3634
1754615100000|2025-08-08 01:05:00|779.4|774.9|779.8|775.3|779.9|775.4|779.4|774.9|973
1754615400000|2025-08-08 01:10:00|779.4|774.9|779.8|775.3|779.8|775.3|779.3|774.8|1023
1754615700000|2025-08-08 01:15:00|779.7|775.2|779.3|774.8|781.3|776.8|779.3|774.8|2386
1754616000000|2025-08-08 01:20:00|779.4|774.9|780.4|775.9|780.4|775.9|779.4|774.9|1188
1754616300000|2025-08-08 01:25:00|780|775.5|779.8|775.3|780.3|775.8|779.3|774.8|1631
1754616600000|2025-08-08 01:30:00|779.3|774.8|778.8|774.3|779.3|774.8|778.8|774.3|1444
1754616900000|2025-08-08 01:35:00|778.9|774.4|779.2|774.7|779.3|774.8|778.8|774.3|854
1754617200000|2025-08-08 01:40:00|778.8|774.3|778.8|774.3|779.3|774.8|778.3|773.8|1769
1754617500000|2025-08-08 01:45:00|778.6|774.1|777.9|773.4|778.6|774.1|777.9|773.4|634
1754617800000|2025-08-08 01:50:00|777.4|772.9|777.9|773.4|777.9|773.4|777.4|772.9|830
1754618100000|2025-08-08 01:55:00|778|773.5|778.5|774|778.5|774|777.9|773.4|1062
1754618400000|2025-08-08 02:00:00|778.9|774.4|779.9|775.4|779.9|775.4|778.9|774.4|1121
1754618700000|2025-08-08 02:05:00|779.5|775|778.9|774.4|779.9|775.4|778.9|774.4|2929
1754619000000|2025-08-08 02:10:00|779|774.5|779.4|774.9|779.9|775.4|778.9|774.4|1271
1754620200000|2025-08-08 02:30:00|779.6|775.1|778.9|774.4|779.6|775.1|778.9|774.4|1354
1754620500000|2025-08-08 02:35:00|779|774.5|779.9|775.4|779.9|775.4|779|774.5|414
1754620800000|2025-08-08 02:40:00|779.8|775.3|779.3|774.8|779.8|775.3|778.8|774.3|1822
1754621100000|2025-08-08 02:45:00|779.2|774.7|778.7|774.2|779.4|774.9|778.7|774.2|1540
1754621400000|2025-08-08 02:50:00|778.8|774.3|779.3|774.8|779.3|774.8|778.8|774.3|1236
1754621700000|2025-08-08 02:55:00|779.4|774.9|779.3|774.8|780.3|775.8|779.3|774.8|939
1754622000000|2025-08-08 03:00:00|779.2|774.7|777.9|773.4|779.2|774.7|777.9|773.4|1356
1754622300000|2025-08-08 03:05:00|778.1|773.6|777.9|773.4|778.3|773.8|777.9|773.4|875
1754622600000|2025-08-08 03:10:00|777.8|773.3|775.9|771.4|777.8|773.3|775.5|771|5790
1754622900000|2025-08-08 03:15:00|776.3|771.8|777.8|773.3|777.8|773.3|776.3|771.8|2396
1754623200000|2025-08-08 03:20:00|777.7|773.2|777.9|773.4|777.9|773.4|777.3|772.8|911
1754623500000|2025-08-08 03:25:00|778.3|773.8|777.9|773.4|778.3|773.8|777.8|773.3|716
1754631000000|2025-08-08 05:30:00|777.7|773.2|776.9|772.4|777.9|773.4|776.8|772.3|2003
1754631300000|2025-08-08 05:35:00|776.8|772.3|777.4|772.9|777.5|773|776.8|772.3|1173
1754631600000|2025-08-08 05:40:00|777.8|773.3|777.4|772.9|778.4|773.9|777.4|772.9|1647
1754631900000|2025-08-08 05:45:00|777.5|773|777.9|773.4|777.9|773.4|776.9|772.4|1202
1754632200000|2025-08-08 05:50:00|778.4|773.9|778.3|773.8|778.4|773.9|777.3|772.8|1321
1754632500000|2025-08-08 05:55:00|778.4|773.9|778.4|773.9|778.9|774.4|778.4|773.9|755
1754632800000|2025-08-08 06:00:00|778.5|774|780.4|775.9|780.4|775.9|778.5|774|2910
1754633100000|2025-08-08 06:05:00|780.8|776.3|780.8|776.3|781.8|777.3|780.4|775.9|3385
1754633400000|2025-08-08 06:10:00|780.3|775.8|779.8|775.3|780.3|775.8|779.3|774.8|1579
1754633700000|2025-08-08 06:15:00|780.2|775.7|780.8|776.3|780.8|776.3|780.2|775.7|962
1754634000000|2025-08-08 06:20:00|780.4|775.9|780.3|775.8|780.8|776.3|779.9|775.4|961
1754634300000|2025-08-08 06:25:00|779.9|775.4|780.3|775.8|780.3|775.8|779.8|775.3|591
1754634600000|2025-08-08 06:30:00|780.4|775.9|779.9|775.4|780.8|776.3|779.4|774.9|1885
1754634900000|2025-08-08 06:35:00|779.8|775.3|779.9|775.4|780.4|775.9|779.8|775.3|1049
1754635200000|2025-08-08 06:40:00|779.8|775.3|779.9|775.4|779.9|775.4|779.4|774.9|1263
1754635500000|2025-08-08 06:45:00|780.4|775.9|780.4|775.9|780.9|776.4|780.4|775.9|1380
1754635800000|2025-08-08 06:50:00|780.3|775.8|779.9|775.4|780.4|775.9|779.4|774.9|2795
1754636100000|2025-08-08 06:55:00|779.4|774.9|779|774.5|779.9|775.4|779|774.5|3542
1754658000000|2025-08-08 13:00:00|780.2|775.7|779.1|774.6|780.2|775.7|776.3|771.8|8941
1754658300000|2025-08-08 13:05:00|778.6|774.1|779.2|774.7|779.7|775.2|778.1|773.6|3044
1754658600000|2025-08-08 13:10:00|779.1|774.6|780.3|775.8|780.3|775.8|778.7|774.2|2410
1754658900000|2025-08-08 13:15:00|780.5|776|782.4|777.9|782.4|777.9|780.3|775.8|4905
1754659200000|2025-08-08 13:20:00|782.3|777.8|781.5|777|782.3|777.8|780.9|776.4|2440
1754659500000|2025-08-08 13:25:00|781.4|776.9|781.9|777.4|781.9|777.4|781.4|776.9|1247
1754659800000|2025-08-08 13:30:00|781.8|777.3|782.2|777.7|782.8|778.3|781.8|777.3|1744
1754660100000|2025-08-08 13:35:00|782.3|777.8|785.7|781.2|785.8|781.3|782.3|777.8|5134
1754660400000|2025-08-08 13:40:00|785.6|781.1|787.7|783.2|787.7|783.2|784.7|780.2|5823
1754660700000|2025-08-08 13:45:00|787.8|783.3|786.6|782.1|788.2|783.7|786.2|781.7|4049
1754661000000|2025-08-08 13:50:00|786.7|782.2|786.6|782.1|786.7|782.2|786.2|781.7|1296
1754661300000|2025-08-08 13:55:00|786.7|782.2|786.7|782.2|786.7|782.2|786.6|782.1|1953
1754661600000|2025-08-08 14:00:00|787.1|782.6|786.6|782.1|787.6|783.1|786.6|782.1|2537
1754661900000|2025-08-08 14:05:00|786.1|781.6|785.6|781.1|786.6|782.1|785.6|781.1|2465
1754662200000|2025-08-08 14:10:00|785.2|780.7|783.1|778.6|785.6|781.1|783.1|778.6|2085
1754662500000|2025-08-08 14:15:00|782.6|778.1|783.1|778.6|783.6|779.1|782.6|778.1|2719
1754662800000|2025-08-08 14:20:00|782.7|778.2|783.1|778.6|783.5|779|782.6|778.1|1731
1754663100000|2025-08-08 14:25:00|783.2|778.7|783.1|778.6|783.2|778.7|783.1|778.6|888
1754663400000|2025-08-08 14:30:00|783.2|778.7|783.5|779|784|779.5|783.1|778.6|1156
1754663700000|2025-08-08 14:35:00|784|779.5|784.5|780|784.5|780|784|779.5|1150
1754664000000|2025-08-08 14:40:00|784|779.5|784|779.5|784|779.5|784|779.5|877
1754664300000|2025-08-08 14:45:00|784.5|780|785.9|781.4|785.9|781.4|784.5|780|1376
1754664600000|2025-08-08 14:50:00|785.5|781|785.9|781.4|785.9|781.4|784.9|780.4|1369
1754664900000|2025-08-08 14:55:00|785.8|781.3|785.2|780.7|786.7|782.2|784.3|779.8|3401
1754874000000|2025-08-11 01:00:00|786.1|781.6|781.4|776.9|787.4|782.9|780|775.5|11768
1754874300000|2025-08-11 01:05:00|781.5|777|782.9|778.4|783.4|778.9|781.4|776.9|4768
1754874600000|2025-08-11 01:10:00|783.1|778.6|788.8|784.3|788.8|784.3|783.1|778.6|5312
1754874900000|2025-08-11 01:15:00|788.9|784.4|786.7|782.2|789.2|784.7|784.9|780.4|4742
1754875200000|2025-08-11 01:20:00|786.3|781.8|787.7|783.2|787.7|783.2|786.3|781.8|1891
1754875500000|2025-08-11 01:25:00|788.2|783.7|788.2|783.7|788.2|783.7|787.6|783.1|2945
1754875800000|2025-08-11 01:30:00|788.6|784.1|788.5|784|789.1|784.6|787.9|783.4|2880
1754876100000|2025-08-11 01:35:00|788|783.5|787.5|783|788|783.5|787|782.5|1897
1754876400000|2025-08-11 01:40:00|787|782.5|787|782.5|787|782.5|786.4|781.9|2074
1754876700000|2025-08-11 01:45:00|786.5|782|787|782.5|787|782.5|785.5|781|1466
1754877000000|2025-08-11 01:50:00|787.5|783|790|785.5|790.4|785.9|787.5|783|4309
1754877300000|2025-08-11 01:55:00|790.4|785.9|790.9|786.4|790.9|786.4|789.5|785|2243
1754877600000|2025-08-11 02:00:00|791.3|786.8|792.7|788.2|793.2|788.7|789.8|785.3|4092
1754877900000|2025-08-11 02:05:00|792.3|787.8|791.7|787.2|792.7|788.2|791.7|787.2|3769
1754878200000|2025-08-11 02:10:00|791.2|786.7|790.7|786.2|791.2|786.7|790.2|785.7|3008
1754879400000|2025-08-11 02:30:00|790.8|786.3|788.7|784.2|790.8|786.3|788.3|783.8|3319
1754879700000|2025-08-11 02:35:00|788.8|784.3|789.3|784.8|789.8|785.3|788.8|784.3|2012
1754880000000|2025-08-11 02:40:00|789.2|784.7|790.2|785.7|790.2|785.7|789.2|784.7|1881
1754880300000|2025-08-11 02:45:00|790.4|785.9|789.7|785.2|790.7|786.2|789.7|785.2|1421
1754880600000|2025-08-11 02:50:00|789.9|785.4|790.2|785.7|790.7|786.2|789.7|785.2|1608
1754880900000|2025-08-11 02:55:00|790.7|786.2|790.7|786.2|791.2|786.7|790.7|786.2|1048
1754881200000|2025-08-11 03:00:00|790.6|786.1|790.7|786.2|791.2|786.7|790.6|786.1|1484
1754881500000|2025-08-11 03:05:00|791.1|786.6|791.2|786.7|791.2|786.7|790.6|786.1|1184
1754881800000|2025-08-11 03:10:00|791.1|786.6|790.7|786.2|791.1|786.6|790.1|785.6|1091
1754882100000|2025-08-11 03:15:00|791.2|786.7|791.1|786.6|791.2|786.7|790.7|786.2|885
1754882400000|2025-08-11 03:20:00|790.7|786.2|789.7|785.2|790.7|786.2|789.7|785.2|894
1754882700000|2025-08-11 03:25:00|789.6|785.1|789.7|785.2|790.2|785.7|789.6|785.1|1144
1754890200000|2025-08-11 05:30:00|789.9|785.4|791.1|786.6|791.2|786.7|789.9|785.4|4837
1754890500000|2025-08-11 05:35:00|790.6|786.1|790.6|786.1|791.2|786.7|790.6|786.1|1338
1754890800000|2025-08-11 05:40:00|790.5|786|790.2|785.7|790.7|786.2|790.2|785.7|1772
1754891100000|2025-08-11 05:45:00|790|785.5|789.8|785.3|790.2|785.7|789.3|784.8|1312
1754891400000|2025-08-11 05:50:00|789.7|785.2|789.8|785.3|789.8|785.3|789.2|784.7|1265
1754891700000|2025-08-11 05:55:00|789.7|785.2|790.2|785.7|790.2|785.7|789.3|784.8|760
1754892000000|2025-08-11 06:00:00|789.8|785.3|790.3|785.8|790.3|785.8|789.7|785.2|951
1754892300000|2025-08-11 06:05:00|790.7|786.2|789.7|785.2|790.7|786.2|789.7|785.2|940
1754892600000|2025-08-11 06:10:00|789.8|785.3|790.3|785.8|790.3|785.8|789.7|785.2|1242
1754892900000|2025-08-11 06:15:00|790.1|785.6|790.3|785.8|790.3|785.8|789.7|785.2|1745
1754893200000|2025-08-11 06:20:00|790.7|786.2|791.7|787.2|792.1|787.6|790.7|786.2|1505
1754893500000|2025-08-11 06:25:00|792.1|787.6|793.1|788.6|793.1|788.6|792.1|787.6|1555
1754893800000|2025-08-11 06:30:00|792.9|788.4|792.6|788.1|793.2|788.7|791.7|787.2|1969
1754894100000|2025-08-11 06:35:00|792.2|787.7|792.1|787.6|792.6|788.1|791.1|786.6|2448
1754894400000|2025-08-11 06:40:00|792.2|787.7|792.6|788.1|792.6|788.1|792.1|787.6|564
1754894700000|2025-08-11 06:45:00|792.8|788.3|793.1|788.6|793.1|788.6|792.6|788.1|1908
1754895000000|2025-08-11 06:50:00|793|788.5|792.1|787.6|793.1|788.6|792.1|787.6|1695
1754895300000|2025-08-11 06:55:00|792.2|787.7|792.8|788.3|792.8|788.3|792.2|787.7|2910
1754917200000|2025-08-11 13:00:00|793.2|788.7|796.3|791.8|796.8|792.3|792.1|787.6|17601
1754917500000|2025-08-11 13:05:00|796.8|792.3|796.6|792.1|796.9|792.4|795.3|790.8|8274
1754917800000|2025-08-11 13:10:00|796.1|791.6|796|791.5|796.6|792.1|795.1|790.6|6808
1754918100000|2025-08-11 13:15:00|796.1|791.6|795.1|790.6|796.1|791.6|794.6|790.1|3422
1754918400000|2025-08-11 13:20:00|795.6|791.1|794.6|790.1|795.6|791.1|794.6|790.1|2000
1754918700000|2025-08-11 13:25:00|794.1|789.6|791.6|787.1|794.1|789.6|791.2|786.7|4438
1754919000000|2025-08-11 13:30:00|792.1|787.6|792.1|787.6|792.6|788.1|792.1|787.6|653
1754919300000|2025-08-11 13:35:00|792.6|788.1|792.1|787.6|792.6|788.1|791.6|787.1|1928
1754919600000|2025-08-11 13:40:00|792.2|787.7|792.1|787.6|792.2|787.7|792.1|787.6|620
1754919900000|2025-08-11 13:45:00|792.2|787.7|791.6|787.1|792.6|788.1|791.6|787.1|842
1754920200000|2025-08-11 13:50:00|791.7|787.2|792.1|787.6|792.6|788.1|791.7|787.2|863
1754920500000|2025-08-11 13:55:00|792.2|787.7|792.1|787.6|792.2|787.7|792.1|787.6|408
1754920800000|2025-08-11 14:00:00|791.8|787.3|793.1|788.6|793.1|788.6|791.7|787.2|811
1754921100000|2025-08-11 14:05:00|||||||||477
1754921400000|2025-08-11 14:10:00|793.6|789.1|794.1|789.6|794.5|790|793.6|789.1|684
1754921700000|2025-08-11 14:15:00|794.3|789.8|794.1|789.6|794.6|790.1|794.1|789.6|1226
1754922000000|2025-08-11 14:20:00|794.2|789.7|796.1|791.6|796.1|791.6|794.1|789.6|1800
1754922300000|2025-08-11 14:25:00|796|791.5|798|793.5|798|793.5|795.6|791.1|3744
1754922600000|2025-08-11 14:30:00|797.9|793.4|797.9|793.4|798|793.5|797.5|793|1331
1754922900000|2025-08-11 14:35:00|797.5|793|797.4|792.9|797.9|793.4|797|792.5|660
1754923200000|2025-08-11 14:40:00|797.3|792.8|797|792.5|797.3|792.8|796.5|792|1176
1754923500000|2025-08-11 14:45:00|797.1|792.6|797.5|793|797.6|793.1|797.1|792.6|864
1754923800000|2025-08-11 14:50:00|797.6|793.1|798|793.5|798.4|793.9|797.5|793|548
1754924100000|2025-08-11 14:55:00|797.9|793.4|797.9|793.4|798.1|793.6|797.4|792.9|2851
1754960400000|2025-08-12 01:00:00|797.8|793.3|795.8|791.3|798.8|794.3|795.8|791.3|5316
1754960700000|2025-08-12 01:05:00|795.9|791.4|796.7|792.2|797.8|793.3|795.9|791.4|1866
1754961000000|2025-08-12 01:10:00|796.3|791.8|795.7|791.2|796.7|792.2|793.9|789.4|3648
1754961300000|2025-08-12 01:15:00|795.8|791.3|796.4|791.9|797.2|792.7|795.7|791.2|3411
1754961600000|2025-08-12 01:20:00|796.8|792.3|796.4|791.9|796.9|792.4|795.8|791.3|1534
1754961900000|2025-08-12 01:25:00|796.3|791.8|796|791.5|796.9|792.4|795.9|791.4|1071
1754962200000|2025-08-12 01:30:00|796.4|791.9|797.3|792.8|797.3|792.8|796.4|791.9|2017
1754962500000|2025-08-12 01:35:00|797.8|793.3|798.8|794.3|798.8|794.3|797.3|792.8|1702
1754962800000|2025-08-12 01:40:00|798.3|793.8|798.9|794.4|800.4|795.9|798.3|793.8|2719
1754963100000|2025-08-12 01:45:00|798.8|794.3|799.3|794.8|799.3|794.8|798.3|793.8|916
1754963400000|2025-08-12 01:50:00|799.2|794.7|798.8|794.3|799.3|794.8|798.8|794.3|950
1754963700000|2025-08-12 01:55:00|798.7|794.2|798.8|794.3|799.2|794.7|798.3|793.8|1641
1754964000000|2025-08-12 02:00:00|798.7|794.2|797.8|793.3|798.7|794.2|797.3|792.8|1813
1754964300000|2025-08-12 02:05:00|798.2|793.7|797.9|793.4|798.5|794|797.7|793.2|2360
1754964600000|2025-08-12 02:10:00|797.7|793.2|798.2|793.7|798.2|793.7|797.1|792.6|2984
1754965800000|2025-08-12 02:30:00|797.9|793.4|799.1|794.6|799.2|794.7|797.7|793.2|3894
1754966100000|2025-08-12 02:35:00|799.2|794.7|800.2|795.7|800.2|795.7|799.2|794.7|1219
1754966400000|2025-08-12 02:40:00|800.1|795.6|800.6|796.1|800.6|796.1|799.7|795.2|1098
1754966700000|2025-08-12 02:45:00|800.5|796|800.1|795.6|800.6|796.1|799.6|795.1|1471
1754967000000|2025-08-12 02:50:00|800.5|796|801|796.5|801|796.5|800.5|796|1253
1754967300000|2025-08-12 02:55:00|800.9|796.4|800.5|796|801|796.5|800|795.5|1241
1754967600000|2025-08-12 03:00:00|800.6|796.1|801.1|796.6|801.1|796.6|800.5|796|2025
1754967900000|2025-08-12 03:05:00|801.2|796.7|801.7|797.2|802.1|797.6|801.1|796.6|1633
1754968200000|2025-08-12 03:10:00|802.1|797.6|803.1|798.6|803.1|798.6|802.1|797.6|1619
1754968500000|2025-08-12 03:15:00|803.5|799|803.1|798.6|804|799.5|802.6|798.1|1794
1754968800000|2025-08-12 03:20:00|802.7|798.2|802.2|797.7|803.1|798.6|801.7|797.2|1622
1754969100000|2025-08-12 03:25:00|801.9|797.4|801.8|797.3|802.2|797.7|801.1|796.6|1467
1754969400000|2025-08-12 03:30:00|801.2|796.7|801.2|796.7|801.2|796.7|801.2|796.7|0
1754976600000|2025-08-12 05:30:00|801.8|797.3|804.1|799.6|804.6|800.1|801.8|797.3|3946
1754976900000|2025-08-12 05:35:00|804.5|800|804.6|800.1|804.7|800.2|803.1|798.6|2192
1754977200000|2025-08-12 05:40:00|804.2|799.7|805|800.5|805.1|800.6|804.1|799.6|1430
1754977500000|2025-08-12 05:45:00|805.1|800.6|802.8|798.3|805.5|801|802.8|798.3|2732
1754977800000|2025-08-12 05:50:00|803.2|798.7|804.4|799.9|804.4|799.9|803.2|798.7|3366
1754978100000|2025-08-12 05:55:00|804.2|799.7|803.5|799|804.4|799.9|803.5|799|1585
1754978400000|2025-08-12 06:00:00|803.7|799.2|802.4|797.9|803.9|799.4|802.4|797.9|1436
1754978700000|2025-08-12 06:05:00|802.5|798|803.4|798.9|803.4|798.9|802.5|798|1317
1754979000000|2025-08-12 06:10:00|803|798.5|802.9|798.4|803.4|798.9|802.5|798|897
1754979300000|2025-08-12 06:15:00|802.5|798|803.5|799|803.7|799.2|802.5|798|973
1754979600000|2025-08-12 06:20:00|803.9|799.4|804.9|800.4|804.9|800.4|803|798.5|1616
1754979900000|2025-08-12 06:25:00|805.4|800.9|804.9|800.4|805.4|800.9|804.9|800.4|1593
1754980200000|2025-08-12 06:30:00|805.3|800.8|804.9|800.4|805.4|800.9|804.9|800.4|953
1754980500000|2025-08-12 06:35:00|805.2|800.7|804.4|799.9|805.4|800.9|804.4|799.9|1488
1754980800000|2025-08-12 06:40:00|804|799.5|804.4|799.9|804.9|800.4|803.7|799.2|2056
1754981100000|2025-08-12 06:45:00|803.9|799.4|802.9|798.4|803.9|799.4|802.9|798.4|1282
1754981400000|2025-08-12 06:50:00|802.4|797.9|804.4|799.9|804.4|799.9|802.4|797.9|1151
1754981700000|2025-08-12 06:55:00|804.5|800|804.8|800.3|804.9|800.4|803.9|799.4|2446
1754982000000|2025-08-12 07:00:00|804.4|799.9|804.4|799.9|804.4|799.9|804.4|799.9|0
1755003600000|2025-08-12 13:00:00|804.1|799.6|805.1|800.6|806.6|802.1|804|799.5|6839
1755003900000|2025-08-12 13:05:00|805|800.5|803.9|799.4|805.1|800.6|803.6|799.1|2406
1755004200000|2025-08-12 13:10:00|803.7|799.2|803.7|799.2|804.2|799.7|803.2|798.7|1398
1755004500000|2025-08-12 13:15:00|803.6|799.1|805.1|800.6|806.1|801.6|803.6|799.1|2066
1755004800000|2025-08-12 13:20:00|804.6|800.1|805.2|800.7|805.3|800.8|804.6|800.1|1404
1755005100000|2025-08-12 13:25:00|805.1|800.6|806.2|801.7|807.2|802.7|805.1|800.6|3160
1755005400000|2025-08-12 13:30:00|805.8|801.3|805.2|800.7|805.8|801.3|804.8|800.3|1410
1755005700000|2025-08-12 13:35:00|804.7|800.2|803.8|799.3|804.8|800.3|803.8|799.3|1076
1755006000000|2025-08-12 13:40:00|803.3|798.8|803.3|798.8|803.8|799.3|802.8|798.3|1461
1755006300000|2025-08-12 13:45:00|802.8|798.3|802.8|798.3|803.3|798.8|802.8|798.3|652
1755006600000|2025-08-12 13:50:00|802.3|797.8|801.5|797|802.3|797.8|800.6|796.1|2852
1755006900000|2025-08-12 13:55:00|801.3|796.8|801.4|796.9|801.5|797|800.9|796.4|1447
1755007200000|2025-08-12 14:00:00|801.5|797|801.5|797|801.5|797|801.4|796.9|362
1755007500000|2025-08-12 14:05:00|801.4|796.9|801|796.5|801.5|797|800.5|796|745
1755007800000|2025-08-12 14:10:00|800.9|796.4|799.6|795.1|801.4|796.9|799.6|795.1|1313
1755008100000|2025-08-12 14:15:00|800|795.5|800.4|795.9|800.5|796|799.5|795|890
1755008400000|2025-08-12 14:20:00|800.5|796|800|795.5|800.5|796|799.5|795|940
1755008700000|2025-08-12 14:25:00|799.6|795.1|799.5|795|800|795.5|799.5|795|516
1755009000000|2025-08-12 14:30:00|799.9|795.4|799.5|795|800|795.5|799|794.5|567
1755009300000|2025-08-12 14:35:00|799.6|795.1|800|795.5|800.4|795.9|799.5|795|776
1755009600000|2025-08-12 14:40:00|799.9|795.4|800.9|796.4|801.4|796.9|799.9|795.4|553
1755009900000|2025-08-12 14:45:00|801|796.5|801.8|797.3|801.9|797.4|801|796.5|397
1755010200000|2025-08-12 14:50:00|801.9|797.4|801.9|797.4|801.9|797.4|801.4|796.9|443
1755010500000|2025-08-12 14:55:00|802.3|797.8|802.8|798.3|802.8|798.3|802.3|797.8|529
1755010800000|2025-08-12 15:00:00|802.4|797.9|802.4|797.9|802.4|797.9|802.4|797.9|0
1755046800000|2025-08-13 01:00:00|801.8|797.3|802.2|797.7|802.7|798.2|801.2|796.7|2017
1755047100000|2025-08-13 01:05:00|802.7|798.2|803.1|798.6|803.6|799.1|802.1|797.6|1015
1755047400000|2025-08-13 01:10:00|802.7|798.2|802.6|798.1|803.1|798.6|802.5|798|479
1755047700000|2025-08-13 01:15:00|802.5|798|802.2|797.7|802.7|798.2|801.7|797.2|1220
1755048000000|2025-08-13 01:20:00|802.6|798.1|802.2|797.7|802.6|798.1|801.7|797.2|810
1755048300000|2025-08-13 01:25:00|801.7|797.2|803.1|798.6|803.2|798.7|801.7|797.2|789
1755048600000|2025-08-13 01:30:00|802.6|798.1|802.6|798.1|802.6|798.1|801.2|796.7|1118
1755048900000|2025-08-13 01:35:00|802.7|798.2|802.1|797.6|803.1|798.6|802.1|797.6|274
1755049200000|2025-08-13 01:40:00|801.9|797.4|801.2|796.7|801.9|797.4|801|796.5|1397
1755049500000|2025-08-13 01:45:00|801.1|796.6|801.2|796.7|801.6|797.1|801.1|796.6|277
1755049800000|2025-08-13 01:50:00|801.6|797.1|801.7|797.2|802.1|797.6|801.6|797.1|638
1755050100000|2025-08-13 01:55:00|801.6|797.1|801.6|797.1|802.1|797.6|801.2|796.7|385
1755050400000|2025-08-13 02:00:00|801.7|797.2|801.7|797.2|801.7|797.2|800.7|796.2|781
1755050700000|2025-08-13 02:05:00|802.1|797.6|801.7|797.2|802.2|797.7|801.2|796.7|1637
1755051000000|2025-08-13 02:10:00|802.2|797.7|801.2|796.7|802.2|797.7|801.2|796.7|413
1755052200000|2025-08-13 02:30:00|801.3|796.8|801.8|797.3|801.8|797.3|801.2|796.7|940
1755052500000|2025-08-13 02:35:00|802.3|797.8|802.3|797.8|802.3|797.8|801.6|797.1|1061
1755052800000|2025-08-13 02:40:00|802.2|797.7|801.3|796.8|802.3|797.8|801.3|796.8|439
1755053100000|2025-08-13 02:45:00|801.2|796.7|800.8|796.3|801.3|796.8|800.8|796.3|1591
1755053400000|2025-08-13 02:50:00|801.3|796.8|801.3|796.8|801.4|796.9|800.8|796.3|576
1755053700000|2025-08-13 02:55:00|801.2|796.7|800.8|796.3|801.3|796.8|800.7|796.2|722
1755054000000|2025-08-13 03:00:00|800.9|796.4|800.8|796.3|801.3|796.8|800.8|796.3|424
1755054300000|2025-08-13 03:05:00|800.9|796.4|802.4|797.9|802.4|797.9|800.9|796.4|1208
1755054600000|2025-08-13 03:10:00|802.9|798.4|803.4|798.9|803.4|798.9|802.9|798.4|910
1755054900000|2025-08-13 03:15:00|802.9|798.4|803.4|798.9|803.4|798.9|802.9|798.4|1087
1755055200000|2025-08-13 03:20:00|802.9|798.4|803.9|799.4|804.4|799.9|802.9|798.4|1158
1755055500000|2025-08-13 03:25:00|803.4|798.9|803.9|799.4|803.9|799.4|802.9|798.4|566
1755063000000|2025-08-13 05:30:00|803.8|799.3|802.3|797.8|803.8|799.3|802.3|797.8|968
1755063300000|2025-08-13 05:35:00|801.9|797.4|802.8|798.3|802.8|798.3|801.9|797.4|570
1755063600000|2025-08-13 05:40:00|802.7|798.2|801.8|797.3|802.7|798.2|801.3|796.8|541
1755063900000|2025-08-13 05:45:00|801.9|797.4|802.4|797.9|802.9|798.4|801.9|797.4|1285
1755064200000|2025-08-13 05:50:00|801.9|797.4|801.4|796.9|802.4|797.9|801.4|796.9|442
1755064500000|2025-08-13 05:55:00|800.9|796.4|801.4|796.9|801.4|796.9|800.9|796.4|590
1755064800000|2025-08-13 06:00:00|801.9|797.4|802.4|797.9|802.4|797.9|801.9|797.4|375
1755065100000|2025-08-13 06:05:00|801.9|797.4|802.4|797.9|802.9|798.4|801.9|797.4|1553
1755065400000|2025-08-13 06:10:00|802.8|798.3|801|796.5|802.9|798.4|801|796.5|2681
1755065700000|2025-08-13 06:15:00|801.4|796.9|801.4|796.9|801.9|797.4|800.9|796.4|1988
1755066000000|2025-08-13 06:20:00|801.2|796.7|801.4|796.9|801.4|796.9|800.4|795.9|613
1755066300000|2025-08-13 06:25:00|801.3|796.8|800.8|796.3|801.3|796.8|800.3|795.8|726
1755066600000|2025-08-13 06:30:00|800.9|796.4|800.9|796.4|801.4|796.9|800.4|795.9|713
1755066900000|2025-08-13 06:35:00|801.4|796.9|801.4|796.9|801.4|796.9|800.9|796.4|705
1755067200000|2025-08-13 06:40:00|800.9|796.4|801.4|796.9|801.5|797|800.9|796.4|724
1755067500000|2025-08-13 06:45:00|801.5|797|801.4|796.9|801.9|797.4|801.4|796.9|646
1755067800000|2025-08-13 06:50:00|801.9|797.4|801.4|796.9|802.4|797.9|801.4|796.9|1266
1755068100000|2025-08-13 06:55:00|800.9|796.4|799.4|794.9|800.9|796.4|798.9|794.4|3247
1755068400000|2025-08-13 07:00:00|799|794.5|799.4|794.9|799.4|794.9|799|794.5|0
1755090000000|2025-08-13 13:00:00|795.8|791.3|801.1|796.6|801.6|797.1|795.5|791|5531
1755090300000|2025-08-13 13:05:00|800.6|796.1|800.3|795.8|801.3|796.8|799.3|794.8|2161
1755090600000|2025-08-13 13:10:00|800.8|796.3|800.3|795.8|800.8|796.3|799.8|795.3|1030
1755090900000|2025-08-13 13:15:00|799.8|795.3|800.2|795.7|800.8|796.3|799.8|795.3|644
1755091200000|2025-08-13 13:20:00|800.1|795.6|800.8|796.3|800.8|796.3|798.7|794.2|2211
1755091500000|2025-08-13 13:25:00|801.3|796.8|799.8|795.3|801.3|796.8|799.8|795.3|1571
1755091800000|2025-08-13 13:30:00|800.3|795.8|799.8|795.3|800.3|795.8|799.3|794.8|489
1755092100000|2025-08-13 13:35:00|800.3|795.8|799.2|794.7|800.3|795.8|799.1|794.6|1667
1755092400000|2025-08-13 13:40:00|799.3|794.8|799.7|795.2|800.2|795.7|799.3|794.8|298
1755092700000|2025-08-13 13:45:00|799.8|795.3|800.7|796.2|800.8|796.3|799.7|795.2|701
1755093000000|2025-08-13 13:50:00|800.6|796.1|800.7|796.2|800.7|796.2|800.2|795.7|225
1755093300000|2025-08-13 13:55:00|800.6|796.1|800.7|796.2|800.7|796.2|800.2|795.7|382
1755093600000|2025-08-13 14:00:00|800.2|795.7|800.2|795.7|800.8|796.3|800.2|795.7|404
1755093900000|2025-08-13 14:05:00|800.3|795.8|800.2|795.7|800.3|795.8|800.2|795.7|187
1755094200000|2025-08-13 14:10:00|800.3|795.8|799.7|795.2|800.3|795.8|799.7|795.2|477
1755094500000|2025-08-13 14:15:00|799.6|795.1|797.7|793.2|799.7|795.2|797.3|792.8|2106
1755094800000|2025-08-13 14:20:00|797.8|793.3|798.7|794.2|798.7|794.2|797.8|793.3|282
1755095100000|2025-08-13 14:25:00|798.8|794.3|798.7|794.2|798.8|794.3|798.7|794.2|326
1755095400000|2025-08-13 14:30:00|798.2|793.7|798.3|793.8|798.3|793.8|797.7|793.2|398
1755095700000|2025-08-13 14:35:00|798.2|793.7|798.3|793.8|798.3|793.8|797.8|793.3|330
1755096000000|2025-08-13 14:40:00|798.2|793.7|797.8|793.3|798.2|793.7|797.8|793.3|463
1755096300000|2025-08-13 14:45:00|798.2|793.7|798.3|793.8|798.3|793.8|797.8|793.3|176
1755096600000|2025-08-13 14:50:00|798.2|793.7|798.3|793.8|798.3|793.8|798.2|793.7|96
1755096900000|2025-08-13 14:55:00|798.2|793.7|798.9|794.4|799.1|794.6|798.2|793.7|460
1755133200000|2025-08-14 01:00:00|799.1|794.6|798.7|794.2|799.7|795.2|798.1|793.6|1556
1755133500000|2025-08-14 01:05:00|799.1|794.6|799.2|794.7|799.7|795.2|798.7|794.2|494
1755133800000|2025-08-14 01:10:00|799.1|794.6|798.7|794.2|799.2|794.7|798.7|794.2|639
1755134100000|2025-08-14 01:15:00|799.2|794.7|798.7|794.2|799.2|794.7|798.7|794.2|209
1755134400000|2025-08-14 01:20:00|798.6|794.1|798.2|793.7|798.6|794.1|797.7|793.2|717
1755134700000|2025-08-14 01:25:00|797.7|793.2|797.7|793.2|797.7|793.2|797.2|792.7|773
1755135000000|2025-08-14 01:30:00|797.3|792.8|797.7|793.2|797.7|793.2|797.2|792.7|274
1755135300000|2025-08-14 01:35:00|797.2|792.7|796.8|792.3|797.2|792.7|796.8|792.3|227
1755135600000|2025-08-14 01:40:00|796.7|792.2|795.9|791.4|797.7|793.2|795.9|791.4|1270
1755135900000|2025-08-14 01:45:00|795.8|791.3|794.9|790.4|795.9|791.4|793.9|789.4|2796
1755136200000|2025-08-14 01:50:00|795.4|790.9|795.4|790.9|795.9|791.4|794.9|790.4|872
1755136500000|2025-08-14 01:55:00|795.6|791.1|794.9|790.4|795.9|791.4|794.4|789.9|479
1755136800000|2025-08-14 02:00:00|794.4|789.9|795.9|791.4|796.4|791.9|794.4|789.9|504
1755137100000|2025-08-14 02:05:00|796.4|791.9|796.9|792.4|796.9|792.4|796.3|791.8|651
1755137400000|2025-08-14 02:10:00|797.3|792.8|796.9|792.4|797.4|792.9|796.4|791.9|568
1755138600000|2025-08-14 02:30:00|796.8|792.3|794.4|789.9|797.3|792.8|794.4|789.9|1116
1755138900000|2025-08-14 02:35:00|794.3|789.8|792.5|788|794.3|789.8|792.5|788|2623
1755139200000|2025-08-14 02:40:00|792|787.5|789.6|785.1|792|787.5|789.6|785.1|3424
1755139500000|2025-08-14 02:45:00|789.7|785.2|786.7|782.2|790.5|786|785.7|781.2|4245
1755139800000|2025-08-14 02:50:00|786.5|782|787.7|783.2|787.7|783.2|786.3|781.8|1407
1755140100000|2025-08-14 02:55:00|787.6|783.1|787.2|782.7|789.1|784.6|787.2|782.7|1550
1755140400000|2025-08-14 03:00:00|787.7|783.2|786.7|782.2|787.7|783.2|786.2|781.7|1584
1755140700000|2025-08-14 03:05:00|786.8|782.3|787.2|782.7|787.7|783.2|786.3|781.8|1215
1755141000000|2025-08-14 03:10:00|786.7|782.2|786.2|781.7|787.2|782.7|785.7|781.2|1286
1755141300000|2025-08-14 03:15:00|785.8|781.3|782.5|778|786.2|781.7|782|777.5|7289
1755141600000|2025-08-14 03:20:00|782.4|777.9|781.1|776.6|782.4|777.9|780|775.5|4515
1755141900000|2025-08-14 03:25:00|781.5|777|779.6|775.1|781.5|777|778.9|774.4|3177
1755142200000|2025-08-14 03:30:00|780|775.5|780|775.5|780|775.5|780|775.5|0
1755149400000|2025-08-14 05:30:00|779.6|775.1|778.5|774|779.6|775.1|775.9|771.4|6423
1755149700000|2025-08-14 05:35:00|779|774.5|779.8|775.3|780.3|775.8|778.9|774.4|2406
1755150000000|2025-08-14 05:40:00|780.2|775.7|779.8|775.3|780.3|775.8|779.3|774.8|1194
1755150300000|2025-08-14 05:45:00|779.3|774.8|779.9|775.4|779.9|775.4|777.9|773.4|1682
1755150600000|2025-08-14 05:50:00|779.8|775.3|778.9|774.4|779.8|775.3|777.9|773.4|1061
1755150900000|2025-08-14 05:55:00|778.8|774.3|779|774.5|779.5|775|777.9|773.4|2245
1755151200000|2025-08-14 06:00:00|779.1|774.6|779.5|775|780|775.5|778.6|774.1|1340
1755151500000|2025-08-14 06:05:00|779|774.5|779.5|775|779.5|775|778.5|774|878
1755151800000|2025-08-14 06:10:00|779|774.5|778.5|774|779|774.5|778.5|774|528
1755152100000|2025-08-14 06:15:00|778.4|773.9|779|774.5|779.5|775|777.5|773|1788
1755152400000|2025-08-14 06:20:00|778.5|774|780|775.5|780|775.5|778.5|774|884
1755152700000|2025-08-14 06:25:00|780.5|776|780.5|776|781|776.5|780|775.5|1098
1755153000000|2025-08-14 06:30:00|781|776.5|780.9|776.4|781.9|777.4|780.5|776|976
1755153300000|2025-08-14 06:35:00|781.3|776.8|779.4|774.9|781.3|776.8|779.4|774.9|871
1755153600000|2025-08-14 06:40:00|779.5|775|779|774.5|779.9|775.4|779|774.5|1392
1755153900000|2025-08-14 06:45:00|778.5|774|779|774.5|779.5|775|778.1|773.6|1397
1755154200000|2025-08-14 06:50:00|779.1|774.6|779.1|774.6|779.5|775|778.6|774.1|953
1755154500000|2025-08-14 06:55:00|779.2|774.7|779.1|774.6|779.6|775.1|779|774.5|1577
1755176400000|2025-08-14 13:00:00|781.8|777.3|781.4|776.9|782.1|777.6|780.9|776.4|2636
1755176700000|2025-08-14 13:05:00|781.5|777|782.4|777.9|782.9|778.4|781.5|777|1350
1755177000000|2025-08-14 13:10:00|782.9|778.4|783.7|779.2|783.8|779.3|782.9|778.4|1357
1755177300000|2025-08-14 13:15:00|783.2|778.7|784.7|780.2|784.7|780.2|782.4|777.9|881
1755177600000|2025-08-14 13:20:00|784.6|780.1|785.1|780.6|785.6|781.1|783.7|779.2|917
1755177900000|2025-08-14 13:25:00|784.7|780.2|785.1|780.6|785.6|781.1|784.6|780.1|566
1755178200000|2025-08-14 13:30:00|785.2|780.7|784.7|780.2|785.2|780.7|784.2|779.7|1110
1755178500000|2025-08-14 13:35:00|784.8|780.3|784.7|780.2|785.2|780.7|784.7|780.2|1023
1755178800000|2025-08-14 13:40:00|785.1|780.6|784.7|780.2|786.1|781.6|784.6|780.1|1017
1755179100000|2025-08-14 13:45:00|785.1|780.6|784.6|780.1|785.1|780.6|784.6|780.1|348
1755179400000|2025-08-14 13:50:00|784.2|779.7|784.6|780.1|785.1|780.6|784.1|779.6|283
1755179700000|2025-08-14 13:55:00|784.2|779.7|783.7|779.2|784.2|779.7|783.7|779.2|247
1755180000000|2025-08-14 14:00:00|784.2|779.7|784.6|780.1|785.6|781.1|784.2|779.7|404
1755180300000|2025-08-14 14:05:00|785.1|780.6|785.1|780.6|785.1|780.6|785.1|780.6|56
1755180600000|2025-08-14 14:10:00|784.6|780.1|784.6|780.1|784.6|780.1|784.1|779.6|76
1755180900000|2025-08-14 14:15:00|784.1|779.6|784.6|780.1|784.6|780.1|784.1|779.6|199
1755181200000|2025-08-14 14:20:00|784.2|779.7|784.2|779.7|784.7|780.2|784.1|779.6|234
1755181500000|2025-08-14 14:25:00|784.6|780.1|784.2|779.7|784.6|780.1|784.1|779.6|73
1755181800000|2025-08-14 14:30:00|784.7|780.2|784.3|779.8|784.7|780.2|784.3|779.8|875
1755182100000|2025-08-14 14:35:00|784.2|779.7|784.7|780.2|784.7|780.2|784.2|779.7|316
1755182400000|2025-08-14 14:40:00|784.2|779.7|784.2|779.7|784.7|780.2|784.2|779.7|962
1755182700000|2025-08-14 14:45:00|784.7|780.2|783.8|779.3|784.7|780.2|783.7|779.2|1782
1755183000000|2025-08-14 14:50:00|784.2|779.7|783.8|779.3|784.2|779.7|783.8|779.3|78
1755183300000|2025-08-14 14:55:00|784.2|779.7|784.7|780.2|785.2|780.7|783.8|779.3|958
1755183600000|2025-08-14 15:00:00|785.2|780.7|785.2|780.7|785.2|780.7|785.2|780.7|0
1755133200000|2025-08-14 01:00:00|799.1|794.6|798.7|794.2|799.7|795.2|798.1|793.6|1556
1755133500000|2025-08-14 01:05:00|799.1|794.6|799.2|794.7|799.7|795.2|798.7|794.2|494
1755133800000|2025-08-14 01:10:00|799.1|794.6|798.7|794.2|799.2|794.7|798.7|794.2|639
1755134100000|2025-08-14 01:15:00|799.2|794.7|798.7|794.2|799.2|794.7|798.7|794.2|209
1755134400000|2025-08-14 01:20:00|798.6|794.1|798.2|793.7|798.6|794.1|797.7|793.2|717
1755134700000|2025-08-14 01:25:00|797.7|793.2|797.7|793.2|797.7|793.2|797.2|792.7|773
1755135000000|2025-08-14 01:30:00|797.3|792.8|797.7|793.2|797.7|793.2|797.2|792.7|274
1755135300000|2025-08-14 01:35:00|797.2|792.7|796.8|792.3|797.2|792.7|796.8|792.3|227
1755135600000|2025-08-14 01:40:00|796.7|792.2|795.9|791.4|797.7|793.2|795.9|791.4|1270
1755135900000|2025-08-14 01:45:00|795.8|791.3|794.9|790.4|795.9|791.4|793.9|789.4|2796
1755136200000|2025-08-14 01:50:00|795.4|790.9|795.4|790.9|795.9|791.4|794.9|790.4|872
1755136500000|2025-08-14 01:55:00|795.6|791.1|794.9|790.4|795.9|791.4|794.4|789.9|479
1755136800000|2025-08-14 02:00:00|794.4|789.9|795.9|791.4|796.4|791.9|794.4|789.9|504
1755137100000|2025-08-14 02:05:00|796.4|791.9|796.9|792.4|796.9|792.4|796.3|791.8|651
1755137400000|2025-08-14 02:10:00|797.3|792.8|796.9|792.4|797.4|792.9|796.4|791.9|568
1755138600000|2025-08-14 02:30:00|796.8|792.3|794.4|789.9|797.3|792.8|794.4|789.9|1116
1755138900000|2025-08-14 02:35:00|794.3|789.8|792.5|788|794.3|789.8|792.5|788|2623
1755139200000|2025-08-14 02:40:00|792|787.5|789.6|785.1|792|787.5|789.6|785.1|3424
1755139500000|2025-08-14 02:45:00|789.7|785.2|786.7|782.2|790.5|786|785.7|781.2|4245
1755139800000|2025-08-14 02:50:00|786.5|782|787.7|783.2|787.7|783.2|786.3|781.8|1407
1755140100000|2025-08-14 02:55:00|787.6|783.1|787.2|782.7|789.1|784.6|787.2|782.7|1550
1755140400000|2025-08-14 03:00:00|787.7|783.2|786.7|782.2|787.7|783.2|786.2|781.7|1584
1755140700000|2025-08-14 03:05:00|786.8|782.3|787.2|782.7|787.7|783.2|786.3|781.8|1215
1755141000000|2025-08-14 03:10:00|786.7|782.2|786.2|781.7|787.2|782.7|785.7|781.2|1286
1755141300000|2025-08-14 03:15:00|785.8|781.3|782.5|778|786.2|781.7|782|777.5|7289
1755141600000|2025-08-14 03:20:00|782.4|777.9|781.1|776.6|782.4|777.9|780|775.5|4515
1755141900000|2025-08-14 03:25:00|781.5|777|779.6|775.1|781.5|777|778.9|774.4|3177
1755142200000|2025-08-14 03:30:00|780|775.5|780|775.5|780|775.5|780|775.5|0
1755149400000|2025-08-14 05:30:00|779.6|775.1|778.5|774|779.6|775.1|775.9|771.4|6423
1755149700000|2025-08-14 05:35:00|779|774.5|779.8|775.3|780.3|775.8|778.9|774.4|2406
1755150000000|2025-08-14 05:40:00|780.2|775.7|779.8|775.3|780.3|775.8|779.3|774.8|1194
1755150300000|2025-08-14 05:45:00|779.3|774.8|779.9|775.4|779.9|775.4|777.9|773.4|1682
1755150600000|2025-08-14 05:50:00|779.8|775.3|778.9|774.4|779.8|775.3|777.9|773.4|1061
1755150900000|2025-08-14 05:55:00|778.8|774.3|779|774.5|779.5|775|777.9|773.4|2245
1755151200000|2025-08-14 06:00:00|779.1|774.6|779.5|775|780|775.5|778.6|774.1|1340
1755151500000|2025-08-14 06:05:00|779|774.5|779.5|775|779.5|775|778.5|774|878
1755151800000|2025-08-14 06:10:00|779|774.5|778.5|774|779|774.5|778.5|774|528
1755152100000|2025-08-14 06:15:00|778.4|773.9|779|774.5|779.5|775|777.5|773|1788
1755152400000|2025-08-14 06:20:00|778.5|774|780|775.5|780|775.5|778.5|774|884
1755152700000|2025-08-14 06:25:00|780.5|776|780.5|776|781|776.5|780|775.5|1098
1755153000000|2025-08-14 06:30:00|781|776.5|780.9|776.4|781.9|777.4|780.5|776|976
1755153300000|2025-08-14 06:35:00|781.3|776.8|779.4|774.9|781.3|776.8|779.4|774.9|871
1755153600000|2025-08-14 06:40:00|779.5|775|779|774.5|779.9|775.4|779|774.5|1392
1755153900000|2025-08-14 06:45:00|778.5|774|779|774.5|779.5|775|778.1|773.6|1397
1755154200000|2025-08-14 06:50:00|779.1|774.6|779.1|774.6|779.5|775|778.6|774.1|953
1755154500000|2025-08-14 06:55:00|779.2|774.7|779.1|774.6|779.6|775.1|779|774.5|1577
1755176400000|2025-08-14 13:00:00|781.8|777.3|781.4|776.9|782.1|777.6|780.9|776.4|2636
1755176700000|2025-08-14 13:05:00|781.5|777|782.4|777.9|782.9|778.4|781.5|777|1350
1755177000000|2025-08-14 13:10:00|782.9|778.4|783.7|779.2|783.8|779.3|782.9|778.4|1357
1755177300000|2025-08-14 13:15:00|783.2|778.7|784.7|780.2|784.7|780.2|782.4|777.9|881
1755177600000|2025-08-14 13:20:00|784.6|780.1|785.1|780.6|785.6|781.1|783.7|779.2|917
1755177900000|2025-08-14 13:25:00|784.7|780.2|785.1|780.6|785.6|781.1|784.6|780.1|566
1755178200000|2025-08-14 13:30:00|785.2|780.7|784.7|780.2|785.2|780.7|784.2|779.7|1110
1755178500000|2025-08-14 13:35:00|784.8|780.3|784.7|780.2|785.2|780.7|784.7|780.2|1023
1755178800000|2025-08-14 13:40:00|785.1|780.6|784.7|780.2|786.1|781.6|784.6|780.1|1017
1755179100000|2025-08-14 13:45:00|785.1|780.6|784.6|780.1|785.1|780.6|784.6|780.1|348
1755179400000|2025-08-14 13:50:00|784.2|779.7|784.6|780.1|785.1|780.6|784.1|779.6|283
1755179700000|2025-08-14 13:55:00|784.2|779.7|783.7|779.2|784.2|779.7|783.7|779.2|247
1755180000000|2025-08-14 14:00:00|784.2|779.7|784.6|780.1|785.6|781.1|784.2|779.7|404
1755180300000|2025-08-14 14:05:00|785.1|780.6|785.1|780.6|785.1|780.6|785.1|780.6|56
1755180600000|2025-08-14 14:10:00|784.6|780.1|784.6|780.1|784.6|780.1|784.1|779.6|76
1755180900000|2025-08-14 14:15:00|784.1|779.6|784.6|780.1|784.6|780.1|784.1|779.6|199
1755181200000|2025-08-14 14:20:00|784.2|779.7|784.2|779.7|784.7|780.2|784.1|779.6|234
1755181500000|2025-08-14 14:25:00|784.6|780.1|784.2|779.7|784.6|780.1|784.1|779.6|73
1755181800000|2025-08-14 14:30:00|784.7|780.2|784.3|779.8|784.7|780.2|784.3|779.8|875
1755182100000|2025-08-14 14:35:00|784.2|779.7|784.7|780.2|784.7|780.2|784.2|779.7|316
1755182400000|2025-08-14 14:40:00|784.2|779.7|784.2|779.7|784.7|780.2|784.2|779.7|962
1755182700000|2025-08-14 14:45:00|784.7|780.2|783.8|779.3|784.7|780.2|783.7|779.2|1782
1755183000000|2025-08-14 14:50:00|784.2|779.7|783.8|779.3|784.2|779.7|783.8|779.3|78
1755183300000|2025-08-14 14:55:00|784.2|779.7|784.7|780.2|785.2|780.7|783.8|779.3|958
1755183600000|2025-08-14 15:00:00|785.2|780.7|785.2|780.7|785.2|780.7|785.2|780.7|0
1755219600000|2025-08-15 01:00:00|781.1|776.6|779.9|775.4|781.9|777.4|779.4|774.9|3682
1755219900000|2025-08-15 01:05:00|780.4|775.9|780.4|775.9|781.9|777.4|780.4|775.9|814
1755220200000|2025-08-15 01:10:00|780.5|776|779.9|775.4|781.4|776.9|779.9|775.4|517
1755220500000|2025-08-15 01:15:00|780|775.5|779.9|775.4|780.4|775.9|779.4|774.9|778
1755220800000|2025-08-15 01:20:00|779.8|775.3|779.4|774.9|779.8|775.3|779.4|774.9|506
1755221100000|2025-08-15 01:25:00|779.9|775.4|779.4|774.9|779.9|775.4|779.4|774.9|643
1755221400000|2025-08-15 01:30:00|778.9|774.4|781.4|776.9|781.4|776.9|778.9|774.4|1066
1755221700000|2025-08-15 01:35:00|780.9|776.4|779.9|775.4|781.4|776.9|779.9|775.4|275
1755222000000|2025-08-15 01:40:00|780|775.5|779.9|775.4|780.4|775.9|779.4|774.9|663
1755222300000|2025-08-15 01:45:00|780|775.5|780.9|776.4|781.4|776.9|779.9|775.4|630
1755222600000|2025-08-15 01:50:00|781|776.5|781.4|776.9|781.5|777|780.9|776.4|645
1755222900000|2025-08-15 01:55:00|781.3|776.8|781.4|776.9|781.4|776.9|780.4|775.9|222
1755223200000|2025-08-15 02:00:00|781.6|777.1|779.9|775.4|781.9|777.4|779.9|775.4|863
1755223500000|2025-08-15 02:05:00|779.4|774.9|778|773.5|779.4|774.9|777.4|772.9|1295
1755223800000|2025-08-15 02:10:00|778.4|773.9|781|776.5|781|776.5|778.4|773.9|2137
1755225000000|2025-08-15 02:30:00|780.9|776.4|780|775.5|781.5|777|780|775.5|954
1755225300000|2025-08-15 02:35:00|779.9|775.4|780|775.5|780|775.5|779.5|775|407
1755225600000|2025-08-15 02:40:00|779.9|775.4|777.5|773|780|775.5|777.5|773|757
1755225900000|2025-08-15 02:45:00|777|772.5|778|773.5|778.5|774|777|772.5|1349
1755226200000|2025-08-15 02:50:00|777.5|773|778|773.5|778|773.5|777.5|773|327
1755226500000|2025-08-15 02:55:00|777.5|773|777|772.5|777.5|773|777|772.5|647
1755226800000|2025-08-15 03:00:00|777.5|773|777|772.5|777.5|773|776.5|772|399
1755227100000|2025-08-15 03:05:00|777.5|773|777|772.5|777.5|773|777|772.5|327
1755227400000|2025-08-15 03:10:00|777.5|773|778|773.5|778.9|774.4|777|772.5|657
1755227700000|2025-08-15 03:15:00|778.5|774|779|774.5|779|774.5|778.5|774|483
1755228000000|2025-08-15 03:20:00|778.5|774|778.6|774.1|779|774.5|776.6|772.1|838
1755228300000|2025-08-15 03:25:00|778.5|774|778.6|774.1|779.1|774.6|778.1|773.6|890
1755235800000|2025-08-15 05:30:00|778.7|774.2|779.1|774.6|780.5|776|778.6|774.1|1274
1755236100000|2025-08-15 05:35:00|779.5|775|780.9|776.4|781.4|776.9|779.5|775|663
1755236400000|2025-08-15 05:40:00|781|776.5|780.9|776.4|781|776.5|780.5|776|305
1755236700000|2025-08-15 05:45:00|781|776.5|781.9|777.4|782.4|777.9|780.9|776.4|612
1755237000000|2025-08-15 05:50:00|782|777.5|781.5|777|782|777.5|781|776.5|637
1755237300000|2025-08-15 05:55:00|781.9|777.4|781.4|776.9|782|777.5|780.5|776|327
1755237600000|2025-08-15 06:00:00|781.5|777|780.4|775.9|781.9|777.4|779.9|775.4|519
1755237900000|2025-08-15 06:05:00|780|775.5|779.5|775|780|775.5|779.5|775|926
1755238200000|2025-08-15 06:10:00|779.9|775.4|780.5|776|780.5|776|779.9|775.4|102
1755238500000|2025-08-15 06:15:00|780|775.5|779.5|775|780|775.5|779.5|775|235
1755238800000|2025-08-15 06:20:00|780|775.5|780|775.5|780.5|776|779.5|775|123
1755239100000|2025-08-15 06:25:00|779.5|775|780|775.5|780.5|776|778.5|774|387
1755239400000|2025-08-15 06:30:00|780.5|776|779|774.5|781|776.5|779|774.5|642
1755239700000|2025-08-15 06:35:00|779.5|775|779.5|775|780|775.5|779|774.5|503
1755240000000|2025-08-15 06:40:00|780|775.5|779.5|775|780|775.5|779.5|775|386
1755240300000|2025-08-15 06:45:00|||||||||416
1755240600000|2025-08-15 06:50:00|779.6|775.1|781|776.5|781|776.5|779.6|775.1|667
1755240900000|2025-08-15 06:55:00|780.9|776.4|780.7|776.2|781.4|776.9|780.4|775.9|1601
1755262800000|2025-08-15 13:00:00|781.4|776.9|782.4|777.9|782.5|778|780|775.5|2412
1755263100000|2025-08-15 13:05:00|782.9|778.4|782.9|778.4|783.3|778.8|781.4|776.9|1093
1755263400000|2025-08-15 13:10:00|782.8|778.3|783.4|778.9|783.4|778.9|782.4|777.9|751
1755263700000|2025-08-15 13:15:00|783.8|779.3|784.2|779.7|785.2|780.7|783.4|778.9|2347
1755264000000|2025-08-15 13:20:00|783.8|779.3|784.8|780.3|785.3|780.8|783.8|779.3|619
1755264300000|2025-08-15 13:25:00|785.2|780.7|784.4|779.9|785.3|780.8|784.4|779.9|187
1755264600000|2025-08-15 13:30:00|784.8|780.3|784.9|780.4|784.9|780.4|784.4|779.9|729
1755264900000|2025-08-15 13:35:00|785.4|780.9|787.4|782.9|787.4|782.9|784.9|780.4|1866
1755265200000|2025-08-15 13:40:00|787.9|783.4|787.4|782.9|787.9|783.4|786.4|781.9|1355
1755265500000|2025-08-15 13:45:00|787.8|783.3|786.8|782.3|787.8|783.3|786.8|782.3|749
1755265800000|2025-08-15 13:50:00|786.4|781.9|785.9|781.4|786.8|782.3|785.4|780.9|609
1755266100000|2025-08-15 13:55:00|786.4|781.9|786.4|781.9|786.4|781.9|786.3|781.8|229
1755266400000|2025-08-15 14:00:00|786.8|782.3|785.8|781.3|786.8|782.3|785.8|781.3|179
1755266700000|2025-08-15 14:05:00|785.9|781.4|786.8|782.3|786.9|782.4|785.8|781.3|480
1755267000000|2025-08-15 14:10:00|786.4|781.9|786.8|782.3|786.8|782.3|786.3|781.8|73
1755267300000|2025-08-15 14:15:00|786.9|782.4|786.4|781.9|787.3|782.8|786.3|781.8|272
1755267600000|2025-08-15 14:20:00|786.8|782.3|786.8|782.3|786.8|782.3|786.3|781.8|44
1755267900000|2025-08-15 14:25:00|786.4|781.9|786.8|782.3|786.9|782.4|786.4|781.9|173
1755268200000|2025-08-15 14:30:00|786.4|781.9|786.9|782.4|786.9|782.4|786.4|781.9|163
1755268500000|2025-08-15 14:35:00|787|782.5|787|782.5|787.4|782.9|786.5|782|991
1755268800000|2025-08-15 14:40:00|786.9|782.4|787.4|782.9|787.5|783|786.5|782|528
1755269100000|2025-08-15 14:45:00|787.3|782.8|786.9|782.4|787.3|782.8|786.9|782.4|82
1755269400000|2025-08-15 14:50:00|787|782.5|786.9|782.4|787.4|782.9|786.9|782.4|338
1755269700000|2025-08-15 14:55:00|787.3|782.8|786.4|781.9|787.8|783.3|786.3|781.8|1210
1755478800000|2025-08-18 01:00:00|785.7|781.2|782.6|778.1|785.7|781.2|781.7|777.2|2044
1755479100000|2025-08-18 01:05:00|782.1|777.6|783.5|779|784.1|779.6|781.6|777.1|1682
1755479400000|2025-08-18 01:10:00|783|778.5|784.5|780|785|780.5|783|778.5|816
1755479700000|2025-08-18 01:15:00|784|779.5|784.5|780|785|780.5|783.1|778.6|761
1755480000000|2025-08-18 01:20:00|785|780.5|785|780.5|786|781.5|784.9|780.4|852
1755480300000|2025-08-18 01:25:00|785.5|781|785.4|780.9|785.9|781.4|784.9|780.4|1084
1755480600000|2025-08-18 01:30:00|785.5|781|785.5|781|786.4|781.9|784.9|780.4|1745
1755480900000|2025-08-18 01:35:00|785.9|781.4|784.4|779.9|785.9|781.4|784.4|779.9|794
1755481200000|2025-08-18 01:40:00|784.9|780.4|784.4|779.9|784.9|780.4|784.4|779.9|539
1755481500000|2025-08-18 01:45:00|784.5|780|784.9|780.4|785.4|780.9|784.5|780|291
1755481800000|2025-08-18 01:50:00|785|780.5|784.9|780.4|785.4|780.9|784.9|780.4|272
1755482100000|2025-08-18 01:55:00|784.5|780|783|778.5|784.5|780|783|778.5|876
1755482400000|2025-08-18 02:00:00|782.5|778|782.5|778|783|778.5|782|777.5|793
1755482700000|2025-08-18 02:05:00|782.6|778.1|782.5|778|783|778.5|782.5|778|867
1755483000000|2025-08-18 02:10:00|782.6|778.1|782|777.5|783|778.5|782|777.5|363
1755484200000|2025-08-18 02:30:00|781.5|777|780.5|776|781.5|777|780.5|776|563
1755484500000|2025-08-18 02:35:00|780|775.5|779.6|775.1|780.5|776|778.5|774|2428
1755484800000|2025-08-18 02:40:00|780|775.5|780.1|775.6|780.5|776|779.1|774.6|708
1755485100000|2025-08-18 02:45:00|780|775.5|779.5|775|780.5|776|779.5|775|1546
1755485400000|2025-08-18 02:50:00|779|774.5|779|774.5|779.5|775|778|773.5|1275
1755485700000|2025-08-18 02:55:00|778.5|774|778.5|774|779|774.5|778|773.5|424
1755486000000|2025-08-18 03:00:00|778.1|773.6|778.5|774|779|774.5|778|773.5|557
1755486300000|2025-08-18 03:05:00|778|773.5|779|774.5|779.5|775|778|773.5|966
1755486600000|2025-08-18 03:10:00|779.5|775|780|775.5|780|775.5|779|774.5|663
1755486900000|2025-08-18 03:15:00|779.5|775|779.5|775|780|775.5|779.5|775|297
1755487200000|2025-08-18 03:20:00|779|774.5|778.5|774|779|774.5|778.5|774|402
1755487500000|2025-08-18 03:25:00|779|774.5|778|773.5|779.5|775|778|773.5|1213
1755495000000|2025-08-18 05:30:00|777.3|772.8|779|774.5|779.4|774.9|777.1|772.6|2887
1755495300000|2025-08-18 05:35:00|779.2|774.7|778|773.5|779.2|774.7|778|773.5|1127
1755495600000|2025-08-18 05:40:00|778.1|773.6|777.1|772.6|778.5|774|777.1|772.6|983
1755495900000|2025-08-18 05:45:00|776.6|772.1|777.1|772.6|777.1|772.6|776.1|771.6|2621
1755496200000|2025-08-18 05:50:00|777|772.5|775.6|771.1|777|772.5|774.7|770.2|1731
1755496500000|2025-08-18 05:55:00|775.1|770.6|775.1|770.6|775.6|771.1|774.1|769.6|1279
1755496800000|2025-08-18 06:00:00|774.6|770.1|774.6|770.1|775.1|770.6|774.1|769.6|1346
1755497100000|2025-08-18 06:05:00|774.1|769.6|773.6|769.1|774.1|769.6|773.1|768.6|2005
1755497400000|2025-08-18 06:10:00|773.1|768.6|772.1|767.6|773.6|769.1|771.7|767.2|2436
1755497700000|2025-08-18 06:15:00|771.6|767.1|771.7|767.2|771.7|767.2|770.7|766.2|4360
1755498000000|2025-08-18 06:20:00|771.2|766.7|773.7|769.2|774.2|769.7|771.2|766.7|2425
1755498300000|2025-08-18 06:25:00|773.9|769.4|773.7|769.2|773.9|769.4|772.7|768.2|825
1755498600000|2025-08-18 06:30:00|773.8|769.3|775.7|771.2|775.7|771.2|773.7|769.2|1492
1755498900000|2025-08-18 06:35:00|775.6|771.1|775.6|771.1|775.7|771.2|775.1|770.6|1200
1755499200000|2025-08-18 06:40:00|775.1|770.6|775.6|771.1|776.1|771.6|775.1|770.6|825
1755499500000|2025-08-18 06:45:00|775.7|771.2|775.2|770.7|775.7|771.2|775.2|770.7|1003
1755499800000|2025-08-18 06:50:00|775.1|770.6|775.6|771.1|776.2|771.7|775.1|770.6|1890
1755500100000|2025-08-18 06:55:00|775.7|771.2|776.2|771.7|776.6|772.1|775.7|771.2|2559
1755522000000|2025-08-18 13:00:00|776.6|772.1|775.3|770.8|777.8|773.3|775.2|770.7|5443
1755522300000|2025-08-18 13:05:00|774.8|770.3|775.3|770.8|775.3|770.8|774.3|769.8|969
1755522600000|2025-08-18 13:10:00|774.8|770.3|775.3|770.8|775.3|770.8|774.3|769.8|760
1755522900000|2025-08-18 13:15:00|774.8|770.3|774.7|770.2|775.3|770.8|773.8|769.3|1824
1755523200000|2025-08-18 13:20:00|774.8|770.3|775.1|770.6|775.2|770.7|774.7|770.2|2000
1755523500000|2025-08-18 13:25:00|775|770.5|775.5|771|775.5|771|774.5|770|1262
1755523800000|2025-08-18 13:30:00|775|770.5|775|770.5|775|770.5|774.5|770|407
1755524100000|2025-08-18 13:35:00|774.9|770.4|774.9|770.4|775|770.5|774.9|770.4|330
1755524400000|2025-08-18 13:40:00|775|770.5|774.4|769.9|775|770.5|774.4|769.9|805
1755524700000|2025-08-18 13:45:00|774.5|770|774.4|769.9|774.5|770|774.4|769.9|778
1755525000000|2025-08-18 13:50:00|||||||||101
1755525300000|2025-08-18 13:55:00|773.9|769.4|774.4|769.9|774.4|769.9|773.9|769.4|263
1755525600000|2025-08-18 14:00:00|773.9|769.4|774.9|770.4|774.9|770.4|773.9|769.4|550
1755525900000|2025-08-18 14:05:00|775.4|770.9|773.9|769.4|775.4|770.9|773.4|768.9|778
1755526200000|2025-08-18 14:10:00|774.4|769.9|774.9|770.4|774.9|770.4|774.4|769.9|488
1755526500000|2025-08-18 14:15:00|774.8|770.3|774.4|769.9|774.8|770.3|774.4|769.9|179
1755526800000|2025-08-18 14:20:00|||||||||10
1755527100000|2025-08-18 14:25:00|||||||||454
1755527400000|2025-08-18 14:30:00|774|769.5|774.4|769.9|774.9|770.4|774|769.5|360
1755527700000|2025-08-18 14:35:00|774.5|770|774.5|770|774.5|770|774.5|770|26
1755528000000|2025-08-18 14:40:00|774.9|770.4|775|770.5|775|770.5|774.5|770|571
1755528300000|2025-08-18 14:45:00|774.9|770.4|775|770.5|775|770.5|774.9|770.4|139
1755528600000|2025-08-18 14:50:00|||||||||25
1755528900000|2025-08-18 14:55:00|774.9|770.4|775.4|770.9|775.4|770.9|774.9|770.4|370
1755565200000|2025-08-19 01:00:00|775.3|770.8|773.4|768.9|775.9|771.4|773.4|768.9|1097
1755565500000|2025-08-19 01:05:00|773|768.5|772.5|768|773.9|769.4|772|767.5|1389
1755565800000|2025-08-19 01:10:00|773|768.5|773|768.5|773|768.5|773|768.5|368
1755566100000|2025-08-19 01:15:00|772.9|768.4|773.5|769|773.9|769.4|772.5|768|747
1755566400000|2025-08-19 01:20:00|774|769.5|773.5|769|774|769.5|773.5|769|516
1755566700000|2025-08-19 01:25:00|774|769.5|775.9|771.4|777.4|772.9|774|769.5|1424
1755567000000|2025-08-19 01:30:00|776|771.5|776|771.5|777.4|772.9|776|771.5|1151
1755567300000|2025-08-19 01:35:00|776.5|772|776|771.5|777|772.5|776|771.5|1277
1755567600000|2025-08-19 01:40:00|775.6|771.1|775.5|771|776|771.5|775|770.5|834
1755567900000|2025-08-19 01:45:00|775|770.5|774|769.5|775|770.5|774|769.5|210
1755568200000|2025-08-19 01:50:00|774.5|770|776|771.5|776|771.5|774.5|770|639
1755568500000|2025-08-19 01:55:00|776.4|771.9|775.9|771.4|776.9|772.4|775.4|770.9|414
1755568800000|2025-08-19 02:00:00|775.8|771.3|774.4|769.9|775.8|771.3|774.4|769.9|872
1755569100000|2025-08-19 02:05:00|774.9|770.4|775.9|771.4|775.9|771.4|774.9|770.4|473
1755569400000|2025-08-19 02:10:00|775.4|770.9|774.9|770.4|776.3|771.8|774.4|769.9|374
1755570600000|2025-08-19 02:30:00|774.8|770.3|775.4|770.9|775.4|770.9|774.4|769.9|476
1755570900000|2025-08-19 02:35:00|775.3|770.8|774.4|769.9|775.4|770.9|773.9|769.4|1040
1755571200000|2025-08-19 02:40:00|773.9|769.4|774.4|769.9|774.4|769.9|773.9|769.4|900
1755571500000|2025-08-19 02:45:00|773.9|769.4|774.4|769.9|774.4|769.9|773.9|769.4|1029
1755571800000|2025-08-19 02:50:00|773.9|769.4|773.9|769.4|774.4|769.9|773.4|768.9|459
1755572100000|2025-08-19 02:55:00|773.4|768.9|772.9|768.4|773.9|769.4|772.9|768.4|737
1755572400000|2025-08-19 03:00:00|772.4|767.9|772.9|768.4|773.4|768.9|772.4|767.9|482
1755572700000|2025-08-19 03:05:00|773.4|768.9|773.4|768.9|774.4|769.9|772.9|768.4|323
1755573000000|2025-08-19 03:10:00|772.9|768.4|772.9|768.4|773.4|768.9|772.4|767.9|404
1755573300000|2025-08-19 03:15:00|772.4|767.9|772.9|768.4|773.4|768.9|771.9|767.4|1711
1755573600000|2025-08-19 03:20:00|772.4|767.9|773.9|769.4|773.9|769.4|772.4|767.9|175
1755573900000|2025-08-19 03:25:00|773.4|768.9|773.9|769.4|773.9|769.4|772.4|767.9|1089
1755574200000|2025-08-19 03:30:00|773.5|769|773.5|769|773.5|769|773.5|769|0
1755581400000|2025-08-19 05:30:00|774|769.5|773.5|769|774.4|769.9|773|768.5|519
1755581700000|2025-08-19 05:35:00|774|769.5|774|769.5|774|769.5|774|769.5|166
1755582000000|2025-08-19 05:40:00|773.5|769|775|770.5|775|770.5|773.5|769|494
1755582300000|2025-08-19 05:45:00|774.9|770.4|774.5|770|774.9|770.4|773.5|769|788
1755582600000|2025-08-19 05:50:00|774.4|769.9|773.5|769|774.5|770|773|768.5|660
1755582900000|2025-08-19 05:55:00|773|768.5|773|768.5|773.5|769|773|768.5|257
1755583200000|2025-08-19 06:00:00|773.5|769|774.5|770|774.5|770|773|768.5|411
1755583500000|2025-08-19 06:05:00|775|770.5|774.5|770|775|770.5|774.5|770|102
1755583800000|2025-08-19 06:10:00|774.4|769.9|773.9|769.4|774.4|769.9|773.4|768.9|599
1755584100000|2025-08-19 06:15:00|774|769.5|773.4|768.9|774.4|769.9|772.9|768.4|344
1755584400000|2025-08-19 06:20:00|772.9|768.4|773.9|769.4|774.3|769.8|772.9|768.4|349
1755584700000|2025-08-19 06:25:00|774.3|769.8|773.9|769.4|774.3|769.8|773.4|768.9|51
1755585000000|2025-08-19 06:30:00|773.7|769.2|773.4|768.9|773.9|769.4|773.4|768.9|354
1755585300000|2025-08-19 06:35:00|773.5|769|774|769.5|774|769.5|773.5|769|133
1755585600000|2025-08-19 06:40:00|774.4|769.9|775.5|771|775.5|771|774.4|769.9|565
1755585900000|2025-08-19 06:45:00|775.9|771.4|776.4|771.9|776.4|771.9|775.9|771.4|283
1755586200000|2025-08-19 06:50:00|776.5|772|776|771.5|776.5|772|776|771.5|709
1755586500000|2025-08-19 06:55:00|775.5|771|775|770.5|775.5|771|774.5|770|1277
1755608400000|2025-08-19 13:00:00|775.5|771|772.5|768|776|771.5|771.6|767.1|4508
1755608700000|2025-08-19 13:05:00|772.6|768.1|772.1|767.6|773|768.5|772.1|767.6|803
1755609000000|2025-08-19 13:10:00|772.6|768.1|771.6|767.1|773|768.5|771.6|767.1|455
1755609300000|2025-08-19 13:15:00|771.1|766.6|770.6|766.1|771.6|767.1|770.6|766.1|1009
1755609600000|2025-08-19 13:20:00|770.1|765.6|768.7|764.2|770.1|765.6|768.2|763.7|1837
1755609900000|2025-08-19 13:25:00|769.2|764.7|767.7|763.2|769.2|764.7|767.7|763.2|2408
1755610200000|2025-08-19 13:30:00|768.2|763.7|767.2|762.7|768.2|763.7|765.8|761.3|1763
1755610500000|2025-08-19 13:35:00|767.7|763.2|767.2|762.7|767.7|763.2|767.2|762.7|223
1755610800000|2025-08-19 13:40:00|767.7|763.2|767.7|763.2|767.7|763.2|766.2|761.7|742
1755611100000|2025-08-19 13:45:00|767.2|762.7|767.2|762.7|767.7|763.2|766.7|762.2|306
1755611400000|2025-08-19 13:50:00|767.6|763.1|768.1|763.6|768.1|763.6|767.6|763.1|516
1755611700000|2025-08-19 13:55:00|767.6|763.1|767.7|763.2|768.1|763.6|767.1|762.6|798
1755612000000|2025-08-19 14:00:00|767.6|763.1|767.2|762.7|767.7|763.2|767.1|762.6|448
1755612300000|2025-08-19 14:05:00|767.1|762.6|766.2|761.7|767.2|762.7|766.2|761.7|399
1755612600000|2025-08-19 14:10:00|765.7|761.2|765.7|761.2|765.7|761.2|765.2|760.7|1459
1755612900000|2025-08-19 14:15:00|765.2|760.7|766.7|762.2|767.2|762.7|765.2|760.7|279
1755613200000|2025-08-19 14:20:00|766.2|761.7|766.2|761.7|766.7|762.2|766.2|761.7|189
1755613500000|2025-08-19 14:25:00|765.7|761.2|765.2|760.7|765.7|761.2|765.2|760.7|473
1755613800000|2025-08-19 14:30:00|||||||||332
1755614100000|2025-08-19 14:35:00|765.7|761.2|765.2|760.7|765.7|761.2|764.7|760.2|351
1755614400000|2025-08-19 14:40:00|764.7|760.2|764.7|760.2|765.2|760.7|764.7|760.2|759
1755614700000|2025-08-19 14:45:00|764.2|759.7|764.7|760.2|765.2|760.7|764.2|759.7|519
1755615000000|2025-08-19 14:50:00|765.2|760.7|767.6|763.1|767.6|763.1|764.7|760.2|709
1755615300000|2025-08-19 14:55:00|767.1|762.6|767.2|762.7|767.2|762.7|766.2|761.7|855
1755651600000|2025-08-20 01:00:00|766.4|761.9|765.6|761.1|767.1|762.6|765.1|760.6|1351
1755651900000|2025-08-20 01:05:00|766.1|761.6|767.5|763|767.5|763|765.6|761.1|1007
1755652200000|2025-08-20 01:10:00|768|763.5|767|762.5|768|763.5|767|762.5|748
1755652500000|2025-08-20 01:15:00|766.6|762.1|768|763.5|768.5|764|766.6|762.1|380
1755652800000|2025-08-20 01:20:00|768.5|764|767|762.5|768.5|764|766.6|762.1|553
1755653100000|2025-08-20 01:25:00|767.5|763|768|763.5|768.5|764|767.5|763|801
1755653400000|2025-08-20 01:30:00|767.5|763|768|763.5|768.5|764|767.5|763|292
1755653700000|2025-08-20 01:35:00|767.5|763|768.5|764|768.5|764|767.5|763|723
1755654000000|2025-08-20 01:40:00|768.9|764.4|768.4|763.9|769.4|764.9|768.4|763.9|467
1755654300000|2025-08-20 01:45:00|768|763.5|768.5|764|768.5|764|767.9|763.4|1144
1755654600000|2025-08-20 01:50:00|768|763.5|768|763.5|768.5|764|768|763.5|153
1755654900000|2025-08-20 01:55:00|768.4|763.9|767.5|763|768.5|764|767.5|763|259
1755655200000|2025-08-20 02:00:00|767|762.5|765.5|761|767.5|763|765.1|760.6|599
1755655500000|2025-08-20 02:05:00|765.1|760.6|768.5|764|768.5|764|765|760.5|921
1755655800000|2025-08-20 02:10:00|769|764.5|769|764.5|770|765.5|768.5|764|1592
1755657000000|2025-08-20 02:30:00|768.5|764|769|764.5|769.5|765|768.5|764|450
1755657300000|2025-08-20 02:35:00|769.5|765|769|764.5|769.5|765|769|764.5|498
1755657600000|2025-08-20 02:40:00|768.5|764|768.5|764|769|764.5|768.5|764|262
1755657900000|2025-08-20 02:45:00|769|764.5|769|764.5|769.5|765|768|763.5|674
1755658200000|2025-08-20 02:50:00|768.5|764|768|763.5|768.5|764|767.5|763|420
1755658500000|2025-08-20 02:55:00|767.5|763|766.5|762|768|763.5|766|761.5|1431
1755658800000|2025-08-20 03:00:00|766.3|761.8|766.5|762|766.5|762|766|761.5|146
1755659100000|2025-08-20 03:05:00|766|761.5|766|761.5|766|761.5|766|761.5|581
1755659400000|2025-08-20 03:10:00|||||||||53
1755659700000|2025-08-20 03:15:00|766.5|762|766.5|762|766.5|762|766|761.5|361
1755660000000|2025-08-20 03:20:00|766.8|762.3|766.5|762|767|762.5|766.5|762|248
1755660300000|2025-08-20 03:25:00|766|761.5|767.5|763|767.5|763|766|761.5|787
1755667800000|2025-08-20 05:30:00|768|763.5|769.9|765.4|770.7|766.2|767|762.5|1639
1755668100000|2025-08-20 05:35:00|770.4|765.9|770.4|765.9|771.4|766.9|770.4|765.9|685
1755668400000|2025-08-20 05:40:00|770.9|766.4|771.8|767.3|772.8|768.3|770.4|765.9|1070
1755668700000|2025-08-20 05:45:00|771.4|766.9|771.9|767.4|771.9|767.4|771.4|766.9|645
1755669000000|2025-08-20 05:50:00|771.8|767.3|771.9|767.4|771.9|767.4|770.9|766.4|515
1755669300000|2025-08-20 05:55:00|771.8|767.3|771.9|767.4|772.4|767.9|770.9|766.4|503
1755669600000|2025-08-20 06:00:00|772|767.5|771.4|766.9|772.4|767.9|771.4|766.9|481
1755669900000|2025-08-20 06:05:00|770.9|766.4|770.4|765.9|770.9|766.4|770.4|765.9|230
1755670200000|2025-08-20 06:10:00|770.5|766|771.4|766.9|771.4|766.9|770.5|766|333
1755670500000|2025-08-20 06:15:00|771.9|767.4|771.9|767.4|771.9|767.4|771.9|767.4|203
1755670800000|2025-08-20 06:20:00|771.4|766.9|770.9|766.4|771.4|766.9|770.9|766.4|271
1755671100000|2025-08-20 06:25:00|770.5|766|770.5|766|770.9|766.4|770.5|766|121
1755671400000|2025-08-20 06:30:00|770.4|765.9|770.9|766.4|771|766.5|770.4|765.9|183
1755671700000|2025-08-20 06:35:00|770.5|766|770.5|766|771.4|766.9|770.5|766|79
1755672000000|2025-08-20 06:40:00|770.9|766.4|770.5|766|770.9|766.4|770.4|765.9|117
1755672300000|2025-08-20 06:45:00|770.9|766.4|771.4|766.9|771.4|766.9|770.9|766.4|96
1755672600000|2025-08-20 06:50:00|771|766.5|772.4|767.9|772.8|768.3|770.5|766|489
1755672900000|2025-08-20 06:55:00|772.3|767.8|772.3|767.8|772.8|768.3|772.3|767.8|742
1755694800000|2025-08-20 13:00:00|773.3|768.8|778.7|774.2|780.8|776.3|773.3|768.8|4615
1755695100000|2025-08-20 13:05:00|778.2|773.7|777.8|773.3|778.3|773.8|777.3|772.8|1215
1755695400000|2025-08-20 13:10:00|777.7|773.2|779.8|775.3|779.8|775.3|777.7|773.2|1003
1755695700000|2025-08-20 13:15:00|780.2|775.7|780.7|776.2|781.2|776.7|780.2|775.7|488
1755696000000|2025-08-20 13:20:00|781.2|776.7|781.2|776.7|783.1|778.6|781.1|776.6|800
1755696300000|2025-08-20 13:25:00|781.6|777.1|780.6|776.1|781.6|777.1|780.6|776.1|822
1755696600000|2025-08-20 13:30:00|780.7|776.2|780.2|775.7|781.1|776.6|780.1|775.6|559
1755696900000|2025-08-20 13:35:00|779.8|775.3|780.7|776.2|780.7|776.2|779.7|775.2|777
1755697200000|2025-08-20 13:40:00|780.2|775.7|781.2|776.7|781.2|776.7|780.2|775.7|517
1755697500000|2025-08-20 13:45:00|781.7|777.2|781.7|777.2|781.7|777.2|781.7|777.2|398
1755697800000|2025-08-20 13:50:00|781.2|776.7|781.7|777.2|781.7|777.2|781.2|776.7|143
1755698100000|2025-08-20 13:55:00|781.2|776.7|781.2|776.7|781.2|776.7|781.2|776.7|122
1755698400000|2025-08-20 14:00:00|781.7|777.2|781.7|777.2|781.7|777.2|781.2|776.7|335
1755698700000|2025-08-20 14:05:00|781.2|776.7|781.2|776.7|781.2|776.7|781.2|776.7|151
1755699000000|2025-08-20 14:10:00|780.7|776.2|781.2|776.7|781.2|776.7|780.7|776.2|371
1755699300000|2025-08-20 14:15:00|780.7|776.2|781.2|776.7|781.2|776.7|780.2|775.7|104
1755699600000|2025-08-20 14:20:00|781.7|777.2|781.2|776.7|781.7|777.2|781.2|776.7|126
1755699900000|2025-08-20 14:25:00|781.7|777.2|782.7|778.2|782.7|778.2|781.2|776.7|89
1755700200000|2025-08-20 14:30:00|782.2|777.7|782.2|777.7|782.7|778.2|782.2|777.7|187
1755700500000|2025-08-20 14:35:00|||||||||122
1755700800000|2025-08-20 14:40:00|782.7|778.2|782.6|778.1|782.7|778.2|782.1|777.6|684
1755701100000|2025-08-20 14:45:00|782.1|777.6|782.1|777.6|782.1|777.6|782.1|777.6|100
1755701400000|2025-08-20 14:50:00|782.2|777.7|781.1|776.6|782.2|777.7|780.7|776.2|384
1755701700000|2025-08-20 14:55:00|780.7|776.2|780.1|775.6|780.7|776.2|780.1|775.6|380
1755738000000|2025-08-21 01:00:00|780|775.5|777.6|773.1|780.6|776.1|777.1|772.6|731
1755738300000|2025-08-21 01:05:00|777.1|772.6|778.1|773.6|778.1|773.6|777.1|772.6|351
1755738600000|2025-08-21 01:10:00|777.6|773.1|776.6|772.1|778.6|774.1|776.1|771.6|698
1755738900000|2025-08-21 01:15:00|777.1|772.6|776.1|771.6|777.1|772.6|776.1|771.6|116
1755739200000|2025-08-21 01:20:00|776.2|771.7|777.1|772.6|777.1|772.6|776.2|771.7|111
1755739500000|2025-08-21 01:25:00|776.6|772.1|777.6|773.1|778.1|773.6|776.6|772.1|489
1755739800000|2025-08-21 01:30:00|777.1|772.6|776.6|772.1|777.6|773.1|776.6|772.1|418
1755740100000|2025-08-21 01:35:00|776.7|772.2|777.2|772.7|778.1|773.6|776.7|772.2|41
1755740400000|2025-08-21 01:40:00|777.1|772.6|776.7|772.2|777.2|772.7|776.6|772.1|456
1755740700000|2025-08-21 01:45:00|777.2|772.7|777.2|772.7|777.7|773.2|777.2|772.7|197
1755741000000|2025-08-21 01:50:00|777.1|772.6|776.7|772.2|777.1|772.6|776.6|772.1|129
1755741300000|2025-08-21 01:55:00|776.6|772.1|776.7|772.2|776.7|772.2|776.2|771.7|61
1755741600000|2025-08-21 02:00:00|777.2|772.7|777.7|773.2|777.7|773.2|776.7|772.2|239
1755741900000|2025-08-21 02:05:00|777.6|773.1|775.7|771.2|778.2|773.7|775.7|771.2|400
1755742200000|2025-08-21 02:10:00|776.2|771.7|775.7|771.2|776.2|771.7|775.7|771.2|468
1755743400000|2025-08-21 02:30:00|776.2|771.7|777.2|772.7|777.2|772.7|775.7|771.2|819
1755743700000|2025-08-21 02:35:00|776.7|772.2|777.2|772.7|777.2|772.7|776.7|772.2|276
1755744000000|2025-08-21 02:40:00|777.7|773.2|777.2|772.7|777.7|773.2|777.2|772.7|232
1755744300000|2025-08-21 02:45:00|777.7|773.2|777.2|772.7|777.7|773.2|777.2|772.7|233
1755744600000|2025-08-21 02:50:00|776.7|772.2|777.7|773.2|777.7|773.2|776.7|772.2|254
1755744900000|2025-08-21 02:55:00|778.2|773.7|777.7|773.2|778.2|773.7|777.2|772.7|454
1755745200000|2025-08-21 03:00:00|778.2|773.7|778.7|774.2|778.7|774.2|778.2|773.7|399
1755745500000|2025-08-21 03:05:00|778.2|773.7|778.7|774.2|778.7|774.2|778.2|773.7|454
1755745800000|2025-08-21 03:10:00|778.2|773.7|779.7|775.2|779.7|775.2|778.2|773.7|252
1755746100000|2025-08-21 03:15:00|780.2|775.7|780.7|776.2|780.7|776.2|780.2|775.7|310
1755746400000|2025-08-21 03:20:00|780.6|776.1|780.7|776.2|781.2|776.7|780.2|775.7|480
1755746700000|2025-08-21 03:25:00|780.2|775.7|781.2|776.7|782.2|777.7|780.2|775.7|718
1755754200000|2025-08-21 05:30:00|781.7|777.2|780.7|776.2|781.7|777.2|780.2|775.7|1327
1755754500000|2025-08-21 05:35:00|780.2|775.7|780.7|776.2|780.7|776.2|780.2|775.7|330
1755754800000|2025-08-21 05:40:00|781.2|776.7|781.2|776.7|781.2|776.7|780.2|775.7|450
1755755100000|2025-08-21 05:45:00|780.7|776.2|780.7|776.2|781.7|777.2|780.7|776.2|287
1755755400000|2025-08-21 05:50:00|780.2|775.7|780.7|776.2|780.7|776.2|780.2|775.7|324
1755755700000|2025-08-21 05:55:00|780.2|775.7|780.7|776.2|780.7|776.2|780.2|775.7|448
1755756000000|2025-08-21 06:00:00|780.2|775.7|779.2|774.7|780.2|775.7|779.2|774.7|589
1755756300000|2025-08-21 06:05:00|779.7|775.2|779.7|775.2|780.2|775.7|779.7|775.2|128
1755756600000|2025-08-21 06:10:00|780.2|775.7|781.2|776.7|781.2|776.7|780.2|775.7|432
1755756900000|2025-08-21 06:15:00|781.7|777.2|782.2|777.7|782.2|777.7|781.7|777.2|1120
1755757200000|2025-08-21 06:20:00|781.7|777.2|781.2|776.7|781.7|777.2|781.2|776.7|1193
1755757500000|2025-08-21 06:25:00|780.7|776.2|780.7|776.2|781.2|776.7|780.2|775.7|376
1755757800000|2025-08-21 06:30:00|780.2|775.7|778.7|774.2|780.2|775.7|778.7|774.2|252
1755758100000|2025-08-21 06:35:00|779.2|774.7|778.2|773.7|779.2|774.7|778.2|773.7|511
1755758400000|2025-08-21 06:40:00|778.7|774.2|777.2|772.7|778.7|774.2|777.2|772.7|503
1755758700000|2025-08-21 06:45:00|776.7|772.2|777.2|772.7|777.7|773.2|776.7|772.2|357
1755759000000|2025-08-21 06:50:00|776.7|772.2|777.2|772.7|777.2|772.7|775.7|771.2|900
1755759300000|2025-08-21 06:55:00|776.7|772.2|775.7|771.2|777.2|772.7|775.7|771.2|1034
1755781200000|2025-08-21 13:00:00|774.7|770.2|775.3|770.8|776.3|771.8|773.2|768.7|3016
1755781500000|2025-08-21 13:05:00|774.8|770.3|777.3|772.8|777.3|772.8|774.8|770.3|747
1755781800000|2025-08-21 13:10:00|777.2|772.7|777.8|773.3|777.8|773.3|776.8|772.3|357
1755782100000|2025-08-21 13:15:00|777.7|773.2|776.2|771.7|777.8|773.3|775.8|771.3|430
1755782400000|2025-08-21 13:20:00|775.8|771.3|775.7|771.2|776.2|771.7|775.7|771.2|435
1755782700000|2025-08-21 13:25:00|775.2|770.7|775.7|771.2|775.7|771.2|775.2|770.7|323
1755783000000|2025-08-21 13:30:00|775.2|770.7|773.7|769.2|775.2|770.7|773.7|769.2|554
1755783300000|2025-08-21 13:35:00|773.8|769.3|771.3|766.8|774.2|769.7|771.3|766.8|696
1755783600000|2025-08-21 13:40:00|771.8|767.3|771.3|766.8|772.3|767.8|771.3|766.8|724
1755783900000|2025-08-21 13:45:00|770.8|766.3|771.8|767.3|771.8|767.3|770.3|765.8|905
1755784200000|2025-08-21 13:50:00|772.3|767.8|771.8|767.3|772.3|767.8|771.8|767.3|241
1755784500000|2025-08-21 13:55:00|771.3|766.8|769.8|765.3|771.3|766.8|769.8|765.3|867
1755784800000|2025-08-21 14:00:00|770.3|765.8|771.3|766.8|771.3|766.8|769.8|765.3|260
1755785100000|2025-08-21 14:05:00|771.8|767.3|773.2|768.7|773.7|769.2|771.8|767.3|491
1755785400000|2025-08-21 14:10:00|773|768.5|772.8|768.3|773.3|768.8|772.8|768.3|143
1755785700000|2025-08-21 14:15:00|772.3|767.8|773.3|768.8|773.3|768.8|772.3|767.8|157
1755786000000|2025-08-21 14:20:00|773.2|768.7|776.7|772.2|776.7|772.2|773.2|768.7|811
1755786300000|2025-08-21 14:25:00|776.6|772.1|775.7|771.2|776.7|772.2|775.7|771.2|250
1755786600000|2025-08-21 14:30:00|775.2|770.7|776.2|771.7|776.7|772.2|775.2|770.7|515
1755786900000|2025-08-21 14:35:00|775.7|771.2|775.7|771.2|775.7|771.2|775.2|770.7|146
1755787200000|2025-08-21 14:40:00|775.2|770.7|775.2|770.7|775.2|770.7|775.2|770.7|92
1755787500000|2025-08-21 14:45:00|774.7|770.2|775.2|770.7|775.2|770.7|774.7|770.2|76
1755787800000|2025-08-21 14:50:00|775.7|771.2|775.7|771.2|775.7|771.2|775.2|770.7|200
1755788100000|2025-08-21 14:55:00|775.6|771.1|775.6|771.1|776.1|771.6|775.2|770.7|770
1755788400000|2025-08-21 15:00:00|775.8|771.3|775.8|771.3|775.8|771.3|775.8|771.3|0
1755824400000|2025-08-22 01:00:00|775.1|770.6|773.1|768.6|775.1|770.6|773.1|768.6|563
1755824700000|2025-08-22 01:05:00|773.2|768.7|773.7|769.2|774.1|769.6|772.2|767.7|510
1755825000000|2025-08-22 01:10:00|773.6|769.1|773.7|769.2|773.7|769.2|773.1|768.6|261
1755825300000|2025-08-22 01:15:00|773.6|769.1|773.2|768.7|773.7|769.2|772.6|768.1|619
1755825600000|2025-08-22 01:20:00|772.7|768.2|772.7|768.2|773.2|768.7|772.2|767.7|326
1755825900000|2025-08-22 01:25:00|772.6|768.1|772.7|768.2|773.2|768.7|772.2|767.7|262
1755826200000|2025-08-22 01:30:00|773.2|768.7|773.1|768.6|773.2|768.7|772.2|767.7|258
1755826500000|2025-08-22 01:35:00|772.7|768.2|773.1|768.6|773.2|768.7|771.7|767.2|528
1755826800000|2025-08-22 01:40:00|773.2|768.7|772.7|768.2|773.2|768.7|772.6|768.1|193
1755827100000|2025-08-22 01:45:00|773.2|768.7|772.2|767.7|773.7|769.2|771.7|767.2|818
1755827400000|2025-08-22 01:50:00|772.7|768.2|772.2|767.7|772.7|768.2|772.2|767.7|437
1755827700000|2025-08-22 01:55:00|771.7|767.2|772.2|767.7|772.2|767.7|771.7|767.2|1016
1755828000000|2025-08-22 02:00:00|772.1|767.6|771.7|767.2|772.2|767.7|771.6|767.1|1555
1755828300000|2025-08-22 02:05:00|772.1|767.6|771.7|767.2|772.7|768.2|771.7|767.2|218
1755828600000|2025-08-22 02:10:00|772.2|767.7|772.2|767.7|774.1|769.6|772.1|767.6|1346
1755828900000|2025-08-22 02:15:00|772.7|768.2|772.7|768.2|772.7|768.2|772.7|768.2|0
1755829800000|2025-08-22 02:30:00|773.2|768.7|772.7|768.2|774.1|769.6|772.7|768.2|326
1755830100000|2025-08-22 02:35:00|773.1|768.6|772.7|768.2|773.6|769.1|772.5|768|2848
1755830400000|2025-08-22 02:40:00|773.2|768.7|772.7|768.2|773.2|768.7|772.7|768.2|1196
1755830700000|2025-08-22 02:45:00|773.2|768.7|773.7|769.2|774.2|769.7|773.2|768.7|184
1755831000000|2025-08-22 02:50:00|774.2|769.7|774.7|770.2|774.7|770.2|774.2|769.7|229
1755831300000|2025-08-22 02:55:00|774.2|769.7|773.7|769.2|774.2|769.7|773.7|769.2|46
1755831600000|2025-08-22 03:00:00|773.2|768.7|772.2|767.7|773.2|768.7|772.2|767.7|244
1755831900000|2025-08-22 03:05:00|771.7|767.2|772.2|767.7|772.2|767.7|771.7|767.2|455
1755832200000|2025-08-22 03:10:00|771.7|767.2|772.2|767.7|772.2|767.7|771.7|767.2|365
1755832500000|2025-08-22 03:15:00|772.7|768.2|772.7|768.2|773.7|769.2|772.7|768.2|169
1755832800000|2025-08-22 03:20:00|772.2|767.7|771.7|767.2|772.2|767.7|771.7|767.2|240
1755833100000|2025-08-22 03:25:00|771.2|766.7|771.2|766.7|771.2|766.7|769.7|765.2|1316
1755840600000|2025-08-22 05:30:00|771.7|767.2|772.2|767.7|772.2|767.7|770.2|765.7|232
1755840900000|2025-08-22 05:35:00|771.7|767.2|771.7|767.2|771.7|767.2|771.2|766.7|177
1755841200000|2025-08-22 05:40:00|771.2|766.7|771.2|766.7|771.2|766.7|771.2|766.7|230
1755841500000|2025-08-22 05:45:00|770.7|766.2|773.2|768.7|773.2|768.7|770.7|766.2|326
1755841800000|2025-08-22 05:50:00|773.7|769.2|773.7|769.2|775.2|770.7|773.7|769.2|672
1755842100000|2025-08-22 05:55:00|773.2|768.7|773.7|769.2|774.2|769.7|772.7|768.2|370
1755842400000|2025-08-22 06:00:00|773.2|768.7|772.2|767.7|773.2|768.7|772.2|767.7|165
1755842700000|2025-08-22 06:05:00|772.7|768.2|771.7|767.2|772.7|768.2|771.7|767.2|329
1755843000000|2025-08-22 06:10:00|771.2|766.7|771.2|766.7|771.2|766.7|771.2|766.7|134
1755843300000|2025-08-22 06:15:00|770.7|766.2|770.7|766.2|772.2|767.7|770.7|766.2|687
1755843600000|2025-08-22 06:20:00|771.2|766.7|772.2|767.7|772.2|767.7|770.7|766.2|201
1755843900000|2025-08-22 06:25:00|772.6|768.1|772.1|767.6|772.7|768.2|771.2|766.7|248
1755844200000|2025-08-22 06:30:00|771.7|767.2|773.1|768.6|773.1|768.6|771.7|767.2|206
1755844500000|2025-08-22 06:35:00|772.7|768.2|772.2|767.7|772.7|768.2|772.2|767.7|206
1755844800000|2025-08-22 06:40:00|772.1|767.6|772.2|767.7|772.6|768.1|771.7|767.2|182
1755845100000|2025-08-22 06:45:00|772.1|767.6|772.1|767.6|773.1|768.6|771.7|767.2|721
1755845400000|2025-08-22 06:50:00|771.6|767.1|772.6|768.1|772.6|768.1|771.6|767.1|526
1755845700000|2025-08-22 06:55:00|772.7|768.2|773.6|769.1|773.6|769.1|772.6|768.1|783
1755867600000|2025-08-22 13:00:00|776.1|770.6|776.6|772.1|778.6|774.1|775.1|770.6|2451
1755867900000|2025-08-22 13:05:00|777.1|772.6|778.6|774.1|779.1|774.6|777.1|772.6|1459
1755868200000|2025-08-22 13:10:00|779|774.5|781|776.5|782|777.5|778.6|774.1|1024
1755868500000|2025-08-22 13:15:00|781.5|777|780.5|776|781.5|777|780.5|776|1340
1755868800000|2025-08-22 13:20:00|780.6|776.1|780.1|775.6|781.5|777|780.1|775.6|856
1755869100000|2025-08-22 13:25:00|780.6|776.1|779|774.5|780.6|776.1|778.6|774.1|1182
1755869400000|2025-08-22 13:30:00|778.5|774|779.5|775|779.5|775|778|773.5|468
1755869700000|2025-08-22 13:35:00|779|774.5|779|774.5|779|774.5|777.6|773.1|264
1755870000000|2025-08-22 13:40:00|779.1|774.6|779|774.5|779.5|775|779|774.5|89
1755870300000|2025-08-22 13:45:00|779.3|774.8|779.5|775|779.5|775|779|774.5|96
1755870600000|2025-08-22 13:50:00|779.6|775.1|779.5|775|780|775.5|779|774.5|114
1755870900000|2025-08-22 13:55:00|||||||||16
1755871200000|2025-08-22 14:00:00|780|775.5|781|776.5|781|776.5|780|775.5|147
1755871500000|2025-08-22 14:05:00|781.5|777|785.5|781|786|781.5|781.5|777|1293
1755871800000|2025-08-22 14:10:00|786|781.5|787|782.5|787|782.5|784.5|780|1017
1755872100000|2025-08-22 14:15:00|786.5|782|787|782.5|789|784.5|786.5|782|1350
1755872400000|2025-08-22 14:20:00|786.5|782|786.5|782|787|782.5|786|781.5|408
1755872700000|2025-08-22 14:25:00|786|781.5|786|781.5|786.5|782|785.5|781|232
1755873000000|2025-08-22 14:30:00|786.5|782|786.5|782|787|782.5|786.5|782|291
1755873300000|2025-08-22 14:35:00|787|782.5|786.5|782|787|782.5|786|781.5|83
1755873600000|2025-08-22 14:40:00|787|782.5|786.5|782|787|782.5|786.5|782|113
1755873900000|2025-08-22 14:45:00|787|782.5|787.5|783|787.5|783|786.5|782|266
1755874200000|2025-08-22 14:50:00|788|783.5|789|784.5|789|784.5|788|783.5|289
1755874500000|2025-08-22 14:55:00|789.5|785|789.3|784.8|791|786.5|788.5|784|1137
1755874800000|2025-08-22 15:00:00|789.8|785.3|789.8|785.3|789.8|785.3|789.8|785.3|0
1756083600000|2025-08-25 01:00:00|787.6|783.1|786.7|782.2|788.1|783.6|785.1|780.6|1338
1756083900000|2025-08-25 01:05:00|786.6|782.1|786.7|782.2|787.2|782.7|786.1|781.6|497
1756084200000|2025-08-25 01:10:00|787.2|782.7|786.6|782.1|787.6|783.1|786.6|782.1|318
1756084500000|2025-08-25 01:15:00|786.7|782.2|786.1|781.6|787.1|782.6|786.1|781.6|265
1756084800000|2025-08-25 01:20:00|785.6|781.1|785.1|780.6|785.6|781.1|784.6|780.1|556
1756085100000|2025-08-25 01:25:00|785.2|780.7|785.1|780.6|785.6|781.1|785.1|780.6|807
1756085400000|2025-08-25 01:30:00|785.6|781.1|785.1|780.6|785.6|781.1|784.6|780.1|405
1756085700000|2025-08-25 01:35:00|785.6|781.1|783.6|779.1|785.6|781.1|783.6|779.1|557
1756086000000|2025-08-25 01:40:00|784.1|779.6|784.6|780.1|784.6|780.1|783.6|779.1|215
1756086300000|2025-08-25 01:45:00|785.1|780.6|783.6|779.1|785.1|780.6|783.6|779.1|193
1756086600000|2025-08-25 01:50:00|783.1|778.6|783.6|779.1|784.1|779.6|783.1|778.6|343
1756086900000|2025-08-25 01:55:00|783.1|778.6|784.1|779.6|784.1|779.6|783.1|778.6|240
1756087200000|2025-08-25 02:00:00|783.6|779.1|784.1|779.6|784.6|780.1|783.6|779.1|245
1756087500000|2025-08-25 02:05:00|784.6|780.1|784.1|779.6|784.6|780.1|783.6|779.1|538
1756087800000|2025-08-25 02:10:00|784.6|780.1|785.1|780.6|785.1|780.6|784.1|779.6|262
1756088100000|2025-08-25 02:15:00|785.6|781.1|785.6|781.1|785.6|781.1|785.6|781.1|0
1756089000000|2025-08-25 02:30:00|785.1|780.6|787.6|783.1|787.6|783.1|785.1|780.6|384
1756089300000|2025-08-25 02:35:00|788.1|783.6|788.1|783.6|789.1|784.6|787.6|783.1|699
1756089600000|2025-08-25 02:40:00|788.6|784.1|788.6|784.1|789.6|785.1|787.6|783.1|186
1756089900000|2025-08-25 02:45:00|788.1|783.6|789.6|785.1|789.6|785.1|788.1|783.6|473
1756090200000|2025-08-25 02:50:00|789.1|784.6|789.1|784.6|789.6|785.1|789.1|784.6|199
1756090500000|2025-08-25 02:55:00|789.6|785.1|789.6|785.1|789.6|785.1|789.6|785.1|333
1756090800000|2025-08-25 03:00:00|790.1|785.6|789.6|785.1|790.1|785.6|789.1|784.6|298
1756091100000|2025-08-25 03:05:00|789.1|784.6|788.6|784.1|789.1|784.6|788.6|784.1|215
1756091400000|2025-08-25 03:10:00|788.1|783.6|788.6|784.1|788.6|784.1|788.1|783.6|65
1756091700000|2025-08-25 03:15:00|788.1|783.6|787.1|782.6|788.1|783.6|787.1|782.6|362
1756092000000|2025-08-25 03:20:00|786.6|782.1|787.1|782.6|787.1|782.6|786.6|782.1|183
1756092300000|2025-08-25 03:25:00|786.6|782.1|788.1|783.6|788.6|784.1|786.1|781.6|377
1756092600000|2025-08-25 03:30:00|788.6|784.1|788.6|784.1|788.6|784.1|788.6|784.1|0
1756099800000|2025-08-25 05:30:00|788.1|783.6|787.6|783.1|788.6|784.1|786.6|782.1|459
1756100100000|2025-08-25 05:35:00|787.1|782.6|787.6|783.1|787.6|783.1|786.6|782.1|454
1756100400000|2025-08-25 05:40:00|787.1|782.6|787.6|783.1|787.6|783.1|786.6|782.1|165
1756100700000|2025-08-25 05:45:00|788.1|783.6|788.6|784.1|788.6|784.1|788.1|783.6|248
1756101000000|2025-08-25 05:50:00|789.1|784.6|789.1|784.6|789.1|784.6|789.1|784.6|287
1756101300000|2025-08-25 05:55:00|788.6|784.1|788.6|784.1|788.6|784.1|788.1|783.6|262
1756101600000|2025-08-25 06:00:00|789.1|784.6|789.6|785.1|790.1|785.6|788.6|784.1|598
1756101900000|2025-08-25 06:05:00|790.1|785.6|790.1|785.6|790.1|785.6|789.6|785.1|205
1756102200000|2025-08-25 06:10:00|790.6|786.1|790.6|786.1|790.6|786.1|790.1|785.6|251
1756102500000|2025-08-25 06:15:00|790.1|785.6|790.6|786.1|790.6|786.1|790.1|785.6|369
1756102800000|2025-08-25 06:20:00|790.1|785.6|789.6|785.1|790.1|785.6|789.6|785.1|280
1756103100000|2025-08-25 06:25:00|790.1|785.6|790.6|786.1|790.6|786.1|789.6|785.1|262
1756103400000|2025-08-25 06:30:00|790.8|786.3|790.6|786.1|791.6|787.1|790.6|786.1|340
1756103700000|2025-08-25 06:35:00|791.1|786.6|791.6|787.1|791.6|787.1|790.6|786.1|327
1756104000000|2025-08-25 06:40:00|791.1|786.6|791.6|787.1|791.6|787.1|791.1|786.6|599
1756104300000|2025-08-25 06:45:00|791.1|786.6|791.1|786.6|791.1|786.6|791.1|786.6|349
1756104600000|2025-08-25 06:50:00|790.6|786.1|790.1|785.6|791.1|786.6|790.1|785.6|554
1756104900000|2025-08-25 06:55:00|789.6|785.1|790.1|785.6|790.1|785.6|789.6|785.1|1211
1756126800000|2025-08-25 13:00:00|789.1|784.6|789|784.5|790.5|786|788.6|784.1|1028
1756127100000|2025-08-25 13:05:00|788.5|784|789|784.5|789|784.5|788.5|784|453
1756127400000|2025-08-25 13:10:00|788.5|784|787.5|783|788.5|784|787|782.5|389
1756127700000|2025-08-25 13:15:00|787|782.5|787.6|783.1|787.6|783.1|786.6|782.1|671
1756128000000|2025-08-25 13:20:00|788.1|783.6|787.1|782.6|788.1|783.6|787|782.5|353
1756128300000|2025-08-25 13:25:00|787|782.5|787.1|782.6|787.1|782.6|787|782.5|119
1756128600000|2025-08-25 13:30:00|787.5|783|786.6|782.1|787.6|783.1|786.1|781.6|251
1756128900000|2025-08-25 13:35:00|786.1|781.6|786.5|782|786.5|782|786|781.5|813
1756129200000|2025-08-25 13:40:00|786.6|782.1|786.5|782|787|782.5|786.5|782|131
1756129500000|2025-08-25 13:45:00|786.6|782.1|786.6|782.1|786.6|782.1|786.5|782|53
1756129800000|2025-08-25 13:50:00|786.5|782|786|781.5|786.5|782|786|781.5|162
1756130100000|2025-08-25 13:55:00|786.1|781.6|786|781.5|786.1|781.6|786|781.5|98
1756130400000|2025-08-25 14:00:00|786.1|781.6|785.6|781.1|786.5|782|785.5|781|224
1756130700000|2025-08-25 14:05:00|786|781.5|786|781.5|786.6|782.1|786|781.5|115
1756131000000|2025-08-25 14:10:00|786.1|781.6|786|781.5|786.1|781.6|786|781.5|40
1756131300000|2025-08-25 14:15:00|786.1|781.6|786|781.5|786.5|782|786|781.5|34
1756131600000|2025-08-25 14:20:00|786.3|781.8|786|781.5|786.5|782|786|781.5|38
1756131900000|2025-08-25 14:25:00|||||||||33
1756132200000|2025-08-25 14:30:00|786.5|782|786.3|781.8|786.5|782|786|781.5|130
1756132500000|2025-08-25 14:35:00|786.1|781.6|786|781.5|786.5|782|786|781.5|37
1756132800000|2025-08-25 14:40:00|786.1|781.6|786|781.5|786.5|782|786|781.5|18
1756133100000|2025-08-25 14:45:00|786.1|781.6|786.1|781.6|786.5|782|786|781.5|170
1756133400000|2025-08-25 14:50:00|||||||||54
1756133700000|2025-08-25 14:55:00|786.5|782|786.5|782|786.6|782.1|786.5|782|104
1756170000000|2025-08-26 01:00:00|786|781.5|784.5|780|786|781.5|784.5|780|554
1756170300000|2025-08-26 01:05:00|785|780.5|785.5|781|786|781.5|785|780.5|386
1756170600000|2025-08-26 01:10:00|785|780.5|784.5|780|785.5|781|784|779.5|361
1756170900000|2025-08-26 01:15:00|785|780.5|785|780.5|786|781.5|785|780.5|1105
1756171200000|2025-08-26 01:20:00|784.5|780|784.5|780|784.5|780|784|779.5|363
1756171500000|2025-08-26 01:25:00|785|780.5|785|780.5|785|780.5|785|780.5|417
1756171800000|2025-08-26 01:30:00|784.5|780|784.5|780|785.5|781|784.5|780|1015
1756172100000|2025-08-26 01:35:00|785|780.5|785|780.5|785.5|781|784.5|780|646
1756172400000|2025-08-26 01:40:00|784.5|780|785|780.5|785|780.5|784.5|780|221
1756172700000|2025-08-26 01:45:00|784.7|780.2|785.5|781|785.5|781|784.5|780|474
1756173000000|2025-08-26 01:50:00|785|780.5|785.5|781|785.5|781|785|780.5|349
1756173300000|2025-08-26 01:55:00|786|781.5|786|781.5|786|781.5|785.5|781|216
1756173600000|2025-08-26 02:00:00|785.5|781|786|781.5|786|781.5|785.5|781|299
1756173900000|2025-08-26 02:05:00|785.5|781|785.5|781|786|781.5|785.5|781|263
1756174200000|2025-08-26 02:10:00|785|780.5|785.7|781.2|786|781.5|785|780.5|707
1756175400000|2025-08-26 02:30:00|785.5|781|785.5|781|786|781.5|785|780.5|200
1756175700000|2025-08-26 02:35:00|786|781.5|785.2|780.7|786|781.5|785|780.5|98
1756176000000|2025-08-26 02:40:00|785.5|781|785|780.5|785.5|781|785|780.5|345
1756176300000|2025-08-26 02:45:00|784.5|780|785.5|781|785.5|781|784.5|780|376
1756176600000|2025-08-26 02:50:00|785|780.5|784|779.5|785|780.5|784|779.5|305
1756176900000|2025-08-26 02:55:00|783.5|779|784|779.5|784.5|780|783|778.5|994
1756177200000|2025-08-26 03:00:00|783.5|779|783|778.5|783.5|779|783|778.5|692
1756177500000|2025-08-26 03:05:00|783.5|779|784|779.5|784|779.5|783.5|779|244
1756177800000|2025-08-26 03:10:00|783.5|779|784.5|780|785|780.5|783.5|779|312
1756178100000|2025-08-26 03:15:00|785|780.5|784.5|780|785|780.5|784.5|780|236
1756178400000|2025-08-26 03:20:00|784|779.5|784.5|780|785|780.5|783|778.5|453
1756178700000|2025-08-26 03:25:00|785|780.5|784|779.5|785|780.5|783.5|779|503
1756186200000|2025-08-26 05:30:00|784.5|780|784|779.5|784.5|780|783.5|779|387
1756186500000|2025-08-26 05:35:00|783.5|779|782|777.5|783.5|779|781.7|777.2|1298
1756186800000|2025-08-26 05:40:00|782.5|778|780.5|776|782.5|778|780|775.5|2588
1756187100000|2025-08-26 05:45:00|780|775.5|779.5|775|780.5|776|779|774.5|1114
1756187400000|2025-08-26 05:50:00|780|775.5|781|776.5|781|776.5|779|774.5|786
1756187700000|2025-08-26 05:55:00|780.5|776|780.5|776|780.5|776|780|775.5|158
1756188000000|2025-08-26 06:00:00|780|775.5|782.4|777.9|782.4|777.9|780|775.5|176
1756188300000|2025-08-26 06:05:00|782|777.5|782|777.5|782|777.5|782|777.5|111
1756188600000|2025-08-26 06:10:00|781.9|777.4|781|776.5|781.9|777.4|781|776.5|156
1756188900000|2025-08-26 06:15:00|781.5|777|781.5|777|781.9|777.4|781|776.5|179
1756189200000|2025-08-26 06:20:00|781.4|776.9|781|776.5|781.5|777|780.9|776.4|181
1756189500000|2025-08-26 06:25:00|780.5|776|780|775.5|781|776.5|780|775.5|417
1756189800000|2025-08-26 06:30:00|779.7|775.2|779.5|775|780|775.5|778.5|774|902
1756190100000|2025-08-26 06:35:00|779|774.5|779|774.5|779.5|775|778.7|774.2|619
1756190400000|2025-08-26 06:40:00|778.5|774|777.5|773|778.5|774|777.5|773|442
1756190700000|2025-08-26 06:45:00|778|773.5|777.5|773|778.5|774|776.5|772|742
1756191000000|2025-08-26 06:50:00|778|773.5|779|774.5|779.5|775|778|773.5|296
1756191300000|2025-08-26 06:55:00|779.5|775|779|774.5|780.5|776|779|774.5|666
1756213200000|2025-08-26 13:00:00|778.9|774.4|777|772.5|780.4|775.9|776.5|772|1325
1756213500000|2025-08-26 13:05:00|777.4|772.9|776.9|772.4|777.4|772.9|776.5|772|931
1756213800000|2025-08-26 13:10:00|777|772.5|777.4|772.9|777.4|772.9|776.5|772|133
1756214100000|2025-08-26 13:15:00|777|772.5|777|772.5|777.4|772.9|776.5|772|247
1756214400000|2025-08-26 13:20:00|776.9|772.4|777.4|772.9|777.4|772.9|776.9|772.4|313
1756214700000|2025-08-26 13:25:00|776.9|772.4|777.4|772.9|777.4|772.9|776.9|772.4|243
1756215000000|2025-08-26 13:30:00|776.9|772.4|776.9|772.4|776.9|772.4|776.9|772.4|169
1756215300000|2025-08-26 13:35:00|||||||||9
1756215600000|2025-08-26 13:40:00|||||||||13
1756215900000|2025-08-26 13:45:00|776.7|772.2|777.4|772.9|777.4|772.9|776.4|771.9|698
1756216200000|2025-08-26 13:50:00|777.9|773.4|778.9|774.4|778.9|774.4|777.9|773.4|152
1756216500000|2025-08-26 13:55:00|778.4|773.9|778.4|773.9|778.4|773.9|778.4|773.9|107
1756216800000|2025-08-26 14:00:00|778.9|774.4|779.9|775.4|780.4|775.9|778.9|774.4|168
1756217100000|2025-08-26 14:05:00|||||||||69
1756217400000|2025-08-26 14:10:00|780.4|775.9|780.9|776.4|781.4|776.9|780.4|775.9|230
1756217700000|2025-08-26 14:15:00|780.4|775.9|781.4|776.9|781.9|777.4|780.4|775.9|299
1756218000000|2025-08-26 14:20:00|781.9|777.4|783.9|779.4|783.9|779.4|781.9|777.4|199
1756218300000|2025-08-26 14:25:00|783.4|778.9|781.9|777.4|783.9|779.4|781.4|776.9|135
1756218600000|2025-08-26 14:30:00|782.4|777.9|781.9|777.4|782.4|777.9|781.4|776.9|40
1756218900000|2025-08-26 14:35:00|781.4|776.9|780.4|775.9|781.4|776.9|780.4|775.9|237
1756219200000|2025-08-26 14:40:00|780.9|776.4|780.9|776.4|780.9|776.4|780.4|775.9|226
1756219500000|2025-08-26 14:45:00|781.4|776.9|781.4|776.9|781.4|776.9|781.4|776.9|99
1756219800000|2025-08-26 14:50:00|780.9|776.4|781.4|776.9|781.4|776.9|780.9|776.4|31
1756220100000|2025-08-26 14:55:00|780.9|776.4|781.4|776.9|781.4|776.9|780.9|776.4|140
1756220400000|2025-08-26 15:00:00|781.9|777.4|781.9|777.4|781.9|777.4|781.9|777.4|0
1756256400000|2025-08-27 01:00:00|781.8|777.3|783.3|778.8|783.3|778.8|781.3|776.8|636
1756256700000|2025-08-27 01:05:00|782.8|778.3|780.8|776.3|782.8|778.3|780.8|776.3|369
1756257000000|2025-08-27 01:10:00|780.6|776.1|781.3|776.8|781.3|776.8|780.3|775.8|360
1756257300000|2025-08-27 01:15:00|781.8|777.3|781.8|777.3|781.8|777.3|781.3|776.8|208
1756257600000|2025-08-27 01:20:00|782.3|777.8|781.8|777.3|783.3|778.8|781.8|777.3|173
1756257900000|2025-08-27 01:25:00|781.3|776.8|781.8|777.3|781.8|777.3|781.3|776.8|141
1756258200000|2025-08-27 01:30:00|781.3|776.8|781.8|777.3|781.8|777.3|781.3|776.8|629
1756258500000|2025-08-27 01:35:00|781.3|776.8|780.3|775.8|781.3|776.8|780.3|775.8|353
1756258800000|2025-08-27 01:40:00|780.8|776.3|780.8|776.3|780.8|776.3|780.3|775.8|111
1756259100000|2025-08-27 01:45:00|781.3|776.8|780.8|776.3|781.3|776.8|780.8|776.3|38
1756259400000|2025-08-27 01:50:00|780.3|775.8|780.3|775.8|780.3|775.8|780.3|775.8|172
1756259700000|2025-08-27 01:55:00|780.8|776.3|778.8|774.3|780.8|776.3|778.8|774.3|985
1756260000000|2025-08-27 02:00:00|779.3|774.8|779.8|775.3|780.3|775.8|778.8|774.3|253
1756260300000|2025-08-27 02:05:00|779.3|774.8|779.8|775.3|779.8|775.3|779.3|774.8|266
1756260600000|2025-08-27 02:10:00|780.3|775.8|779.3|774.8|780.3|775.8|779.3|774.8|93
1756261800000|2025-08-27 02:30:00|778.8|774.3|779.3|774.8|779.3|774.8|777.3|772.8|561
1756262100000|2025-08-27 02:35:00|779.4|774.9|779.8|775.3|779.8|775.3|779.4|774.9|121
1756262400000|2025-08-27 02:40:00|779.3|774.8|779.3|774.8|779.8|775.3|779.3|774.8|301
1756262700000|2025-08-27 02:45:00|778.8|774.3|779.8|775.3|779.8|775.3|778.3|773.8|347
1756263000000|2025-08-27 02:50:00|779.3|774.8|778.8|774.3|779.8|775.3|778.3|773.8|120
1756263300000|2025-08-27 02:55:00|779.3|774.8|780.3|775.8|780.3|775.8|779.3|774.8|195
1756263600000|2025-08-27 03:00:00|779.8|775.3|780.8|776.3|780.8|776.3|779.8|775.3|61
1756263900000|2025-08-27 03:05:00|781.3|776.8|781.3|776.8|781.8|777.3|780.8|776.3|179
1756264200000|2025-08-27 03:10:00|781.8|777.3|782.8|778.3|782.8|778.3|781.8|777.3|152
1756264500000|2025-08-27 03:15:00|783.3|778.8|782.8|778.3|783.3|778.8|781.3|776.8|556
1756264800000|2025-08-27 03:20:00|782.3|777.8|781.8|777.3|782.8|778.3|781.8|777.3|128
1756265100000|2025-08-27 03:25:00|782.3|777.8|781.3|776.8|782.3|777.8|780.8|776.3|152
1756265400000|2025-08-27 03:30:00|781.1|776.6|781.1|776.6|781.1|776.6|781.1|776.6|0
1756272600000|2025-08-27 05:30:00|781|776.5|781.8|777.3|781.8|777.3|780.3|775.8|838
1756272900000|2025-08-27 05:35:00|781.3|776.8|779.3|774.8|781.3|776.8|779.3|774.8|439
1756273200000|2025-08-27 05:40:00|778.8|774.3|779.3|774.8|779.3|774.8|778.8|774.3|680
1756273500000|2025-08-27 05:45:00|779.8|775.3|780.3|775.8|780.3|775.8|779.8|775.3|82
1756273800000|2025-08-27 05:50:00|779.8|775.3|779.3|774.8|780.8|776.3|779.3|774.8|316
1756274100000|2025-08-27 05:55:00|779.8|775.3|779.3|774.8|779.8|775.3|778.8|774.3|83
1756274400000|2025-08-27 06:00:00|779.8|775.3|780.3|775.8|780.3|775.8|779.3|774.8|804
1756274700000|2025-08-27 06:05:00|779.8|775.3|779.8|775.3|780.8|776.3|779.3|774.8|1262
1756275000000|2025-08-27 06:10:00|780.3|775.8|779.8|775.3|780.3|775.8|779.8|775.3|198
1756275300000|2025-08-27 06:15:00|780.3|775.8|779.8|775.3|780.3|775.8|779.3|774.8|141
1756275600000|2025-08-27 06:20:00|779.3|774.8|779.3|774.8|779.8|775.3|778.8|774.3|756
1756275900000|2025-08-27 06:25:00|778.8|774.3|778.8|774.3|778.8|774.3|778.8|774.3|186
1756276200000|2025-08-27 06:30:00|779.3|774.8|780.3|775.8|781.3|776.8|779.3|774.8|355
1756276500000|2025-08-27 06:35:00|780.8|776.3|780.3|775.8|780.8|776.3|779.8|775.3|559
1756276800000|2025-08-27 06:40:00|779.8|775.3|779.8|775.3|780.3|775.8|779.3|774.8|382
1756277100000|2025-08-27 06:45:00|779.3|774.8|779.3|774.8|779.8|775.3|779.3|774.8|428
1756277400000|2025-08-27 06:50:00|778.8|774.3|777.8|773.3|778.8|774.3|777.8|773.3|802
1756277700000|2025-08-27 06:55:00|778.1|773.6|777.8|773.3|778.3|773.8|777.8|773.3|812
1756299600000|2025-08-27 13:00:00|778.8|774.3|778.8|774.3|779.8|775.3|778.8|774.3|998
1756299900000|2025-08-27 13:05:00|778.3|773.8|778.3|773.8|778.8|774.3|777.8|773.3|738
1756300200000|2025-08-27 13:10:00|777.8|773.3|778.8|774.3|778.8|774.3|777.3|772.8|592
1756300500000|2025-08-27 13:15:00|779.3|774.8|778.8|774.3|779.3|774.8|778.8|774.3|775
1756300800000|2025-08-27 13:20:00|778.3|773.8|778.3|773.8|778.3|773.8|777.8|773.3|506
1756301100000|2025-08-27 13:25:00|777.8|773.3|777.8|773.3|778.3|773.8|777.8|773.3|155
1756301400000|2025-08-27 13:30:00|778.3|773.8|778.3|773.8|778.8|774.3|777.8|773.3|205
1756301700000|2025-08-27 13:35:00|778.8|774.3|778.3|773.8|778.8|774.3|778.3|773.8|245
1756302000000|2025-08-27 13:40:00|778.8|774.3|779.2|774.7|779.3|774.8|778.8|774.3|126
1756302300000|2025-08-27 13:45:00|779.3|774.8|779.8|775.3|779.8|775.3|779.3|774.8|210
1756302600000|2025-08-27 13:50:00|780.2|775.7|781.2|776.7|782.7|778.2|780.2|775.7|271
1756302900000|2025-08-27 13:55:00|781.7|777.2|781.2|776.7|781.7|777.2|781.2|776.7|294
1756303200000|2025-08-27 14:00:00|781.3|776.8|781.2|776.7|781.3|776.8|781.2|776.7|100
1756303500000|2025-08-27 14:05:00|780.7|776.2|781.7|777.2|781.7|777.2|780.7|776.2|90
1756303800000|2025-08-27 14:10:00|781.8|777.3|783.2|778.7|784.7|780.2|781.8|777.3|183
1756304100000|2025-08-27 14:15:00|782.7|778.2|781.2|776.7|783.2|778.7|781.2|776.7|169
1756304400000|2025-08-27 14:20:00|780.7|776.2|780.7|776.2|781.2|776.7|780.7|776.2|290
1756304700000|2025-08-27 14:25:00|780.8|776.3|779.2|774.7|780.8|776.3|778.8|774.3|248
1756305000000|2025-08-27 14:30:00|778.8|774.3|779.7|775.2|779.7|775.2|778.8|774.3|115
1756305300000|2025-08-27 14:35:00|779.3|774.8|779.2|774.7|779.3|774.8|779.2|774.7|51
1756305600000|2025-08-27 14:40:00|779.3|774.8|778.8|774.3|779.3|774.8|778.8|774.3|57
1756305900000|2025-08-27 14:45:00|778.7|774.2|779.3|774.8|779.3|774.8|778.3|773.8|576
1756306200000|2025-08-27 14:50:00|779.2|774.7|779.2|774.7|779.3|774.8|779.2|774.7|70
1756306500000|2025-08-27 14:55:00|778.8|774.3|778.8|774.3|779.3|774.8|778.8|774.3|378
1756342800000|2025-08-28 01:00:00|779.2|774.7|778.2|773.7|779.2|774.7|777.7|773.2|91560
1756343100000|2025-08-28 01:05:00|778.7|774.2|779.2|774.7|779.2|774.7|778.7|774.2|2338
1756343400000|2025-08-28 01:10:00|778.7|774.2|779.2|774.7|779.2|774.7|778.7|774.2|1599
1756343700000|2025-08-28 01:15:00|778.7|774.2|779.2|774.7|780.2|775.7|778.7|774.2|3696
1756344000000|2025-08-28 01:20:00|778.7|774.2|778.7|774.2|779.2|774.7|778.7|774.2|1737
1756344300000|2025-08-28 01:25:00|779.2|774.7|779.2|774.7|779.2|774.7|778.7|774.2|1540
1756344600000|2025-08-28 01:30:00|778.9|774.4|779.7|775.2|779.7|775.2|778.7|774.2|2094
1756344900000|2025-08-28 01:35:00|779.2|774.7|779.2|774.7|779.7|775.2|779.2|774.7|1299
1756345200000|2025-08-28 01:40:00|779.7|775.2|779.7|775.2|779.7|775.2|779.7|775.2|1261
1756345500000|2025-08-28 01:45:00|779.9|775.4|780.7|776.2|781.2|776.7|779.7|775.2|3345
1756345800000|2025-08-28 01:50:00|780.2|775.7|780.2|775.7|780.7|776.2|780.2|775.7|2306
1756346100000|2025-08-28 01:55:00|779.7|775.2|779.7|775.2|780.2|775.7|779.2|774.7|1374
1756346400000|2025-08-28 02:00:00|780.2|775.7|781.7|777.2|781.7|777.2|780.2|775.7|4930
1756346700000|2025-08-28 02:05:00|781.2|776.7|782.2|777.7|782.2|777.7|781.2|776.7|3570
1756347000000|2025-08-28 02:10:00|781.7|777.2|781.7|777.2|782.2|777.7|781.7|777.2|2632
1756348200000|2025-08-28 02:30:00|782.2|777.7|783.2|778.7|783.6|779.1|781.7|777.2|6203
1756348500000|2025-08-28 02:35:00|783.1|778.6|783.2|778.7|783.6|779.1|782.7|778.2|3216
1756348800000|2025-08-28 02:40:00|783.1|778.6|783.7|779.2|783.9|779.4|783.1|778.6|2332
1756349100000|2025-08-28 02:45:00|783.9|779.4|783.6|779.1|784.2|779.7|783.6|779.1|3178
1756349400000|2025-08-28 02:50:00|783.9|779.4|786.1|781.6|786.1|781.6|783.9|779.4|13434
1756349700000|2025-08-28 02:55:00|785.6|781.1|784.6|780.1|785.6|781.1|784.6|780.1|4830
1756350000000|2025-08-28 03:00:00|785.1|780.6|783.6|779.1|785.1|780.6|783.6|779.1|2822
1756350300000|2025-08-28 03:05:00|783.1|778.6|783.6|779.1|783.6|779.1|783.1|778.6|2014
1756350600000|2025-08-28 03:10:00|783.1|778.6|784.1|779.6|784.1|779.6|783.1|778.6|1788
1756350900000|2025-08-28 03:15:00|783.6|779.1|782.6|778.1|783.6|779.1|782.6|778.1|2227
1756351200000|2025-08-28 03:20:00|783.1|778.6|782.1|777.6|783.1|778.6|782.1|777.6|3003
1756351500000|2025-08-28 03:25:00|782.6|778.1|782.1|777.6|782.6|778.1|781.6|777.1|2604
1756359000000|2025-08-28 05:30:00|781.6|777.1|784.6|780.1|784.6|780.1|781.1|776.6|7525
1756359300000|2025-08-28 05:35:00|785.1|780.6|786.1|781.6|786.1|781.6|784.6|780.1|6461
1756359600000|2025-08-28 05:40:00|785.6|781.1|786.6|782.1|786.6|782.1|785.6|781.1|7464
1756359900000|2025-08-28 05:45:00|787.1|782.6|787.6|783.1|788.1|783.6|786.6|782.1|11824
1756360200000|2025-08-28 05:50:00|787.1|782.6|787.1|782.6|787.1|782.6|786.6|782.1|3827
1756360500000|2025-08-28 05:55:00|786.6|782.1|787.1|782.6|787.1|782.6|786.6|782.1|2304
1756360800000|2025-08-28 06:00:00|787.6|783.1|787.6|783.1|787.6|783.1|787.1|782.6|3994
1756361100000|2025-08-28 06:05:00|788.1|783.6|788.6|784.1|789.1|784.6|787.6|783.1|7476
1756361400000|2025-08-28 06:10:00|789.1|784.6|790.1|785.6|790.1|785.6|788.6|784.1|8674
1756361700000|2025-08-28 06:15:00|790.6|786.1|790.1|785.6|791.1|786.6|790.1|785.6|12072
1756362000000|2025-08-28 06:20:00|789.6|785.1|789.6|785.1|790.6|786.1|789.6|785.1|4615
1756362300000|2025-08-28 06:25:00|789.1|784.6|790.1|785.6|790.1|785.6|789.1|784.6|4738
1756362600000|2025-08-28 06:30:00|790.6|786.1|790.6|786.1|790.6|786.1|790.1|785.6|3896
1756362900000|2025-08-28 06:35:00|790.1|785.6|790.6|786.1|791.1|786.6|790.1|785.6|2713
1756363200000|2025-08-28 06:40:00|791.1|786.6|790.6|786.1|791.1|786.6|790.1|785.6|3266
1756363500000|2025-08-28 06:45:00|791.1|786.6|791.1|786.6|791.1|786.6|790.1|785.6|3334
1756363800000|2025-08-28 06:50:00|790.6|786.1|791.1|786.6|791.1|786.6|790.6|786.1|4779
1756364100000|2025-08-28 06:55:00|790.6|786.1|792.6|788.1|793.1|788.6|790.6|786.1|13324
1756386000000|2025-08-28 13:00:00|792.1|787.6|792.1|787.6|794.1|789.6|791.6|787.1|16795
1756386300000|2025-08-28 13:05:00|791.6|787.1|791.1|786.6|792.1|787.6|790.6|786.1|7973
1756386600000|2025-08-28 13:10:00|791.6|787.1|792.6|788.1|792.6|788.1|791.6|787.1|6962
1756386900000|2025-08-28 13:15:00|792.1|787.6|792.1|787.6|792.1|787.6|792.1|787.6|2177
1756387200000|2025-08-28 13:20:00|791.6|787.1|791.1|786.6|791.6|787.1|790.6|786.1|5559
1756387500000|2025-08-28 13:25:00|790.6|786.1|790.6|786.1|791.1|786.6|790.6|786.1|1977
1756387800000|2025-08-28 13:30:00|790.1|785.6|790.6|786.1|790.6|786.1|790.1|785.6|3478
1756388100000|2025-08-28 13:35:00|791.1|786.6|790.6|786.1|791.1|786.6|790.1|785.6|1893
1756388400000|2025-08-28 13:40:00|791.1|786.6|790.6|786.1|791.1|786.6|790.6|786.1|1547
1756388700000|2025-08-28 13:45:00|790.1|785.6|790.1|785.6|790.6|786.1|790.1|785.6|1855
1756389000000|2025-08-28 13:50:00|790.3|785.8|790.6|786.1|790.6|786.1|790.3|785.8|815
1756389300000|2025-08-28 13:55:00|790.1|785.6|790.1|785.6|790.6|786.1|790.1|785.6|1534
1756389600000|2025-08-28 14:00:00|789.6|785.1|790.6|786.1|790.6|786.1|789.6|785.1|3050
1756389900000|2025-08-28 14:05:00|790.1|785.6|789.1|784.6|790.6|786.1|789.1|784.6|3610
1756390200000|2025-08-28 14:10:00|789.6|785.1|789.1|784.6|789.6|785.1|789.1|784.6|1856
1756390500000|2025-08-28 14:15:00|788.6|784.1|788.1|783.6|789.1|784.6|787.6|783.1|7050
1756390800000|2025-08-28 14:20:00|788.6|784.1|788.1|783.6|789.1|784.6|788.1|783.6|2915
1756391100000|2025-08-28 14:25:00|788.6|784.1|788.6|784.1|788.6|784.1|788.1|783.6|1503
1756391400000|2025-08-28 14:30:00|788.1|783.6|788.6|784.1|788.6|784.1|788.1|783.6|1403
1756391700000|2025-08-28 14:35:00|788.3|783.8|787.6|783.1|788.3|783.8|787.6|783.1|2609
1756392000000|2025-08-28 14:40:00|788.1|783.6|786.6|782.1|788.1|783.6|786.6|782.1|4667
1756392300000|2025-08-28 14:45:00|786.1|781.6|786.1|781.6|786.6|782.1|786.1|781.6|4782
1756392600000|2025-08-28 14:50:00|786.6|782.1|787.1|782.6|787.1|782.6|786.6|782.1|2927
1756392900000|2025-08-28 14:55:00|787.3|782.8|787.3|782.8|787.3|782.8|787.3|782.8|2443
1756429200000|2025-08-29 01:00:00|786.5|782|787.5|783|788|783.5|786.5|782|6716
1756429500000|2025-08-29 01:05:00|788|783.5|788|783.5|788|783.5|787.5|783|3450
1756429800000|2025-08-29 01:10:00|788.5|784|787.5|783|789|784.5|787.5|783|4155
1756430100000|2025-08-29 01:15:00|788|783.5|786.5|782|788|783.5|786|781.5|3779
1756430400000|2025-08-29 01:20:00|787|782.5|787.5|783|787.5|783|787|782.5|2938
1756430700000|2025-08-29 01:25:00|788|783.5|787.5|783|788|783.5|787.5|783|2047
1756431000000|2025-08-29 01:30:00|787|782.5|787|782.5|787.5|783|787|782.5|2088
1756431300000|2025-08-29 01:35:00|787.2|782.7|786.5|782|787.5|783|786|781.5|1711
1756431600000|2025-08-29 01:40:00|787|782.5|786.5|782|787|782.5|786|781.5|2257
1756431900000|2025-08-29 01:45:00|786|781.5|787.5|783|788|783.5|786|781.5|2297
1756432200000|2025-08-29 01:50:00|788|783.5|788|783.5|788|783.5|787.5|783|1266
1756432500000|2025-08-29 01:55:00|787.5|783|788|783.5|788|783.5|787.5|783|2897
1756432800000|2025-08-29 02:00:00|787.5|783|788.5|784|788.5|784|787.5|783|2506
1756433100000|2025-08-29 02:05:00|||||||||820
1756433400000|2025-08-29 02:10:00|788|783.5|788|783.5|788.5|784|787.5|783|2377
1756434600000|2025-08-29 02:30:00|788.5|784|789.5|785|789.5|785|788.5|784|2913
1756434900000|2025-08-29 02:35:00|790|785.5|789.5|785|790|785.5|789.5|785|1872
1756435200000|2025-08-29 02:40:00|790|785.5|790|785.5|790|785.5|789.5|785|1630
1756435500000|2025-08-29 02:45:00|789.5|785|790|785.5|790|785.5|789.5|785|1841
1756435800000|2025-08-29 02:50:00|789.5|785|788.5|784|790|785.5|788.5|784|2500
1756436100000|2025-08-29 02:55:00|789|784.5|789|784.5|789.5|785|788.5|784|2052
1756436400000|2025-08-29 03:00:00|789.5|785|790|785.5|790|785.5|789.5|785|1383
1756436700000|2025-08-29 03:05:00|789.5|785|790|785.5|790|785.5|789.5|785|1260
1756437000000|2025-08-29 03:10:00|789.5|785|789.5|785|790|785.5|789|784.5|1371
1756437300000|2025-08-29 03:15:00|790|785.5|790|785.5|790|785.5|789|784.5|1253
1756437600000|2025-08-29 03:20:00|789.5|785|790|785.5|790|785.5|789.5|785|1030
1756437900000|2025-08-29 03:25:00|789.7|785.2|790|785.5|790|785.5|789|784.5|2050
1756445400000|2025-08-29 05:30:00|789.5|785|790|785.5|790|785.5|788.5|784|3615
1756445700000|2025-08-29 05:35:00|789.5|785|790|785.5|790.5|786|789.5|785|3449
1756446000000|2025-08-29 05:40:00|789.5|785|789.5|785|790|785.5|789|784.5|1985
1756446300000|2025-08-29 05:45:00|789|784.5|789.5|785|790|785.5|789|784.5|2331
1756446600000|2025-08-29 05:50:00|790|785.5|790.5|786|790.5|786|789.5|785|1703
1756446900000|2025-08-29 05:55:00|791|786.5|792|787.5|792|787.5|791|786.5|4758
1756447200000|2025-08-29 06:00:00|791.9|787.4|791.5|787|792|787.5|791.5|787|2273
1756447500000|2025-08-29 06:05:00|791.9|787.4|790.4|785.9|791.9|787.4|790.4|785.9|3021
1756447800000|2025-08-29 06:10:00|790.5|786|789.9|785.4|790.9|786.4|789.5|785|2539
1756448100000|2025-08-29 06:15:00|789.5|785|789.9|785.4|790.4|785.9|789.4|784.9|3234
1756448400000|2025-08-29 06:20:00|789.4|784.9|787.9|783.4|789.9|785.4|787.9|783.4|4883
1756448700000|2025-08-29 06:25:00|787.7|783.2|787.4|782.9|788.4|783.9|787.4|782.9|5587
1756449000000|2025-08-29 06:30:00|787.9|783.4|787.9|783.4|788.9|784.4|787.9|783.4|3476
1756449300000|2025-08-29 06:35:00|787.4|782.9|788.4|783.9|788.4|783.9|787.4|782.9|3041
1756449600000|2025-08-29 06:40:00|788.9|784.4|788.4|783.9|788.9|784.4|787.4|782.9|2586
1756449900000|2025-08-29 06:45:00|788.9|784.4|788.9|784.4|788.9|784.4|788.4|783.9|2238
1756450200000|2025-08-29 06:50:00|788.4|783.9|789.4|784.9|789.4|784.9|788.4|783.9|4281
1756450500000|2025-08-29 06:55:00|788.9|784.4|789.2|784.7|789.4|784.9|788.9|784.4|4130
1756472400000|2025-08-29 13:00:00|788.9|784.4|784.9|780.4|788.9|784.4|783.9|779.4|25792
1756472700000|2025-08-29 13:05:00|784.4|779.9|783.4|778.9|785.9|781.4|783.4|778.9|10506
1756473000000|2025-08-29 13:10:00|783.9|779.4|784.4|779.9|784.9|780.4|783.4|778.9|6108
1756473300000|2025-08-29 13:15:00|783.9|779.4|783.4|778.9|783.9|779.4|783.4|778.9|4683
1756473600000|2025-08-29 13:20:00|782.9|778.4|783.4|778.9|783.4|778.9|782.9|778.4|5225
1756473900000|2025-08-29 13:25:00|782.9|778.4|783.4|778.9|783.4|778.9|782.4|777.9|5121
1756474200000|2025-08-29 13:30:00|782.9|778.4|782.4|777.9|782.9|778.4|781.9|777.4|5592
1756474500000|2025-08-29 13:35:00|781.9|777.4|782.9|778.4|782.9|778.4|781.9|777.4|5000
1756474800000|2025-08-29 13:40:00|||||||||1883
1756475100000|2025-08-29 13:45:00|783.4|778.9|782.4|777.9|783.4|778.9|782.4|777.9|2337
1756475400000|2025-08-29 13:50:00|781.9|777.4|782.9|778.4|782.9|778.4|781.9|777.4|3685
1756475700000|2025-08-29 13:55:00|782.4|777.9|781.9|777.4|782.9|778.4|781.9|777.4|1839
1756476000000|2025-08-29 14:00:00|782.4|777.9|782.4|777.9|782.9|778.4|782.4|777.9|2702
1756476300000|2025-08-29 14:05:00|781.9|777.4|781.9|777.4|782.4|777.9|781.9|777.4|2148
1756476600000|2025-08-29 14:10:00|781.4|776.9|780.9|776.4|781.4|776.9|780.4|775.9|7464
1756476900000|2025-08-29 14:15:00|780.4|775.9|781.4|776.9|781.4|776.9|780.4|775.9|3291
1756477200000|2025-08-29 14:20:00|781.9|777.4|782.9|778.4|783.4|778.9|781.9|777.4|4206
1756477500000|2025-08-29 14:25:00|782.4|777.9|783.4|778.9|783.4|778.9|782.4|777.9|3284
1756477800000|2025-08-29 14:30:00|782.9|778.4|783.4|778.9|784.4|779.9|782.9|778.4|4371
1756478100000|2025-08-29 14:35:00|782.9|778.4|782.9|778.4|783.4|778.9|782.9|778.4|1422
1756478400000|2025-08-29 14:40:00|782.4|777.9|782.9|778.4|783.4|778.9|782.4|777.9|1340
1756478700000|2025-08-29 14:45:00|782.4|777.9|782.4|777.9|782.9|778.4|782.4|777.9|1739
1756479000000|2025-08-29 14:50:00|781.9|777.4|778.9|774.4|781.9|777.4|778.9|774.4|13433
1756479300000|2025-08-29 14:55:00|779.4|774.9|777.9|773.4|780.4|775.9|777.9|773.4|12060
1756688400000|2025-09-01 01:00:00|777|772.5|772.5|768|777|772.5|772|767.5|31538
1756688700000|2025-09-01 01:05:00|772.4|767.9|770.9|766.4|774|769.5|770.9|766.4|16878
1756689000000|2025-09-01 01:10:00|770.5|766|768.5|764|771.4|766.9|768|763.5|23959
1756689300000|2025-09-01 01:15:00|768.9|764.4|769.5|765|769.5|765|768|763.5|9042
1756689600000|2025-09-01 01:20:00|769.9|765.4|769.4|764.9|770|765.5|769.4|764.9|6422
1756689900000|2025-09-01 01:25:00|769|764.5|768.5|764|769|764.5|768|763.5|5783
1756690200000|2025-09-01 01:30:00|768.9|764.4|768|763.5|769|764.5|767.5|763|8660
1756690500000|2025-09-01 01:35:00|767.5|763|767.5|763|767.5|763|767|762.5|7099
1756690800000|2025-09-01 01:40:00|767.9|763.4|767.4|762.9|768|763.5|767.4|762.9|5049
1756691100000|2025-09-01 01:45:00|767|762.5|765.5|761|767|762.5|765|760.5|12268
1756691400000|2025-09-01 01:50:00|765|760.5|764.5|760|765.5|761|764|759.5|10340
1756691700000|2025-09-01 01:55:00|764|759.5|764.5|760|764.5|760|764|759.5|4006
1756692000000|2025-09-01 02:00:00|764|759.5|765|760.5|765|760.5|764|759.5|4579
1756692300000|2025-09-01 02:05:00|765.5|761|766|761.5|766|761.5|765|760.5|5075
1756692600000|2025-09-01 02:10:00|765.5|761|765.5|761|766|761.5|765.5|761|3493
1756693800000|2025-09-01 02:30:00|765.9|761.4|764.5|760|766|761.5|764.5|760|4891
1756694100000|2025-09-01 02:35:00|764|759.5|764.5|760|764.5|760|763.5|759|7384
1756694400000|2025-09-01 02:40:00|764|759.5|764|759.5|764.5|760|764|759.5|3087
1756694700000|2025-09-01 02:45:00|763.5|759|764|759.5|764|759.5|763.5|759|1771
1756695000000|2025-09-01 02:50:00|763.5|759|764.5|760|764.5|760|763.5|759|3719
1756695300000|2025-09-01 02:55:00|764.9|760.4|765.4|760.9|765.4|760.9|764.5|760|3300
1756695600000|2025-09-01 03:00:00|765|760.5|764.4|759.9|765|760.5|764.4|759.9|2132
1756695900000|2025-09-01 03:05:00|764.5|760|763.9|759.4|764.5|760|763.5|759|2619
1756696200000|2025-09-01 03:10:00|764|759.5|764.5|760|764.9|760.4|763.9|759.4|2489
1756696500000|2025-09-01 03:15:00|764|759.5|764.5|760|765|760.5|764|759.5|2226
1756696800000|2025-09-01 03:20:00|764.9|760.4|764.9|760.4|765.4|760.9|764.5|760|1545
1756697100000|2025-09-01 03:25:00|764.5|760|764.2|759.7|764.5|760|764|759.5|3190
1756704600000|2025-09-01 05:30:00|763.9|759.4|763.9|759.4|764.9|760.4|763.9|759.4|3945
1756704900000|2025-09-01 05:35:00|764.4|759.9|763.9|759.4|764.4|759.9|763.9|759.4|1446
1756705200000|2025-09-01 05:40:00|763.4|758.9|763.4|758.9|763.4|758.9|762.9|758.4|4376
1756705500000|2025-09-01 05:45:00|762.9|758.4|763.4|758.9|763.5|759|762.9|758.4|1678
1756705800000|2025-09-01 05:50:00|763.9|759.4|763.9|759.4|763.9|759.4|763.4|758.9|2476
1756706100000|2025-09-01 05:55:00|764|759.5|764.9|760.4|764.9|760.4|763.9|759.4|3838
1756706400000|2025-09-01 06:00:00|765.4|760.9|765.9|761.4|766.9|762.4|764.9|760.4|7653
1756706700000|2025-09-01 06:05:00|765.7|761.2|765.9|761.4|766.4|761.9|765.4|760.9|2465
1756707000000|2025-09-01 06:10:00|765.4|760.9|766.9|762.4|767.4|762.9|765.4|760.9|3593
1756707300000|2025-09-01 06:15:00|766.4|761.9|766.9|762.4|767.4|762.9|766.4|761.9|4316
1756707600000|2025-09-01 06:20:00|766.4|761.9|766.9|762.4|766.9|762.4|765.9|761.4|2745
1756707900000|2025-09-01 06:25:00|767.4|762.9|767.9|763.4|768.4|763.9|766.9|762.4|4453
1756708200000|2025-09-01 06:30:00|767.4|762.9|766.4|761.9|767.4|762.9|766.4|761.9|2680
1756708500000|2025-09-01 06:35:00|766.9|762.4|766.9|762.4|767.4|762.9|766.9|762.4|2611
1756708800000|2025-09-01 06:40:00|767.4|762.9|766.9|762.4|767.4|762.9|766.4|761.9|2355
1756709100000|2025-09-01 06:45:00|766.4|761.9|766.4|761.9|766.4|761.9|766.4|761.9|1942
1756709400000|2025-09-01 06:50:00|766.9|762.4|766.9|762.4|767.4|762.9|765.9|761.4|4415
1756709700000|2025-09-01 06:55:00|767.2|762.7|767.4|762.9|767.9|763.4|767.2|762.7|6274
1756731600000|2025-09-01 13:00:00|769.9|765.4|769.9|765.4|770.4|765.9|768.4|763.9|15697
1756731900000|2025-09-01 13:05:00|770.4|765.9|770.9|766.4|772.9|768.4|769.9|765.4|15374
1756732200000|2025-09-01 13:10:00|771.4|766.9|771.9|767.4|772.4|767.9|771.4|766.9|4832
1756732500000|2025-09-01 13:15:00|771.4|766.9|771.9|767.4|771.9|767.4|771.4|766.9|4494
1756732800000|2025-09-01 13:20:00|772.4|767.9|772.9|768.4|772.9|768.4|771.9|767.4|4678
1756733100000|2025-09-01 13:25:00|773.3|768.8|773.4|768.9|773.4|768.9|772.9|768.4|5976
1756733400000|2025-09-01 13:30:00|773.9|769.4|773.4|768.9|774.4|769.9|772.9|768.4|6749
1756733700000|2025-09-01 13:35:00|773.8|769.3|773.4|768.9|773.9|769.4|773.4|768.9|2402
1756734000000|2025-09-01 13:40:00|773.9|769.4|772.9|768.4|773.9|769.4|772.4|767.9|3096
1756734300000|2025-09-01 13:45:00|773.4|768.9|773.4|768.9|773.4|768.9|772.9|768.4|2290
1756734600000|2025-09-01 13:50:00|||||||||779
1756734900000|2025-09-01 13:55:00|||||||||379
1756735200000|2025-09-01 14:00:00|773.1|768.6|772.9|768.4|773.4|768.9|772.9|768.4|2224
1756735500000|2025-09-01 14:05:00|773.4|768.9|773.4|768.9|773.4|768.9|772.9|768.4|2014
1756735800000|2025-09-01 14:10:00|772.9|768.4|773.4|768.9|773.4|768.9|772.9|768.4|1030
1756736100000|2025-09-01 14:15:00|773.1|768.6|772.9|768.4|773.4|768.9|772.9|768.4|599
1756736400000|2025-09-01 14:20:00|||||||||375
1756736700000|2025-09-01 14:25:00|772.8|768.3|772.9|768.4|772.9|768.4|772.8|768.3|561
1756737000000|2025-09-01 14:30:00|773.3|768.8|772.9|768.4|773.3|768.8|772.9|768.4|873
1756737300000|2025-09-01 14:35:00|||||||||257
1756737600000|2025-09-01 14:40:00|772.8|768.3|772.9|768.4|772.9|768.4|772.4|767.9|1504
1756737900000|2025-09-01 14:45:00|||||||||523
1756738200000|2025-09-01 14:50:00|772.6|768.1|772.9|768.4|772.9|768.4|772.4|767.9|1534
1756738500000|2025-09-01 14:55:00|773.3|768.8|772.9|768.4|773.4|768.9|772.9|768.4|2154
1756774800000|2025-09-02 01:00:00|772.3|767.8|770.8|766.3|772.3|767.8|770.3|765.8|10080
1756775100000|2025-09-02 01:05:00|771.3|766.8|771.3|766.8|771.3|766.8|771.3|766.8|1966
1756775400000|2025-09-02 01:10:00|770.8|766.3|770.8|766.3|771.8|767.3|770.3|765.8|3485
1756775700000|2025-09-02 01:15:00|771.3|766.8|771.3|766.8|771.3|766.8|770.8|766.3|1836
1756776000000|2025-09-02 01:20:00|771.8|767.3|773.3|768.8|773.3|768.8|771.8|767.3|3533
1756776300000|2025-09-02 01:25:00|772.8|768.3|772.3|767.8|773.3|768.8|772.3|767.8|1871
1756776600000|2025-09-02 01:30:00|772.8|768.3|771.3|766.8|772.8|768.3|771.3|766.8|2912
1756776900000|2025-09-02 01:35:00|770.8|766.3|771.8|767.3|771.8|767.3|770.8|766.3|2891
1756777200000|2025-09-02 01:40:00|771.3|766.8|772.3|767.8|772.3|767.8|771.3|766.8|1198
1756777500000|2025-09-02 01:45:00|772.8|768.3|772.3|767.8|772.8|768.3|772.3|767.8|2571
1756777800000|2025-09-02 01:50:00|772|767.5|771.8|767.3|772.3|767.8|771.3|766.8|1802
1756778100000|2025-09-02 01:55:00|772|767.5|771.8|767.3|772|767.5|770.8|766.3|1606
1756778400000|2025-09-02 02:00:00|771.3|766.8|771.3|766.8|771.8|767.3|770.8|766.3|1841
1756778700000|2025-09-02 02:05:00|771.8|767.3|772.8|768.3|772.8|768.3|770.8|766.3|3936
1756779000000|2025-09-02 02:10:00|772.3|767.8|771.3|766.8|772.3|767.8|770.8|766.3|1870
1756780200000|2025-09-02 02:30:00|771.7|767.2|772.2|767.7|773.3|768.8|771.7|767.2|7052
1756780500000|2025-09-02 02:35:00|771.8|767.3|770.3|765.8|771.8|767.3|770.3|765.8|3740
1756780800000|2025-09-02 02:40:00|769.8|765.3|770.3|765.8|770.3|765.8|769.8|765.3|3003
1756781100000|2025-09-02 02:45:00|770.8|766.3|770.3|765.8|770.8|766.3|770.3|765.8|1478
1756781400000|2025-09-02 02:50:00|770.8|766.3|773.3|768.8|773.3|768.8|770.8|766.3|6507
1756781700000|2025-09-02 02:55:00|772.8|768.3|775.2|770.7|775.2|770.7|772.8|768.3|12280
1756782000000|2025-09-02 03:00:00|775.3|770.8|776.7|772.2|776.8|772.3|775.2|770.7|14752
1756782300000|2025-09-02 03:05:00|776.8|772.3|775.3|770.8|776.8|772.3|774.7|770.2|6300
1756782600000|2025-09-02 03:10:00|775.2|770.7|775.2|770.7|775.7|771.2|774.7|770.2|3094
1756782900000|2025-09-02 03:15:00|775.7|771.2|775.7|771.2|776.2|771.7|775.2|770.7|3685
1756783200000|2025-09-02 03:20:00|775.8|771.3|777.3|772.8|777.3|772.8|775.7|771.2|5699
1756783500000|2025-09-02 03:25:00|777.7|773.2|774.3|769.8|778.7|774.2|774.3|769.8|11223
1756791000000|2025-09-02 05:30:00|774.2|769.7|774.7|770.2|775.7|771.2|774.2|769.7|5314
1756791300000|2025-09-02 05:35:00|774.8|770.3|774.7|770.2|774.8|770.3|774.2|769.7|2183
1756791600000|2025-09-02 05:40:00|774.8|770.3|774.7|770.2|775.2|770.7|774.2|769.7|2063
1756791900000|2025-09-02 05:45:00|775.2|770.7|774.7|770.2|775.7|771.2|774.7|770.2|1842
1756792200000|2025-09-02 05:50:00|774.3|769.8|774.8|770.3|774.8|770.3|774.2|769.7|1428
1756792500000|2025-09-02 05:55:00|774.7|770.2|773.7|769.2|774.7|770.2|773.2|768.7|4198
1756792800000|2025-09-02 06:00:00|774.2|769.7|774.2|769.7|774.2|769.7|773.7|769.2|1480
1756793100000|2025-09-02 06:05:00|774.7|770.2|775.2|770.7|775.2|770.7|774.7|770.2|1759
1756793400000|2025-09-02 06:10:00|775.7|771.2|774.2|769.7|775.7|771.2|774.2|769.7|2493
1756793700000|2025-09-02 06:15:00|774|769.5|774.2|769.7|774.7|770.2|773.7|769.2|1790
1756794000000|2025-09-02 06:20:00|774.7|770.2|774.2|769.7|774.7|770.2|774.2|769.7|1771
1756794300000|2025-09-02 06:25:00|773.7|769.2|773.7|769.2|774.2|769.7|773.7|769.2|1928
1756794600000|2025-09-02 06:30:00|774.2|769.7|773.7|769.2|774.7|770.2|773.7|769.2|2203
1756794900000|2025-09-02 06:35:00|774.2|769.7|774.2|769.7|774.7|770.2|774.2|769.7|1870
1756795200000|2025-09-02 06:40:00|773.7|769.2|774.7|770.2|774.7|770.2|773.7|769.2|1318
1756795500000|2025-09-02 06:45:00|774.2|769.7|773.7|769.2|774.2|769.7|773.7|769.2|1822
1756795800000|2025-09-02 06:50:00|773.8|769.3|773.8|769.3|774.2|769.7|773.3|768.8|2456
1756796100000|2025-09-02 06:55:00|773.3|768.8|773.5|769|773.8|769.3|773.3|768.8|4726
1756818000000|2025-09-02 13:00:00|774.7|770.2|776.2|771.7|777.7|773.2|774.7|770.2|16551
1756818300000|2025-09-02 13:05:00|776.7|772.2|777.2|772.7|777.2|772.7|775.7|771.2|6657
1756818600000|2025-09-02 13:10:00|776.7|772.2|780.2|775.7|780.2|775.7|776.7|772.2|15399
1756818900000|2025-09-02 13:15:00|780.7|776.2|779.7|775.2|781.2|776.7|779.7|775.2|18038
1756819200000|2025-09-02 13:20:00|780.2|775.7|780.7|776.2|780.7|776.2|779.7|775.2|5302
1756819500000|2025-09-02 13:25:00|781.2|776.7|781.7|777.2|782.7|778.2|780.2|775.7|16020
1756819800000|2025-09-02 13:30:00|781.2|776.7|781.7|777.2|782.2|777.7|781.2|776.7|5347
1756820100000|2025-09-02 13:35:00|781.2|776.7|781.2|776.7|782.2|777.7|781.2|776.7|4165
1756820400000|2025-09-02 13:40:00|781.7|777.2|781.7|777.2|781.7|777.2|781.2|776.7|2306
1756820700000|2025-09-02 13:45:00|781.9|777.4|782.2|777.7|782.2|777.7|781.2|776.7|4215
1756821000000|2025-09-02 13:50:00|782.7|778.2|783.2|778.7|783.7|779.2|782.2|777.7|9187
1756821300000|2025-09-02 13:55:00|783.7|779.2|783.7|779.2|783.7|779.2|783.7|779.2|3535
1756821600000|2025-09-02 14:00:00|784.2|779.7|783.7|779.2|784.7|780.2|783.2|778.7|10620
1756821900000|2025-09-02 14:05:00|783.2|778.7|783.2|778.7|783.2|778.7|782.7|778.2|3392
1756822200000|2025-09-02 14:10:00|782.7|778.2|782.7|778.2|782.7|778.2|782.2|777.7|2691
1756822500000|2025-09-02 14:15:00|782.2|777.7|782.2|777.7|782.7|778.2|782.2|777.7|2533
1756822800000|2025-09-02 14:20:00|781.7|777.2|781.2|776.7|782.2|777.7|781.2|776.7|4617
1756823100000|2025-09-02 14:25:00|780.7|776.2|780.7|776.2|781.2|776.7|780.7|776.2|3267
1756823400000|2025-09-02 14:30:00|781.2|776.7|780.7|776.2|781.2|776.7|780.7|776.2|2491
1756823700000|2025-09-02 14:35:00|781.2|776.7|780.2|775.7|781.2|776.7|779.7|775.2|4094
1756824000000|2025-09-02 14:40:00|780.7|776.2|780.7|776.2|781.2|776.7|780.7|776.2|2041
1756824300000|2025-09-02 14:45:00|781.2|776.7|781.7|777.2|781.7|777.2|780.7|776.2|3557
1756824600000|2025-09-02 14:50:00|782.2|777.7|781.2|776.7|782.2|777.7|781.2|776.7|2326
1756824900000|2025-09-02 14:55:00|781.7|777.2|781.7|777.2|781.7|777.2|781.2|776.7|3843
1756861200000|2025-09-03 01:00:00|781.5|777|781.1|776.6|782.1|777.6|780.6|776.1|9389
1756861500000|2025-09-03 01:05:00|781.6|777.1|780.1|775.6|781.6|777.1|780.1|775.6|4910
1756861800000|2025-09-03 01:10:00|779.6|775.1|779.6|775.1|780.1|775.6|779.6|775.1|3408
1756862100000|2025-09-03 01:15:00|779.1|774.6|779.6|775.1|779.6|775.1|778.6|774.1|4116
1756862400000|2025-09-03 01:20:00|779.1|774.6|780.1|775.6|780.6|776.1|779.1|774.6|3944
1756862700000|2025-09-03 01:25:00|780.6|776.1|781.6|777.1|781.6|777.1|780.1|775.6|3541
1756863000000|2025-09-03 01:30:00|782.1|777.6|780.1|775.6|782.1|777.6|779.6|775.1|3784
1756863300000|2025-09-03 01:35:00|780.6|776.1|779.6|775.1|780.6|776.1|779.6|775.1|1987
1756863600000|2025-09-03 01:40:00|780.1|775.6|779.6|775.1|780.6|776.1|779.6|775.1|1319
1756863900000|2025-09-03 01:45:00|779.1|774.6|780.1|775.6|780.1|775.6|779.1|774.6|3159
1756864200000|2025-09-03 01:50:00|779.6|775.1|779.1|774.6|779.6|775.1|778.6|774.1|3312
1756864500000|2025-09-03 01:55:00|778.6|774.1|778.6|774.1|779.1|774.6|778.6|774.1|1403
1756864800000|2025-09-03 02:00:00|779.1|774.6|778.1|773.6|779.1|774.6|778.1|773.6|2759
1756865100000|2025-09-03 02:05:00|778.6|774.1|777.1|772.6|778.6|774.1|777.1|772.6|5450
1756865400000|2025-09-03 02:10:00|777.6|773.1|777.6|773.1|778.6|774.1|777.1|772.6|3128
1756866600000|2025-09-03 02:30:00|778.1|773.6|777.6|773.1|778.6|774.1|777.6|773.1|4672
1756866900000|2025-09-03 02:35:00|778.1|773.6|779.1|774.6|779.1|774.6|778.1|773.6|2803
1756867200000|2025-09-03 02:40:00|778.6|774.1|779.6|775.1|779.6|775.1|778.6|774.1|2330
1756867500000|2025-09-03 02:45:00|780|775.5|780.1|775.6|780.1|775.6|780|775.5|1440
1756867800000|2025-09-03 02:50:00|780|775.5|779.5|775|780.1|775.6|779.1|774.6|1749
1756868100000|2025-09-03 02:55:00|779.1|774.6|779|774.5|779.1|774.6|778.6|774.1|1311
1756868400000|2025-09-03 03:00:00|779.1|774.6|779|774.5|779.1|774.6|778.6|774.1|1075
1756868700000|2025-09-03 03:05:00|778.6|774.1|778.6|774.1|779.6|775.1|778.6|774.1|2329
1756869000000|2025-09-03 03:10:00|779|774.5|778.6|774.1|779.6|775.1|778.6|774.1|3287
1756869300000|2025-09-03 03:15:00|779.1|774.6|778.6|774.1|779.1|774.6|778.1|773.6|2319
1756869600000|2025-09-03 03:20:00|778.5|774|778.6|774.1|779.1|774.6|778.1|773.6|1087
1756869900000|2025-09-03 03:25:00|779|774.5|777.5|773|779.1|774.6|777.5|773|4227
1756877400000|2025-09-03 05:30:00|777|772.5|777.5|773|777.5|773|776.5|772|4213
1756877700000|2025-09-03 05:35:00|777.6|773.1|778.5|774|779|774.5|777.6|773.1|2565
1756878000000|2025-09-03 05:40:00|778.6|774.1|780|775.5|780.1|775.6|778.6|774.1|2918
1756878300000|2025-09-03 05:45:00|779.6|775.1|778.1|773.6|779.6|775.1|778.1|773.6|2126
1756878600000|2025-09-03 05:50:00|778.5|774|779.5|775|779.6|775.1|778.5|774|3358
1756878900000|2025-09-03 05:55:00|779.1|774.6|779|774.5|779.1|774.6|778.5|774|1439
1756879200000|2025-09-03 06:00:00|778.6|774.1|778.5|774|779|774.5|778|773.5|2933
1756879500000|2025-09-03 06:05:00|778.1|773.6|778.5|774|779|774.5|778|773.5|1435
1756879800000|2025-09-03 06:10:00|779|774.5|778.5|774|779|774.5|778.5|774|1189
1756880100000|2025-09-03 06:15:00|778|773.5|777.5|773|778.5|774|777.5|773|2674
1756880400000|2025-09-03 06:20:00|778|773.5|778|773.5|778.5|774|777.5|773|1872
1756880700000|2025-09-03 06:25:00|777.5|773|779|774.5|779|774.5|777.5|773|1668
1756881000000|2025-09-03 06:30:00|778.5|774|781|776.5|781|776.5|778.5|774|5573
1756881300000|2025-09-03 06:35:00|780.5|776|779.5|775|781|776.5|779.5|775|4285
1756881600000|2025-09-03 06:40:00|780|775.5|780.5|776|781|776.5|779.5|775|2965
1756881900000|2025-09-03 06:45:00|780|775.5|778|773.5|780|775.5|778|773.5|4303
1756882200000|2025-09-03 06:50:00|||||||||2227
1756882500000|2025-09-03 06:55:00|778.1|773.6|778.3|773.8|778.5|774|778.1|773.6|4371
1756904400000|2025-09-03 13:00:00|778.5|774|778.5|774|781|776.5|778.5|774|11680
1756904700000|2025-09-03 13:05:00|778|773.5|779.5|775|780|775.5|778|773.5|11386
1756905000000|2025-09-03 13:10:00|779|774.5|779.5|775|780|775.5|779|774.5|3735
1756905300000|2025-09-03 13:15:00|779|774.5|778|773.5|779|774.5|778|773.5|5776
1756905600000|2025-09-03 13:20:00|777.5|773|780|775.5|780.5|776|777.5|773|6457
1756905900000|2025-09-03 13:25:00|779.5|775|779.5|775|779.5|775|779.5|775|1930
1756906200000|2025-09-03 13:30:00|779|774.5|779|774.5|779.5|775|779|774.5|2102
1756906500000|2025-09-03 13:35:00|778.5|774|778.5|774|779|774.5|778|773.5|4019
1756906800000|2025-09-03 13:40:00|779|774.5|778.5|774|779|774.5|778.5|774|1114
1756907100000|2025-09-03 13:45:00|779|774.5|779|774.5|779|774.5|779|774.5|1261
1756907400000|2025-09-03 13:50:00|778.5|774|779|774.5|779|774.5|778.5|774|1046
1756907700000|2025-09-03 13:55:00|779.5|775|779.5|775|780|775.5|779.5|775|2235
1756908000000|2025-09-03 14:00:00|||||||||588
1756908300000|2025-09-03 14:05:00|779|774.5|779|774.5|779|774.5|778.5|774|1606
1756908600000|2025-09-03 14:10:00|779.5|775|779.5|775|779.5|775|779|774.5|891
1756908900000|2025-09-03 14:15:00|||||||||985
1756909200000|2025-09-03 14:20:00|779|774.5|779|774.5|779|774.5|778.5|774|1619
1756909500000|2025-09-03 14:25:00|778.5|774|777.5|773|778.5|774|777.5|773|3474
1756909800000|2025-09-03 14:30:00|||||||||2986
1756910100000|2025-09-03 14:35:00|777|772.5|777|772.5|777.5|773|777|772.5|2707
1756910400000|2025-09-03 14:40:00|776.7|772.2|776.5|772|776.7|772.2|776.5|772|2177
1756910700000|2025-09-03 14:45:00|776|771.5|777|772.5|777|772.5|776|771.5|6339
1756911000000|2025-09-03 14:50:00|777.5|773|778.5|774|778.5|774|777.5|773|2950
1756911300000|2025-09-03 14:55:00|779|774.5|778|773.5|779|774.5|778|773.5|2412
1756947600000|2025-09-04 01:00:00|777.9|773.4|774.9|770.4|777.9|773.4|774.9|770.4|11735
1756947900000|2025-09-04 01:05:00|775.4|770.9|776.4|771.9|776.4|771.9|774.9|770.4|6566
1756948200000|2025-09-04 01:10:00|776.9|772.4|777.4|772.9|778.4|773.9|776.4|771.9|4528
1756948500000|2025-09-04 01:15:00|776.9|772.4|777.9|773.4|779.4|774.9|776.9|772.4|7733
1756948800000|2025-09-04 01:20:00|778.4|773.9|778.4|773.9|778.4|773.9|777.9|773.4|1727
1756949100000|2025-09-04 01:25:00|778.9|774.4|778.9|774.4|778.9|774.4|777.9|773.4|2469
1756949400000|2025-09-04 01:30:00|779.4|774.9|779.9|775.4|779.9|775.4|779.4|774.9|4456
1756949700000|2025-09-04 01:35:00|780.4|775.9|779.9|775.4|780.4|775.9|779.4|774.9|6101
1756950000000|2025-09-04 01:40:00|780.4|775.9|779.9|775.4|781.4|776.9|779.4|774.9|7250
1756950300000|2025-09-04 01:45:00|780.4|775.9|780.4|775.9|780.4|775.9|779.9|775.4|1713
1756950600000|2025-09-04 01:50:00|779.9|775.4|780.9|776.4|780.9|776.4|779.9|775.4|2715
1756950900000|2025-09-04 01:55:00|781.4|776.9|782.9|778.4|782.9|778.4|781.4|776.9|9914
1756951200000|2025-09-04 02:00:00|782.4|777.9|782.4|777.9|782.9|778.4|782.4|777.9|3117
1756951500000|2025-09-04 02:05:00|782.9|778.4|782.4|777.9|782.9|778.4|781.9|777.4|3744
1756951800000|2025-09-04 02:10:00|782.9|778.4|782.4|777.9|782.9|778.4|781.4|776.9|4151
1756953000000|2025-09-04 02:30:00|781.9|777.4|780.9|776.4|781.9|777.4|780.9|776.4|5712
1756953300000|2025-09-04 02:35:00|780.4|775.9|780.4|775.9|780.9|776.4|779.9|775.4|4042
1756953600000|2025-09-04 02:40:00|780.9|776.4|781.9|777.4|781.9|777.4|780.9|776.4|2523
1756953900000|2025-09-04 02:45:00|782.4|777.9|781.4|776.9|782.4|777.9|780.9|776.4|3318
1756954200000|2025-09-04 02:50:00|781.9|777.4|783.9|779.4|783.9|779.4|781.4|776.9|5604
1756954500000|2025-09-04 02:55:00|783.4|778.9|785.4|780.9|785.4|780.9|783.4|778.9|13715
1756954800000|2025-09-04 03:00:00|785.9|781.4|785.9|781.4|787.9|783.4|785.9|781.4|20164
1756955100000|2025-09-04 03:05:00|785.4|780.9|785.9|781.4|785.9|781.4|784.9|780.4|7943
1756955400000|2025-09-04 03:10:00|786.4|781.9|785.4|780.9|786.4|781.9|784.9|780.4|3887
1756955700000|2025-09-04 03:15:00|785.9|781.4|786.4|781.9|786.9|782.4|785.4|780.9|5604
1756956000000|2025-09-04 03:20:00|786.9|782.4|788.9|784.4|788.9|784.4|786.9|782.4|9730
1756956300000|2025-09-04 03:25:00|788.4|783.9|788.4|783.9|788.9|784.4|787.4|782.9|9236
1756963800000|2025-09-04 05:30:00|789.3|784.8|789.8|785.3|789.8|785.3|787.4|782.9|14263
1756964100000|2025-09-04 05:35:00|789.3|784.8|786.8|782.3|789.3|784.8|786.8|782.3|6137
1756964400000|2025-09-04 05:40:00|786.3|781.8|787.3|782.8|787.3|782.8|785.8|781.3|5635
1756964700000|2025-09-04 05:45:00|787.8|783.3|788.8|784.3|788.8|784.3|787.8|783.3|3741
1756965000000|2025-09-04 05:50:00|789.3|784.8|790.8|786.3|790.8|786.3|789.3|784.8|8647
1756965300000|2025-09-04 05:55:00|790.3|785.8|790.3|785.8|790.3|785.8|789.8|785.3|3877
1756965600000|2025-09-04 06:00:00|789.8|785.3|790.3|785.8|790.3|785.8|789.8|785.3|4892
1756965900000|2025-09-04 06:05:00|789.8|785.3|790.3|785.8|790.3|785.8|789.8|785.3|3648
1756966200000|2025-09-04 06:10:00|789.8|785.3|790.8|786.3|790.8|786.3|789.8|785.3|3868
1756966500000|2025-09-04 06:15:00|790.3|785.8|790.3|785.8|790.3|785.8|790.3|785.8|2979
1756966800000|2025-09-04 06:20:00|789.8|785.3|789.8|785.3|790.3|785.8|789.8|785.3|3007
1756967100000|2025-09-04 06:25:00|790.3|785.8|789.8|785.3|790.3|785.8|789.8|785.3|2924
1756967400000|2025-09-04 06:30:00|790.3|785.8|789.8|785.3|790.3|785.8|789.8|785.3|1493
1756967700000|2025-09-04 06:35:00|790.3|785.8|790.3|785.8|790.8|786.3|789.8|785.3|2789
1756968000000|2025-09-04 06:40:00|790.8|786.3|794.8|790.3|795|790.5|790.8|786.3|21974
1756968300000|2025-09-04 06:45:00|794.3|789.8|795.7|791.2|795.8|791.3|794.3|789.8|19555
1756968600000|2025-09-04 06:50:00|796.2|791.7|795.2|790.7|797.2|792.7|795.2|790.7|12847
1756968900000|2025-09-04 06:55:00|794.7|790.2|792.3|787.8|794.7|790.2|791.8|787.3|18433
1756969200000|2025-09-04 07:00:00|||||||||26
1756990800000|2025-09-04 13:00:00|790.3|785.8|789.7|785.2|790.7|786.2|787.8|783.3|22614
1756991100000|2025-09-04 13:05:00|789.8|785.3|788.8|784.3|790.3|785.8|788.8|784.3|8793
1756991400000|2025-09-04 13:10:00|788.3|783.8|787.8|783.3|788.3|783.8|787.3|782.8|9890
1756991700000|2025-09-04 13:15:00|788.3|783.8|787.8|783.3|788.8|784.3|787.8|783.3|6205
1756992000000|2025-09-04 13:20:00|788.2|783.7|787.7|783.2|789.2|784.7|787.3|782.8|8249
1756992300000|2025-09-04 13:25:00|787.8|783.3|787.7|783.2|787.8|783.3|787.7|783.2|1678
1756992600000|2025-09-04 13:30:00|787.3|782.8|787.8|783.3|787.8|783.3|787.2|782.7|3629
1756992900000|2025-09-04 13:35:00|788.2|783.7|788.7|784.2|789.2|784.7|788.2|783.7|4515
1756993200000|2025-09-04 13:40:00|788.3|783.8|789.2|784.7|789.2|784.7|788.2|783.7|2714
1756993500000|2025-09-04 13:45:00|788.8|784.3|788.7|784.2|788.8|784.3|788.7|784.2|714
1756993800000|2025-09-04 13:50:00|788.8|784.3|789.2|784.7|789.3|784.8|788.7|784.2|2160
1756994100000|2025-09-04 13:55:00|789.5|785|789.2|784.7|789.7|785.2|789.2|784.7|1566
1756994400000|2025-09-04 14:00:00|788.7|784.2|788.2|783.7|788.7|784.2|788.2|783.7|2116
1756994700000|2025-09-04 14:05:00|788.7|784.2|788.7|784.2|789.7|785.2|788.7|784.2|2243
1756995000000|2025-09-04 14:10:00|||||||||734
1756995300000|2025-09-04 14:15:00|788.2|783.7|789.2|784.7|789.2|784.7|788.2|783.7|1941
1756995600000|2025-09-04 14:20:00|788.7|784.2|789.2|784.7|789.2|784.7|788.2|783.7|1258
1756995900000|2025-09-04 14:25:00|788.8|784.3|788.7|784.2|788.8|784.3|788.7|784.2|671
1756996200000|2025-09-04 14:30:00|788.3|783.8|788.2|783.7|788.3|783.8|787.7|783.2|2312
1756996500000|2025-09-04 14:35:00|787.8|783.3|788.2|783.7|788.2|783.7|787.8|783.3|522
1756996800000|2025-09-04 14:40:00|787.8|783.3|788.3|783.8|788.7|784.2|787.8|783.3|1210
1756997100000|2025-09-04 14:45:00|788.7|784.2|788.7|784.2|788.7|784.2|788.2|783.7|1676
1756997400000|2025-09-04 14:50:00|788.5|784|788.7|784.2|788.7|784.2|788.3|783.8|976
1756997700000|2025-09-04 14:55:00|789.2|784.7|787.7|783.2|789.7|785.2|787.7|783.2|4120
1757034000000|2025-09-05 01:00:00|788.1|783.6|789.6|785.1|789.6|785.1|787.6|783.1|5937
1757034300000|2025-09-05 01:05:00|790.1|785.6|789.1|784.6|790.1|785.6|788.6|784.1|2932
1757034600000|2025-09-05 01:10:00|789.6|785.1|789.6|785.1|789.6|785.1|788.6|784.1|4217
1757034900000|2025-09-05 01:15:00|789.1|784.6|788.6|784.1|789.6|785.1|788.6|784.1|2424
1757035200000|2025-09-05 01:20:00|789.1|784.6|789.1|784.6|789.1|784.6|788.6|784.1|1175
1757035500000|2025-09-05 01:25:00|788.6|784.1|789.1|784.6|789.1|784.6|788.6|784.1|976
1757035800000|2025-09-05 01:30:00|788.6|784.1|788.6|784.1|789.1|784.6|788.1|783.6|1836
1757036100000|2025-09-05 01:35:00|789.1|784.6|788.6|784.1|789.1|784.6|788.1|783.6|2483
1757036400000|2025-09-05 01:40:00|788.1|783.6|786.6|782.1|788.6|784.1|786.1|781.6|6128
1757036700000|2025-09-05 01:45:00|786.2|781.7|786.6|782.1|788.1|783.6|786.2|781.7|6416
1757037000000|2025-09-05 01:50:00|786.2|781.7|786.1|781.6|787.1|782.6|785.6|781.1|6403
1757037300000|2025-09-05 01:55:00|786.6|782.1|785.6|781.1|787.1|782.6|785.6|781.1|2563
1757037600000|2025-09-05 02:00:00|785.1|780.6|785.1|780.6|785.6|781.1|785.1|780.6|5491
1757037900000|2025-09-05 02:05:00|784.7|780.2|784.1|779.6|784.7|780.2|784.1|779.6|5931
1757038200000|2025-09-05 02:10:00|784.6|780.1|784.6|780.1|785.1|780.6|784.6|780.1|2955
1757039400000|2025-09-05 02:30:00|785.1|780.6|786.1|781.6|786.6|782.1|784.6|780.1|4731
1757039700000|2025-09-05 02:35:00|786.2|781.7|785.6|781.1|786.2|781.7|785.1|780.6|2834
1757040000000|2025-09-05 02:40:00|785.1|780.6|785.1|780.6|785.4|780.9|784.6|780.1|1670
1757040300000|2025-09-05 02:45:00|784.6|780.1|785.1|780.6|785.1|780.6|784.6|780.1|1133
1757040600000|2025-09-05 02:50:00|784.6|780.1|784.6|780.1|784.6|780.1|784.1|779.6|2461
1757040900000|2025-09-05 02:55:00|784.1|779.6|784.6|780.1|785.6|781.1|784.1|779.6|3501
1757041200000|2025-09-05 03:00:00|785.1|780.6|784.1|779.6|785.1|780.6|784.1|779.6|2828
1757041500000|2025-09-05 03:05:00|783.6|779.1|784.1|779.6|784.6|780.1|783.1|778.6|4810
1757041800000|2025-09-05 03:10:00|783.6|779.1|783.6|779.1|784.1|779.6|783.1|778.6|4422
1757042100000|2025-09-05 03:15:00|783.2|778.7|783.6|779.1|783.6|779.1|783.1|778.6|3364
1757042400000|2025-09-05 03:20:00|784.1|779.6|785.6|781.1|785.6|781.1|783.6|779.1|5138
1757042700000|2025-09-05 03:25:00|785.1|780.6|787.1|782.6|787.6|783.1|784.6|780.1|5435
1757050200000|2025-09-05 05:30:00|788.1|783.6|787.6|783.1|788.6|784.1|786.1|781.6|11011
1757050500000|2025-09-05 05:35:00|788.1|783.6|788.1|783.6|788.1|783.6|787.1|782.6|5118
1757050800000|2025-09-05 05:40:00|788.6|784.1|789.6|785.1|789.6|785.1|787.6|783.1|5306
1757051100000|2025-09-05 05:45:00|789.1|784.6|790.1|785.6|790.6|786.1|789.1|784.6|7778
1757051400000|2025-09-05 05:50:00|790.6|786.1|790.1|785.6|790.6|786.1|789.6|785.1|6423
1757051700000|2025-09-05 05:55:00|790.6|786.1|790.6|786.1|791.1|786.6|790.6|786.1|4437
1757052000000|2025-09-05 06:00:00|791.1|786.6|792.1|787.6|792.1|787.6|790.6|786.1|6620
1757052300000|2025-09-05 06:05:00|792.6|788.1|790.6|786.1|792.6|788.1|790.1|785.6|9344
1757052600000|2025-09-05 06:10:00|790.1|785.6|790.1|785.6|791.1|786.6|789.1|784.6|7475
1757052900000|2025-09-05 06:15:00|790.6|786.1|790.1|785.6|790.6|786.1|789.6|785.1|2988
1757053200000|2025-09-05 06:20:00|790.6|786.1|789.1|784.6|791.1|786.6|789.1|784.6|3551
1757053500000|2025-09-05 06:25:00|789.6|785.1|790.6|786.1|790.6|786.1|789.6|785.1|2984
1757053800000|2025-09-05 06:30:00|791.1|786.6|790.5|786|791.1|786.6|790.1|785.6|3312
1757054100000|2025-09-05 06:35:00|790.6|786.1|791.1|786.6|792|787.5|790.6|786.1|4500
1757054400000|2025-09-05 06:40:00|791|786.5|790.1|785.6|791|786.5|790.1|785.6|1848
1757054700000|2025-09-05 06:45:00|790.6|786.1|789.6|785.1|790.6|786.1|789.6|785.1|2722
1757055000000|2025-09-05 06:50:00|790.1|785.6|789.6|785.1|790.1|785.6|789.1|784.6|4059
1757055300000|2025-09-05 06:55:00|789.1|784.6|790.6|786.1|790.6|786.1|788.6|784.1|6414
1757077200000|2025-09-05 13:00:00|791.5|787|793.9|789.4|796|791.5|791.5|787|19149
1757077500000|2025-09-05 13:05:00|793.5|789|793.5|789|794.4|789.9|793|788.5|10900
1757077800000|2025-09-05 13:10:00|794|789.5|794|789.5|794.5|790|793.5|789|3790
1757078100000|2025-09-05 13:15:00|793.5|789|792|787.5|793.5|789|792|787.5|5741
1757078400000|2025-09-05 13:20:00|791.5|787|790|785.5|792|787.5|789|784.5|11440
1757078700000|2025-09-05 13:25:00|790.5|786|791.5|787|791.5|787|790.5|786|3975
1757079000000|2025-09-05 13:30:00|791|786.5|792|787.5|792|787.5|791|786.5|2481
1757079300000|2025-09-05 13:35:00|792.5|788|792|787.5|792.5|788|791|786.5|3172
1757079600000|2025-09-05 13:40:00|791.5|787|791.5|787|792|787.5|791.5|787|1287
1757079900000|2025-09-05 13:45:00|791.1|786.6|790.5|786|791.1|786.6|790|785.5|2441
1757080200000|2025-09-05 13:50:00|790.1|785.6|790|785.5|790.5|786|790|785.5|2112
1757080500000|2025-09-05 13:55:00|790.5|786|790.5|786|790.5|786|790.5|786|833
1757080800000|2025-09-05 14:00:00|790.1|785.6|790.5|786|790.6|786.1|790|785.5|2208
1757081100000|2025-09-05 14:05:00|790.6|786.1|790|785.5|790.6|786.1|790|785.5|793
1757081400000|2025-09-05 14:10:00|789.6|785.1|789.5|785|790|785.5|789.5|785|1536
1757081700000|2025-09-05 14:15:00|789.1|784.6|789.5|785|789.5|785|789|784.5|1170
1757082000000|2025-09-05 14:20:00|789.1|784.6|788.5|784|789.1|784.6|787.5|783|5579
1757082300000|2025-09-05 14:25:00|789|784.5|787.1|782.6|789|784.5|786.6|782.1|7652
1757082600000|2025-09-05 14:30:00|787.3|782.8|786.5|782|787.3|782.8|786.1|781.6|5927
1757082900000|2025-09-05 14:35:00|786.6|782.1|786.5|782|787.5|783|786|781.5|5005
1757083200000|2025-09-05 14:40:00|786.8|782.3|786|781.5|787|782.5|786|781.5|3380
1757083500000|2025-09-05 14:45:00|786.5|782|786|781.5|786.5|782|785.5|781|3377
1757083800000|2025-09-05 14:50:00|785.6|781.1|785.5|781|785.6|781.1|785.5|781|2175
1757084100000|2025-09-05 14:55:00|785.8|781.3|785|780.5|786.5|782|785|780.5|7359
1757293200000|2025-09-08 01:00:00|785.1|780.6|788.1|783.6|788.1|783.6|784.6|780.1|12439
1757293500000|2025-09-08 01:05:00|788|783.5|787.1|782.6|788.5|784|787.1|782.6|4388
1757293800000|2025-09-08 01:10:00|787|782.5|786.1|781.6|787.1|782.6|785.6|781.1|4373
1757294100000|2025-09-08 01:15:00|786.3|781.8|786.6|782.1|786.6|782.1|786.1|781.6|2798
1757294400000|2025-09-08 01:20:00|786.5|782|787.1|782.6|787.1|782.6|786.5|782|731
1757294700000|2025-09-08 01:25:00|787.5|783|787.5|783|787.5|783|787|782.5|1991
1757295000000|2025-09-08 01:30:00|788|783.5|788.5|784|788.5|784|788|783.5|3180
1757295300000|2025-09-08 01:35:00|789|784.5|787.6|783.1|789|784.5|787.6|783.1|2371
1757295600000|2025-09-08 01:40:00|788|783.5|787.5|783|788|783.5|787|782.5|1438
1757295900000|2025-09-08 01:45:00|787.1|782.6|786.6|782.1|788.1|783.6|786.6|782.1|2606
1757296200000|2025-09-08 01:50:00|787|782.5|786.6|782.1|787.6|783.1|786.6|782.1|1110
1757296500000|2025-09-08 01:55:00|786.5|782|787.1|782.6|787.1|782.6|786.1|781.6|2491
1757296800000|2025-09-08 02:00:00|787|782.5|787.6|783.1|788|783.5|787|782.5|2135
1757297100000|2025-09-08 02:05:00|788|783.5|787.1|782.6|788.1|783.6|787|782.5|1378
1757297400000|2025-09-08 02:10:00|786.6|782.1|786.1|781.6|787.1|782.6|785.6|781.1|4938
1757298600000|2025-09-08 02:30:00|786.5|782|787.1|782.6|787.1|782.6|786.1|781.6|2625
1757298900000|2025-09-08 02:35:00|786.6|782.1|785.1|780.6|787.1|782.6|785.1|780.6|4603
1757299200000|2025-09-08 02:40:00|785.6|781.1|786.6|782.1|786.6|782.1|784.6|780.1|6353
1757299500000|2025-09-08 02:45:00|787.1|782.6|788.1|783.6|788.6|784.1|787.1|782.6|3664
1757299800000|2025-09-08 02:50:00|788.5|784|789.1|784.6|789.6|785.1|788.5|784|5176
1757300100000|2025-09-08 02:55:00|789.5|785|789.6|785.1|790.6|786.1|789.5|785|5097
1757300400000|2025-09-08 03:00:00|790|785.5|790.6|786.1|790.6|786.1|789.1|784.6|3476
1757300700000|2025-09-08 03:05:00|790.5|786|790.5|786|790.6|786.1|790.1|785.6|2345
1757301000000|2025-09-08 03:10:00|790.1|785.6|790.1|785.6|790.6|786.1|790|785.5|2788
1757301300000|2025-09-08 03:15:00|789.6|785.1|790.1|785.6|790.1|785.6|789.1|784.6|2347
1757301600000|2025-09-08 03:20:00|790|785.5|790|785.5|790.5|786|789.1|784.6|2059
1757301900000|2025-09-08 03:25:00|789.6|785.1|790|785.5|790.6|786.1|789.6|785.1|2162
1757309400000|2025-09-08 05:30:00|789.6|785.1|790|785.5|790|785.5|788.5|784|3314
1757309700000|2025-09-08 05:35:00|790.5|786|790.5|786|791.5|787|790.5|786|3276
1757310000000|2025-09-08 05:40:00|791|786.5|791.5|787|791.5|787|791|786.5|4244
1757310300000|2025-09-08 05:45:00|||||||||1049
1757310600000|2025-09-08 05:50:00|791|786.5|791.5|787|791.5|787|790.5|786|4019
1757310900000|2025-09-08 05:55:00|||||||||1519
1757311200000|2025-09-08 06:00:00|791.9|787.4|792.4|787.9|792.9|788.4|791.9|787.4|5896
1757311500000|2025-09-08 06:05:00|792|787.5|792|787.5|792.9|788.4|791.9|787.4|2187
1757311800000|2025-09-08 06:10:00|792.2|787.7|792.4|787.9|792.5|788|792|787.5|1606
1757312100000|2025-09-08 06:15:00|792.5|788|792|787.5|792.5|788|792|787.5|1971
1757312400000|2025-09-08 06:20:00|791.5|787|791|786.5|792|787.5|791|786.5|3232
1757312700000|2025-09-08 06:25:00|790.5|786|790.5|786|791.5|787|790.5|786|3064
1757313000000|2025-09-08 06:30:00|791|786.5|789.5|785|791|786.5|789|784.5|5047
1757313300000|2025-09-08 06:35:00|790|785.5|789.5|785|790|785.5|789.5|785|2432
1757313600000|2025-09-08 06:40:00|790|785.5|789.5|785|790|785.5|789.5|785|1849
1757313900000|2025-09-08 06:45:00|790|785.5|791.5|787|791.5|787|790|785.5|3097
1757314200000|2025-09-08 06:50:00|792|787.5|792|787.5|792|787.5|791.5|787|3711
1757314500000|2025-09-08 06:55:00|792.5|788|792.5|788|793|788.5|792.5|788|6516
1757336400000|2025-09-08 13:00:00|793|788.5|791.9|787.4|793.9|789.4|791.9|787.4|9417
1757336700000|2025-09-08 13:05:00|792.4|787.9|792.9|788.4|793.4|788.9|792.4|787.9|5751
1757337000000|2025-09-08 13:10:00|792.4|787.9|792.4|787.9|792.4|787.9|791.9|787.4|3416
1757337300000|2025-09-08 13:15:00|792.9|788.4|792.4|787.9|792.9|788.4|792.4|787.9|2263
1757337600000|2025-09-08 13:20:00|792.9|788.4|792.9|788.4|792.9|788.4|792.4|787.9|2468
1757337900000|2025-09-08 13:25:00|793.4|788.9|793.9|789.4|794.4|789.9|793.4|788.9|5534
1757338200000|2025-09-08 13:30:00|794.1|789.6|793.4|788.9|794.4|789.9|793.4|788.9|2933
1757338500000|2025-09-08 13:35:00|792.9|788.4|792.9|788.4|793.4|788.9|792.9|788.4|1648
1757338800000|2025-09-08 13:40:00|793.4|788.9|793.4|788.9|793.4|788.9|793.4|788.9|970
1757339100000|2025-09-08 13:45:00|||||||||816
1757339400000|2025-09-08 13:50:00|792.9|788.4|792.4|787.9|792.9|788.4|792.4|787.9|2671
1757339700000|2025-09-08 13:55:00|792.5|788|792.9|788.4|793|788.5|792.4|787.9|816
1757340000000|2025-09-08 14:00:00|792.4|787.9|793.4|788.9|793.4|788.9|792.4|787.9|1989
1757340300000|2025-09-08 14:05:00|||||||||613
1757340600000|2025-09-08 14:10:00|793.9|789.4|793.9|789.4|793.9|789.4|792.7|788.2|3174
1757340900000|2025-09-08 14:15:00|794.4|789.9|793.5|789|794.4|789.9|793.4|788.9|3632
1757341200000|2025-09-08 14:20:00|793.4|788.9|793.9|789.4|793.9|789.4|793.4|788.9|1272
1757341500000|2025-09-08 14:25:00|794|789.5|793.9|789.4|794|789.5|793.5|789|928
1757341800000|2025-09-08 14:30:00|794|789.5|793.9|789.4|794|789.5|793.9|789.4|657
1757342100000|2025-09-08 14:35:00|794|789.5|794.4|789.9|794.4|789.9|793.9|789.4|1551
1757342400000|2025-09-08 14:40:00|794.5|790|795.4|790.9|795.5|791|794.4|789.9|4871
1757342700000|2025-09-08 14:45:00|795.5|791|794.4|789.9|795.5|791|794.4|789.9|4220
1757343000000|2025-09-08 14:50:00|794.9|790.4|794.9|790.4|794.9|790.4|794.9|790.4|1179
1757343300000|2025-09-08 14:55:00|794.4|789.9|792.7|788.2|794.4|789.9|792.7|788.2|4414
1757379600000|2025-09-09 01:00:00|792.9|788.4|792.4|787.9|793.3|788.8|790.8|786.3|10488
1757379900000|2025-09-09 01:05:00|792.8|788.3|793.3|788.8|793.8|789.3|791.9|787.4|5375
1757380200000|2025-09-09 01:10:00|793.4|788.9|792.8|788.3|793.4|788.9|792.8|788.3|2750
1757380500000|2025-09-09 01:15:00|792.4|787.9|793.4|788.9|793.4|788.9|792.4|787.9|1619
1757380800000|2025-09-09 01:20:00|793.3|788.8|792.8|788.3|793.4|788.9|792.4|787.9|1640
1757381100000|2025-09-09 01:25:00|792.4|787.9|791.9|787.4|792.9|788.4|791.8|787.3|2770
1757381400000|2025-09-09 01:30:00|792.3|787.8|792.3|787.8|793.3|788.8|791.9|787.4|2538
1757381700000|2025-09-09 01:35:00|792.4|787.9|791.9|787.4|792.4|787.9|791.4|786.9|2625
1757382000000|2025-09-09 01:40:00|792.4|787.9|793.8|789.3|793.9|789.4|792.4|787.9|3010
1757382300000|2025-09-09 01:45:00|793.9|789.4|797.8|793.3|797.8|793.3|793.8|789.3|16114
1757382600000|2025-09-09 01:50:00|797.7|793.2|798.8|794.3|799.2|794.7|797.3|792.8|18108
1757382900000|2025-09-09 01:55:00|799.2|794.7|805.2|800.7|806.1|801.6|798.8|794.3|47053
1757383200000|2025-09-09 02:00:00|804.7|800.2|808.2|803.7|810.1|805.6|804.7|800.2|47160
1757383500000|2025-09-09 02:05:00|808.7|804.2|809.3|804.8|809.3|804.8|807.7|803.2|21773
1757383800000|2025-09-09 02:10:00|808.8|804.3|809.3|804.8|811.8|807.3|808.8|804.3|21947
1757385000000|2025-09-09 02:30:00|808.9|804.4|812.3|807.8|813.2|808.7|808.8|804.3|22649
1757385300000|2025-09-09 02:35:00|812.2|807.7|812.2|807.7|813.7|809.2|812.2|807.7|13979
1757385600000|2025-09-09 02:40:00|811.7|807.2|811.2|806.7|811.7|807.2|810.7|806.2|9931
1757385900000|2025-09-09 02:45:00|810.8|806.3|811.7|807.2|811.7|807.2|809.8|805.3|7778
1757386200000|2025-09-09 02:50:00|811.3|806.8|812.2|807.7|812.2|807.7|811.2|806.7|5582
1757386500000|2025-09-09 02:55:00|811.7|807.2|811.7|807.2|812.7|808.2|811.7|807.2|5832
1757386800000|2025-09-09 03:00:00|812.2|807.7|811.2|806.7|812.2|807.7|810.7|806.2|4701
1757387100000|2025-09-09 03:05:00|810.8|806.3|807.3|802.8|811.2|806.7|807.3|802.8|15908
1757387400000|2025-09-09 03:10:00|807.8|803.3|805.8|801.3|808.3|803.8|805.8|801.3|12594
1757387700000|2025-09-09 03:15:00|806.3|801.8|806.3|801.8|806.8|802.3|805.3|800.8|9781
1757388000000|2025-09-09 03:20:00|806.8|802.3|806.8|802.3|807.3|802.8|806.3|801.8|5219
1757388300000|2025-09-09 03:25:00|806.3|801.8|805.7|801.2|806.3|801.8|804.8|800.3|11173
1757388600000|2025-09-09 03:30:00|806|801.5|806|801.5|806|801.5|806|801.5|6
1757395800000|2025-09-09 05:30:00|806.3|801.8|804.8|800.3|807.3|802.8|804.3|799.8|8553
1757396100000|2025-09-09 05:35:00|805.3|800.8|805.3|800.8|806.2|801.7|804.3|799.8|5798
1757396400000|2025-09-09 05:40:00|805.7|801.2|803.7|799.2|805.7|801.2|803.7|799.2|6551
1757396700000|2025-09-09 05:45:00|803.2|798.7|802.7|798.2|803.7|799.2|801.7|797.2|13497
1757397000000|2025-09-09 05:50:00|803.2|798.7|803.2|798.7|803.7|799.2|802.7|798.2|5254
1757397300000|2025-09-09 05:55:00|803.7|799.2|804.2|799.7|804.2|799.7|803.7|799.2|3180
1757397600000|2025-09-09 06:00:00|804|799.5|804.7|800.2|804.7|800.2|803.7|799.2|4503
1757397900000|2025-09-09 06:05:00|805.2|800.7|805.2|800.7|805.7|801.2|804.7|800.2|5837
1757398200000|2025-09-09 06:10:00|805.7|801.2|805.7|801.2|805.7|801.2|805.2|800.7|2017
1757398500000|2025-09-09 06:15:00|805.3|800.8|805.7|801.2|805.8|801.3|805.2|800.7|2249
1757398800000|2025-09-09 06:20:00|805.2|800.7|805.2|800.7|805.2|800.7|805.2|800.7|1802
1757399100000|2025-09-09 06:25:00|804.7|800.2|805.2|800.7|805.2|800.7|804.7|800.2|2252
1757399400000|2025-09-09 06:30:00|804.7|800.2|804.2|799.7|805.2|800.7|803.7|799.2|3054
1757399700000|2025-09-09 06:35:00|803.7|799.2|802.7|798.2|803.7|799.2|802.2|797.7|8740
1757400000000|2025-09-09 06:40:00|802.3|797.8|803.7|799.2|803.7|799.2|802.3|797.8|3704
1757400300000|2025-09-09 06:45:00|804.2|799.7|803.7|799.2|804.7|800.2|803.7|799.2|4535
1757400600000|2025-09-09 06:50:00|803.8|799.3|803.8|799.3|803.8|799.3|803.3|798.8|4285
1757400900000|2025-09-09 06:55:00|803.7|799.2|805.3|800.8|805.3|800.8|803.7|799.2|10244
1757422800000|2025-09-09 13:00:00|803.3|798.8|800.7|796.2|803.8|799.3|799.2|794.7|35733
1757423100000|2025-09-09 13:05:00|800.2|795.7|799.8|795.3|800.2|795.7|798.3|793.8|19454
1757423400000|2025-09-09 13:10:00|800.3|795.8|798.8|794.3|800.8|796.3|796.8|792.3|14349
1757423700000|2025-09-09 13:15:00|798.4|793.9|798.7|794.2|799.8|795.3|798.3|793.8|7193
1757424000000|2025-09-09 13:20:00|798.8|794.3|796.8|792.3|799.2|794.7|796.3|791.8|10739
1757424300000|2025-09-09 13:25:00|797.3|792.8|796.3|791.8|797.3|792.8|796.3|791.8|5290
1757424600000|2025-09-09 13:30:00|796.8|792.3|797.3|792.8|798.2|793.7|796.8|792.3|6783
1757424900000|2025-09-09 13:35:00|797.2|792.7|796.8|792.3|797.3|792.8|796.3|791.8|5555
1757425200000|2025-09-09 13:40:00|797.3|792.8|797.7|793.2|797.8|793.3|796.8|792.3|3820
1757425500000|2025-09-09 13:45:00|797.8|793.3|798.2|793.7|798.2|793.7|797.3|792.8|3483
1757425800000|2025-09-09 13:50:00|797.8|793.3|798.2|793.7|798.7|794.2|797.7|793.2|3094
1757426100000|2025-09-09 13:55:00|798.3|793.8|798.2|793.7|798.7|794.2|798.2|793.7|2276
1757426400000|2025-09-09 14:00:00|798.7|794.2|798.3|793.8|798.7|794.2|797.7|793.2|2426
1757426700000|2025-09-09 14:05:00|798.7|794.2|799.2|794.7|800.2|795.7|798.3|793.8|6169
1757427000000|2025-09-09 14:10:00|799.7|795.2|799.2|794.7|799.7|795.2|799.2|794.7|3264
1757427300000|2025-09-09 14:15:00|798.8|794.3|798.8|794.3|798.8|794.3|798.7|794.2|685
1757427600000|2025-09-09 14:20:00|799.2|794.7|800.2|795.7|800.7|796.2|798.7|794.2|6952
1757427900000|2025-09-09 14:25:00|800.7|796.2|800.7|796.2|801.2|796.7|800.2|795.7|5394
1757428200000|2025-09-09 14:30:00|801.2|796.7|801.7|797.2|802.7|798.2|800.7|796.2|8764
1757428500000|2025-09-09 14:35:00|801.6|797.1|799.2|794.7|801.6|797.1|798.7|794.2|6033
1757428800000|2025-09-09 14:40:00|798.7|794.2|799.2|794.7|799.2|794.7|798.7|794.2|2151
1757429100000|2025-09-09 14:45:00|798.7|794.2|798.7|794.2|799.2|794.7|798.7|794.2|1568
1757429400000|2025-09-09 14:50:00|798.2|793.7|797.7|793.2|798.7|794.2|797.7|793.2|3064
1757429700000|2025-09-09 14:55:00|797.2|792.7|798.2|793.7|798.7|794.2|797.2|792.7|3940
1757466000000|2025-09-10 01:00:00|797.7|793.2|800.1|795.6|800.6|796.1|797.1|792.6|10238
1757466300000|2025-09-10 01:05:00|800.6|796.1|801.1|796.6|801.6|797.1|800.1|795.6|6013
1757466600000|2025-09-10 01:10:00|801.6|797.1|801.1|796.6|801.6|797.1|800.6|796.1|4089
1757466900000|2025-09-10 01:15:00|801.6|797.1|801.1|796.6|801.6|797.1|800.1|795.6|2270
1757467200000|2025-09-10 01:20:00|800.6|796.1|800.6|796.1|800.6|796.1|800.1|795.6|1260
1757467500000|2025-09-10 01:25:00|801.1|796.6|800.6|796.1|801.1|796.6|800.6|796.1|1552
1757467800000|2025-09-10 01:30:00|801.1|796.6|802.1|797.6|802.1|797.6|800.6|796.1|3642
1757468100000|2025-09-10 01:35:00|801.6|797.1|802.6|798.1|802.6|798.1|801.1|796.6|4668
1757468400000|2025-09-10 01:40:00|803|798.5|803.6|799.1|805|800.5|803|798.5|13382
1757468700000|2025-09-10 01:45:00|804.1|799.6|803.1|798.6|804.1|799.6|803.1|798.6|3234
1757469000000|2025-09-10 01:50:00|802.7|798.2|803.1|798.6|803.6|799.1|802.6|798.1|1678
1757469300000|2025-09-10 01:55:00|803.2|798.7|803.6|799.1|803.6|799.1|803.1|798.6|1078
1757469600000|2025-09-10 02:00:00|803.1|798.6|802.6|798.1|803.1|798.6|802.6|798.1|1723
1757469900000|2025-09-10 02:05:00|803.1|798.6|802.6|798.1|803.1|798.6|802.6|798.1|1563
1757470200000|2025-09-10 02:10:00|803.1|798.6|802.6|798.1|803.1|798.6|802.1|797.6|1688
1757471400000|2025-09-10 02:30:00|802.1|797.6|805.6|801.1|806.6|802.1|802.1|797.6|11592
1757471700000|2025-09-10 02:35:00|805.2|800.7|807.1|802.6|807.1|802.6|804.6|800.1|6687
1757472000000|2025-09-10 02:40:00|806.7|802.2|805.6|801.1|806.7|802.2|805.6|801.1|3690
1757472300000|2025-09-10 02:45:00|805.7|801.2|806.1|801.6|806.6|802.1|805.7|801.2|3613
1757472600000|2025-09-10 02:50:00|806.2|801.7|806.2|801.7|806.2|801.7|805.2|800.7|1861
1757472900000|2025-09-10 02:55:00|806.6|802.1|807.6|803.1|808.1|803.6|806.6|802.1|8995
1757473200000|2025-09-10 03:00:00|807.7|803.2|807.6|803.1|807.7|803.2|807.6|803.1|2152
1757473500000|2025-09-10 03:05:00|808.1|803.6|808.1|803.6|808.6|804.1|807.6|803.1|4894
1757473800000|2025-09-10 03:10:00|808.6|804.1|808.1|803.6|808.6|804.1|808.1|803.6|2110
1757474100000|2025-09-10 03:15:00|808.6|804.1|808.6|804.1|808.6|804.1|808.6|804.1|2373
1757474400000|2025-09-10 03:20:00|808.5|804|808.6|804.1|808.6|804.1|807.6|803.1|3377
1757474700000|2025-09-10 03:25:00|808.1|803.6|807.6|803.1|808.6|804.1|807.1|802.6|3702
1757482200000|2025-09-10 05:30:00|808.1|803.6|806.6|802.1|808.1|803.6|806.6|802.1|4544
1757482500000|2025-09-10 05:35:00|807.1|802.6|807.1|802.6|807.1|802.6|806.6|802.1|2279
1757482800000|2025-09-10 05:40:00|||||||||756
1757483100000|2025-09-10 05:45:00|807.6|803.1|808.1|803.6|808.1|803.6|807.1|802.6|4423
1757483400000|2025-09-10 05:50:00|808.5|804|807.6|803.1|808.6|804.1|807.6|803.1|2697
1757483700000|2025-09-10 05:55:00|807.1|802.6|807.1|802.6|807.1|802.6|807.1|802.6|1452
1757484000000|2025-09-10 06:00:00|807.6|803.1|806.1|801.6|807.6|803.1|806.1|801.6|4852
1757484300000|2025-09-10 06:05:00|806.6|802.1|806.1|801.6|806.6|802.1|806.1|801.6|2262
1757484600000|2025-09-10 06:10:00|805.6|801.1|806.1|801.6|806.6|802.1|805.1|800.6|3674
1757484900000|2025-09-10 06:15:00|806.6|802.1|807.1|802.6|807.1|802.6|806.6|802.1|1593
1757485200000|2025-09-10 06:20:00|807.6|803.1|807.6|803.1|807.6|803.1|807.1|802.6|3030
1757485500000|2025-09-10 06:25:00|||||||||740
1757485800000|2025-09-10 06:30:00|807.1|802.6|806.1|801.6|807.1|802.6|806.1|801.6|3090
1757486100000|2025-09-10 06:35:00|806.2|801.7|806.1|801.6|806.6|802.1|805.6|801.1|2759
1757486400000|2025-09-10 06:40:00|805.6|801.1|806.1|801.6|806.6|802.1|805.6|801.1|1979
1757486700000|2025-09-10 06:45:00|806.2|801.7|805.6|801.1|806.2|801.7|805.6|801.1|1773
1757487000000|2025-09-10 06:50:00|805.1|800.6|805.6|801.1|805.6|801.1|805.1|800.6|3759
1757487300000|2025-09-10 06:55:00|805.2|800.7|805.1|800.6|805.6|801.1|804.6|800.1|5560
1757509200000|2025-09-10 13:00:00|804.5|800|807.1|802.6|807.5|803|804.5|800|14639
1757509500000|2025-09-10 13:05:00|807.5|803|808|803.5|808.5|804|807.1|802.6|8623
1757509800000|2025-09-10 13:10:00|807.6|803.1|806.6|802.1|808|803.5|806.6|802.1|4821
1757510100000|2025-09-10 13:15:00|806.5|802|805.6|801.1|806.5|802|805.6|801.1|4078
1757510400000|2025-09-10 13:20:00|806.1|801.6|807.1|802.6|807.1|802.6|806.1|801.6|2751
1757510700000|2025-09-10 13:25:00|807.5|803|806.6|802.1|807.6|803.1|806.6|802.1|2208
1757511000000|2025-09-10 13:30:00|807.1|802.6|807.6|803.1|807.6|803.1|807.1|802.6|2083
1757511300000|2025-09-10 13:35:00|807.1|802.6|807.1|802.6|808.1|803.6|807.1|802.6|3401
1757511600000|2025-09-10 13:40:00|807.6|803.1|807.6|803.1|807.6|803.1|807.6|803.1|850
1757511900000|2025-09-10 13:45:00|807.1|802.6|806.6|802.1|807.1|802.6|806.6|802.1|1656
1757512200000|2025-09-10 13:50:00|806.1|801.6|806.1|801.6|806.1|801.6|806.1|801.6|775
1757512500000|2025-09-10 13:55:00|805.6|801.1|805.1|800.6|806.1|801.6|803.6|799.1|7672
1757512800000|2025-09-10 14:00:00|805.6|801.1|806.1|801.6|806.1|801.6|805.6|801.1|3307
1757513100000|2025-09-10 14:05:00|805.6|801.1|805.1|800.6|805.6|801.1|805.1|800.6|1369
1757513400000|2025-09-10 14:10:00|804.6|800.1|804.1|799.6|804.6|800.1|803.4|798.9|6068
1757513700000|2025-09-10 14:15:00|804.6|800.1|804.1|799.6|804.6|800.1|804.1|799.6|2083
1757514000000|2025-09-10 14:20:00|804.6|800.1|804.1|799.6|804.6|800.1|804.1|799.6|1426
1757514300000|2025-09-10 14:25:00|804.2|799.7|804.1|799.6|804.6|800.1|803.6|799.1|2550
1757514600000|2025-09-10 14:30:00|804.6|800.1|805.6|801.1|805.6|801.1|804.6|800.1|1838
1757514900000|2025-09-10 14:35:00|806.1|801.6|806.1|801.6|806.1|801.6|806.1|801.6|1617
1757515200000|2025-09-10 14:40:00|||||||||515
1757515500000|2025-09-10 14:45:00|805.6|801.1|806.1|801.6|806.1|801.6|805.6|801.1|1696
1757515800000|2025-09-10 14:50:00|806.6|802.1|806.6|802.1|806.6|802.1|806.1|801.6|1766
1757516100000|2025-09-10 14:55:00|807.1|802.6|807.5|803|807.6|803.1|806.6|802.1|6866
1757552400000|2025-09-11 01:00:00|806.4|801.9|805.5|801|806.5|802|804.5|800|9054
1757552700000|2025-09-11 01:05:00|805|800.5|805|800.5|806.5|802|805|800.5|4675
1757553000000|2025-09-11 01:10:00|804.5|800|805.5|801|805.5|801|804.5|800|3272
1757553300000|2025-09-11 01:15:00|805.9|801.4|805.5|801|806|801.5|805|800.5|2485
1757553600000|2025-09-11 01:20:00|805|800.5|805.5|801|806|801.5|805|800.5|2259
1757553900000|2025-09-11 01:25:00|806|801.5|806|801.5|806|801.5|805.5|801|1441
1757554200000|2025-09-11 01:30:00|805.6|801.1|805|800.5|805.6|801.1|804.5|800|2518
1757554500000|2025-09-11 01:35:00|804.5|800|804.5|800|804.5|800|804.5|800|1267
1757554800000|2025-09-11 01:40:00|804|799.5|804.5|800|804.5|800|804|799.5|1992
1757555100000|2025-09-11 01:45:00|805|800.5|804.5|800|805|800.5|804.5|800|1898
1757555400000|2025-09-11 01:50:00|804|799.5|803.5|799|804.5|800|803.5|799|2134
1757555700000|2025-09-11 01:55:00|803.6|799.1|804|799.5|804|799.5|803.5|799|2000
1757556000000|2025-09-11 02:00:00|804.1|799.6|804|799.5|804.5|800|804|799.5|2066
1757556300000|2025-09-11 02:05:00|803.6|799.1|802.5|798|803.6|799.1|802|797.5|7930
1757556600000|2025-09-11 02:10:00|802.9|798.4|804|799.5|804.5|800|802.9|798.4|4372
1757557800000|2025-09-11 02:30:00|804.1|799.6|803.5|799|805.5|801|803|798.5|4878
1757558100000|2025-09-11 02:35:00|803.1|798.6|802.5|798|803.5|799|802.1|797.6|4792
1757558400000|2025-09-11 02:40:00|802.1|797.6|799.6|795.1|802.1|797.6|799.1|794.6|15987
1757558700000|2025-09-11 02:45:00|800.1|795.6|799.6|795.1|801.6|797.1|799.6|795.1|6752
1757559000000|2025-09-11 02:50:00|800.1|795.6|799.1|794.6|800.1|795.6|799.1|794.6|4611
1757559300000|2025-09-11 02:55:00|798.6|794.1|798.6|794.1|799.6|795.1|798.1|793.6|7956
1757559600000|2025-09-11 03:00:00|799.1|794.6|800.1|795.6|800.6|796.1|799.1|794.6|6562
1757559900000|2025-09-11 03:05:00|800.6|796.1|801.6|797.1|801.6|797.1|799.6|795.1|5492
1757560200000|2025-09-11 03:10:00|802|797.5|800.1|795.6|802.1|797.6|800.1|795.6|3487
1757560500000|2025-09-11 03:15:00|799.6|795.1|800.6|796.1|801|796.5|798.6|794.1|5324
1757560800000|2025-09-11 03:20:00|801|796.5|800.1|795.6|801.1|796.6|800.1|795.6|1932
1757561100000|2025-09-11 03:25:00|799.6|795.1|792.7|788.2|799.6|795.1|792.2|787.7|31070
1757568600000|2025-09-11 05:30:00|793.1|788.6|795.6|791.1|796.6|792.1|792.2|787.7|25207
1757568900000|2025-09-11 05:35:00|796.1|791.6|794.2|789.7|796.6|792.1|794.2|789.7|5666
1757569200000|2025-09-11 05:40:00|794.6|790.1|792.7|788.2|795.1|790.6|791.6|787.1|11840
1757569500000|2025-09-11 05:45:00|792.6|788.1|793.2|788.7|793.7|789.2|792.2|787.7|5549
1757569800000|2025-09-11 05:50:00|792.7|788.2|792.2|787.7|794.1|789.6|792.2|787.7|6649
1757570100000|2025-09-11 05:55:00|792.7|788.2|793.7|789.2|794.2|789.7|792.2|787.7|4721
1757570400000|2025-09-11 06:00:00|793.6|789.1|795.2|790.7|795.6|791.1|793.6|789.1|4984
1757570700000|2025-09-11 06:05:00|794.7|790.2|795.2|790.7|795.2|790.7|794.2|789.7|2469
1757571000000|2025-09-11 06:10:00|795.7|791.2|795.7|791.2|796.2|791.7|795.2|790.7|4364
1757571300000|2025-09-11 06:15:00|796.1|791.6|794.7|790.2|796.1|791.6|794.7|790.2|2904
1757571600000|2025-09-11 06:20:00|795.2|790.7|798.6|794.1|799.1|794.6|795.2|790.7|11197
1757571900000|2025-09-11 06:25:00|798.2|793.7|798.2|793.7|798.6|794.1|797.6|793.1|4389
1757572200000|2025-09-11 06:30:00|798.6|794.1|799.1|794.6|799.2|794.7|798.1|793.6|4691
1757572500000|2025-09-11 06:35:00|799.2|794.7|799.1|794.6|800.6|796.1|798.7|794.2|8266
1757572800000|2025-09-11 06:40:00|798.6|794.1|798.1|793.6|798.6|794.1|798.1|793.6|2796
1757573100000|2025-09-11 06:45:00|797.6|793.1|794.2|789.7|797.7|793.2|794.2|789.7|8064
1757573400000|2025-09-11 06:50:00|793.7|789.2|794.2|789.7|795.2|790.7|793.7|789.2|5015
1757573700000|2025-09-11 06:55:00|794.7|790.2|795.2|790.7|795.2|790.7|792.7|788.2|12448
1757595600000|2025-09-11 13:00:00|797|792.5|795.1|790.6|797.6|793.1|795.1|790.6|19212
1757595900000|2025-09-11 13:05:00|795.6|791.1|795.1|790.6|795.6|791.1|794.7|790.2|6299
1757596200000|2025-09-11 13:10:00|794.7|790.2|794.6|790.1|795.2|790.7|794.2|789.7|5223
1757596500000|2025-09-11 13:15:00|794.7|790.2|796.6|792.1|797.1|792.6|794.7|790.2|8634
1757596800000|2025-09-11 13:20:00|796.1|791.6|796.1|791.6|796.6|792.1|795.6|791.1|2694
1757597100000|2025-09-11 13:25:00|795.6|791.1|795.6|791.1|795.6|791.1|795.6|791.1|1262
1757597400000|2025-09-11 13:30:00|795.1|790.6|795.1|790.6|795.6|791.1|795.1|790.6|1264
1757597700000|2025-09-11 13:35:00|794.6|790.1|795.1|790.6|795.1|790.6|794.6|790.1|2676
1757598000000|2025-09-11 13:40:00|795.6|791.1|797.1|792.6|797.1|792.6|795.1|790.6|6551
1757598300000|2025-09-11 13:45:00|796.6|792.1|797.1|792.6|797.1|792.6|796.6|792.1|2179
1757598600000|2025-09-11 13:50:00|797.6|793.1|798.6|794.1|799.1|794.6|797.6|793.1|6557
1757598900000|2025-09-11 13:55:00|799|794.5|799.6|795.1|799.6|795.1|798.6|794.1|7170
1757599200000|2025-09-11 14:00:00|799.1|794.6|798.6|794.1|799.1|794.6|798.6|794.1|2924
1757599500000|2025-09-11 14:05:00|798.1|793.6|798.6|794.1|799.1|794.6|798.1|793.6|2008
1757599800000|2025-09-11 14:10:00|798.1|793.6|799.1|794.6|799.1|794.6|798.1|793.6|2301
1757600100000|2025-09-11 14:15:00|799.5|795|799.6|795.1|799.6|795.1|799.1|794.6|2543
1757600400000|2025-09-11 14:20:00|799.5|795|799.1|794.6|799.6|795.1|799.1|794.6|1715
1757600700000|2025-09-11 14:25:00|799.5|795|799|794.5|799.6|795.1|799|794.5|1220
1757601000000|2025-09-11 14:30:00|799.1|794.6|799.5|795|799.6|795.1|799|794.5|1642
1757601300000|2025-09-11 14:35:00|799.6|795.1|800.5|796|801|796.5|799.5|795|7352
1757601600000|2025-09-11 14:40:00|800.1|795.6|798.5|794|800.1|795.6|798.1|793.6|4373
1757601900000|2025-09-11 14:45:00|798.6|794.1|798.1|793.6|798.6|794.1|798.1|793.6|1678
1757602200000|2025-09-11 14:50:00|797.7|793.2|798.1|793.6|798.1|793.6|797.6|793.1|2359
1757602500000|2025-09-11 14:55:00|798.2|793.7|797.6|793.1|798.2|793.7|797.6|793.1|2477
1757638800000|2025-09-12 01:00:00|797.1|792.6|798.5|794|799|794.5|797.1|792.6|5165
1757639100000|2025-09-12 01:05:00|798|793.5|798.5|794|799.5|795|798|793.5|3451
1757639400000|2025-09-12 01:10:00|798.1|793.6|799|794.5|799|794.5|797.5|793|2345
1757639700000|2025-09-12 01:15:00|798.6|794.1|798.5|794|799.5|795|798.5|794|1943
1757640000000|2025-09-12 01:20:00|799|794.5|798|793.5|799|794.5|797.5|793|1716
1757640300000|2025-09-12 01:25:00|798.1|793.6|798|793.5|798.5|794|798|793.5|736
1757640600000|2025-09-12 01:30:00|798.5|794|797.5|793|798.5|794|797|792.5|2080
1757640900000|2025-09-12 01:35:00|797.1|792.6|797|792.5|797.5|793|796|791.5|3827
1757641200000|2025-09-12 01:40:00|796.6|792.1|797|792.5|798|793.5|796.5|792|2928
1757641500000|2025-09-12 01:45:00|796.6|792.1|796|791.5|796.6|792.1|796|791.5|1447
1757641800000|2025-09-12 01:50:00|795.5|791|795|790.5|796|791.5|795|790.5|4489
1757642100000|2025-09-12 01:55:00|795.1|790.6|794.1|789.6|795.5|791|794|789.5|3700
1757642400000|2025-09-12 02:00:00|794.5|790|794.5|790|794.5|790|793.5|789|5383
1757642700000|2025-09-12 02:05:00|794.1|789.6|795|790.5|795.5|791|794|789.5|2275
1757643000000|2025-09-12 02:10:00|795.1|790.6|795.6|791.1|796.1|791.6|795|790.5|2180
1757644200000|2025-09-12 02:30:00|795.5|791|799|794.5|799|794.5|795.5|791|5459
1757644500000|2025-09-12 02:35:00|798.5|794|799|794.5|799|794.5|798.5|794|3751
1757644800000|2025-09-12 02:40:00|799.5|795|797.5|793|799.5|795|797.5|793|2660
1757645100000|2025-09-12 02:45:00|797|792.5|798.5|794|798.5|794|796.5|792|3242
1757645400000|2025-09-12 02:50:00|798|793.5|797.5|793|798.5|794|797.5|793|1215
1757645700000|2025-09-12 02:55:00|797|792.5|796.5|792|797|792.5|796|791.5|1316
1757646000000|2025-09-12 03:00:00|797|792.5|796.5|792|797|792.5|796.5|792|1633
1757646300000|2025-09-12 03:05:00|797|792.5|799|794.5|799|794.5|796|791.5|3233
1757646600000|2025-09-12 03:10:00|798.5|794|800|795.5|800.5|796|798.5|794|5808
1757646900000|2025-09-12 03:15:00|800.5|796|801.9|797.4|803|798.5|800.5|796|11732
1757647200000|2025-09-12 03:20:00|802|797.5|801.5|797|802.4|797.9|800.5|796|6538
1757647500000|2025-09-12 03:25:00|801|796.5|802.5|798|802.5|798|800.5|796|5180
1757655000000|2025-09-12 05:30:00|802.4|797.9|803|798.5|803|798.5|800.9|796.4|8657
1757655300000|2025-09-12 05:35:00|802.9|798.4|801.5|797|803|798.5|801.5|797|5004
1757655600000|2025-09-12 05:40:00|802|797.5|800.5|796|802|797.5|800|795.5|4203
1757655900000|2025-09-12 05:45:00|801|796.5|801|796.5|802|797.5|801|796.5|3498
1757656200000|2025-09-12 05:50:00|801.5|797|800.5|796|801.5|797|800|795.5|2107
1757656500000|2025-09-12 05:55:00|800.8|796.3|799.9|795.4|801.5|797|799.9|795.4|2465
1757656800000|2025-09-12 06:00:00|800|795.5|798|793.5|800|795.5|798|793.5|5907
1757657100000|2025-09-12 06:05:00|798.5|794|798|793.5|799|794.5|797.5|793|3418
1757657400000|2025-09-12 06:10:00|798.4|793.9|799|794.5|799|794.5|798|793.5|1577
1757657700000|2025-09-12 06:15:00|798.5|794|798.5|794|799.5|795|798.5|794|2734
1757658000000|2025-09-12 06:20:00|799|794.5|800|795.5|800|795.5|799|794.5|2183
1757658300000|2025-09-12 06:25:00|800.5|796|801|796.5|801.5|797|800|795.5|4163
1757658600000|2025-09-12 06:30:00|801.5|797|801.5|797|802.5|798|801.5|797|5340
1757658900000|2025-09-12 06:35:00|802|797.5|802|797.5|802.5|798|801.5|797|2335
1757659200000|2025-09-12 06:40:00|801.5|797|801|796.5|801.5|797|801|796.5|2283
1757659500000|2025-09-12 06:45:00|800.5|796|800|795.5|801|796.5|800|795.5|3645
1757659800000|2025-09-12 06:50:00|800.5|796|800.5|796|800.5|796|800|795.5|2355
1757660100000|2025-09-12 06:55:00|800|795.5|799.5|795|800|795.5|799|794.5|8343
1757682000000|2025-09-12 13:00:00|799|794.5|804.4|799.9|804.9|800.4|799|794.5|24875
1757682300000|2025-09-12 13:05:00|804.9|800.4|802.9|798.4|804.9|800.4|802.4|797.9|8023
1757682600000|2025-09-12 13:10:00|802.4|797.9|802.9|798.4|803.4|798.9|801.9|797.4|4433
1757682900000|2025-09-12 13:15:00|802.4|797.9|802.4|797.9|802.9|798.4|801.9|797.4|2000
1757683200000|2025-09-12 13:20:00|802.9|798.4|801.9|797.4|802.9|798.4|801.9|797.4|1708
1757683500000|2025-09-12 13:25:00|802.4|797.9|801.9|797.4|802.4|797.9|801.9|797.4|1399
1757683800000|2025-09-12 13:30:00|802.4|797.9|801.9|797.4|802.4|797.9|801.9|797.4|1636
1757684100000|2025-09-12 13:35:00|802.4|797.9|802.9|798.4|802.9|798.4|802.4|797.9|1065
1757684400000|2025-09-12 13:40:00|803.4|798.9|803.9|799.4|803.9|799.4|802.9|798.4|2468
1757684700000|2025-09-12 13:45:00|803.4|798.9|803.9|799.4|803.9|799.4|803.4|798.9|2571
1757685000000|2025-09-12 13:50:00|804.3|799.8|803.9|799.4|804.4|799.9|803.9|799.4|1900
1757685300000|2025-09-12 13:55:00|803.4|798.9|803.9|799.4|803.9|799.4|803.4|798.9|1547
1757685600000|2025-09-12 14:00:00|804.4|799.9|803.9|799.4|804.4|799.9|803.9|799.4|2390
1757685900000|2025-09-12 14:05:00|804.4|799.9|803.9|799.4|804.4|799.9|803.9|799.4|1353
1757686200000|2025-09-12 14:10:00|||||||||330
1757686500000|2025-09-12 14:15:00|804|799.5|803.4|798.9|804.4|799.9|803.4|798.9|2257
1757686800000|2025-09-12 14:20:00|803.9|799.4|803.4|798.9|804.4|799.9|803.4|798.9|1439
1757687100000|2025-09-12 14:25:00|803.9|799.4|803.9|799.4|804.4|799.9|803.4|798.9|1678
1757687400000|2025-09-12 14:30:00|804.3|799.8|803.4|798.9|804.4|799.9|802.9|798.4|1930
1757687700000|2025-09-12 14:35:00|802.9|798.4|802.4|797.9|803.4|798.9|802.4|797.9|1471
1757688000000|2025-09-12 14:40:00|802|797.5|801.9|797.4|802.4|797.9|801.9|797.4|2175
1757688300000|2025-09-12 14:45:00|802.4|797.9|800.9|796.4|802.4|797.9|800.9|796.4|2805
1757688600000|2025-09-12 14:50:00|800.4|795.9|798.9|794.4|800.9|796.4|798.9|794.4|6861
1757688900000|2025-09-12 14:55:00|799.3|794.8|795.9|791.4|799.4|794.9|795|790.5|18302
1757898000000|2025-09-15 01:00:00|795.2|790.7|799|794.5|799|794.5|794.6|790.1|18960
1757898300000|2025-09-15 01:05:00|798.9|794.4|798|793.5|800|795.5|798|793.5|6877
1757898600000|2025-09-15 01:10:00|797.6|793.1|796.1|791.6|798.5|794|796.1|791.6|5370
1757898900000|2025-09-15 01:15:00|795.6|791.1|796.5|792|796.5|792|795.1|790.6|6687
1757899200000|2025-09-15 01:20:00|796.1|791.6|794.5|790|796.1|791.6|794.5|790|4817
1757899500000|2025-09-15 01:25:00|794.6|790.1|793.4|788.9|794.6|790.1|792.9|788.4|11186
1757899800000|2025-09-15 01:30:00|793|788.5|794.9|790.4|795|790.5|792.9|788.4|5886
1757900100000|2025-09-15 01:35:00|795.4|790.9|795.4|790.9|795.9|791.4|795.4|790.9|4606
1757900400000|2025-09-15 01:40:00|795.9|791.4|793.9|789.4|796.4|791.9|793.9|789.4|3781
1757900700000|2025-09-15 01:45:00|793.4|788.9|793.9|789.4|794.9|790.4|792.9|788.4|4392
1757901000000|2025-09-15 01:50:00|794.4|789.9|793.9|789.4|794.4|789.9|793.9|789.4|2327
1757901300000|2025-09-15 01:55:00|794.4|789.9|795.4|790.9|795.4|790.9|793.9|789.4|2122
1757901600000|2025-09-15 02:00:00|794.9|790.4|792|787.5|795.4|790.9|791.9|787.4|11612
1757901900000|2025-09-15 02:05:00|792.4|787.9|793.4|788.9|794.4|789.9|792.4|787.9|4568
1757902200000|2025-09-15 02:10:00|793.5|789|793.4|788.9|793.5|789|792.5|788|2027
1757903400000|2025-09-15 02:30:00|793.9|789.4|793.4|788.9|793.9|789.4|791.5|787|8366
1757903700000|2025-09-15 02:35:00|793.5|789|793.9|789.4|794|789.5|793.4|788.9|1452
1757904000000|2025-09-15 02:40:00|794|789.5|793.5|789|794|789.5|793.4|788.9|1732
1757904300000|2025-09-15 02:45:00|793.9|789.4|795.4|790.9|795.4|790.9|793.9|789.4|5512
1757904600000|2025-09-15 02:50:00|795|790.5|794.9|790.4|795.4|790.9|794.5|790|2509
1757904900000|2025-09-15 02:55:00|794.5|790|795.4|790.9|795.4|790.9|794|789.5|2325
1757905200000|2025-09-15 03:00:00|795.5|791|796.9|792.4|796.9|792.4|795.4|790.9|5271
1757905500000|2025-09-15 03:05:00|796.5|792|796.9|792.4|796.9|792.4|796|791.5|2780
1757905800000|2025-09-15 03:10:00|796.5|792|797|792.5|797|792.5|796.5|792|1576
1757906100000|2025-09-15 03:15:00|797.1|792.6|797.4|792.9|797.5|793|796.9|792.4|4170
1757906400000|2025-09-15 03:20:00|797|792.5|798.4|793.9|798.9|794.4|797|792.5|7035
1757906700000|2025-09-15 03:25:00|798.9|794.4|798.9|794.4|799.9|795.4|798.4|793.9|7292
1757914200000|2025-09-15 05:30:00|798.5|794|797|792.5|798.9|794.4|797|792.5|7012
1757914500000|2025-09-15 05:35:00|797.5|793|797|792.5|797.5|793|796.5|792|4131
1757914800000|2025-09-15 05:40:00|797.4|792.9|797.5|793|798|793.5|797.4|792.9|2896
1757915100000|2025-09-15 05:45:00|797.4|792.9|797.9|793.4|797.9|793.4|797.4|792.9|1687
1757915400000|2025-09-15 05:50:00|797.5|793|796.9|792.4|797.5|793|796.9|792.4|2316
1757915700000|2025-09-15 05:55:00|797.4|792.9|798|793.5|798.4|793.9|797.4|792.9|1978
1757916000000|2025-09-15 06:00:00|797.9|793.4|797.4|792.9|798|793.5|796.4|791.9|5025
1757916300000|2025-09-15 06:05:00|797|792.5|797|792.5|798.5|794|796.5|792|4759
1757916600000|2025-09-15 06:10:00|796.5|792|793.5|789|797|792.5|793|788.5|11302
1757916900000|2025-09-15 06:15:00|793.1|788.6|791.6|787.1|793.5|789|790.5|786|28728
1757917200000|2025-09-15 06:20:00|791.4|786.9|792.1|787.6|792.1|787.6|791|786.5|10594
1757917500000|2025-09-15 06:25:00|792.5|788|793.1|788.6|793.6|789.1|792.5|788|5134
1757917800000|2025-09-15 06:30:00|793.5|789|795|790.5|795|790.5|793.5|789|4748
1757918100000|2025-09-15 06:35:00|795.5|791|795.5|791|796|791.5|795.5|791|4699
1757918400000|2025-09-15 06:40:00|796|791.5|795.5|791|797|792.5|795|790.5|5679
1757918700000|2025-09-15 06:45:00|796|791.5|795.5|791|796.5|792|795.5|791|2941
1757919000000|2025-09-15 06:50:00|796|791.5|795.5|791|796|791.5|795|790.5|2903
1757919300000|2025-09-15 06:55:00|795|790.5|795.6|791.1|795.6|791.1|794.5|790|7117
1757941200000|2025-09-15 13:00:00|799|794.5|803.9|799.4|804.4|799.9|798.8|794.3|40933
1757941500000|2025-09-15 13:05:00|804|799.5|803.4|798.9|804.4|799.9|802.9|798.4|13127
1757941800000|2025-09-15 13:10:00|803.9|799.4|807.8|803.3|807.9|803.4|803.4|798.9|25937
1757942100000|2025-09-15 13:15:00|807.4|802.9|808.3|803.8|809.3|804.8|805.9|801.4|23899
1757942400000|2025-09-15 13:20:00|807.9|803.4|807.8|803.3|808.4|803.9|807.3|802.8|7476
1757942700000|2025-09-15 13:25:00|808.3|803.8|809.8|805.3|810.8|806.3|807.8|803.3|20297
1757943000000|2025-09-15 13:30:00|809.3|804.8|809.3|804.8|809.8|805.3|809.3|804.8|5438
1757943300000|2025-09-15 13:35:00|808.9|804.4|808.3|803.8|808.9|804.4|807.8|803.3|5673
1757943600000|2025-09-15 13:40:00|807.9|803.4|807.8|803.3|808.8|804.3|807.8|803.3|3736
1757943900000|2025-09-15 13:45:00|807.9|803.4|809.3|804.8|809.3|804.8|807.9|803.4|4034
1757944200000|2025-09-15 13:50:00|808.8|804.3|808.8|804.3|808.8|804.3|808.8|804.3|2103
1757944500000|2025-09-15 13:55:00|808.4|803.9|808.3|803.8|808.8|804.3|808.3|803.8|2608
1757944800000|2025-09-15 14:00:00|808.8|804.3|808.3|803.8|808.8|804.3|807.8|803.3|2407
1757945100000|2025-09-15 14:05:00|808.8|804.3|808.8|804.3|808.8|804.3|808.8|804.3|977
1757945400000|2025-09-15 14:10:00|||||||||790
1757945700000|2025-09-15 14:15:00|808.9|804.4|808.3|803.8|809.3|804.8|808.3|803.8|4104
1757946000000|2025-09-15 14:20:00|808.4|803.9|808.8|804.3|808.8|804.3|808.4|803.9|656
1757946300000|2025-09-15 14:25:00|808.3|803.8|809.3|804.8|809.3|804.8|808.3|803.8|1709
1757946600000|2025-09-15 14:30:00|||||||||919
1757946900000|2025-09-15 14:35:00|809.8|805.3|809.8|805.3|809.8|805.3|809.3|804.8|1608
1757947200000|2025-09-15 14:40:00|809.5|805|809.3|804.8|809.5|805|808.8|804.3|2724
1757947500000|2025-09-15 14:45:00|808.8|804.3|809.8|805.3|809.8|805.3|808.8|804.3|2478
1757947800000|2025-09-15 14:50:00|810.3|805.8|809.8|805.3|810.3|805.8|809.3|804.8|4217
1757948100000|2025-09-15 14:55:00|810.3|805.8|810.8|806.3|810.8|806.3|810.3|805.8|5869
1757984400000|2025-09-16 01:00:00|810.7|806.2|806.8|802.3|810.7|806.2|806.3|801.8|16519
1757984700000|2025-09-16 01:05:00|807.2|802.7|808.7|804.2|809.2|804.7|807.2|802.7|3959
1757985000000|2025-09-16 01:10:00|808.2|803.7|807.7|803.2|809.2|804.7|807.7|803.2|5377
1757985300000|2025-09-16 01:15:00|807.8|803.3|806.3|801.8|808.7|804.2|806.3|801.8|5707
1757985600000|2025-09-16 01:20:00|806.2|801.7|804.2|799.7|806.2|801.7|803.2|798.7|15241
1757985900000|2025-09-16 01:25:00|804.3|799.8|803.7|799.2|804.7|800.2|803.7|799.2|6057
1757986200000|2025-09-16 01:30:00|803.8|799.3|804.7|800.2|805.2|800.7|803.8|799.3|3835
1757986500000|2025-09-16 01:35:00|804.3|799.8|804.2|799.7|805.2|800.7|803.3|798.8|5658
1757986800000|2025-09-16 01:40:00|803.8|799.3|803.3|798.8|803.8|799.3|803.3|798.8|3681
1757987100000|2025-09-16 01:45:00|803.7|799.2|803.4|798.9|803.8|799.3|803.3|798.8|2602
1757987400000|2025-09-16 01:50:00|803.8|799.3|803.2|798.7|803.8|799.3|802.2|797.7|7430
1757987700000|2025-09-16 01:55:00|803|798.5|802.8|798.3|803|798.5|802.3|797.8|3888
1757988000000|2025-09-16 02:00:00|803.3|798.8|802.8|798.3|803.3|798.8|802.3|797.8|5431
1757988300000|2025-09-16 02:05:00|802.6|798.1|803.4|798.9|803.4|798.9|802.3|797.8|3134
1757988600000|2025-09-16 02:10:00|803.8|799.3|803.4|798.9|803.8|799.3|802.8|798.3|4061
1757989800000|2025-09-16 02:30:00|803.3|798.8|802.9|798.4|803.9|799.4|801.9|797.4|5017
1757990100000|2025-09-16 02:35:00|802.8|798.3|802.4|797.9|803.4|798.9|802.4|797.9|3649
1757990400000|2025-09-16 02:40:00|802|797.5|802.3|797.8|802.3|797.8|801.4|796.9|5897
1757990700000|2025-09-16 02:45:00|801.8|797.3|801.8|797.3|801.9|797.4|801.3|796.8|3964
1757991000000|2025-09-16 02:50:00|801.9|797.4|801.8|797.3|802.3|797.8|801.8|797.3|2078
1757991300000|2025-09-16 02:55:00|801.4|796.9|797.9|793.4|801.4|796.9|797.4|792.9|20953
1757991600000|2025-09-16 03:00:00|798.3|793.8|799.9|795.4|800.3|795.8|797.9|793.4|9989
1757991900000|2025-09-16 03:05:00|799.8|795.3|800.4|795.9|800.4|795.9|799.4|794.9|3048
1757992200000|2025-09-16 03:10:00|800.3|795.8|800.3|795.8|800.9|796.4|799.9|795.4|4021
1757992500000|2025-09-16 03:15:00|800.8|796.3|801.3|796.8|801.3|796.8|800.3|795.8|3574
1757992800000|2025-09-16 03:20:00|800.9|796.4|801.3|796.8|801.9|797.4|800.8|796.3|3274
1757993100000|2025-09-16 03:25:00|800.8|796.3|801.3|796.8|801.3|796.8|800.8|796.3|1628
1758000600000|2025-09-16 05:30:00|800.9|796.4|801.3|796.8|801.8|797.3|800.4|795.9|3459
1758000900000|2025-09-16 05:35:00|800.9|796.4|800.4|795.9|800.9|796.4|799.9|795.4|3911
1758001200000|2025-09-16 05:40:00|800.3|795.8|802.3|797.8|802.3|797.8|800.3|795.8|3742
1758001500000|2025-09-16 05:45:00|802.7|798.2|802.7|798.2|804.2|799.7|802.3|797.8|9009
1758001800000|2025-09-16 05:50:00|802.8|798.3|803.3|798.8|803.8|799.3|802.8|798.3|2346
1758002100000|2025-09-16 05:55:00|803.4|798.9|803.8|799.3|803.8|799.3|803.3|798.8|1681
1758002400000|2025-09-16 06:00:00|803.9|799.4|803.8|799.3|804.3|799.8|803.8|799.3|2460
1758002700000|2025-09-16 06:05:00|803.7|799.2|803.3|798.8|803.8|799.3|803.3|798.8|1239
1758003000000|2025-09-16 06:10:00|802.9|798.4|803.8|799.3|803.8|799.3|802.8|798.3|2263
1758003300000|2025-09-16 06:15:00|803.9|799.4|804.3|799.8|804.3|799.8|803.8|799.3|1863
1758003600000|2025-09-16 06:20:00|803.8|799.3|803.8|799.3|804.3|799.8|803.3|798.8|2230
1758003900000|2025-09-16 06:25:00|803.7|799.2|803.8|799.3|804.3|799.8|803.3|798.8|2668
1758004200000|2025-09-16 06:30:00|803.4|798.9|804.3|799.8|804.8|800.3|803.3|798.8|2901
1758004500000|2025-09-16 06:35:00|||||||||779
1758004800000|2025-09-16 06:40:00|804.7|800.2|804.8|800.3|804.8|800.3|803.8|799.3|2897
1758005100000|2025-09-16 06:45:00|804.4|799.9|803.8|799.3|804.8|800.3|803.8|799.3|2182
1758005400000|2025-09-16 06:50:00|803.4|798.9|803.3|798.8|803.4|798.9|803.3|798.8|1945
1758005700000|2025-09-16 06:55:00|803.4|798.9|802.4|797.9|803.4|798.9|802.4|797.9|5083
1758027600000|2025-09-16 13:00:00|803.4|798.9|800.9|796.4|804.3|799.8|800.8|796.3|13423
1758027900000|2025-09-16 13:05:00|801.3|796.8|797.9|793.4|801.3|796.8|797.4|792.9|18292
1758028200000|2025-09-16 13:10:00|798.3|793.8|797.4|792.9|798.4|793.9|796.4|791.9|13471
1758028500000|2025-09-16 13:15:00|797.8|793.3|796.8|792.3|797.9|793.4|796.3|791.8|7087
1758028800000|2025-09-16 13:20:00|796.4|791.9|797.3|792.8|797.4|792.9|796.4|791.9|3987
1758029100000|2025-09-16 13:25:00|796.8|792.3|797.8|793.3|797.8|793.3|796.8|792.3|3660
1758029400000|2025-09-16 13:30:00|797.3|792.8|797.8|793.3|798.3|793.8|797.3|792.8|3610
1758029700000|2025-09-16 13:35:00|798.2|793.7|798.8|794.3|798.8|794.3|797.8|793.3|3378
1758030000000|2025-09-16 13:40:00|798.4|793.9|798.8|794.3|798.8|794.3|798.3|793.8|1206
1758030300000|2025-09-16 13:45:00|798.4|793.9|798.8|794.3|799.4|794.9|798.4|793.9|4631
1758030600000|2025-09-16 13:50:00|||||||||634
1758030900000|2025-09-16 13:55:00|798.4|793.9|798.4|793.9|798.9|794.4|798.4|793.9|1856
1758031200000|2025-09-16 14:00:00|||||||||676
1758031500000|2025-09-16 14:05:00|798.3|793.8|798.3|793.8|798.4|793.9|797.9|793.4|1471
1758031800000|2025-09-16 14:10:00|798.8|794.3|798.4|793.9|798.9|794.4|798.4|793.9|1910
1758032100000|2025-09-16 14:15:00|798.8|794.3|798.8|794.3|798.9|794.4|798.4|793.9|879
1758032400000|2025-09-16 14:20:00|798.4|793.9|798.8|794.3|798.8|794.3|798.4|793.9|1013
1758032700000|2025-09-16 14:25:00|798.4|793.9|798.9|794.4|798.9|794.4|798.4|793.9|1017
1758033000000|2025-09-16 14:30:00|798.4|793.9|798.8|794.3|798.8|794.3|798.4|793.9|799
1758033300000|2025-09-16 14:35:00|798.9|794.4|798.9|794.4|799.8|795.3|798.9|794.4|2129
1758033600000|2025-09-16 14:40:00|798.8|794.3|798.9|794.4|799.3|794.8|798.4|793.9|1162
1758033900000|2025-09-16 14:45:00|798.8|794.3|798.9|794.4|798.9|794.4|798.4|793.9|1528
1758034200000|2025-09-16 14:50:00|798.8|794.3|798.8|794.3|798.8|794.3|798.4|793.9|843
1758034500000|2025-09-16 14:55:00|798.9|794.4|798.8|794.3|798.9|794.4|798.4|793.9|2481
1758070800000|2025-09-17 01:00:00|798.3|793.8|797.8|793.3|798.8|794.3|797.8|793.3|4254
1758071100000|2025-09-17 01:05:00|797.4|792.9|798.3|793.8|798.3|793.8|797.4|792.9|3249
1758071400000|2025-09-17 01:10:00|797.9|793.4|798.3|793.8|798.3|793.8|797.3|792.8|4255
1758071700000|2025-09-17 01:15:00|797.9|793.4|798.3|793.8|798.8|794.3|797.8|793.3|4263
1758072000000|2025-09-17 01:20:00|797.9|793.4|798.3|793.8|798.8|794.3|797.8|793.3|2275
1758072300000|2025-09-17 01:25:00|797.9|793.4|797.8|793.3|798.3|793.8|797.4|792.9|2063
1758072600000|2025-09-17 01:30:00|797.4|792.9|798.3|793.8|798.8|794.3|797.4|792.9|2388
1758072900000|2025-09-17 01:35:00|798.7|794.2|800.3|795.8|801.7|797.2|798.7|794.2|10293
1758073200000|2025-09-17 01:40:00|800.7|796.2|799.3|794.8|801.3|796.8|799.3|794.8|6541
1758073500000|2025-09-17 01:45:00|798.8|794.3|799.7|795.2|799.8|795.3|798.3|793.8|2525
1758073800000|2025-09-17 01:50:00|799.8|795.3|799.8|795.3|800.7|796.2|799.8|795.3|2566
1758074100000|2025-09-17 01:55:00|799.7|795.2|799.8|795.3|800.3|795.8|799.3|794.8|1804
1758074400000|2025-09-17 02:00:00|799.7|795.2|800.2|795.7|800.3|795.8|799.7|795.2|1494
1758074700000|2025-09-17 02:05:00|799.8|795.3|797.4|792.9|799.8|795.3|797.4|792.9|4396
1758075000000|2025-09-17 02:10:00|797.3|792.8|798.7|794.2|798.7|794.2|795.4|790.9|10779
1758076200000|2025-09-17 02:30:00|798.3|793.8|799.8|795.3|800.7|796.2|798.2|793.7|6911
1758076500000|2025-09-17 02:35:00|800.2|795.7|800.7|796.2|800.7|796.2|800.2|795.7|3384
1758076800000|2025-09-17 02:40:00|800.3|795.8|800.2|795.7|800.8|796.3|799.8|795.3|2692
1758077100000|2025-09-17 02:45:00|799.8|795.3|801.8|797.3|801.8|797.3|799.8|795.3|5401
1758077400000|2025-09-17 02:50:00|801.7|797.2|801.8|797.3|802.3|797.8|801.3|796.8|3101
1758077700000|2025-09-17 02:55:00|802.3|797.8|802.3|797.8|802.8|798.3|801.8|797.3|2938
1758078000000|2025-09-17 03:00:00|802.2|797.7|802.8|798.3|803.3|798.8|802.2|797.7|3987
1758078300000|2025-09-17 03:05:00|803.2|798.7|801.4|796.9|803.3|798.8|801.3|796.8|3647
1758078600000|2025-09-17 03:10:00|801.3|796.8|802.8|798.3|802.8|798.3|801.3|796.8|1166
1758078900000|2025-09-17 03:15:00|802.9|798.4|802.4|797.9|803.3|798.8|801.8|797.3|2141
1758079200000|2025-09-17 03:20:00|802.3|797.8|803.2|798.7|803.3|798.8|802.3|797.8|1585
1758079500000|2025-09-17 03:25:00|803.3|798.8|803.3|798.8|803.7|799.2|802.3|797.8|5352
1758087000000|2025-09-17 05:30:00|803.7|799.2|802.8|798.3|803.8|799.3|802.2|797.7|4817
1758087300000|2025-09-17 05:35:00|803.2|798.7|803.8|799.3|803.8|799.3|802.8|798.3|2672
1758087600000|2025-09-17 05:40:00|803.3|798.8|803.8|799.3|804.3|799.8|803.3|798.8|3823
1758087900000|2025-09-17 05:45:00|804.2|799.7|804.2|799.7|805.8|801.3|803.8|799.3|9870
1758088200000|2025-09-17 05:50:00|803.8|799.3|803.3|798.8|803.8|799.3|802.8|798.3|3275
1758088500000|2025-09-17 05:55:00|803.5|799|804.3|799.8|804.3|799.8|803.5|799|1764
1758088800000|2025-09-17 06:00:00|804.7|800.2|804.7|800.2|804.8|800.3|804.3|799.8|2305
1758089100000|2025-09-17 06:05:00|804.8|800.3|804.3|799.8|805.2|800.7|803.8|799.3|2735
1758089400000|2025-09-17 06:10:00|804.7|800.2|803.8|799.3|804.7|800.2|803.8|799.3|1611
1758089700000|2025-09-17 06:15:00|803.3|798.8|802.3|797.8|803.8|799.3|802.2|797.7|3476
1758090000000|2025-09-17 06:20:00|802.2|797.7|802.3|797.8|802.8|798.3|801.7|797.2|3417
1758090300000|2025-09-17 06:25:00|802.2|797.7|802.3|797.8|802.3|797.8|801.8|797.3|2386
1758090600000|2025-09-17 06:30:00|802.7|798.2|802.3|797.8|802.8|798.3|801.8|797.3|2097
1758090900000|2025-09-17 06:35:00|802.2|797.7|802.3|797.8|802.3|797.8|801.8|797.3|1301
1758091200000|2025-09-17 06:40:00|802.7|798.2|802.3|797.8|802.8|798.3|802.3|797.8|1244
1758091500000|2025-09-17 06:45:00|802.7|798.2|802.8|798.3|802.8|798.3|802.7|798.2|1815
1758091800000|2025-09-17 06:50:00|803.2|798.7|804.3|799.8|804.3|799.8|803.2|798.7|3006
1758092100000|2025-09-17 06:55:00|804.2|799.7|803.2|798.7|804.3|799.8|803.2|798.7|5361
1758114000000|2025-09-17 13:00:00|803.6|799.1|801.2|796.7|803.6|799.1|800.2|795.7|13687
1758114300000|2025-09-17 13:05:00|801.1|796.6|799.7|795.2|801.2|796.7|798.8|794.3|9492
1758114600000|2025-09-17 13:10:00|799.3|794.8|801.6|797.1|802.6|798.1|799.3|794.8|6626
1758114900000|2025-09-17 13:15:00|801.2|796.7|802.1|797.6|802.6|798.1|801.2|796.7|2802
1758115200000|2025-09-17 13:20:00|801.7|797.2|801.2|796.7|802.1|797.6|801.2|796.7|1902
1758115500000|2025-09-17 13:25:00|801.6|797.1|801.2|796.7|801.7|797.2|801.2|796.7|1301
1758115800000|2025-09-17 13:30:00|801.3|796.8|801.1|796.6|801.7|797.2|800.2|795.7|2067
1758116100000|2025-09-17 13:35:00|801.2|796.7|802.1|797.6|802.2|797.7|801.2|796.7|2120
1758116400000|2025-09-17 13:40:00|802.2|797.7|802.2|797.7|802.2|797.7|801.7|797.2|1066
1758116700000|2025-09-17 13:45:00|802.3|797.8|803.2|798.7|803.2|798.7|802.2|797.7|2399
1758117000000|2025-09-17 13:50:00|803.3|798.8|803.3|798.8|803.8|799.3|802.8|798.3|3132
1758117300000|2025-09-17 13:55:00|803.7|799.2|802.8|798.3|803.8|799.3|802.8|798.3|2013
1758117600000|2025-09-17 14:00:00|803.2|798.7|803.2|798.7|803.3|798.8|802.3|797.8|1660
1758117900000|2025-09-17 14:05:00|803.3|798.8|803.7|799.2|803.7|799.2|803.2|798.7|681
1758118200000|2025-09-17 14:10:00|803.8|799.3|804.3|799.8|804.7|800.2|803.3|798.8|2926
1758118500000|2025-09-17 14:15:00|804.2|799.7|804.7|800.2|804.8|800.3|803.8|799.3|2864
1758118800000|2025-09-17 14:20:00|804.3|799.8|804.2|799.7|804.7|800.2|804.2|799.7|1562
1758119100000|2025-09-17 14:25:00|804.6|800.1|804.2|799.7|804.8|800.3|804.2|799.7|2509
1758119400000|2025-09-17 14:30:00|804.6|800.1|804.2|799.7|804.7|800.2|804.2|799.7|1337
1758119700000|2025-09-17 14:35:00|804.3|799.8|804.2|799.7|804.3|799.8|803.3|798.8|2388
1758120000000|2025-09-17 14:40:00|803.8|799.3|804.3|799.8|804.8|800.3|803.8|799.3|4144
1758120300000|2025-09-17 14:45:00|804.4|799.9|805.8|801.3|805.8|801.3|804.4|799.9|3090
1758120600000|2025-09-17 14:50:00|806.2|801.7|805.7|801.2|807.7|803.2|805.7|801.2|12666
1758120900000|2025-09-17 14:55:00|805.3|800.8|805.9|801.4|806|801.5|804.7|800.2|6595
1758157200000|2025-09-18 01:00:00|804.3|799.8|800.3|795.8|804.5|800|798.8|794.3|30004
1758157500000|2025-09-18 01:05:00|800.2|795.7|798.7|794.2|800.3|795.8|797.3|792.8|16827
1758157800000|2025-09-18 01:10:00|798.3|793.8|798.7|794.2|798.7|794.2|797.7|793.2|5349
1758158100000|2025-09-18 01:15:00|798.3|793.8|799.3|794.8|799.8|795.3|798.2|793.7|4669
1758158400000|2025-09-18 01:20:00|799.2|794.7|799.8|795.3|800.2|795.7|799.2|794.7|2418
1758158700000|2025-09-18 01:25:00|799.7|795.2|799.7|795.2|799.8|795.3|799.2|794.7|2025
1758159000000|2025-09-18 01:30:00|799.3|794.8|800.3|795.8|801.2|796.7|799.3|794.8|4611
1758159300000|2025-09-18 01:35:00|800.7|796.2|799.3|794.8|800.7|796.2|799.3|794.8|2701
1758159600000|2025-09-18 01:40:00|799.7|795.2|799.8|795.3|800.2|795.7|799.7|795.2|1536
1758159900000|2025-09-18 01:45:00|799.7|795.2|799.7|795.2|800.2|795.7|799.2|794.7|2230
1758160200000|2025-09-18 01:50:00|799.6|795.1|800.2|795.7|800.7|796.2|799.6|795.1|2557
1758160500000|2025-09-18 01:55:00|800.6|796.1|801.2|796.7|801.7|797.2|800.2|795.7|3694
1758160800000|2025-09-18 02:00:00|800.7|796.2|800.7|796.2|800.7|796.2|799.7|795.2|3490
1758161100000|2025-09-18 02:05:00|800.6|796.1|799.7|795.2|800.7|796.2|799.7|795.2|2406
1758161400000|2025-09-18 02:10:00|800.1|795.6|799.7|795.2|800.2|795.7|799.1|794.6|2661
1758162600000|2025-09-18 02:30:00|800.1|795.6|798.2|793.7|800.2|795.7|798.2|793.7|5368
1758162900000|2025-09-18 02:35:00|798.1|793.6|796.7|792.2|798.2|793.7|796.2|791.7|8581
1758163200000|2025-09-18 02:40:00|796.3|791.8|797.2|792.7|797.3|792.8|796.3|791.8|3699
1758163500000|2025-09-18 02:45:00|797.3|792.8|798.3|793.8|798.3|793.8|797.2|792.7|2334
1758163800000|2025-09-18 02:50:00|798.2|793.7|798.7|794.2|799.2|794.7|798.2|793.7|2943
1758164100000|2025-09-18 02:55:00|798.8|794.3|798.7|794.2|799.2|794.7|798.2|793.7|2783
1758164400000|2025-09-18 03:00:00|798.3|793.8|797.7|793.2|798.8|794.3|797.2|792.7|3115
1758164700000|2025-09-18 03:05:00|797.8|793.3|797.8|793.3|798.2|793.7|797.7|793.2|1633
1758165000000|2025-09-18 03:10:00|797.7|793.2|797.8|793.3|798.7|794.2|797.3|792.8|2978
1758165300000|2025-09-18 03:15:00|797.7|793.2|799.1|794.6|799.2|794.7|797.2|792.7|6142
1758165600000|2025-09-18 03:20:00|799.2|794.7|797.2|792.7|799.6|795.1|797.2|792.7|6246
1758165900000|2025-09-18 03:25:00|797.3|792.8|798|793.5|798.2|793.7|796.7|792.2|3720
1758173400000|2025-09-18 05:30:00|797.8|793.3|800.2|795.7|802.1|797.6|797.4|792.9|15836
1758173700000|2025-09-18 05:35:00|799.8|795.3|800.2|795.7|800.7|796.2|799.8|795.3|2172
1758174000000|2025-09-18 05:40:00|800.1|795.6|799.7|795.2|800.7|796.2|799.2|794.7|3911
1758174300000|2025-09-18 05:45:00|799.6|795.1|799.7|795.2|800.2|795.7|798.7|794.2|3794
1758174600000|2025-09-18 05:50:00|799.8|795.3|799.8|795.3|800.7|796.2|799.7|795.2|2345
1758174900000|2025-09-18 05:55:00|799.7|795.2|798.3|793.8|800.3|795.8|798.3|793.8|3115
1758175200000|2025-09-18 06:00:00|798.2|793.7|797.3|792.8|798.3|793.8|797.2|792.7|4252
1758175500000|2025-09-18 06:05:00|796.8|792.3|797.8|793.3|797.8|793.3|796.8|792.3|4641
1758175800000|2025-09-18 06:10:00|797.7|793.2|797.2|792.7|797.8|793.3|796.7|792.2|3850
1758176100000|2025-09-18 06:15:00|796.8|792.3|799.2|794.7|799.3|794.8|796.7|792.2|5640
1758176400000|2025-09-18 06:20:00|798.8|794.3|798.3|793.8|799.7|795.2|798.2|793.7|4299
1758176700000|2025-09-18 06:25:00|798.7|794.2|798.2|793.7|798.7|794.2|797.7|793.2|1760
1758177000000|2025-09-18 06:30:00|797.8|793.3|798.6|794.1|799.3|794.8|797.7|793.2|2393
1758177300000|2025-09-18 06:35:00|798.2|793.7|797.3|792.8|798.7|794.2|797.3|792.8|1807
1758177600000|2025-09-18 06:40:00|797.7|793.2|797.2|792.7|797.7|793.2|796.1|791.6|7100
1758177900000|2025-09-18 06:45:00|797.6|793.1|798.1|793.6|798.1|793.6|797.6|793.1|2196
1758178200000|2025-09-18 06:50:00|798.2|793.7|798.6|794.1|798.6|794.1|798.1|793.6|2895
1758178500000|2025-09-18 06:55:00|799|794.5|798.5|794|799.6|795.1|798.5|794|7248
1758200400000|2025-09-18 13:00:00|800.7|796.2|803.5|799|804|799.5|800.3|795.8|19322
1758200700000|2025-09-18 13:05:00|803.9|799.4|805.5|801|806.5|802|803.5|799|24435
1758201000000|2025-09-18 13:10:00|805.6|801.1|804|799.5|806|801.5|804|799.5|10545
1758201300000|2025-09-18 13:15:00|804.5|800|802.5|798|805|800.5|802.5|798|6210
1758201600000|2025-09-18 13:20:00|803|798.5|802.5|798|803|798.5|802|797.5|4702
1758201900000|2025-09-18 13:25:00|802|797.5|802|797.5|802|797.5|801|796.5|4599
1758202200000|2025-09-18 13:30:00|801.6|797.1|802.5|798|803|798.5|801.5|797|2850
1758202500000|2025-09-18 13:35:00|802.6|798.1|801.5|797|803|798.5|801.5|797|3698
1758202800000|2025-09-18 13:40:00|801.1|796.6|800.5|796|801.5|797|800.5|796|5415
1758203100000|2025-09-18 13:45:00|800|795.5|800.5|796|800.5|796|800|795.5|3695
1758203400000|2025-09-18 13:50:00|801|796.5|801|796.5|801.5|797|800.5|796|2170
1758203700000|2025-09-18 13:55:00|||||||||283
1758204000000|2025-09-18 14:00:00|800.5|796|802.4|797.9|802.4|797.9|800.5|796|3597
1758204300000|2025-09-18 14:05:00|802.5|798|803.9|799.4|803.9|799.4|802.5|798|5801
1758204600000|2025-09-18 14:10:00|803.5|799|803.4|798.9|804|799.5|803.4|798.9|3564
1758204900000|2025-09-18 14:15:00|803|798.5|802.9|798.4|803.4|798.9|802.9|798.4|2310
1758205200000|2025-09-18 14:20:00|802.5|798|802|797.5|802.5|798|802|797.5|1379
1758205500000|2025-09-18 14:25:00|802.4|797.9|801.9|797.4|802.4|797.9|801.9|797.4|792
1758205800000|2025-09-18 14:30:00|801.5|797|801|796.5|801.5|797|801|796.5|1819
1758206100000|2025-09-18 14:35:00|800.9|796.4|797|792.5|800.9|796.4|797|792.5|12938
1758206400000|2025-09-18 14:40:00|797.4|792.9|798|793.5|798|793.5|797|792.5|8120
1758206700000|2025-09-18 14:45:00|797.9|793.4|797.5|793|798|793.5|797.5|793|3460
1758207000000|2025-09-18 14:50:00|797.9|793.4|797|792.5|798|793.5|797|792.5|4477
1758207300000|2025-09-18 14:55:00|797.5|793|800.3|795.8|800.4|795.9|797.5|793|8106
1758243600000|2025-09-19 01:00:00|799.8|795.3|799.9|795.4|800.3|795.8|798.4|793.9|7457
1758243900000|2025-09-19 01:05:00|800.3|795.8|799.9|795.4|800.9|796.4|799.4|794.9|4202
1758244200000|2025-09-19 01:10:00|800.4|795.9|799.9|795.4|800.9|796.4|799.4|794.9|3204
1758244500000|2025-09-19 01:15:00|800|795.5|800.9|796.4|801.1|796.6|799.9|795.4|2492
1758244800000|2025-09-19 01:20:00|800.5|796|801.4|796.9|801.8|797.3|800.4|795.9|4527
1758245100000|2025-09-19 01:25:00|801.3|796.8|802.9|798.4|803.3|798.8|800.9|796.4|7717
1758245400000|2025-09-19 01:30:00|803.3|798.8|803.3|798.8|803.4|798.9|802.7|798.2|3812
1758245700000|2025-09-19 01:35:00|802.9|798.4|802.9|798.4|803.3|798.8|802.4|797.9|2495
1758246000000|2025-09-19 01:40:00|802.8|798.3|802.8|798.3|802.8|798.3|802.3|797.8|2403
1758246300000|2025-09-19 01:45:00|802.4|797.9|802.3|797.8|802.9|798.4|802.3|797.8|1681
1758246600000|2025-09-19 01:50:00|802.4|797.9|801.9|797.4|802.4|797.9|801.9|797.4|984
1758246900000|2025-09-19 01:55:00|802.3|797.8|801.9|797.4|802.4|797.9|801.8|797.3|1908
1758247200000|2025-09-19 02:00:00|802.3|797.8|803.4|798.9|803.4|798.9|802.3|797.8|3537
1758247500000|2025-09-19 02:05:00|803.3|798.8|803.3|798.8|803.3|798.8|802.8|798.3|1267
1758247800000|2025-09-19 02:10:00|802.9|798.4|802.9|798.4|802.9|798.4|801.9|797.4|2406
1758249000000|2025-09-19 02:30:00|803.3|798.8|805.8|801.3|805.9|801.4|803.3|798.8|16734
1758249300000|2025-09-19 02:35:00|805.4|800.9|804.9|800.4|805.8|801.3|804.9|800.4|5600
1758249600000|2025-09-19 02:40:00|805|800.5|805.4|800.9|805.4|800.9|805|800.5|2299
1758249900000|2025-09-19 02:45:00|805.5|801|805.9|801.4|805.9|801.4|805.4|800.9|5786
1758250200000|2025-09-19 02:50:00|805.8|801.3|804.9|800.4|805.9|801.4|804.4|799.9|4531
1758250500000|2025-09-19 02:55:00|804.5|800|805.4|800.9|805.4|800.9|804.4|799.9|2657
1758250800000|2025-09-19 03:00:00|805.6|801.1|805.4|800.9|805.9|801.4|805.4|800.9|3233
1758251100000|2025-09-19 03:05:00|805.3|800.8|805.3|800.8|805.9|801.4|805.3|800.8|1581
1758251400000|2025-09-19 03:10:00|805.4|800.9|806.3|801.8|806.3|801.8|805.3|800.8|3731
1758251700000|2025-09-19 03:15:00|805.9|801.4|804.9|800.4|805.9|801.4|804.9|800.4|3769
1758252000000|2025-09-19 03:20:00|804.8|800.3|807.3|802.8|807.3|802.8|804.8|800.3|11098
1758252300000|2025-09-19 03:25:00|807.2|802.7|805.3|800.8|807.3|802.8|804.9|800.4|7067
1758259800000|2025-09-19 05:30:00|804.9|800.4|806.3|801.8|806.8|802.3|803.8|799.3|8078
1758260100000|2025-09-19 05:35:00|805.8|801.3|804.3|799.8|805.8|801.3|804.3|799.8|3546
1758260400000|2025-09-19 05:40:00|803.8|799.3|805.3|800.8|805.4|800.9|803.8|799.3|3885
1758260700000|2025-09-19 05:45:00|804.9|800.4|806.3|801.8|806.3|801.8|804.8|800.3|3932
1758261000000|2025-09-19 05:50:00|806.8|802.3|806.3|801.8|808.3|803.8|805.8|801.3|11945
1758261300000|2025-09-19 05:55:00|806.2|801.7|806.7|802.2|806.8|802.3|805.8|801.3|3987
1758261600000|2025-09-19 06:00:00|806.3|801.8|807.2|802.7|807.2|802.7|806.3|801.8|3281
1758261900000|2025-09-19 06:05:00|807.3|802.8|807.7|803.2|807.8|803.3|807.3|802.8|6090
1758262200000|2025-09-19 06:10:00|807.8|803.3|807.3|802.8|808.2|803.7|806.7|802.2|5899
1758262500000|2025-09-19 06:15:00|807.7|803.2|807.3|802.8|808.2|803.7|807.2|802.7|3646
1758262800000|2025-09-19 06:20:00|807.7|803.2|808.2|803.7|808.7|804.2|807.3|802.8|9301
1758263100000|2025-09-19 06:25:00|808.3|803.8|808.3|803.8|808.7|804.2|807.8|803.3|3422
1758263400000|2025-09-19 06:30:00|808.7|804.2|809.7|805.2|811.2|806.7|808.2|803.7|20171
1758263700000|2025-09-19 06:35:00|809.3|804.8|808.7|804.2|809.7|805.2|808.6|804.1|5293
1758264000000|2025-09-19 06:40:00|808.8|804.3|807.7|803.2|809.2|804.7|807.7|803.2|4784
1758264300000|2025-09-19 06:45:00|807.8|803.3|807.7|803.2|807.8|803.3|806.3|801.8|6559
1758264600000|2025-09-19 06:50:00|807.3|802.8|806.8|802.3|807.3|802.8|806.7|802.2|4301
1758264900000|2025-09-19 06:55:00|806.7|802.2|806.3|801.8|807.3|802.8|806.3|801.8|8109
1758286800000|2025-09-19 13:00:00|809|804.5|814.1|809.6|815.5|811|809|804.5|48227
1758287100000|2025-09-19 13:05:00|814.5|810|815.1|810.6|815.6|811.1|814.1|809.6|19477
1758287400000|2025-09-19 13:10:00|815|810.5|815|810.5|815.1|810.6|813.7|809.2|8012
1758287700000|2025-09-19 13:15:00|815.1|810.6|816.5|812|816.6|812.1|814.6|810.1|13778
1758288000000|2025-09-19 13:20:00|816.1|811.6|817|812.5|817|812.5|815.5|811|10235
1758288300000|2025-09-19 13:25:00|816.6|812.1|817|812.5|818.1|813.6|816.6|812.1|15332
1758288600000|2025-09-19 13:30:00|817.1|812.6|815.6|811.1|817.4|812.9|815|810.5|8688
1758288900000|2025-09-19 13:35:00|816|811.5|816|811.5|816.1|811.6|815.6|811.1|2599
1758289200000|2025-09-19 13:40:00|816.1|811.6|815.5|811|816.1|811.6|815.1|810.6|3555
1758289500000|2025-09-19 13:45:00|815.1|810.6|815.5|811|815.6|811.1|815|810.5|4273
1758289800000|2025-09-19 13:50:00|815.1|810.6|815.5|811|815.5|811|814.5|810|3523
1758290100000|2025-09-19 13:55:00|815.1|810.6|813.4|808.9|815.1|810.6|812.5|808|10180
1758290400000|2025-09-19 14:00:00|813.5|809|813|808.5|813.5|809|812.9|808.4|4813
1758290700000|2025-09-19 14:05:00|812.5|808|813.5|809|813.5|809|812.5|808|3605
1758291000000|2025-09-19 14:10:00|813.1|808.6|812.1|807.6|813.1|808.6|811.5|807|8518
1758291300000|2025-09-19 14:15:00|812.5|808|812.6|808.1|812.6|808.1|811.6|807.1|3507
1758291600000|2025-09-19 14:20:00|812.5|808|813.5|809|814|809.5|812.1|807.6|3675
1758291900000|2025-09-19 14:25:00|813.1|808.6|813.1|808.6|813.6|809.1|813|808.5|1896
1758292200000|2025-09-19 14:30:00|813.5|809|813.6|809.1|813.6|809.1|813.5|809|891
1758292500000|2025-09-19 14:35:00|814|809.5|812.6|808.1|814|809.5|811.6|807.1|5408
1758292800000|2025-09-19 14:40:00|812.7|808.2|813.1|808.6|813.1|808.6|812.6|808.1|1176
1758293100000|2025-09-19 14:45:00|812.7|808.2|813.6|809.1|814.1|809.6|812.7|808.2|2494
1758293400000|2025-09-19 14:50:00|813.5|809|814.1|809.6|814.1|809.6|812.7|808.2|2128
1758293700000|2025-09-19 14:55:00|814.5|810|813.6|809.1|814.7|810.2|813.6|809.1|6119
1758502800000|2025-09-22 01:00:00|814.1|809.6|812.3|807.8|814.2|809.7|811.3|806.8|12838
1758503100000|2025-09-22 01:05:00|812.2|807.7|811.3|806.8|812.7|808.2|811.3|806.8|5479
1758503400000|2025-09-22 01:10:00|810.9|806.4|811.4|806.9|811.8|807.3|810.4|805.9|7659
1758503700000|2025-09-22 01:15:00|811.3|806.8|811.8|807.3|812.2|807.7|810.8|806.3|3645
1758504000000|2025-09-22 01:20:00|812.2|807.7|814.7|810.2|814.7|810.2|812.2|807.7|5926
1758504300000|2025-09-22 01:25:00|814.3|809.8|814.7|810.2|815.2|810.7|814.2|809.7|4421
1758504600000|2025-09-22 01:30:00|814.6|810.1|814.7|810.2|815.7|811.2|814.2|809.7|5044
1758504900000|2025-09-22 01:35:00|814.3|809.8|814.2|809.7|814.7|810.2|813.6|809.1|3918
1758505200000|2025-09-22 01:40:00|814.1|809.6|813.2|808.7|814.2|809.7|813.2|808.7|2609
1758505500000|2025-09-22 01:45:00|812.8|808.3|812.3|807.8|813.2|808.7|812.2|807.7|2096
1758505800000|2025-09-22 01:50:00|812.7|808.2|812.3|807.8|812.8|808.3|812.3|807.8|1583
1758506100000|2025-09-22 01:55:00|812.7|808.2|812.2|807.7|812.7|808.2|811.3|806.8|3056
1758506400000|2025-09-22 02:00:00|812.3|807.8|812.2|807.7|812.7|808.2|812.1|807.6|1640
1758506700000|2025-09-22 02:05:00|812.3|807.8|813.2|808.7|813.2|808.7|812.2|807.7|1513
1758507000000|2025-09-22 02:10:00|812.8|808.3|811.2|806.7|813.2|808.7|811.2|806.7|3389
1758508200000|2025-09-22 02:30:00|811.6|807.1|812.6|808.1|812.6|808.1|811.2|806.7|3995
1758508500000|2025-09-22 02:35:00|812.2|807.7|811.7|807.2|812.2|807.7|811.2|806.7|2945
1758508800000|2025-09-22 02:40:00|811.2|806.7|811.1|806.6|811.3|806.8|810.7|806.2|2295
1758509100000|2025-09-22 02:45:00|810.7|806.2|808.6|804.1|810.7|806.2|808.6|804.1|10483
1758509400000|2025-09-22 02:50:00|808.7|804.2|808.7|804.2|809.7|805.2|808.1|803.6|6961
1758509700000|2025-09-22 02:55:00|808.9|804.4|809.1|804.6|809.6|805.1|808.2|803.7|3514
1758510000000|2025-09-22 03:00:00|808.7|804.2|808.7|804.2|809.1|804.6|808.1|803.6|3874
1758510300000|2025-09-22 03:05:00|809.1|804.6|809.1|804.6|809.2|804.7|808.1|803.6|2228
1758510600000|2025-09-22 03:10:00|809.2|804.7|808.6|804.1|809.6|805.1|808.6|804.1|1884
1758510900000|2025-09-22 03:15:00|808.2|803.7|804.3|799.8|808.6|804.1|804.3|799.8|24525
1758511200000|2025-09-22 03:20:00|803.8|799.3|804.7|800.2|805.1|800.6|801.8|797.3|26789
1758511500000|2025-09-22 03:25:00|804.3|799.8|805.7|801.2|805.7|801.2|804.1|799.6|7828
1758519000000|2025-09-22 05:30:00|805.6|801.1|805.1|800.6|806.6|802.1|805|800.5|6699
1758519300000|2025-09-22 05:35:00|805.5|801|806.6|802.1|806.6|802.1|805.5|801|2166
1758519600000|2025-09-22 05:40:00|806.5|802|806.5|802|807.1|802.6|805.6|801.1|4573
1758519900000|2025-09-22 05:45:00|806.6|802.1|806.1|801.6|807|802.5|806|801.5|3021
1758520200000|2025-09-22 05:50:00|806.5|802|805.6|801.1|806.7|802.2|805.6|801.1|1585
1758520500000|2025-09-22 05:55:00|805.2|800.7|805.6|801.1|805.6|801.1|805.1|800.6|2290
1758520800000|2025-09-22 06:00:00|805.2|800.7|804.1|799.6|805.2|800.7|803.6|799.1|5467
1758521100000|2025-09-22 06:05:00|803.7|799.2|804.1|799.6|804.6|800.1|803.6|799.1|3077
1758521400000|2025-09-22 06:10:00|804.2|799.7|804.6|800.1|805.1|800.6|804.1|799.6|1968
1758521700000|2025-09-22 06:15:00|804.2|799.7|804.6|800.1|804.6|800.1|804.1|799.6|2015
1758522000000|2025-09-22 06:20:00|804.7|800.2|805.7|801.2|805.7|801.2|804.6|800.1|2202
1758522300000|2025-09-22 06:25:00|806.1|801.6|806.3|801.8|806.7|802.2|805.6|801.1|2873
1758522600000|2025-09-22 06:30:00|806.7|802.2|806.2|801.7|806.7|802.2|806.2|801.7|1327
1758522900000|2025-09-22 06:35:00|805.8|801.3|806.2|801.7|806.7|802.2|805.7|801.2|3244
1758523200000|2025-09-22 06:40:00|806.6|802.1|806.7|802.2|806.7|802.2|806.1|801.6|1634
1758523500000|2025-09-22 06:45:00|806.6|802.1|806.6|802.1|806.7|802.2|806.2|801.7|1960
1758523800000|2025-09-22 06:50:00|806.2|801.7|806.1|801.6|806.7|802.2|806.1|801.6|2352
1758524100000|2025-09-22 06:55:00|806.2|801.7|806.6|802.1|806.6|802.1|806.1|801.6|4710
1758546000000|2025-09-22 13:00:00|806.3|801.8|805.1|800.6|807.6|803.1|804.6|800.1|15734
1758546300000|2025-09-22 13:05:00|805.3|800.8|807.1|802.6|807.1|802.6|805.1|800.6|5645
1758546600000|2025-09-22 13:10:00|807|802.5|807|802.5|807.5|803|806|801.5|6951
1758546900000|2025-09-22 13:15:00|807.4|802.9|806.5|802|808|803.5|806.5|802|5725
1758547200000|2025-09-22 13:20:00|806|801.5|805.6|801.1|806.5|802|805.6|801.1|3126
1758547500000|2025-09-22 13:25:00|805.5|801|805.6|801.1|805.6|801.1|805.5|801|1144
1758547800000|2025-09-22 13:30:00|805.5|801|805.6|801.1|806.5|802|805.1|800.6|4568
1758548100000|2025-09-22 13:35:00|805.5|801|806|801.5|806|801.5|805.1|800.6|1779
1758548400000|2025-09-22 13:40:00|805.6|801.1|805.5|801|805.6|801.1|805.5|801|1045
1758548700000|2025-09-22 13:45:00|805.6|801.1|805.6|801.1|806|801.5|805.1|800.6|1824
1758549000000|2025-09-22 13:50:00|806|801.5|806.1|801.6|806.1|801.6|805.6|801.1|928
1758549300000|2025-09-22 13:55:00|806|801.5|805.6|801.1|806.1|801.6|805.6|801.1|1239
1758549600000|2025-09-22 14:00:00|||||||||607
1758549900000|2025-09-22 14:05:00|806|801.5|805.6|801.1|806|801.5|805.6|801.1|1315
1758550200000|2025-09-22 14:10:00|805.1|800.6|804.6|800.1|805.5|801|804.6|800.1|2279
1758550500000|2025-09-22 14:15:00|804.7|800.2|805.6|801.1|805.6|801.1|804.3|799.8|2720
1758550800000|2025-09-22 14:20:00|805.2|800.7|804.1|799.6|805.6|801.1|804.1|799.6|4401
1758551100000|2025-09-22 14:25:00|803.7|799.2|804.1|799.6|804.1|799.6|803.6|799.1|2924
1758551400000|2025-09-22 14:30:00|803.7|799.2|803.6|799.1|804.6|800.1|803.1|798.6|4303
1758551700000|2025-09-22 14:35:00|804|799.5|804.1|799.6|804.1|799.6|803.6|799.1|1529
1758552000000|2025-09-22 14:40:00|804.2|799.7|804.6|800.1|805.1|800.6|804.2|799.7|1198
1758552300000|2025-09-22 14:45:00|804.7|800.2|805.1|800.6|805.6|801.1|804.7|800.2|1584
1758552600000|2025-09-22 14:50:00|805.2|800.7|805.6|801.1|805.6|801.1|805.2|800.7|1133
1758552900000|2025-09-22 14:55:00|805.2|800.7|805.6|801.1|805.6|801.1|805.2|800.7|2777
1758589200000|2025-09-23 01:00:00|805.1|800.6|805.5|801|805.9|801.4|804.5|800|3964
1758589500000|2025-09-23 01:05:00|805.9|801.4|805.5|801|807.1|802.6|805.1|800.6|4691
1758589800000|2025-09-23 01:10:00|805.6|801.1|805.1|800.6|806.1|801.6|805.1|800.6|1761
1758590100000|2025-09-23 01:15:00|805.5|801|805.5|801|805.6|801.1|804.7|800.2|2507
1758590400000|2025-09-23 01:20:00|805.6|801.1|806.1|801.6|806.1|801.6|805.5|801|1169
1758590700000|2025-09-23 01:25:00|806|801.5|806.6|802.1|808|803.5|806|801.5|5280
1758591000000|2025-09-23 01:30:00|806.5|802|804.1|799.6|806.5|802|803.6|799.1|5448
1758591300000|2025-09-23 01:35:00|804.5|800|804.1|799.6|805.1|800.6|804.1|799.6|2323
1758591600000|2025-09-23 01:40:00|803.7|799.2|803.6|799.1|804.1|799.6|803.6|799.1|3129
1758591900000|2025-09-23 01:45:00|803.7|799.2|804.1|799.6|804.1|799.6|803.6|799.1|1902
1758592200000|2025-09-23 01:50:00|804.2|799.7|804.6|800.1|805.1|800.6|804.1|799.6|1610
1758592500000|2025-09-23 01:55:00|804.7|800.2|803.6|799.1|805.1|800.6|803.6|799.1|1280
1758592800000|2025-09-23 02:00:00|803.2|798.7|801.2|796.7|803.6|799.1|800.2|795.7|17705
1758593100000|2025-09-23 02:05:00|800.8|796.3|800.2|795.7|801.2|796.7|799.3|794.8|10842
1758593400000|2025-09-23 02:10:00|800.3|795.8|801.7|797.2|801.7|797.2|800.2|795.7|6238
1758594600000|2025-09-23 02:30:00|801.5|797|799.3|794.8|801.8|797.3|798.8|794.3|11573
1758594900000|2025-09-23 02:35:00|799.7|795.2|801.3|796.8|801.7|797.2|799.7|795.2|7466
1758595200000|2025-09-23 02:40:00|801.2|796.7|801.2|796.7|802.2|797.7|801.2|796.7|6206
1758595500000|2025-09-23 02:45:00|801.6|797.1|801.5|797|802.1|797.6|800.6|796.1|4447
1758595800000|2025-09-23 02:50:00|801.1|796.6|800|795.5|801.1|796.6|800|795.5|2706
1758596100000|2025-09-23 02:55:00|799.9|795.4|799|794.5|800|795.5|798.4|793.9|5907
1758596400000|2025-09-23 03:00:00|798.6|794.1|799|794.5|799|794.5|797.5|793|12958
1758596700000|2025-09-23 03:05:00|798.6|794.1|799.1|794.6|800.5|796|798.5|794|8747
1758597000000|2025-09-23 03:10:00|798.6|794.1|798.5|794|799.6|795.1|798.5|794|3249
1758597300000|2025-09-23 03:15:00|798.1|793.6|798.6|794.1|799|794.5|798.1|793.6|2842
1758597600000|2025-09-23 03:20:00|798.2|793.7|798.6|794.1|798.7|794.2|798.1|793.6|2485
1758597900000|2025-09-23 03:25:00|798.7|794.2|799.1|794.6|799.1|794.6|798.6|794.1|2051
1758605400000|2025-09-23 05:30:00|799.5|795|798.6|794.1|799.6|795.1|798.1|793.6|4753
1758605700000|2025-09-23 05:35:00|798.5|794|798.1|793.6|798.6|794.1|798.1|793.6|3221
1758606000000|2025-09-23 05:40:00|797.6|793.1|797.1|792.6|797.6|793.1|797.1|792.6|6609
1758606300000|2025-09-23 05:45:00|797.2|792.7|796.6|792.1|797.2|792.7|796.2|791.7|7230
1758606600000|2025-09-23 05:50:00|796.4|791.9|796.7|792.2|796.7|792.2|796.1|791.6|6057
1758606900000|2025-09-23 05:55:00|796.6|792.1|797.2|792.7|797.3|792.8|796.6|792.1|3053
1758607200000|2025-09-23 06:00:00|796.8|792.3|796.2|791.7|797.2|792.7|796.2|791.7|2400
1758607500000|2025-09-23 06:05:00|796.1|791.6|796.6|792.1|796.6|792.1|796.1|791.6|2453
1758607800000|2025-09-23 06:10:00|796.2|791.7|796.7|792.2|797.1|792.6|796.1|791.6|3281
1758608100000|2025-09-23 06:15:00|797.1|792.6|799.1|794.6|799.6|795.1|797.1|792.6|6800
1758608400000|2025-09-23 06:20:00|798.7|794.2|798.1|793.6|799.1|794.6|798.1|793.6|3040
1758608700000|2025-09-23 06:25:00|798.5|794|799.6|795.1|799.6|795.1|797.7|793.2|4062
1758609000000|2025-09-23 06:30:00|799.2|794.7|799.6|795.1|799.6|795.1|799.1|794.6|3517
1758609300000|2025-09-23 06:35:00|799.5|795|799.1|794.6|799.6|795.1|798.6|794.1|2390
1758609600000|2025-09-23 06:40:00|799.4|794.9|799.5|795|799.6|795.1|799.1|794.6|1935
1758609900000|2025-09-23 06:45:00|799.4|794.9|800|795.5|800|795.5|799.4|794.9|1941
1758610200000|2025-09-23 06:50:00|799.9|795.4|800|795.5|800|795.5|799.5|795|2447
1758610500000|2025-09-23 06:55:00|800.4|795.9|800.4|795.9|800.5|796|799.5|795|6959
1758632400000|2025-09-23 13:00:00|801.7|797.2|800.5|796|801.9|797.4|799.6|795.1|10452
1758632700000|2025-09-23 13:05:00|800.9|796.4|801|796.5|801.9|797.4|800.5|796|6118
1758633000000|2025-09-23 13:10:00|800.6|796.1|800.4|795.9|800.6|796.1|799.4|794.9|5358
1758633300000|2025-09-23 13:15:00|800|795.5|799.4|794.9|800.4|795.9|799.4|794.9|4074
1758633600000|2025-09-23 13:20:00|799.5|795|800.4|795.9|800.4|795.9|799|794.5|3429
1758633900000|2025-09-23 13:25:00|800|795.5|799.9|795.4|800.4|795.9|799.5|795|1789
1758634200000|2025-09-23 13:30:00|799.5|795|800|795.5|800|795.5|799.5|795|760
1758634500000|2025-09-23 13:35:00|799.9|795.4|799.9|795.4|799.9|795.4|799.9|795.4|525
1758634800000|2025-09-23 13:40:00|800|795.5|799.9|795.4|800.4|795.9|799.9|795.4|1224
1758635100000|2025-09-23 13:45:00|800.4|795.9|799.9|795.4|800.4|795.9|799.9|795.4|1307
1758635400000|2025-09-23 13:50:00|799.5|795|801|796.5|801|796.5|799.5|795|1833
1758635700000|2025-09-23 13:55:00|||||||||887
1758636000000|2025-09-23 14:00:00|801.4|796.9|801|796.5|801.5|797|801|796.5|2228
1758636300000|2025-09-23 14:05:00|800.9|796.4|800.9|796.4|801|796.5|800.6|796.1|1063
1758636600000|2025-09-23 14:10:00|801|796.5|801|796.5|801|796.5|801|796.5|278
1758636900000|2025-09-23 14:15:00|801.4|796.9|801.4|796.9|801.5|797|801|796.5|2007
1758637200000|2025-09-23 14:20:00|||||||||426
1758637500000|2025-09-23 14:25:00|801|796.5|801.4|796.9|801.4|796.9|801|796.5|1074
1758637800000|2025-09-23 14:30:00|801|796.5|801.4|796.9|801.4|796.9|801|796.5|817
1758638100000|2025-09-23 14:35:00|801|796.5|800.9|796.4|801.4|796.9|800.9|796.4|965
1758638400000|2025-09-23 14:40:00|800.5|796|800.5|796|801|796.5|800.5|796|1579
1758638700000|2025-09-23 14:45:00|800.4|795.9|800.4|795.9|800.5|796|800|795.5|583
1758639000000|2025-09-23 14:50:00|||||||||375
1758639300000|2025-09-23 14:55:00|800.5|796|800.4|795.9|800.5|796|800.3|795.8|1496
1758675600000|2025-09-24 01:00:00|800.3|795.8|799|794.5|800.3|795.8|798.8|794.3|5146
1758675900000|2025-09-24 01:05:00|798.9|794.4|800|795.5|800|795.5|798.4|793.9|4737
1758676200000|2025-09-24 01:10:00|800.4|795.9|801.4|796.9|801.4|796.9|799.9|795.4|3442
1758676500000|2025-09-24 01:15:00|801|796.5|800.4|795.9|801.4|796.9|800.4|795.9|2085
1758676800000|2025-09-24 01:20:00|800.9|796.4|800|795.5|800.9|796.4|799.9|795.4|1062
1758677100000|2025-09-24 01:25:00|799.9|795.4|798.5|794|799.9|795.4|798.4|793.9|2387
1758677400000|2025-09-24 01:30:00|798.9|794.4|799|794.5|799|794.5|798.4|793.9|1819
1758677700000|2025-09-24 01:35:00|799.1|794.6|799.5|795|800|795.5|799|794.5|1293
1758678000000|2025-09-24 01:40:00|799.6|795.1|799|794.5|799.6|795.1|799|794.5|1052
1758678300000|2025-09-24 01:45:00|799.1|794.6|799|794.5|799.5|795|798.1|793.6|3709
1758678600000|2025-09-24 01:50:00|798.6|794.1|799.5|795|799.5|795|798.5|794|1182
1758678900000|2025-09-24 01:55:00|799.1|794.6|799.5|795|799.6|795.1|799|794.5|1109
1758679200000|2025-09-24 02:00:00|799.6|795.1|800|795.5|800.5|796|799.5|795|2528
1758679500000|2025-09-24 02:05:00|800.1|795.6|800|795.5|800.1|795.6|799.5|795|718
1758679800000|2025-09-24 02:10:00|799.6|795.1|800.5|796|800.5|796|799.5|795|1632
1758681000000|2025-09-24 02:30:00|800.9|796.4|801|796.5|801.5|797|800.5|796|2650
1758681300000|2025-09-24 02:35:00|800.6|796.1|800|795.5|800.6|796.1|799.5|795|2243
1758681600000|2025-09-24 02:40:00|799.6|795.1|799|794.5|799.6|795.1|798.6|794.1|2654
1758681900000|2025-09-24 02:45:00|798.6|794.1|798.6|794.1|798.6|794.1|798.5|794|1953
1758682200000|2025-09-24 02:50:00|799|794.5|799.6|795.1|800|795.5|799|794.5|3497
1758682500000|2025-09-24 02:55:00|799.5|795|800.1|795.6|800.1|795.6|799.1|794.6|1436
1758682800000|2025-09-24 03:00:00|800.5|796|800.6|796.1|801.1|796.6|800.5|796|2979
1758683100000|2025-09-24 03:05:00|800.5|796|801|796.5|801|796.5|800.1|795.6|1864
1758683400000|2025-09-24 03:10:00|800.6|796.1|800.1|795.6|801|796.5|800|795.5|2319
1758683700000|2025-09-24 03:15:00|800|795.5|800.2|795.7|800.5|796|799.1|794.6|4104
1758684000000|2025-09-24 03:20:00|800.6|796.1|800.6|796.1|801.1|796.6|800.1|795.6|1481
1758684300000|2025-09-24 03:25:00|801|796.5|801.5|797|801.7|797.2|801|796.5|2924
1758691800000|2025-09-24 05:30:00|801.3|796.8|804.1|799.6|805.1|800.6|801.3|796.8|15066
1758692100000|2025-09-24 05:35:00|803.7|799.2|805.1|800.6|805.1|800.6|803.6|799.1|4903
1758692400000|2025-09-24 05:40:00|805.5|801|804.6|800.1|805.5|801|804.1|799.6|9075
1758692700000|2025-09-24 05:45:00|805.1|800.6|805.1|800.6|805.6|801.1|805.1|800.6|6828
1758693000000|2025-09-24 05:50:00|805.5|801|804.6|800.1|805.6|801.1|804.6|800.1|2792
1758693300000|2025-09-24 05:55:00|804.5|800|803.1|798.6|804.6|800.1|803.1|798.6|4066
1758693600000|2025-09-24 06:00:00|803.5|799|803.1|798.6|804.6|800.1|803.1|798.6|3274
1758693900000|2025-09-24 06:05:00|803.5|799|803.6|799.1|804.5|800|803.5|799|2634
1758694200000|2025-09-24 06:10:00|803.5|799|804.6|800.1|804.6|800.1|803.5|799|1590
1758694500000|2025-09-24 06:15:00|805|800.5|804.6|800.1|805.6|801.1|804.6|800.1|6135
1758694800000|2025-09-24 06:20:00|804.5|800|803.5|799|804.5|800|803|798.5|3852
1758695100000|2025-09-24 06:25:00|803.6|799.1|803.1|798.6|804|799.5|802.6|798.1|2965
1758695400000|2025-09-24 06:30:00|803.5|799|803.1|798.6|803.6|799.1|803|798.5|1353
1758695700000|2025-09-24 06:35:00|803.5|799|802.6|798.1|803.5|799|802.6|798.1|1565
1758696000000|2025-09-24 06:40:00|802.5|798|801.6|797.1|802.6|798.1|801.1|796.6|5808
1758696300000|2025-09-24 06:45:00|802|797.5|802.6|798.1|802.6|798.1|801.1|796.6|3641
1758696600000|2025-09-24 06:50:00|802.7|798.2|801.1|796.6|802.7|798.2|801.1|796.6|6954
1758696900000|2025-09-24 06:55:00|801.5|797|801.5|797|802.1|797.6|801.1|796.6|4657
1758718800000|2025-09-24 13:00:00|803.1|798.6|801.1|796.6|803.1|798.6|800.6|796.1|11191
1758719100000|2025-09-24 13:05:00|800.8|796.3|801.6|797.1|802.1|797.6|800.6|796.1|4694
1758719400000|2025-09-24 13:10:00|802.1|797.6|803.3|798.8|803.3|798.8|802.1|797.6|3842
1758719700000|2025-09-24 13:15:00|803.6|799.1|803.1|798.6|803.8|799.3|802.6|798.1|4234
1758720000000|2025-09-24 13:20:00|803.3|798.8|804.1|799.6|804.6|800.1|803.3|798.8|3637
1758720300000|2025-09-24 13:25:00|803.8|799.3|804.2|799.7|804.3|799.8|803.8|799.3|2075
1758720600000|2025-09-24 13:30:00|804.6|800.1|803.7|799.2|804.6|800.1|803.7|799.2|2177
1758720900000|2025-09-24 13:35:00|804.1|799.6|804.1|799.6|804.1|799.6|803.7|799.2|1132
1758721200000|2025-09-24 13:40:00|804.2|799.7|803.7|799.2|804.6|800.1|803.7|799.2|1365
1758721500000|2025-09-24 13:45:00|803.4|798.9|803.2|798.7|803.4|798.9|803.2|798.7|1090
1758721800000|2025-09-24 13:50:00|803.6|799.1|803.7|799.2|803.7|799.2|803.6|799.1|765
1758722100000|2025-09-24 13:55:00|803.6|799.1|803.2|798.7|803.6|799.1|803.2|798.7|958
1758722400000|2025-09-24 14:00:00|803.6|799.1|803.2|798.7|803.7|799.2|803.2|798.7|1401
1758722700000|2025-09-24 14:05:00|803.6|799.1|802.4|797.9|803.6|799.1|802.4|797.9|2868
1758723000000|2025-09-24 14:10:00|802.2|797.7|801.9|797.4|802.2|797.7|801.7|797.2|1695
1758723300000|2025-09-24 14:15:00|801.8|797.3|801.7|797.2|802.2|797.7|801.7|797.2|1045
1758723600000|2025-09-24 14:20:00|801.4|796.9|801.7|797.2|801.7|797.2|801.4|796.9|1678
1758723900000|2025-09-24 14:25:00|||||||||569
1758724200000|2025-09-24 14:30:00|801.3|796.8|801.7|797.2|801.7|797.2|801.2|796.7|1160
1758724500000|2025-09-24 14:35:00|801.8|797.3|801.7|797.2|802.2|797.7|801.7|797.2|1409
1758724800000|2025-09-24 14:40:00|||||||||232
1758725100000|2025-09-24 14:45:00|||||||||311
1758725400000|2025-09-24 14:50:00|801.8|797.3|802.1|797.6|802.2|797.7|801.7|797.2|1295
1758725700000|2025-09-24 14:55:00|802.2|797.7|801.9|797.4|802.2|797.7|801.7|797.2|1377
1758762000000|2025-09-25 01:00:00|801.8|797.3|799.9|795.4|801.8|797.3|798.5|794|16758
1758762300000|2025-09-25 01:05:00|799.5|795|799|794.5|799.5|795|798.5|794|9198
1758762600000|2025-09-25 01:10:00|799.4|794.9|799.5|795|799.6|795.1|799.1|794.6|3262
1758762900000|2025-09-25 01:15:00|799.7|795.2|799.5|795|800|795.5|799.5|795|1801
1758763200000|2025-09-25 01:20:00|799.9|795.4|799.4|794.9|800|795.5|799.4|794.9|1686
1758763500000|2025-09-25 01:25:00|799|794.5|799.5|795|800|795.5|798.9|794.4|2783
1758763800000|2025-09-25 01:30:00|799.4|794.9|799.5|795|800|795.5|799|794.5|2071
1758764100000|2025-09-25 01:35:00|799.9|795.4|799.9|795.4|800.4|795.9|799.9|795.4|2252
1758764400000|2025-09-25 01:40:00|799.5|795|800.4|795.9|800.4|795.9|799.5|795|1944
1758764700000|2025-09-25 01:45:00|800.2|795.7|799.4|794.9|800.2|795.7|798.9|794.4|1904
1758765000000|2025-09-25 01:50:00|799.8|795.3|799.4|794.9|799.8|795.3|799.4|794.9|1171
1758765300000|2025-09-25 01:55:00|799|794.5|799|794.5|799.4|794.9|798.9|794.4|1417
1758765600000|2025-09-25 02:00:00|798.9|794.4|799.5|795|799.5|795|798|793.5|6415
1758765900000|2025-09-25 02:05:00|799.1|794.6|799.5|795|800|795.5|798.9|794.4|2448
1758766200000|2025-09-25 02:10:00|799.9|795.4|801.9|797.4|801.9|797.4|799.9|795.4|4873
1758767400000|2025-09-25 02:30:00|802.3|797.8|801.9|797.4|802.4|797.9|801.4|796.9|4469
1758767700000|2025-09-25 02:35:00|802.4|797.9|801.9|797.4|802.9|798.4|801.9|797.4|3398
1758768000000|2025-09-25 02:40:00|801.5|797|802.9|798.4|802.9|798.4|801.4|796.9|2626
1758768300000|2025-09-25 02:45:00|803|798.5|803.4|798.9|803.9|799.4|802.9|798.4|5422
1758768600000|2025-09-25 02:50:00|803.5|799|804.5|800|804.5|800|803.4|798.9|5352
1758768900000|2025-09-25 02:55:00|804.4|799.9|804.9|800.4|804.9|800.4|804|799.5|4543
1758769200000|2025-09-25 03:00:00|805|800.5|805.5|801|805.5|801|804.5|800|6432
1758769500000|2025-09-25 03:05:00|805|800.5|804.4|799.9|805.5|801|804|799.5|4218
1758769800000|2025-09-25 03:10:00|804|799.5|804.9|800.4|805.4|800.9|803.9|799.4|1938
1758770100000|2025-09-25 03:15:00|804.4|799.9|804.9|800.4|805.4|800.9|804.4|799.9|2244
1758770400000|2025-09-25 03:20:00|805|800.5|804.9|800.4|805.9|801.4|804.9|800.4|3702
1758770700000|2025-09-25 03:25:00|805|800.5|805.3|800.8|805.4|800.9|804.4|799.9|1973
1758778200000|2025-09-25 05:30:00|804.9|800.4|804.3|799.8|804.9|800.4|803.3|798.8|3878
1758778500000|2025-09-25 05:35:00|804.4|799.9|804.9|800.4|805.4|800.9|804.3|799.8|2279
1758778800000|2025-09-25 05:40:00|804.8|800.3|804.4|799.9|804.8|800.3|804.4|799.9|1042
1758779100000|2025-09-25 05:45:00|804.3|799.8|803.3|798.8|804.3|799.8|803.3|798.8|1919
1758779400000|2025-09-25 05:50:00|803.2|798.7|804.2|799.7|804.2|799.7|803.2|798.7|1631
1758779700000|2025-09-25 05:55:00|803.9|799.4|804.2|799.7|804.2|799.7|803.6|799.1|1341
1758780000000|2025-09-25 06:00:00|804.3|799.8|803.7|799.2|804.9|800.4|803.7|799.2|1579
1758780300000|2025-09-25 06:05:00|803.8|799.3|803.2|798.7|803.8|799.3|803.2|798.7|1504
1758780600000|2025-09-25 06:10:00|803.4|798.9|803.2|798.7|803.7|799.2|803.2|798.7|1095
1758780900000|2025-09-25 06:15:00|803.6|799.1|803.4|798.9|803.6|799.1|802.7|798.2|1727
1758781200000|2025-09-25 06:20:00|803.2|798.7|803.7|799.2|803.7|799.2|803.2|798.7|1186
1758781500000|2025-09-25 06:25:00|803.9|799.4|803.7|799.2|804.4|799.9|803.4|798.9|1910
1758781800000|2025-09-25 06:30:00|803.8|799.3|803.7|799.2|803.9|799.4|802.9|798.4|1624
1758782100000|2025-09-25 06:35:00|803.9|799.4|803.2|798.7|803.9|799.4|802.9|798.4|1965
1758782400000|2025-09-25 06:40:00|803.3|798.8|803.2|798.7|803.4|798.9|802.7|798.2|1114
1758782700000|2025-09-25 06:45:00|803.4|798.9|803.2|798.7|803.4|798.9|802.9|798.4|1274
1758783000000|2025-09-25 06:50:00|803.6|799.1|803.7|799.2|803.7|799.2|803.6|799.1|1100
1758783300000|2025-09-25 06:55:00|803.4|798.9|803.2|798.7|803.7|799.2|803.2|798.7|3890
1758805200000|2025-09-25 13:00:00|802|797.5|800.7|796.2|803.6|799.1|800.3|795.8|16694
1758805500000|2025-09-25 13:05:00|801.1|796.6|801.2|796.7|801.7|797.2|800.7|796.2|5651
1758805800000|2025-09-25 13:10:00|801.6|797.1|800.7|796.2|801.7|797.2|800.6|796.1|4078
1758806100000|2025-09-25 13:15:00|800.6|796.1|800.2|795.7|800.7|796.2|799.7|795.2|7017
1758806400000|2025-09-25 13:20:00|800.1|795.6|800.2|795.7|800.2|795.7|799.7|795.2|3331
1758806700000|2025-09-25 13:25:00|800.6|796.1|800.6|796.1|800.6|796.1|800.6|796.1|1414
1758807000000|2025-09-25 13:30:00|800.2|795.7|800.7|796.2|800.7|796.2|800.2|795.7|2394
1758807300000|2025-09-25 13:35:00|800.3|795.8|800.2|795.7|800.7|796.2|800.2|795.7|924
1758807600000|2025-09-25 13:40:00|800.3|795.8|800.2|795.7|800.3|795.8|799.8|795.3|2924
1758807900000|2025-09-25 13:45:00|799.8|795.3|800.2|795.7|800.7|796.2|799.8|795.3|2014
1758808200000|2025-09-25 13:50:00|799.8|795.3|799.7|795.2|800.2|795.7|799.2|794.7|3548
1758808500000|2025-09-25 13:55:00|799.3|794.8|799.7|795.2|799.7|795.2|799.2|794.7|1618
1758808800000|2025-09-25 14:00:00|799.6|795.1|800.2|795.7|800.2|795.7|799.2|794.7|1730
1758809100000|2025-09-25 14:05:00|800.1|795.6|799.7|795.2|800.1|795.6|799.7|795.2|951
1758809400000|2025-09-25 14:10:00|800.1|795.6|799.7|795.2|800.2|795.7|799.7|795.2|690
1758809700000|2025-09-25 14:15:00|800.1|795.6|799.6|795.1|800.1|795.6|799.6|795.1|1017
1758810000000|2025-09-25 14:20:00|799.7|795.2|800.1|795.6|800.2|795.7|799.7|795.2|532
1758810300000|2025-09-25 14:25:00|799.7|795.2|799.6|795.1|800.1|795.6|799.6|795.1|727
1758810600000|2025-09-25 14:30:00|800|795.5|800.1|795.6|800.1|795.6|799.6|795.1|1203
1758810900000|2025-09-25 14:35:00|800.5|796|800.6|796.1|800.6|796.1|800.5|796|980
1758811200000|2025-09-25 14:40:00|800.2|795.7|800.6|796.1|800.6|796.1|800.2|795.7|732
1758811500000|2025-09-25 14:45:00|||||||||776
1758811800000|2025-09-25 14:50:00|800.4|795.9|801|796.5|801|796.5|800.2|795.7|1826
1758812100000|2025-09-25 14:55:00|801.1|796.6|800.6|796.1|801.1|796.6|800.6|796.1|2082
1758848400000|2025-09-26 01:00:00|800.1|795.6|800|795.5|801|796.5|799.6|795.1|5472
1758848700000|2025-09-26 01:05:00|799.6|795.1|800.1|795.6|800.6|796.1|799.6|795.1|1326
1758849000000|2025-09-26 01:10:00|800|795.5|799.6|795.1|800.1|795.6|799.5|795|1631
1758849300000|2025-09-26 01:15:00|799.7|795.2|800|795.5|800.1|795.6|799.5|795|1855
1758849600000|2025-09-26 01:20:00|799.6|795.1|799.5|795|799.6|795.1|799|794.5|2099
1758849900000|2025-09-26 01:25:00|799.1|794.6|798.1|793.6|799.1|794.6|798.1|793.6|4478
1758850200000|2025-09-26 01:30:00|798|793.5|797|792.5|798.5|794|796.6|792.1|13156
1758850500000|2025-09-26 01:35:00|796.6|792.1|797|792.5|797.5|793|795.1|790.6|17700
1758850800000|2025-09-26 01:40:00|797.1|792.6|797|792.5|797.6|793.1|796.5|792|2841
1758851100000|2025-09-26 01:45:00|796.6|792.1|797|792.5|797|792.5|796.5|792|2819
1758851400000|2025-09-26 01:50:00|796.9|792.4|797|792.5|797.1|792.6|796.5|792|2722
1758851700000|2025-09-26 01:55:00|797.1|792.6|796.1|791.6|797.1|792.6|796.1|791.6|1897
1758852000000|2025-09-26 02:00:00|796|791.5|796|791.5|796.5|792|795.5|791|5141
1758852300000|2025-09-26 02:05:00|795.6|791.1|797|792.5|797|792.5|795.6|791.1|4902
1758852600000|2025-09-26 02:10:00|797.4|792.9|797|792.5|798|793.5|796.5|792|5063
1758853800000|2025-09-26 02:30:00|797.4|792.9|797|792.5|797.9|793.4|796.5|792|2755
1758854100000|2025-09-26 02:35:00|796.9|792.4|797|792.5|797|792.5|796.5|792|1660
1758854400000|2025-09-26 02:40:00|796.9|792.4|797|792.5|797.4|792.9|796.5|792|1869
1758854700000|2025-09-26 02:45:00|797.4|792.9|798|793.5|798.4|793.9|797.4|792.9|2438
1758855000000|2025-09-26 02:50:00|797.9|793.4|795.9|791.4|797.9|793.4|795.9|791.4|3936
1758855300000|2025-09-26 02:55:00|796|791.5|797.5|793|797.5|793|795.9|791.4|2122
1758855600000|2025-09-26 03:00:00|797.9|793.4|797.4|792.9|798.5|794|797|792.5|2736
1758855900000|2025-09-26 03:05:00|797.5|793|797.5|793|797.5|793|796.9|792.4|1454
1758856200000|2025-09-26 03:10:00|797.4|792.9|797.5|793|798|793.5|797|792.5|1232
1758856500000|2025-09-26 03:15:00|797.9|793.4|797.6|793.1|798.2|793.7|797.1|792.6|1710
1758856800000|2025-09-26 03:20:00|797.5|793|797|792.5|797.6|793.1|797|792.5|1108
1758857100000|2025-09-26 03:25:00|797.4|792.9|796.9|792.4|797.5|793|796.9|792.4|1820
1758864600000|2025-09-26 05:30:00|797|792.5|797.5|793|797.5|793|796.4|791.9|2902
1758864900000|2025-09-26 05:35:00|797.1|792.6|797.5|793|797.5|793|797|792.5|1566
1758865200000|2025-09-26 05:40:00|797.4|792.9|799|794.5|799.1|794.6|797|792.5|2679
1758865500000|2025-09-26 05:45:00|798.6|794.1|798.1|793.6|798.6|794.1|797.6|793.1|2244
1758865800000|2025-09-26 05:50:00|798|793.5|796.5|792|798|793.5|796.5|792|2571
1758866100000|2025-09-26 05:55:00|796.6|792.1|796|791.5|797|792.5|796|791.5|2374
1758866400000|2025-09-26 06:00:00|795.7|791.2|796.6|792.1|796.6|792.1|795.1|790.6|6221
1758866700000|2025-09-26 06:05:00|796.1|791.6|794.2|789.7|796.6|792.1|794.2|789.7|11535
1758867000000|2025-09-26 06:10:00|794.1|789.6|789.2|784.7|794.1|789.6|789.1|784.6|35602
1758867300000|2025-09-26 06:15:00|788.8|784.3|787.7|783.2|789.6|785.1|787.2|782.7|27007
1758867600000|2025-09-26 06:20:00|787.3|782.8|787.6|783.1|788.1|783.6|786|781.5|17139
1758867900000|2025-09-26 06:25:00|787.7|783.2|789.2|784.7|789.2|784.7|787.6|783.1|13247
1758868200000|2025-09-26 06:30:00|789.1|784.6|788.1|783.6|790.1|785.6|788.1|783.6|7607
1758868500000|2025-09-26 06:35:00|787.7|783.2|787.6|783.1|788.1|783.6|787.2|782.7|4690
1758868800000|2025-09-26 06:40:00|787.7|783.2|788.2|783.7|788.2|783.7|787.1|782.6|5274
1758869100000|2025-09-26 06:45:00|788.1|783.6|787.6|783.1|788.2|783.7|787.2|782.7|4870
1758869400000|2025-09-26 06:50:00|788.1|783.6|788.2|783.7|788.6|784.1|787.6|783.1|5070
1758869700000|2025-09-26 06:55:00|788.1|783.6|787.9|783.4|788.1|783.6|787.5|783|10777
1758891600000|2025-09-26 13:00:00|787.3|782.8|785.3|780.8|787.3|782.8|784|779.5|20663
1758891900000|2025-09-26 13:05:00|784.9|780.4|784.9|780.4|785.8|781.3|784.9|780.4|6595
1758892200000|2025-09-26 13:10:00|784.5|780|784.4|779.9|784.9|780.4|784.4|779.9|3766
1758892500000|2025-09-26 13:15:00|784.8|780.3|784.8|780.3|785.4|780.9|783.8|779.3|6786
1758892800000|2025-09-26 13:20:00|784.9|780.4|785.9|781.4|785.9|781.4|784.9|780.4|3031
1758893100000|2025-09-26 13:25:00|785.5|781|785.4|780.9|785.8|781.3|785.4|780.9|2415
1758893400000|2025-09-26 13:30:00|785.3|780.8|785.9|781.4|785.9|781.4|785.3|780.8|2546
1758893700000|2025-09-26 13:35:00|785.8|781.3|784.9|780.4|785.9|781.4|784.9|780.4|2347
1758894000000|2025-09-26 13:40:00|784.8|780.3|786.3|781.8|786.8|782.3|784.8|780.3|4590
1758894300000|2025-09-26 13:45:00|786.7|782.2|786.7|782.2|786.8|782.3|786.3|781.8|3160
1758894600000|2025-09-26 13:50:00|786.3|781.8|786.2|781.7|786.7|782.2|786.2|781.7|1948
1758894900000|2025-09-26 13:55:00|786.3|781.8|786.2|781.7|786.7|782.2|786.2|781.7|2088
1758895200000|2025-09-26 14:00:00|786.7|782.2|786.7|782.2|786.7|782.2|786.3|781.8|1609
1758895500000|2025-09-26 14:05:00|786.3|781.8|786.7|782.2|786.7|782.2|786.2|781.7|1949
1758895800000|2025-09-26 14:10:00|787.1|782.6|787.8|783.3|788.4|783.9|786.9|782.4|5994
1758896100000|2025-09-26 14:15:00|787.3|782.8|787.3|782.8|787.8|783.3|787.3|782.8|1031
1758896400000|2025-09-26 14:20:00|787.4|782.9|787.3|782.8|787.8|783.3|787.3|782.8|1036
1758896700000|2025-09-26 14:25:00|786.9|782.4|786.8|782.3|787.2|782.7|786.4|781.9|2137
1758897000000|2025-09-26 14:30:00|787.2|782.7|787.4|782.9|787.9|783.4|786.8|782.3|3489
1758897300000|2025-09-26 14:35:00|787.3|782.8|787.9|783.4|787.9|783.4|787.3|782.8|1249
1758897600000|2025-09-26 14:40:00|788|783.5|787.4|782.9|788|783.5|787.4|782.9|1033
1758897900000|2025-09-26 14:45:00|787.5|783|787.3|782.8|787.9|783.4|786.9|782.4|2835
1758898200000|2025-09-26 14:50:00|786.9|782.4|786.8|782.3|786.9|782.4|786.4|781.9|1840
1758898500000|2025-09-26 14:55:00|786.4|781.9|785.5|781|786.4|781.9|785.1|780.6|5727
1759107600000|2025-09-29 01:00:00|784.7|780.2|784.5|780|785.5|781|784|779.5|12730
1759107900000|2025-09-29 01:05:00|784.2|779.7|783|778.5|784.2|779.7|782.5|778|8512
1759108200000|2025-09-29 01:10:00|782.7|778.2|781.7|777.2|783.2|778.7|780.7|776.2|6834
1759108500000|2025-09-29 01:15:00|781.5|777|781.5|777|782|777.5|780.7|776.2|5387
1759108800000|2025-09-29 01:20:00|781.6|777.1|782.2|777.7|782.5|778|781.5|777|3361
1759109100000|2025-09-29 01:25:00|781.8|777.3|780.7|776.2|782.7|778.2|780.5|776|6019
1759109400000|2025-09-29 01:30:00|780.3|775.8|780|775.5|780.3|775.8|779.7|775.2|8211
1759109700000|2025-09-29 01:35:00|779.7|775.2|780.2|775.7|780.7|776.2|778.8|774.3|5683
1759110000000|2025-09-29 01:40:00|780.1|775.6|780.7|776.2|781.2|776.7|779.7|775.2|2750
1759110300000|2025-09-29 01:45:00|780.3|775.8|780.7|776.2|781.7|777.2|780.2|775.7|3884
1759110600000|2025-09-29 01:50:00|780.5|776|780.2|775.7|781.2|776.7|780.2|775.7|1859
1759110900000|2025-09-29 01:55:00|779.7|775.2|779.2|774.7|780.2|775.7|779.2|774.7|3832
1759111200000|2025-09-29 02:00:00|778.8|774.3|778.7|774.2|779.2|774.7|778.2|773.7|5973
1759111500000|2025-09-29 02:05:00|778.3|773.8|779.7|775.2|780.2|775.7|777.7|773.2|6579
1759111800000|2025-09-29 02:10:00|779.3|774.8|780.1|775.6|780.1|775.6|779.1|774.6|2365
1759113000000|2025-09-29 02:30:00|780|775.5|780|775.5|780.5|776|778.4|773.9|4819
1759113300000|2025-09-29 02:35:00|780.4|775.9|781.5|777|781.5|777|780|775.5|4178
1759113600000|2025-09-29 02:40:00|781.6|777.1|782.4|777.9|782.4|777.9|781.4|776.9|4468
1759113900000|2025-09-29 02:45:00|782|777.5|780.9|776.4|782|777.5|780.9|776.4|3477
1759114200000|2025-09-29 02:50:00|781|776.5|780.9|776.4|781.4|776.9|780.9|776.4|1460
1759114500000|2025-09-29 02:55:00|780.7|776.2|780.3|775.8|780.9|776.4|780.3|775.8|1501
1759114800000|2025-09-29 03:00:00|780.4|775.9|779.4|774.9|780.4|775.9|779.4|774.9|2271
1759115100000|2025-09-29 03:05:00|779.8|775.3|779.3|774.8|779.8|775.3|779.3|774.8|1166
1759115400000|2025-09-29 03:10:00|778.9|774.4|779.3|774.8|779.3|774.8|778.8|774.3|1606
1759115700000|2025-09-29 03:15:00|779.4|774.9|779.9|775.4|779.9|775.4|779.3|774.8|1441
1759116000000|2025-09-29 03:20:00|779.8|775.3|780.5|776|781.4|776.9|779.4|774.9|2833
1759116300000|2025-09-29 03:25:00|780.4|775.9|779.7|775.2|780.4|775.9|779.7|775.2|1742
1759116600000|2025-09-29 03:30:00|779.8|775.3|779.8|775.3|779.8|775.3|779.8|775.3|0
1759123800000|2025-09-29 05:30:00|780.2|775.7|781.3|776.8|781.8|777.3|780.2|775.7|2856
1759124100000|2025-09-29 05:35:00|781.4|776.9|782.8|778.3|783.2|778.7|781.4|776.9|4806
1759124400000|2025-09-29 05:40:00|782.4|777.9|782.4|777.9|782.9|778.4|782.3|777.8|2610
1759124700000|2025-09-29 05:45:00|782.8|778.3|782.4|777.9|782.9|778.4|782.3|777.8|1160
1759125000000|2025-09-29 05:50:00|782.5|778|781.9|777.4|782.9|778.4|781.9|777.4|2338
1759125300000|2025-09-29 05:55:00|782|777.5|783.9|779.4|783.9|779.4|782|777.5|4110
1759125600000|2025-09-29 06:00:00|783.7|779.2|784.6|780.1|784.7|780.2|783.7|779.2|4207
1759125900000|2025-09-29 06:05:00|784.2|779.7|783.2|778.7|784.6|780.1|782.7|778.2|2409
1759126200000|2025-09-29 06:10:00|782.9|778.4|782.2|777.7|782.9|778.4|781.9|777.4|2814
1759126500000|2025-09-29 06:15:00|782.3|777.8|782.9|778.4|783.2|778.7|782.2|777.7|2258
1759126800000|2025-09-29 06:20:00|782.7|778.2|782.4|777.9|782.9|778.4|782.2|777.7|1585
1759127100000|2025-09-29 06:25:00|782.7|778.2|782.2|777.7|782.9|778.4|781.9|777.4|1427
1759127400000|2025-09-29 06:30:00|782.4|777.9|782.2|777.7|782.7|778.2|781.8|777.3|2798
1759127700000|2025-09-29 06:35:00|781.9|777.4|781.4|776.9|781.9|777.4|781.4|776.9|1679
1759128000000|2025-09-29 06:40:00|781.7|777.2|781.2|776.7|781.7|777.2|781.2|776.7|1901
1759128300000|2025-09-29 06:45:00|780.7|776.2|780.2|775.7|781.2|776.7|780.2|775.7|4500
1759128600000|2025-09-29 06:50:00|780.6|776.1|780.7|776.2|780.7|776.2|780.2|775.7|2671
1759128900000|2025-09-29 06:55:00|780.9|776.4|780.7|776.2|780.9|776.4|780.2|775.7|7016
1759150800000|2025-09-29 13:00:00|781.6|777.1|779.8|775.3|781.7|777.2|779.8|775.3|11797
1759151100000|2025-09-29 13:05:00|779.5|775|779.3|774.8|779.8|775.3|779.3|774.8|5854
1759151400000|2025-09-29 13:10:00|779.7|775.2|779.3|774.8|779.8|775.3|778.8|774.3|4276
1759151700000|2025-09-29 13:15:00|779.2|774.7|779.2|774.7|779.2|774.7|778|773.5|5670
1759152000000|2025-09-29 13:20:00|779.6|775.1|780.2|775.7|780.7|776.2|779.2|774.7|3757
1759152300000|2025-09-29 13:25:00|780.6|776.1|781.2|776.7|781.2|776.7|780.6|776.1|2179
1759152600000|2025-09-29 13:30:00|781.3|776.8|782.1|777.6|782.6|778.1|781.2|776.7|5624
1759152900000|2025-09-29 13:35:00|781.7|777.2|782.2|777.7|782.6|778.1|781.7|777.2|2998
1759153200000|2025-09-29 13:40:00|782.6|778.1|782.2|777.7|782.6|778.1|781.2|776.7|3082
1759153500000|2025-09-29 13:45:00|782.1|777.6|782.6|778.1|782.7|778.2|781.7|777.2|2313
1759153800000|2025-09-29 13:50:00|782.2|777.7|782.2|777.7|782.7|778.2|782.1|777.6|3163
1759154100000|2025-09-29 13:55:00|782.1|777.6|781.7|777.2|782.2|777.7|781.7|777.2|2650
1759154400000|2025-09-29 14:00:00|782.1|777.6|782.2|777.7|782.2|777.7|781.7|777.2|879
1759154700000|2025-09-29 14:05:00|782.6|778.1|782.7|778.2|782.7|778.2|782.6|778.1|1193
1759155000000|2025-09-29 14:10:00|783.1|778.6|783.2|778.7|783.2|778.7|782.7|778.2|2446
1759155300000|2025-09-29 14:15:00|782.8|778.3|782.7|778.2|783.7|779.2|782.3|777.8|2148
1759155600000|2025-09-29 14:20:00|||||||||486
1759155900000|2025-09-29 14:25:00|782.3|777.8|782.7|778.2|783.2|778.7|782.2|777.7|2060
1759156200000|2025-09-29 14:30:00|782.8|778.3|782.7|778.2|783.1|778.6|782.7|778.2|959
1759156500000|2025-09-29 14:35:00|783.1|778.6|783.2|778.7|783.2|778.7|783.1|778.6|804
1759156800000|2025-09-29 14:40:00|782.8|778.3|782.7|778.2|783.2|778.7|782.7|778.2|639
1759157100000|2025-09-29 14:45:00|||||||||363
1759157400000|2025-09-29 14:50:00|782.3|777.8|782.2|777.7|782.6|778.1|782.2|777.7|1601
1759157700000|2025-09-29 14:55:00|782.1|777.6|781.3|776.8|782.1|777.6|781.3|776.8|2953
1759194000000|2025-09-30 01:00:00|781.2|776.7|781.1|776.6|781.6|777.1|780.2|775.7|3693
1759194300000|2025-09-30 01:05:00|781.5|777|781|776.5|781.5|777|780.1|775.6|3180
1759194600000|2025-09-30 01:10:00|780.8|776.3|781|776.5|781|776.5|780.5|776|1558
1759194900000|2025-09-30 01:15:00|781.4|776.9|781.1|776.6|781.5|777|781|776.5|879
1759195200000|2025-09-30 01:20:00|781|776.5|781.1|776.6|781.1|776.6|781|776.5|317
1759195500000|2025-09-30 01:25:00|781.3|776.8|781.6|777.1|781.6|777.1|781.1|776.6|922
1759195800000|2025-09-30 01:30:00|781.5|777|781.1|776.6|781.6|777.1|781.1|776.6|870
1759196100000|2025-09-30 01:35:00|781|776.5|781.1|776.6|781.4|776.9|780.6|776.1|1441
1759196400000|2025-09-30 01:40:00|781|776.5|781|776.5|781.5|777|781|776.5|928
1759196700000|2025-09-30 01:45:00|780.6|776.1|779.6|775.1|780.6|776.1|779.6|775.1|2288
1759197000000|2025-09-30 01:50:00|779.5|775|779.5|775|779.6|775.1|779.1|774.6|1450
1759197300000|2025-09-30 01:55:00|779.6|775.1|780.6|776.1|780.6|776.1|779.6|775.1|1531
1759197600000|2025-09-30 02:00:00|781|776.5|781.1|776.6|781.1|776.6|780.6|776.1|1625
1759197900000|2025-09-30 02:05:00|781|776.5|780.6|776.1|781|776.5|780.1|775.6|1934
1759198200000|2025-09-30 02:10:00|780.5|776|780.6|776.1|781.1|776.6|780.1|775.6|1325
1759199400000|2025-09-30 02:30:00|780.2|775.7|780.1|775.6|780.6|776.1|779.6|775.1|1881
1759199700000|2025-09-30 02:35:00|780|775.5|779.1|774.6|780.1|775.6|779.1|774.6|2669
1759200000000|2025-09-30 02:40:00|779.5|775|779.6|775.1|779.6|775.1|779.2|774.7|911
1759200300000|2025-09-30 02:45:00|779.2|774.7|779.1|774.6|780.1|775.6|779.1|774.6|2191
1759200600000|2025-09-30 02:50:00|779.5|775|779.1|774.6|779.6|775.1|779.1|774.6|1150
1759200900000|2025-09-30 02:55:00|779.2|774.7|778.2|773.7|779.2|774.7|778.2|773.7|3642
1759201200000|2025-09-30 03:00:00|777.9|773.4|778.6|774.1|778.6|774.1|777.7|773.2|3373
1759201500000|2025-09-30 03:05:00|779|774.5|780.1|775.6|781.1|776.6|779|774.5|4980
1759201800000|2025-09-30 03:10:00|780.5|776|780|775.5|780.6|776.1|780|775.5|700
1759202100000|2025-09-30 03:15:00|779.6|775.1|779.5|775|780.5|776|779.1|774.6|3936
1759202400000|2025-09-30 03:20:00|779.1|774.6|779|774.5|779.5|775|779|774.5|920
1759202700000|2025-09-30 03:25:00|779.1|774.6|778.2|773.7|779.1|774.6|778.1|773.6|2354
1759210200000|2025-09-30 05:30:00|778.6|774.1|779.5|775|779.9|775.4|778.1|773.6|6267
1759210500000|2025-09-30 05:35:00|779.4|774.9|780|775.5|780.5|776|779.4|774.9|3238
1759210800000|2025-09-30 05:40:00|780.3|775.8|778.5|774|780.3|775.8|778.5|774|2421
1759211100000|2025-09-30 05:45:00|778.3|773.8|777.3|772.8|778.3|773.8|777.3|772.8|3919
1759211400000|2025-09-30 05:50:00|777.7|773.2|778.3|773.8|778.3|773.8|777.5|773|3609
1759211700000|2025-09-30 05:55:00|778.8|774.3|779.5|775|779.5|775|778|773.5|2920
1759212000000|2025-09-30 06:00:00|779.3|774.8|779.3|774.8|779.5|775|778.3|773.8|3079
1759212300000|2025-09-30 06:05:00|779.2|774.7|778.3|773.8|779.3|774.8|778|773.5|3635
1759212600000|2025-09-30 06:10:00|778.5|774|778.3|773.8|778.8|774.3|777.8|773.3|2737
1759212900000|2025-09-30 06:15:00|778.5|774|781|776.5|781|776.5|778.3|773.8|5813
1759213200000|2025-09-30 06:20:00|780.8|776.3|778.9|774.4|781|776.5|778.9|774.4|4176
1759213500000|2025-09-30 06:25:00|778.8|774.3|778.8|774.3|779.8|775.3|778.3|773.8|2706
1759213800000|2025-09-30 06:30:00|778.4|773.9|778.4|773.9|778.8|774.3|777.9|773.4|2758
1759214100000|2025-09-30 06:35:00|778.8|774.3|779.3|774.8|779.3|774.8|778.4|773.9|3043
1759214400000|2025-09-30 06:40:00|778.9|774.4|778.4|773.9|779.3|774.8|777.9|773.4|3312
1759214700000|2025-09-30 06:45:00|778.3|773.8|778.4|773.9|778.4|773.9|777.9|773.4|1996
1759215000000|2025-09-30 06:50:00|778.3|773.8|778.9|774.4|778.9|774.4|778.3|773.8|3678
1759215300000|2025-09-30 06:55:00|778.6|774.1|777.6|773.1|778.6|774.1|776.8|772.3|12594
1759971600000|2025-10-09 01:00:00|778.1|773.6|777.9|773.4|778.4|773.9|772.3|767.8|39153
1759971900000|2025-10-09 01:05:00|777.6|773.1|780.1|775.6|780.6|776.1|777.1|772.6|12397
1759972200000|2025-10-09 01:10:00|780.4|775.9|780.3|775.8|781.8|777.3|779.3|774.8|14145
1759972500000|2025-10-09 01:15:00|780.8|776.3|780.4|775.9|781.3|776.8|779.5|775|3717
1759973700000|2025-10-09 01:35:00|781.9|777.4|782|777.5|782.9|778.4|781.2|776.7|29512
1759974000000|2025-10-09 01:40:00|781.7|777.2|781.9|777.4|782.6|778.1|781.4|776.9|3196
1759974300000|2025-10-09 01:45:00|781.6|777.1|779.9|775.4|781.6|777.1|779.8|775.3|3236
1759974600000|2025-10-09 01:50:00|780.4|775.9|782.1|777.6|782.6|778.1|780.4|775.9|3516
1759974900000|2025-10-09 01:55:00|782.2|777.7|782.4|777.9|782.8|778.3|781.9|777.4|3104
1759975200000|2025-10-09 02:00:00|782.8|778.3|783|778.5|783|778.5|782.1|777.6|3456
1759975500000|2025-10-09 02:05:00|783.1|778.6|784.1|779.6|784.1|779.6|783|778.5|5907
1759975800000|2025-10-09 02:10:00|784.3|779.8|785.1|780.6|785.6|781.1|784.3|779.8|9265
1759976100000|2025-10-09 02:15:00|784.9|780.4|784.9|780.4|784.9|780.4|784.9|780.4|53
1759977000000|2025-10-09 02:30:00|785.1|780.6|784.9|780.4|785.8|781.3|784.1|779.6|6093
1759977300000|2025-10-09 02:35:00|785.1|780.6|785.9|781.4|787.4|782.9|785.1|780.6|13279
1759977600000|2025-10-09 02:40:00|786.3|781.8|786.6|782.1|787.1|782.6|785.6|781.1|2422
1759977900000|2025-10-09 02:45:00|786.3|781.8|788.1|783.6|788.1|783.6|786.1|781.6|3971
1759978200000|2025-10-09 02:50:00|787.8|783.3|786.6|782.1|787.9|783.4|786.3|781.8|5548
1759978500000|2025-10-09 02:55:00|786.4|781.9|787.1|782.6|787.1|782.6|786|781.5|2944
1759978800000|2025-10-09 03:00:00|787.4|782.9|788.1|783.6|789.1|784.6|787.3|782.8|7475
1759979100000|2025-10-09 03:05:00|788|783.5|787.9|783.4|788.6|784.1|787.6|783.1|2465
1759979400000|2025-10-09 03:10:00|788|783.5|788.6|784.1|789.1|784.6|788|783.5|2887
1759979700000|2025-10-09 03:15:00|788.9|784.4|788|783.5|789.1|784.6|787.6|783.1|2841
1759980000000|2025-10-09 03:20:00|788.1|783.6|785.6|781.1|788.1|783.6|785.6|781.1|5213
1759980300000|2025-10-09 03:25:00|786|781.5|783.8|779.3|786.1|781.6|783.8|779.3|4944
1759987800000|2025-10-09 05:30:00|784.2|779.7|787.7|783.2|788.2|783.7|783.9|779.4|5995
1759988100000|2025-10-09 05:35:00|787.6|783.1|785.2|780.7|787.7|783.2|785.2|780.7|4264
1759988400000|2025-10-09 05:40:00|785.6|781.1|785.1|780.6|786.2|781.7|785.1|780.6|1884
1759988700000|2025-10-09 05:45:00|784.7|780.2|784.7|780.2|785.2|780.7|784.2|779.7|3593
1759989000000|2025-10-09 05:50:00|785.1|780.6|785.7|781.2|785.7|781.2|785.1|780.6|1305
1759989300000|2025-10-09 05:55:00|786.1|781.6|788.2|783.7|788.2|783.7|786.1|781.6|4220
1759989600000|2025-10-09 06:00:00|787.9|783.4|788.1|783.6|788.7|784.2|787.7|783.2|2929
1759989900000|2025-10-09 06:05:00|788.2|783.7|787.2|782.7|788.2|783.7|786.6|782.1|2485
1759990200000|2025-10-09 06:10:00|786.9|782.4|786.7|782.2|787.2|782.7|786.4|781.9|1964
1759990500000|2025-10-09 06:15:00|786.4|781.9|787.2|782.7|787.2|782.7|785.9|781.4|2044
1759990800000|2025-10-09 06:20:00|787.1|782.6|786.4|781.9|787.2|782.7|786.2|781.7|1602
1759991100000|2025-10-09 06:25:00|786.3|781.8|786.4|781.9|786.4|781.9|785.9|781.4|761
1759991400000|2025-10-09 06:30:00|786.7|782.2|787.4|782.9|787.9|783.4|786.4|781.9|1325
1759991700000|2025-10-09 06:35:00|787.7|783.2|787.7|783.2|787.9|783.4|787.4|782.9|900
1759992000000|2025-10-09 06:40:00|787.4|782.9|787.1|782.6|787.7|783.2|787.1|782.6|1724
1759992300000|2025-10-09 06:45:00|787.2|782.7|787.6|783.1|787.6|783.1|787.2|782.7|1434
1759992600000|2025-10-09 06:50:00|787.2|782.7|787.2|782.7|787.6|783.1|787.2|782.7|2286
1759992900000|2025-10-09 06:55:00|786.9|782.4|786.5|782|786.9|782.4|785.7|781.2|8028
1759993200000|2025-10-09 07:00:00|786.6|782.1|786.6|782.1|786.6|782.1|786.6|782.1|0
1760058000000|2025-10-10 01:00:00|791.9|787.4|790.6|786.1|791.9|787.4|790.6|786.1|8730
1760058300000|2025-10-10 01:05:00|790.4|785.9|791.3|786.8|791.4|786.9|790.3|785.8|4028
1760058600000|2025-10-10 01:10:00|791.4|786.9|790.8|786.3|791.9|787.4|790.7|786.2|3182
1760058900000|2025-10-10 01:15:00|790.9|786.4|791.8|787.3|791.8|787.3|790.9|786.4|2394
1760059200000|2025-10-10 01:20:00|791.4|786.9|790.9|786.4|791.8|787.3|790.9|786.4|1438
1760059500000|2025-10-10 01:25:00|790.5|786|790.4|785.9|791.4|786.9|790.4|785.9|1833
1760059800000|2025-10-10 01:30:00|790.8|786.3|790.4|785.9|790.9|786.4|790.3|785.8|1827
1760060100000|2025-10-10 01:35:00|790.3|785.8|788.9|784.4|790.4|785.9|788.9|784.4|4800
1760060400000|2025-10-10 01:40:00|788.6|784.1|788.6|784.1|788.9|784.4|787.6|783.1|8654
1760060700000|2025-10-10 01:45:00|788.5|784|788.6|784.1|788.9|784.4|787.8|783.3|2787
1760061000000|2025-10-10 01:50:00|788.8|784.3|789.8|785.3|789.8|785.3|788.6|784.1|1953
1760061300000|2025-10-10 01:55:00|789.9|785.4|789.3|784.8|789.9|785.4|788.8|784.3|2613
1760061600000|2025-10-10 02:00:00|788.9|784.4|788.8|784.3|789.4|784.9|788.8|784.3|1327
1760061900000|2025-10-10 02:05:00|788.9|784.4|788.9|784.4|789.3|784.8|788.8|784.3|1086
1760062200000|2025-10-10 02:10:00|789.3|784.8|789.4|784.9|789.8|785.3|789.3|784.8|1465
1760063400000|2025-10-10 02:30:00|789.9|785.4|790.6|786.1|790.9|786.4|789.6|785.1|5508
1760063700000|2025-10-10 02:35:00|790.9|786.4|790.6|786.1|790.9|786.4|789.9|785.4|1808
1760064000000|2025-10-10 02:40:00|790.4|785.9|791.8|787.3|792.4|787.9|790.4|785.9|6451
1760064300000|2025-10-10 02:45:00|792.1|787.6|791.3|786.8|792.1|787.6|790.8|786.3|2633
1760064600000|2025-10-10 02:50:00|791.1|786.6|789.6|785.1|791.3|786.8|789.4|784.9|2245
1760064900000|2025-10-10 02:55:00|789.5|785|789.9|785.4|790.1|785.6|789.1|784.6|2606
1760065200000|2025-10-10 03:00:00|790|785.5|789.9|785.4|790.1|785.6|789.6|785.1|1215
1760065500000|2025-10-10 03:05:00|790.1|785.6|789.6|785.1|790.1|785.6|789.4|784.9|1270
1760065800000|2025-10-10 03:10:00|789.4|784.9|789.6|785.1|789.6|785.1|789.4|784.9|527
1760066100000|2025-10-10 03:15:00|789.4|784.9|789.1|784.6|789.6|785.1|789.1|784.6|1318
1760066400000|2025-10-10 03:20:00|788.8|784.3|788.3|783.8|789.1|784.6|787.6|783.1|3716
1760066700000|2025-10-10 03:25:00|788.1|783.6|789.3|784.8|790.1|785.6|788.1|783.6|2650
1760074200000|2025-10-10 05:30:00|789.7|785.2|790.1|785.6|791.1|786.6|789.2|784.7|3513
1760074500000|2025-10-10 05:35:00|789.7|785.2|789.6|785.1|789.7|785.2|789|784.5|2678
1760074800000|2025-10-10 05:40:00|789.2|784.7|789.4|784.9|790.1|785.6|789.2|784.7|2216
1760075100000|2025-10-10 05:45:00|789.7|785.2|788.4|783.9|789.9|785.4|788.4|783.9|3031
1760075400000|2025-10-10 05:50:00|788.5|784|788.6|784.1|788.9|784.4|788.1|783.6|1677
1760075700000|2025-10-10 05:55:00|788.4|783.9|789.1|784.6|789.1|784.6|788|783.5|1451
1760076000000|2025-10-10 06:00:00|788.9|784.4|788.1|783.6|789.1|784.6|788.1|783.6|1167
1760076300000|2025-10-10 06:05:00|788|783.5|788.4|783.9|788.4|783.9|786.6|782.1|6099
1760076600000|2025-10-10 06:10:00|788.6|784.1|788.6|784.1|788.9|784.4|788.4|783.9|1873
1760076900000|2025-10-10 06:15:00|788.4|783.9|789.1|784.6|789.1|784.6|788.1|783.6|1694
1760077200000|2025-10-10 06:20:00|789.2|784.7|789.1|784.6|789.6|785.1|789.1|784.6|1705
1760077500000|2025-10-10 06:25:00|788.9|784.4|788.6|784.1|789.1|784.6|788.6|784.1|960
1760077800000|2025-10-10 06:30:00|788.2|783.7|789.1|784.6|789.2|784.7|788.1|783.6|1446
1760078100000|2025-10-10 06:35:00|788.7|784.2|788.6|784.1|789.1|784.6|788.6|784.1|1390
1760078400000|2025-10-10 06:40:00|788.2|783.7|788.6|784.1|788.6|784.1|788.1|783.6|2091
1760078700000|2025-10-10 06:45:00|788.2|783.7|787.7|783.2|788.6|784.1|787.6|783.1|2733
1760079000000|2025-10-10 06:50:00|788.2|783.7|787.6|783.1|788.7|784.2|787.2|782.7|4893
1760079300000|2025-10-10 06:55:00|787.7|783.2|790.6|786.1|790.6|786.1|787.7|783.2|8090
1760101200000|2025-10-10 13:00:00|795.3|790.8|794.7|790.2|797.9|793.4|793.2|788.7|33904
1760101500000|2025-10-10 13:05:00|794.9|790.4|797.2|792.7|797.2|792.7|794.4|789.9|15098
1760101800000|2025-10-10 13:10:00|797.5|793|798.5|794|798.7|794.2|797.5|793|13434
1760102100000|2025-10-10 13:15:00|798.2|793.7|798|793.5|799.2|794.7|797.7|793.2|8203
1760102400000|2025-10-10 13:20:00|797.7|793.2|796.5|792|798.3|793.8|796|791.5|7688
1760102700000|2025-10-10 13:25:00|796.3|791.8|796.3|791.8|796.5|792|796.3|791.8|1325
1760103000000|2025-10-10 13:30:00|796.4|791.9|796.1|791.6|796.5|792|795.9|791.4|2707
1760103300000|2025-10-10 13:35:00|796|791.5|796.2|791.7|796.7|792.2|796|791.5|2169
1760103600000|2025-10-10 13:40:00|796.5|792|797.1|792.6|797.2|792.7|796.2|791.7|2396
1760103900000|2025-10-10 13:45:00|797|792.5|797.7|793.2|797.7|793.2|796.8|792.3|2327
1760104200000|2025-10-10 13:50:00|797.5|793|796.7|792.2|797.5|793|796.7|792.2|2561
1760104500000|2025-10-10 13:55:00|796.5|792|797|792.5|797|792.5|796.5|792|1762
1760104800000|2025-10-10 14:00:00|796.7|792.2|797.5|793|797.5|793|796.7|792.2|2104
1760105100000|2025-10-10 14:05:00|797.2|792.7|796.2|791.7|797.2|792.7|796.2|791.7|2039
1760105400000|2025-10-10 14:10:00|796.5|792|797|792.5|797|792.5|796.5|792|1576
1760105700000|2025-10-10 14:15:00|796.7|792.2|797|792.5|797|792.5|796.5|792|1443
1760106000000|2025-10-10 14:20:00|797.1|792.6|797|792.5|797.1|792.6|797|792.5|874
1760106300000|2025-10-10 14:25:00|796.8|792.3|796.5|792|797|792.5|796.5|792|990
1760106600000|2025-10-10 14:30:00|796.2|791.7|796.5|792|796.5|792|796|791.5|1961
1760106900000|2025-10-10 14:35:00|796.8|792.3|797|792.5|797.2|792.7|796.8|792.3|1379
1760107200000|2025-10-10 14:40:00|797.2|792.7|798|793.5|798|793.5|797.2|792.7|4231
1760107500000|2025-10-10 14:45:00|797.8|793.3|797.5|793|797.8|793.3|797.3|792.8|1847
1760107800000|2025-10-10 14:50:00|797.8|793.3|797.8|793.3|797.8|793.3|797.8|793.3|1413
1760108100000|2025-10-10 14:55:00|798|793.5|796|791.5|798|793.5|795.7|791.2|5075
1760317200000|2025-10-13 01:00:00|792.4|787.9|789.8|785.3|792.6|788.1|789.7|785.2|25193
1760317500000|2025-10-13 01:05:00|789.4|784.9|789.3|784.8|789.4|784.9|787.3|782.8|12475
1760317800000|2025-10-13 01:10:00|788.9|784.4|788.3|783.8|789.3|784.8|787.8|783.3|6003
1760318100000|2025-10-13 01:15:00|788.4|783.9|786.8|782.3|788.4|783.9|786.6|782.1|7612
1760318400000|2025-10-13 01:20:00|786.4|781.9|786.9|782.4|787.9|783.4|785.9|781.4|6964
1760318700000|2025-10-13 01:25:00|786.8|782.3|785.9|781.4|786.9|782.4|785.9|781.4|3628
1760319000000|2025-10-13 01:30:00|786|781.5|787.2|782.7|787.6|783.1|785.9|781.4|4496
1760319300000|2025-10-13 01:35:00|787.3|782.8|787.2|782.7|787.3|782.8|786.7|782.2|3082
1760319600000|2025-10-13 01:40:00|787.7|783.2|791.6|787.1|791.6|787.1|787.2|782.7|9567
1760319900000|2025-10-13 01:45:00|791.7|787.2|790.7|786.2|793.1|788.6|790.2|785.7|7846
1760320200000|2025-10-13 01:50:00|791.1|786.6|790.7|786.2|791.2|786.7|790.2|785.7|1468
1760320500000|2025-10-13 01:55:00|790.6|786.1|788.6|784.1|790.7|786.2|788.6|784.1|3695
1760320800000|2025-10-13 02:00:00|788.2|783.7|787.9|783.4|788.6|784.1|787.4|782.9|3903
1760321100000|2025-10-13 02:05:00|788.1|783.6|788.6|784.1|788.9|784.4|788.1|783.6|2507
1760321400000|2025-10-13 02:10:00|788.9|784.4|789.6|785.1|789.6|785.1|788.6|784.1|1946
1760322600000|2025-10-13 02:30:00|789.9|785.4|793.7|789.2|794.6|790.1|789.9|785.4|13044
1760322900000|2025-10-13 02:35:00|793.6|789.1|792.7|788.2|793.6|789.1|792.1|787.6|3824
1760323200000|2025-10-13 02:40:00|792.6|788.1|792.2|787.7|793.1|788.6|792.1|787.6|2128
1760323500000|2025-10-13 02:45:00|792.1|787.6|791.7|787.2|792.7|788.2|791.7|787.2|2658
1760323800000|2025-10-13 02:50:00|791.2|786.7|790.6|786.1|791.2|786.7|790.2|785.7|3673
1760324100000|2025-10-13 02:55:00|790.7|786.2|790.1|785.6|790.7|786.2|790.1|785.6|1874
1760324400000|2025-10-13 03:00:00|789.7|785.2|791.6|787.1|791.6|787.1|789.6|785.1|2819
1760324700000|2025-10-13 03:05:00|791.7|787.2|791.1|786.6|791.7|787.2|790.9|786.4|781
1760325000000|2025-10-13 03:10:00|790.9|786.4|790.4|785.9|790.9|786.4|790.4|785.9|573
1760325300000|2025-10-13 03:15:00|790.6|786.1|791.6|787.1|791.6|787.1|790.5|786|1925
1760325600000|2025-10-13 03:20:00|791.5|787|789.6|785.1|791.6|787.1|789.5|785|2775
1760325900000|2025-10-13 03:25:00|789.2|784.7|789.1|784.6|789.6|785.1|788.9|784.4|3951
1760333400000|2025-10-13 05:30:00|790.1|785.6|791.5|787|792|787.5|790|785.5|6362
1760333700000|2025-10-13 05:35:00|791.4|786.9|791.9|787.4|792|787.5|791|786.5|2489
1760334000000|2025-10-13 05:40:00|791.7|787.2|792.5|788|792.6|788.1|791.4|786.9|2851
1760334300000|2025-10-13 05:45:00|792.2|787.7|791.9|787.4|792.2|787.7|790.5|786|3849
1760334600000|2025-10-13 05:50:00|791.5|787|792.5|788|792.5|788|791|786.5|2581
1760334900000|2025-10-13 05:55:00|792.4|787.9|792.4|787.9|792.4|787.9|791.9|787.4|1671
1760335200000|2025-10-13 06:00:00|792.7|788.2|792.4|787.9|793|788.5|792.4|787.9|3126
1760335500000|2025-10-13 06:05:00|792|787.5|792.4|787.9|792.9|788.4|791.4|786.9|2994
1760335800000|2025-10-13 06:10:00|792.8|788.3|793.4|788.9|793.4|788.9|792.8|788.3|2927
1760336100000|2025-10-13 06:15:00|793.7|789.2|793.5|789|793.8|789.3|792.9|788.4|3855
1760336400000|2025-10-13 06:20:00|793.4|788.9|793.9|789.4|793.9|789.4|793.4|788.9|1815
1760336700000|2025-10-13 06:25:00|793.5|789|793.9|789.4|793.9|789.4|793.5|789|2804
1760337000000|2025-10-13 06:30:00|794|789.5|795.4|790.9|795.4|790.9|794|789.5|6937
1760337300000|2025-10-13 06:35:00|795|790.5|797.7|793.2|797.7|793.2|794.9|790.4|8544
1760337600000|2025-10-13 06:40:00|797.6|793.1|797|792.5|797.6|793.1|796.2|791.7|6094
1760337900000|2025-10-13 06:45:00|796.8|792.3|796.3|791.8|796.8|792.3|795.3|790.8|4665
1760338200000|2025-10-13 06:50:00|796.2|791.7|796.2|791.7|796.8|792.3|795.8|791.3|3993
1760338500000|2025-10-13 06:55:00|795.8|791.3|798|793.5|798.3|793.8|795.3|790.8|14028
1760360400000|2025-10-13 13:00:00|801|796.5|799.9|795.4|802.9|798.4|799.6|795.1|24809
1760360700000|2025-10-13 13:05:00|800|795.5|800.5|796|800.9|796.4|798.9|794.4|10212
1760361000000|2025-10-13 13:10:00|800.4|795.9|800.4|795.9|800.6|796.1|800.3|795.8|2401
1760361300000|2025-10-13 13:15:00|800.1|795.6|800.1|795.6|800.9|796.4|799.9|795.4|4566
1760361600000|2025-10-13 13:20:00|800.4|795.9|799.9|795.4|800.4|795.9|798.9|794.4|5458
1760361900000|2025-10-13 13:25:00|800.3|795.8|800.3|795.8|800.4|795.9|800.3|795.8|1720
1760362200000|2025-10-13 13:30:00|800.4|795.9|799.8|795.3|800.4|795.9|799.7|795.2|2328
1760362500000|2025-10-13 13:35:00|799.9|795.4|800.3|795.8|800.3|795.8|799.8|795.3|2405
1760362800000|2025-10-13 13:40:00|800.2|795.7|800.7|796.2|801.3|796.8|800.2|795.7|4093
1760363100000|2025-10-13 13:45:00|800.8|796.3|800.2|795.7|801.2|796.7|800.2|795.7|2596
1760363400000|2025-10-13 13:50:00|800.4|795.9|800.6|796.1|800.7|796.2|800.2|795.7|3588
1760363700000|2025-10-13 13:55:00|800.2|795.7|800.2|795.7|800.6|796.1|800.2|795.7|1029
1760364000000|2025-10-13 14:00:00|800.1|795.6|799.7|795.2|800.1|795.6|799.2|794.7|2725
1760364300000|2025-10-13 14:05:00|799.4|794.9|798.2|793.7|799.4|794.9|798.2|793.7|3419
1760364600000|2025-10-13 14:10:00|797.9|793.4|796.9|792.4|798.2|793.7|796.4|791.9|6157
1760364900000|2025-10-13 14:15:00|796.6|792.1|795.9|791.4|796.7|792.2|795.9|791.4|4667
1760365200000|2025-10-13 14:20:00|795.7|791.2|795.7|791.2|796.2|791.7|795.7|791.2|2842
1760365500000|2025-10-13 14:25:00|796.2|791.7|796.7|792.2|797.9|793.4|796.2|791.7|3904
1760365800000|2025-10-13 14:30:00|796.8|792.3|796.9|792.4|796.9|792.4|796.4|791.9|2365
1760366100000|2025-10-13 14:35:00|797.2|792.7|796.4|791.9|797.2|792.7|796.4|791.9|1580
1760366400000|2025-10-13 14:40:00|||||||||573
1760366700000|2025-10-13 14:45:00|796.6|792.1|796.9|792.4|796.9|792.4|796.4|791.9|1936
1760367000000|2025-10-13 14:50:00|797.2|792.7|797.4|792.9|797.7|793.2|797.2|792.7|1323
1760367300000|2025-10-13 14:55:00|797.3|792.8|796.7|792.2|797.3|792.8|796.7|792.2|2676
1760403600000|2025-10-14 01:00:00|794.9|790.4|788.6|784.1|794.9|790.4|787.4|782.9|38864
1760403900000|2025-10-14 01:05:00|788.5|784|787.7|783.2|789.2|784.7|787.7|783.2|12654
1760404200000|2025-10-14 01:10:00|788|783.5|789.2|784.7|789.5|785|787.7|783.2|7845
1760404500000|2025-10-14 01:15:00|789.1|784.6|788|783.5|789.2|784.7|787.5|783|8152
1760404800000|2025-10-14 01:20:00|787.7|783.2|788.2|783.7|788.7|784.2|787.7|783.2|4486
1760405100000|2025-10-14 01:25:00|788.1|783.6|787.7|783.2|788.7|784.2|787.7|783.2|4421
1760405400000|2025-10-14 01:30:00|787.9|783.4|785.9|781.4|788.2|783.7|785.2|780.7|15743
1760405700000|2025-10-14 01:35:00|785.8|781.3|780.8|776.3|787.3|782.8|780.8|776.3|25240
1760406000000|2025-10-14 01:40:00|780.4|775.9|780.4|775.9|781.8|777.3|780.1|775.6|19447
1760406300000|2025-10-14 01:45:00|780|775.5|779.3|774.8|780.1|775.6|777.4|772.9|22585
1760406600000|2025-10-14 01:50:00|778.9|774.4|777.1|772.6|778.9|774.4|775.8|771.3|16997
1760406900000|2025-10-14 01:55:00|777|772.5|777|772.5|778.1|773.6|776.9|772.4|8729
1760407200000|2025-10-14 02:00:00|776.9|772.4|778.9|774.4|778.9|774.4|776.6|772.1|11237
1760407500000|2025-10-14 02:05:00|778.5|774|778.6|774.1|778.9|774.4|776.6|772.1|8739
1760407800000|2025-10-14 02:10:00|778.9|774.4|779.1|774.6|779.6|775.1|778.4|773.9|5967
1760409000000|2025-10-14 02:30:00|778.9|774.4|779.6|775.1|780.6|776.1|778.5|774|10837
1760409300000|2025-10-14 02:35:00|779.7|775.2|779.1|774.6|780|775.5|778.9|774.4|2647
1760409600000|2025-10-14 02:40:00|779.4|774.9|778.4|773.9|779.4|774.9|777.8|773.3|5042
1760409900000|2025-10-14 02:45:00|778.8|774.3|777.8|773.3|778.9|774.4|777.8|773.3|3504
1760410200000|2025-10-14 02:50:00|777.4|772.9|776.4|771.9|777.4|772.9|776.3|771.8|6635
1760410500000|2025-10-14 02:55:00|776.5|772|776.1|771.6|776.9|772.4|776.1|771.6|3928
1760410800000|2025-10-14 03:00:00|775.8|771.3|775.6|771.1|776.3|771.8|775.3|770.8|8252
1760411100000|2025-10-14 03:05:00|775.3|770.8|772.3|767.8|775.3|770.8|771.8|767.3|17881
1760411400000|2025-10-14 03:10:00|772.2|767.7|770.9|766.4|772.9|768.4|769.9|765.4|16439
1760411700000|2025-10-14 03:15:00|771|766.5|771.2|766.7|772.1|767.6|770.7|766.2|7000
1760412000000|2025-10-14 03:20:00|770.9|766.4|770.9|766.4|771.2|766.7|768.7|764.2|13637
1760412300000|2025-10-14 03:25:00|770.6|766.1|770.6|766.1|771.4|766.9|770.1|765.6|5810
1760419800000|2025-10-14 05:30:00|771.2|766.7|770.1|765.6|772.4|767.9|770.1|765.6|13432
1760420100000|2025-10-14 05:35:00|769.7|765.2|771.1|766.6|771.6|767.1|769.6|765.1|9104
1760420400000|2025-10-14 05:40:00|770.6|766.1|771.1|766.6|771.1|766.6|770.1|765.6|5176
1760420700000|2025-10-14 05:45:00|770.8|766.3|771.6|767.1|771.6|767.1|770.6|766.1|5927
1760421000000|2025-10-14 05:50:00|771.9|767.4|773.6|769.1|775.2|770.7|771.9|767.4|13033
1760421300000|2025-10-14 05:55:00|773.5|769|772.1|767.6|773.5|769|772.1|767.6|5496
1760421600000|2025-10-14 06:00:00|771.9|767.4|772.5|768|772.6|768.1|771.1|766.6|4929
1760421900000|2025-10-14 06:05:00|772.6|768.1|771.8|767.3|773.1|768.6|771.8|767.3|4199
1760422200000|2025-10-14 06:10:00|771.5|767|772.8|768.3|772.8|768.3|771.3|766.8|2313
1760422500000|2025-10-14 06:15:00|772.5|768|773.5|769|773.8|769.3|772.4|767.9|4040
1760422800000|2025-10-14 06:20:00|773.3|768.8|774.3|769.8|774.3|769.8|773.3|768.8|3153
1760423100000|2025-10-14 06:25:00|774.4|769.9|774.3|769.8|774.8|770.3|773.3|768.8|3366
1760423400000|2025-10-14 06:30:00|774.5|770|774.8|770.3|774.8|770.3|773.8|769.3|4479
1760423700000|2025-10-14 06:35:00|774.6|770.1|774.1|769.6|774.8|770.3|773.1|768.6|3369
1760424000000|2025-10-14 06:40:00|773.9|769.4|775.1|770.6|775.3|770.8|773.9|769.4|3067
1760424300000|2025-10-14 06:45:00|775.2|770.7|775.1|770.6|775.6|771.1|774.6|770.1|4293
1760424600000|2025-10-14 06:50:00|775.3|770.8|778.4|773.9|778.4|773.9|775.1|770.6|10991
1760424900000|2025-10-14 06:55:00|778.3|773.8|776.6|772.1|778.4|773.9|776.1|771.6|10940
1760446800000|2025-10-14 13:00:00|777.3|772.8|776.4|771.9|777.3|772.8|774.1|769.6|20493
1760447100000|2025-10-14 13:05:00|776.1|771.6|776.7|772.2|777.7|773.2|775.5|771|11432
1760447400000|2025-10-14 13:10:00|776.4|771.9|776.5|772|776.7|772.2|775.7|771.2|4279
1760447700000|2025-10-14 13:15:00|776.2|771.7|777.5|773|777.5|773|776|771.5|4802
1760448000000|2025-10-14 13:20:00|777.8|773.3|777.3|772.8|778.3|773.8|776.5|772|6212
1760448300000|2025-10-14 13:25:00|777.1|772.6|776.6|772.1|777.1|772.6|776.3|771.8|2316
1760448600000|2025-10-14 13:30:00|776.3|771.8|776.6|772.1|777.6|773.1|776.3|771.8|2997
1760448900000|2025-10-14 13:35:00|776.3|771.8|776.6|772.1|776.6|772.1|775.6|771.1|3846
1760449200000|2025-10-14 13:40:00|776.5|772|776.7|772.2|777.1|772.6|776.5|772|1197
1760449500000|2025-10-14 13:45:00|776.6|772.1|776.8|772.3|776.8|772.3|776.3|771.8|1220
1760449800000|2025-10-14 13:50:00|777|772.5|777|772.5|777.8|773.3|776.9|772.4|2825
1760450100000|2025-10-14 13:55:00|777.3|772.8|777.3|772.8|777.3|772.8|777.3|772.8|763
1760450400000|2025-10-14 14:00:00|777.4|772.9|777.5|773|777.5|773|777.4|772.9|481
1760450700000|2025-10-14 14:05:00|777.3|772.8|777.3|772.8|777.5|773|777.3|772.8|806
1760451000000|2025-10-14 14:10:00|777.8|773.3|777.8|773.3|778.1|773.6|777.8|773.3|2273
1760451300000|2025-10-14 14:15:00|777.5|773|777.8|773.3|777.8|773.3|777.5|773|952
1760451600000|2025-10-14 14:20:00|778|773.5|778.3|773.8|778.8|774.3|778|773.5|3278
1760451900000|2025-10-14 14:25:00|778.6|774.1|778.6|774.1|779.3|774.8|778.6|774.1|3585
1760452200000|2025-10-14 14:30:00|778.8|774.3|778.8|774.3|778.8|774.3|778.7|774.2|758
1760452500000|2025-10-14 14:35:00|779.1|774.6|778.8|774.3|779.3|774.8|778.3|773.8|2043
1760452800000|2025-10-14 14:40:00|778.7|774.2|778.1|773.6|778.8|774.3|778.1|773.6|1319
1760453100000|2025-10-14 14:45:00|778.4|773.9|778.1|773.6|778.6|774.1|778.1|773.6|2481
1760453400000|2025-10-14 14:50:00|777.9|773.4|777.1|772.6|777.9|773.4|777.1|772.6|1952
1760453700000|2025-10-14 14:55:00|777.4|772.9|777.4|772.9|777.6|773.1|777.1|772.6|2327
1760490000000|2025-10-15 01:00:00|777.3|772.8|778.5|774|778.7|774.2|777|772.5|9753
1760490300000|2025-10-15 01:05:00|778.8|774.3|778.5|774|779.3|774.8|778.5|774|5057
1760490600000|2025-10-15 01:10:00|778.8|774.3|778.5|774|779|774.5|777.7|773.2|2754
1760490900000|2025-10-15 01:15:00|778.6|774.1|779.5|775|780|775.5|778.5|774|4798
1760491200000|2025-10-15 01:20:00|779.3|774.8|780.5|776|780.5|776|779|774.5|4414
1760491500000|2025-10-15 01:25:00|780.2|775.7|779|774.5|780.2|775.7|779|774.5|2996
1760491800000|2025-10-15 01:30:00|779.3|774.8|778.3|773.8|779.5|775|778.3|773.8|1598
1760492100000|2025-10-15 01:35:00|778.4|773.9|776|771.5|778.5|774|775.9|771.4|5564
1760492400000|2025-10-15 01:40:00|775.8|771.3|777|772.5|777.5|773|775|770.5|7197
1760492700000|2025-10-15 01:45:00|777.5|773|777.5|773|778.5|774|777|772.5|3142
1760493000000|2025-10-15 01:50:00|777.9|773.4|778.5|774|778.8|774.3|777.5|773|2507
1760493300000|2025-10-15 01:55:00|778.3|773.8|778.8|774.3|778.8|774.3|778|773.5|2052
1760493600000|2025-10-15 02:00:00|779|774.5|780.3|775.8|780.3|775.8|778.8|774.3|4578
1760493900000|2025-10-15 02:05:00|780.5|776|780.7|776.2|780.7|776.2|778.7|774.2|5211
1760494200000|2025-10-15 02:10:00|780.8|776.3|779.8|775.3|781.2|776.7|779.4|774.9|3482
1760495400000|2025-10-15 02:30:00|779.3|774.8|779|774.5|779.3|774.8|778.3|773.8|2646
1760495700000|2025-10-15 02:35:00|778.8|774.3|779.5|775|780.5|776|778.5|774|3835
1760496000000|2025-10-15 02:40:00|779.6|775.1|777.6|773.1|779.6|775.1|777.2|772.7|3587
1760496300000|2025-10-15 02:45:00|777.7|773.2|776.7|772.2|777.7|773.2|776.7|772.2|3602
1760496600000|2025-10-15 02:50:00|776.4|771.9|777.5|773|777.7|773.2|776.2|771.7|3005
1760496900000|2025-10-15 02:55:00|777.6|773.1|775.7|771.2|777.7|773.2|775.7|771.2|3475
1760497200000|2025-10-15 03:00:00|775.4|770.9|774.4|769.9|775.7|771.2|774.2|769.7|7601
1760497500000|2025-10-15 03:05:00|774.3|769.8|773.7|769.2|775.4|770.9|773.4|768.9|7309
1760497800000|2025-10-15 03:10:00|773.9|769.4|772.2|767.7|773.9|769.4|772.2|767.7|6950
1760498100000|2025-10-15 03:15:00|771.9|767.4|772.9|768.4|772.9|768.4|771.6|767.1|7106
1760498400000|2025-10-15 03:20:00|772.8|768.3|773|768.5|773.7|769.2|771.7|767.2|4503
1760498700000|2025-10-15 03:25:00|772.7|768.2|769.8|765.3|772.7|768.2|769.3|764.8|10163
1760506200000|2025-10-15 05:30:00|769.7|765.2|771.2|766.7|771.2|766.7|768.9|764.4|21837
1760506500000|2025-10-15 05:35:00|771.5|767|771.2|766.7|772.7|768.2|771.2|766.7|7006
1760506800000|2025-10-15 05:40:00|770.9|766.4|769.7|765.2|770.9|766.4|769.4|764.9|5149
1760507100000|2025-10-15 05:45:00|769.9|765.4|769.2|764.7|770.2|765.7|769.2|764.7|5066
1760507400000|2025-10-15 05:50:00|769.4|764.9|771.7|767.2|771.7|767.2|769.4|764.9|4937
1760507700000|2025-10-15 05:55:00|771.4|766.9|771.2|766.7|772.3|767.8|771.2|766.7|4649
1760508000000|2025-10-15 06:00:00|770.9|766.4|770.2|765.7|770.9|766.4|769.7|765.2|4450
1760508300000|2025-10-15 06:05:00|770.5|766|771.2|766.7|771.7|767.2|770.5|766|3274
1760508600000|2025-10-15 06:10:00|771|766.5|770.7|766.2|771.5|767|770.5|766|2300
1760508900000|2025-10-15 06:15:00|770.5|766|771.5|767|772.2|767.7|770.2|765.7|2680
1760509200000|2025-10-15 06:20:00|771.6|767.1|771.5|767|772.3|767.8|771.5|767|1837
1760509500000|2025-10-15 06:25:00|771.2|766.7|770.6|766.1|771.2|766.7|770.5|766|1589
1760509800000|2025-10-15 06:30:00|770.7|766.2|771|766.5|771|766.5|770|765.5|1679
1760510100000|2025-10-15 06:35:00|771.2|766.7|772.7|768.2|773|768.5|771|766.5|3141
1760510400000|2025-10-15 06:40:00|773|768.5|772.7|768.2|773.5|769|772.7|768.2|4949
1760510700000|2025-10-15 06:45:00|773|768.5|771.7|767.2|773|768.5|771.7|767.2|3668
1760511000000|2025-10-15 06:50:00|771.6|767.1|769.7|765.2|771.7|767.2|769.7|765.2|5525
1760511300000|2025-10-15 06:55:00|769.5|765|770.3|765.8|770.4|765.9|769.5|765|7304
1760511600000|2025-10-15 07:00:00|770.4|765.9|770.3|765.8|770.4|765.9|770.3|765.8|0
1760533200000|2025-10-15 13:00:00|773.4|768.9|770.6|766.1|773.9|769.4|770.1|765.6|17809
1760533500000|2025-10-15 13:05:00|770.5|766|770.6|766.1|770.8|766.3|768.3|763.8|17321
1760533800000|2025-10-15 13:10:00|770.3|765.8|769.8|765.3|770.8|766.3|769.3|764.8|5172
1760534100000|2025-10-15 13:15:00|770.1|765.6|770.8|766.3|771.8|767.3|770.1|765.6|5112
1760534400000|2025-10-15 13:20:00|770.7|766.2|770|765.5|771|766.5|769.3|764.8|3638
1760534700000|2025-10-15 13:25:00|769.6|765.1|769.1|764.6|769.8|765.3|768.6|764.1|4355
1760535000000|2025-10-15 13:30:00|769|764.5|768|763.5|769.1|764.6|767.6|763.1|8249
1760535300000|2025-10-15 13:35:00|768.1|763.6|767.4|762.9|768.6|764.1|767.1|762.6|4811
1760535600000|2025-10-15 13:40:00|767|762.5|763.7|759.2|767.4|762.9|763.4|758.9|29379
1760535900000|2025-10-15 13:45:00|763.4|758.9|764.9|760.4|765.2|760.7|763.4|758.9|11103
1760536200000|2025-10-15 13:50:00|764.7|760.2|765.1|760.6|766.2|761.7|764.6|760.1|6519
1760536500000|2025-10-15 13:55:00|764.7|760.2|765.2|760.7|765.2|760.7|764.7|760.2|3864
1760536800000|2025-10-15 14:00:00|765.1|760.6|765.2|760.7|765.7|761.2|764.7|760.2|3889
1760537100000|2025-10-15 14:05:00|765.4|760.9|766.4|761.9|766.4|761.9|765.4|760.9|3462
1760537400000|2025-10-15 14:10:00|766.2|761.7|765.9|761.4|766.4|761.9|765.7|761.2|1928
1760537700000|2025-10-15 14:15:00|765.8|761.3|766.4|761.9|766.4|761.9|765.7|761.2|1284
1760538000000|2025-10-15 14:20:00|766.3|761.8|765.2|760.7|766.9|762.4|765.2|760.7|3669
1760538300000|2025-10-15 14:25:00|764.9|760.4|765.4|760.9|765.7|761.2|764.7|760.2|2198
1760538600000|2025-10-15 14:30:00|765.7|761.2|765.7|761.2|765.7|761.2|765.2|760.7|1713
1760538900000|2025-10-15 14:35:00|765.8|761.3|766|761.5|766.7|762.2|765.7|761.2|2880
1760539200000|2025-10-15 14:40:00|765.7|761.2|764.7|760.2|766|761.5|764.7|760.2|1835
1760539500000|2025-10-15 14:45:00|764.4|759.9|764.9|760.4|765.4|760.9|764.2|759.7|4152
1760539800000|2025-10-15 14:50:00|764.7|760.2|764.4|759.9|764.7|760.2|764.2|759.7|2209
1760540100000|2025-10-15 14:55:00|764.1|759.6|763.9|759.4|764.4|759.9|763.4|758.9|9762
1760576400000|2025-10-16 01:00:00|763.8|759.3|765.5|761|765.9|761.4|763.8|759.3|9789
1760576700000|2025-10-16 01:05:00|765.9|761.4|766|761.5|766.9|762.4|765.9|761.4|5276
1760577000000|2025-10-16 01:10:00|765.9|761.4|765|760.5|766.5|762|765|760.5|3939
1760577300000|2025-10-16 01:15:00|765.2|760.7|765.5|761|765.5|761|765|760.5|1850
1760577600000|2025-10-16 01:20:00|765.7|761.2|767|762.5|767.2|762.7|765.7|761.2|5234
1760577900000|2025-10-16 01:25:00|766.7|762.2|765.9|761.4|767.2|762.7|765.7|761.2|3096
1760578200000|2025-10-16 01:30:00|765.7|761.2|766.4|761.9|766.7|762.2|765.7|761.2|3658
1760578500000|2025-10-16 01:35:00|766.7|762.2|765.9|761.4|766.7|762.2|765.9|761.4|2639
1760578800000|2025-10-16 01:40:00|766.2|761.7|768.2|763.7|768.2|763.7|765.9|761.4|7247
1760579100000|2025-10-16 01:45:00|768|763.5|766.7|762.2|768|763.5|766.5|762|3053
1760579400000|2025-10-16 01:50:00|766.4|761.9|766.4|761.9|766.7|762.2|766.4|761.9|1401
1760579700000|2025-10-16 01:55:00|766.7|762.2|767.2|762.7|768|763.5|766.7|762.2|2811
1760580000000|2025-10-16 02:00:00|767.3|762.8|769.7|765.2|770.2|765.7|767.2|762.7|9665
1760580300000|2025-10-16 02:05:00|769.4|764.9|768.4|763.9|769.9|765.4|767.4|762.9|6790
1760580600000|2025-10-16 02:10:00|768.3|763.8|767.4|762.9|768.3|763.8|767.4|762.9|1558
1760581800000|2025-10-16 02:30:00|767.7|763.2|767.4|762.9|768.2|763.7|766.9|762.4|4591
1760582100000|2025-10-16 02:35:00|767.7|763.2|768.4|763.9|768.4|763.9|767.4|762.9|2034
1760582400000|2025-10-16 02:40:00|768.6|764.1|768.2|763.7|768.7|764.2|767.9|763.4|2732
1760582700000|2025-10-16 02:45:00|768.4|763.9|769.6|765.1|769.7|765.2|768.2|763.7|4479
1760583000000|2025-10-16 02:50:00|769.7|765.2|767.9|763.4|769.7|765.2|767.7|763.2|2294
1760583300000|2025-10-16 02:55:00|768.2|763.7|769.4|764.9|769.7|765.2|767.9|763.4|4977
1760583600000|2025-10-16 03:00:00|769.3|764.8|766.2|761.7|769.3|764.8|766.2|761.7|4648
1760583900000|2025-10-16 03:05:00|766.5|762|766|761.5|766.7|762.2|765.5|761|4721
1760584200000|2025-10-16 03:10:00|766.2|761.7|765.2|760.7|766.2|761.7|764.2|759.7|5509
1760584500000|2025-10-16 03:15:00|765.5|761|764|759.5|765.5|761|762.4|757.9|8826
1760584800000|2025-10-16 03:20:00|764.2|759.7|762.4|757.9|764.2|759.7|761.9|757.4|10181
1760585100000|2025-10-16 03:25:00|762.7|758.2|762.1|757.6|763.2|758.7|761.1|756.6|10509
1760592600000|2025-10-16 05:30:00|762.2|757.7|764.9|760.4|764.9|760.4|761.1|756.6|12038
1760592900000|2025-10-16 05:35:00|765.2|760.7|766.4|761.9|766.4|761.9|764.9|760.4|6360
1760593200000|2025-10-16 05:40:00|766.7|762.2|768.7|764.2|772|767.5|766.7|762.2|24325
1760593500000|2025-10-16 05:45:00|768.4|763.9|767.4|762.9|768.4|763.9|766.9|762.4|8196
1760593800000|2025-10-16 05:50:00|767.6|763.1|768.9|764.4|769.4|764.9|767.4|762.9|5081
1760594100000|2025-10-16 05:55:00|769.1|764.6|767.4|762.9|769.1|764.6|767.4|762.9|2708
1760594400000|2025-10-16 06:00:00|767.7|763.2|768.7|764.2|768.9|764.4|767.4|762.9|3581
1760594700000|2025-10-16 06:05:00|768.9|764.4|769.2|764.7|769.7|765.2|768.4|763.9|3136
1760595000000|2025-10-16 06:10:00|769.4|764.9|768.4|763.9|769.4|764.9|768.4|763.9|2023
1760595300000|2025-10-16 06:15:00|768.2|763.7|767.9|763.4|768.4|763.9|767.9|763.4|1818
1760595600000|2025-10-16 06:20:00|768.1|763.6|767.4|762.9|768.4|763.9|767.4|762.9|1919
1760595900000|2025-10-16 06:25:00|767.1|762.6|767.9|763.4|767.9|763.4|766.6|762.1|4253
1760596200000|2025-10-16 06:30:00|768.1|763.6|767.4|762.9|768.1|763.6|767.4|762.9|1113
1760596500000|2025-10-16 06:35:00|767.6|763.1|766|761.5|767.9|763.4|765.6|761.1|5193
1760596800000|2025-10-16 06:40:00|766.1|761.6|764.8|760.3|766.1|761.6|764.8|760.3|5327
1760597100000|2025-10-16 06:45:00|764.5|760|764.8|760.3|765.8|761.3|763.8|759.3|7245
1760597400000|2025-10-16 06:50:00|765.1|760.6|765.3|760.8|765.8|761.3|764.8|760.3|3625
1760597700000|2025-10-16 06:55:00|765|760.5|767.4|762.9|767.4|762.9|764.9|760.4|10141
1760619600000|2025-10-16 13:00:00|768.2|763.7|768.5|764|770.3|765.8|767.8|763.3|21302
1760619900000|2025-10-16 13:05:00|768.8|764.3|767.5|763|769|764.5|767.5|763|8657
1760620200000|2025-10-16 13:10:00|767.8|763.3|766.3|761.8|767.8|763.3|765.8|761.3|7268
1760620500000|2025-10-16 13:15:00|766.4|761.9|766|761.5|767.3|762.8|766|761.5|6036
1760620800000|2025-10-16 13:20:00|765.9|761.4|765.3|760.8|766|761.5|764.8|760.3|7568
1760621100000|2025-10-16 13:25:00|765|760.5|764.5|760|765.3|760.8|764.3|759.8|3962
1760621400000|2025-10-16 13:30:00|764.8|760.3|766.3|761.8|766.3|761.8|764.8|760.3|2883
1760621700000|2025-10-16 13:35:00|766.4|761.9|765.4|760.9|766.8|762.3|765.3|760.8|3413
1760622000000|2025-10-16 13:40:00|765.3|760.8|764.3|759.8|765.3|760.8|764.3|759.8|3745
1760622300000|2025-10-16 13:45:00|764.4|759.9|764.5|760|765|760.5|764.3|759.8|1697
1760622600000|2025-10-16 13:50:00|764.8|760.3|764|759.5|764.8|760.3|763.5|759|3988
1760622900000|2025-10-16 13:55:00|763.9|759.4|763.8|759.3|764|759.5|763.5|759|2314
1760623200000|2025-10-16 14:00:00|763.9|759.4|764.8|760.3|764.8|760.3|763.9|759.4|1962
1760623500000|2025-10-16 14:05:00|765|760.5|765.3|760.8|765.3|760.8|764.8|760.3|1509
1760623800000|2025-10-16 14:10:00|765.5|761|765.3|760.8|765.5|761|765|760.5|1315
1760624100000|2025-10-16 14:15:00|765.2|760.7|765.5|761|765.5|761|765|760.5|1140
1760624400000|2025-10-16 14:20:00|765.9|761.4|766|761.5|766.2|761.7|765.7|761.2|2471
1760624700000|2025-10-16 14:25:00|765.7|761.2|766|761.5|766|761.5|765.2|760.7|1837
1760625000000|2025-10-16 14:30:00|765.7|761.2|765.5|761|766|761.5|765.5|761|1710
1760625300000|2025-10-16 14:35:00|765.7|761.2|765.5|761|765.7|761.2|765|760.5|1641
1760625600000|2025-10-16 14:40:00|765.7|761.2|766|761.5|766|761.5|765.7|761.2|850
1760625900000|2025-10-16 14:45:00|766.1|761.6|766.2|761.7|766.2|761.7|766|761.5|929
1760626200000|2025-10-16 14:50:00|765.9|761.4|766.2|761.7|766.5|762|765.7|761.2|2179
1760626500000|2025-10-16 14:55:00|766.5|762|767.1|762.6|767.5|763|766.5|762|5507
1760662800000|2025-10-17 01:00:00|766.1|761.6|765.2|760.7|767|762.5|764.2|759.7|9682
1760663100000|2025-10-17 01:05:00|765|760.5|765.2|760.7|765.3|760.8|764.5|760|2821
1760663400000|2025-10-17 01:10:00|765.1|760.6|766.5|762|766.5|762|765.1|760.6|4099
1760663700000|2025-10-17 01:15:00|766.3|761.8|767|762.5|767.5|763|765.8|761.3|4273
1760664000000|2025-10-17 01:20:00|767.3|762.8|767|762.5|767.5|763|767|762.5|1466
1760664300000|2025-10-17 01:25:00|767.3|762.8|767.5|763|769|764.5|767.3|762.8|5085
1760664600000|2025-10-17 01:30:00|767.4|762.9|767.5|763|767.5|763|766.8|762.3|2265
1760664900000|2025-10-17 01:35:00|767.8|763.3|768.3|763.8|768.5|764|767.8|763.3|2322
1760665200000|2025-10-17 01:40:00|768.1|763.6|767.3|762.8|768.1|763.6|766.5|762|3420
1760665500000|2025-10-17 01:45:00|767.7|763.2|768.4|763.9|768.8|764.3|767.7|763.2|3689
1760665800000|2025-10-17 01:50:00|768.5|764|767.3|762.8|768.8|764.3|767.2|762.7|2067
1760666100000|2025-10-17 01:55:00|767.1|762.6|767.3|762.8|767.8|763.3|767.1|762.6|994
1760666400000|2025-10-17 02:00:00|767.2|762.7|766.3|761.8|767.3|762.8|765.8|761.3|3937
1760666700000|2025-10-17 02:05:00|766.4|761.9|766|761.5|767.3|762.8|765.8|761.3|2981
1760667000000|2025-10-17 02:10:00|766.3|761.8|767.9|763.4|768.1|763.6|765.9|761.4|3535
1760668200000|2025-10-17 02:30:00|768.1|763.6|769.4|764.9|769.9|765.4|767.9|763.4|6001
1760668500000|2025-10-17 02:35:00|769.3|764.8|767.3|762.8|770.3|765.8|767.1|762.6|7098
1760668800000|2025-10-17 02:40:00|767.1|762.6|767.2|762.7|768.1|763.6|767.1|762.6|3160
1760669100000|2025-10-17 02:45:00|766.9|762.4|768.1|763.6|768.2|763.7|766.9|762.4|1731
1760669400000|2025-10-17 02:50:00|767.7|763.2|767.7|763.2|768.2|763.7|767.2|762.7|1456
1760669700000|2025-10-17 02:55:00|767.6|763.1|767.6|763.1|767.7|763.2|767.2|762.7|1506
1760670000000|2025-10-17 03:00:00|767.7|763.2|766.6|762.1|767.7|763.2|766.6|762.1|1608
1760670300000|2025-10-17 03:05:00|766.7|762.2|766.7|762.2|767.1|762.6|765.7|761.2|5611
1760670600000|2025-10-17 03:10:00|766.4|761.9|764.4|759.9|766.4|761.9|764.4|759.9|5678
1760670900000|2025-10-17 03:15:00|764.1|759.6|765.4|760.9|765.7|761.2|763.9|759.4|6102
1760671200000|2025-10-17 03:20:00|765.3|760.8|765.4|760.9|766.6|762.1|764.9|760.4|2812
1760671500000|2025-10-17 03:25:00|765.1|760.6|763.6|759.1|765.1|760.6|763.6|759.1|6202
1760679000000|2025-10-17 05:30:00|763.8|759.3|762.6|758.1|764.4|759.9|762.4|757.9|11243
1760679300000|2025-10-17 05:35:00|762.4|757.9|763.4|758.9|763.6|759.1|762.4|757.9|3805
1760679600000|2025-10-17 05:40:00|763.1|758.6|763.2|758.7|763.4|758.9|762.7|758.2|3757
1760679900000|2025-10-17 05:45:00|762.9|758.4|762.7|758.2|762.9|758.4|762.2|757.7|4046
1760680200000|2025-10-17 05:50:00|762.9|758.4|762.9|758.4|763.2|758.7|762.3|757.8|1974
1760680500000|2025-10-17 05:55:00|762.7|758.2|763.2|758.7|763.2|758.7|762.7|758.2|2197
1760680800000|2025-10-17 06:00:00|762.9|758.4|763.2|758.7|763.4|758.9|762.7|758.2|2202
1760681100000|2025-10-17 06:05:00|763.4|758.9|762.7|758.2|763.7|759.2|762.7|758.2|1687
1760681400000|2025-10-17 06:10:00|762.3|757.8|762.1|757.6|763.2|758.7|761.7|757.2|5166
1760681700000|2025-10-17 06:15:00|762.2|757.7|762.7|758.2|762.7|758.2|762.2|757.7|2276
1760682000000|2025-10-17 06:20:00|762.4|757.9|761.7|757.2|762.7|758.2|761.7|757.2|1091
1760682300000|2025-10-17 06:25:00|761.5|757|761.2|756.7|762.2|757.7|761.2|756.7|6246
1760682600000|2025-10-17 06:30:00|761.4|756.9|762.4|757.9|762.4|757.9|761.2|756.7|4387
1760682900000|2025-10-17 06:35:00|762.5|758|762.9|758.4|763.9|759.4|762.5|758|5335
1760683200000|2025-10-17 06:40:00|762.8|758.3|763.2|758.7|763.4|758.9|762.2|757.7|2104
1760683500000|2025-10-17 06:45:00|763.3|758.8|763.2|758.7|763.7|759.2|763.2|758.7|2672
1760683800000|2025-10-17 06:50:00|763.5|759|763.7|759.2|764.7|760.2|763.2|758.7|5759
1760684100000|2025-10-17 06:55:00|763.9|759.4|765|760.5|765|760.5|763.7|759.2|6341
1760684400000|2025-10-17 07:00:00|765.2|760.7|765|760.5|765.2|760.7|765|760.5|0
1760706000000|2025-10-17 13:00:00|764.5|760|766.7|762.2|766.7|762.2|762.9|758.4|21198
1760706300000|2025-10-17 13:05:00|766.9|762.4|767.9|763.4|769|764.5|765.9|761.4|16688
1760706600000|2025-10-17 13:10:00|768.2|763.7|765|760.5|768.4|763.9|763.7|759.2|12419
1760706900000|2025-10-17 13:15:00|765.2|760.7|759.1|754.6|765.2|760.7|758.7|754.2|24351
1760707200000|2025-10-17 13:20:00|758.8|754.3|759.6|755.1|760.9|756.4|758.4|753.9|16227
1760707500000|2025-10-17 13:25:00|759.9|755.4|761.4|756.9|762.7|758.2|759.6|755.1|9448
1760707800000|2025-10-17 13:30:00|761.6|757.1|761.1|756.6|762.1|757.6|761.1|756.6|4640
1760708100000|2025-10-17 13:35:00|761.4|756.9|764.6|760.1|765.2|760.7|761.4|756.9|9344
1760708400000|2025-10-17 13:40:00|764.4|759.9|764.1|759.6|764.6|760.1|763.1|758.6|3766
1760708700000|2025-10-17 13:45:00|763.6|759.1|764.3|759.8|764.3|759.8|763.6|759.1|2279
1760709000000|2025-10-17 13:50:00|764.4|759.9|765.6|761.1|766.6|762.1|764.4|759.9|6085
1760709300000|2025-10-17 13:55:00|765.3|760.8|763.8|759.3|765.6|761.1|763.6|759.1|3006
1760709600000|2025-10-17 14:00:00|763.7|759.2|762.8|758.3|764.1|759.6|762.8|758.3|4077
1760709900000|2025-10-17 14:05:00|763.3|758.8|763.3|758.8|764.3|759.8|762.8|758.3|3011
1760710200000|2025-10-17 14:10:00|763.6|759.1|763.3|758.8|763.8|759.3|763.3|758.8|1527
1760710500000|2025-10-17 14:15:00|763.4|758.9|763.8|759.3|763.8|759.3|762.8|758.3|1742
1760710800000|2025-10-17 14:20:00|763.5|759|762.8|758.3|763.5|759|762|757.5|3751
1760711100000|2025-10-17 14:25:00|762.5|758|761.5|757|762.5|758|761.5|757|3589
1760711400000|2025-10-17 14:30:00|761.2|756.7|758.7|754.2|761.4|756.9|757.7|753.2|16139
1760711700000|2025-10-17 14:35:00|758.9|754.4|759.1|754.6|760.2|755.7|758.8|754.3|4779
1760712000000|2025-10-17 14:40:00|759.2|754.7|759|754.5|759.7|755.2|758.3|753.8|3293
1760712300000|2025-10-17 14:45:00|758.7|754.2|760.5|756|760.7|756.2|758.7|754.2|4074
1760712600000|2025-10-17 14:50:00|760.6|756.1|762.3|757.8|762.5|758|760.5|756|3866
1760712900000|2025-10-17 14:55:00|762.5|758|760.5|756|762.8|758.3|759.9|755.4|7031
1760922000000|2025-10-20 01:00:00|761.9|757.4|766.2|761.7|766.7|762.2|761.4|756.9|20695
1760922300000|2025-10-20 01:05:00|766.5|762|763.7|759.2|766.5|762|763.2|758.7|7871
1760922600000|2025-10-20 01:10:00|763.9|759.4|766.1|761.6|766.5|762|763.7|759.2|8553
1760922900000|2025-10-20 01:15:00|766|761.5|765.5|761|766|761.5|764.7|760.2|4265
1760923200000|2025-10-20 01:20:00|765.7|761.2|767|762.5|767.2|762.7|764.5|760|8308
1760923500000|2025-10-20 01:25:00|766.7|762.2|766.5|762|767|762.5|766.5|762|3533
1760923800000|2025-10-20 01:30:00|766.2|761.7|766.2|761.7|766.3|761.8|765.5|761|3098
1760924100000|2025-10-20 01:35:00|766.6|762.1|766.2|761.7|766.7|762.2|765.2|760.7|2236
1760924400000|2025-10-20 01:40:00|766|761.5|765.7|761.2|766.3|761.8|765.2|760.7|1124
1760924700000|2025-10-20 01:45:00|765.4|760.9|765|760.5|765.4|760.9|764.5|760|2379
1760925000000|2025-10-20 01:50:00|764.7|760.2|765|760.5|765.7|761.2|764.2|759.7|2192
1760925300000|2025-10-20 01:55:00|764.7|760.2|766.2|761.7|766.2|761.7|764.5|760|1909
1760925600000|2025-10-20 02:00:00|766.5|762|766.2|761.7|766.5|762|765.5|761|2500
1760925900000|2025-10-20 02:05:00|766.5|762|766.5|762|767|762.5|766.5|762|2916
1760926200000|2025-10-20 02:10:00|766.7|762.2|765.7|761.2|766.7|762.2|765.2|760.7|2962
1760927400000|2025-10-20 02:30:00|766|761.5|764.7|760.2|766.2|761.7|763.7|759.2|4187
1760927700000|2025-10-20 02:35:00|765|760.5|765.5|761|766.2|761.7|765|760.5|2887
1760928000000|2025-10-20 02:40:00|765.2|760.7|764.7|760.2|765.5|761|764.2|759.7|1928
1760928300000|2025-10-20 02:45:00|764.5|760|763.9|759.4|765.2|760.7|763.7|759.2|3266
1760928600000|2025-10-20 02:50:00|763.8|759.3|763.7|759.2|764.2|759.7|763.7|759.2|1627
1760928900000|2025-10-20 02:55:00|763.6|759.1|762.2|757.7|763.7|759.2|762.2|757.7|3987
1760929200000|2025-10-20 03:00:00|762.7|758.2|762.9|758.4|763.3|758.8|762.2|757.7|2594
1760929500000|2025-10-20 03:05:00|763.2|758.7|763.4|758.9|764.4|759.9|763.2|758.7|2496
1760929800000|2025-10-20 03:10:00|763.1|758.6|763.6|759.1|763.7|759.2|762.9|758.4|1373
1760930100000|2025-10-20 03:15:00|763.7|759.2|763.1|758.6|764.1|759.6|763.1|758.6|1571
1760930400000|2025-10-20 03:20:00|763.4|758.9|763.1|758.6|763.6|759.1|763.1|758.6|1360
1760930700000|2025-10-20 03:25:00|763.4|758.9|764.2|759.7|764.2|759.7|763.1|758.6|1559
1760938200000|2025-10-20 05:30:00|763.7|759.2|763.4|758.9|764.4|759.9|763.1|758.6|2654
1760938500000|2025-10-20 05:35:00|763.6|759.1|762.6|758.1|763.9|759.4|762.6|758.1|2658
1760938800000|2025-10-20 05:40:00|762.7|758.2|760.6|756.1|762.7|758.2|760.6|756.1|8368
1760939100000|2025-10-20 05:45:00|760.3|755.8|760.6|756.1|761.6|757.1|759.6|755.1|7838
1760939400000|2025-10-20 05:50:00|760.9|756.4|760.4|755.9|761.1|756.6|759.5|755|3974
1760939700000|2025-10-20 05:55:00|760.1|755.6|760.4|755.9|760.9|756.4|759.6|755.1|3593
1760940000000|2025-10-20 06:00:00|760.5|756|760.6|756.1|761.1|756.6|760.4|755.9|2383
1760940300000|2025-10-20 06:05:00|760.8|756.3|760.1|755.6|761.3|756.8|760.1|755.6|2569
1760940600000|2025-10-20 06:10:00|759.8|755.3|760.1|755.6|760.1|755.6|759.3|754.8|2244
1760940900000|2025-10-20 06:15:00|760.3|755.8|760.6|756.1|761|756.5|760.1|755.6|2816
1760941200000|2025-10-20 06:20:00|760.2|755.7|760.1|755.6|761.1|756.6|760.1|755.6|1757
1760941500000|2025-10-20 06:25:00|760.5|756|760.1|755.6|761.1|756.6|760.1|755.6|1780
1760941800000|2025-10-20 06:30:00|759.8|755.3|760.3|755.8|760.3|755.8|759.6|755.1|1910
1760942100000|2025-10-20 06:35:00|760.1|755.6|760.1|755.6|760.6|756.1|760.1|755.6|1075
1760942400000|2025-10-20 06:40:00|760.3|755.8|760.2|755.7|760.6|756.1|760.1|755.6|919
1760942700000|2025-10-20 06:45:00|760.1|755.6|760.6|756.1|760.6|756.1|760.1|755.6|1455
1760943000000|2025-10-20 06:50:00|760.3|755.8|760.9|756.4|761.1|756.6|760.1|755.6|3043
1760943300000|2025-10-20 06:55:00|760.6|756.1|761.2|756.7|761.2|756.7|760.6|756.1|5585
1760965200000|2025-10-20 13:00:00|761.7|757.2|757.9|753.4|761.7|757.2|757.1|752.6|24620
1760965500000|2025-10-20 13:05:00|758|753.5|759.9|755.4|760.2|755.7|757.9|753.4|8574
1760965800000|2025-10-20 13:10:00|759.7|755.2|758.2|753.7|759.7|755.2|758.2|753.7|3351
1760966100000|2025-10-20 13:15:00|758.4|753.9|757.7|753.2|759.3|754.8|757.2|752.7|5253
1760966400000|2025-10-20 13:20:00|757.4|752.9|755.9|751.4|758.2|753.7|754.9|750.4|16521
1760966700000|2025-10-20 13:25:00|756.1|751.6|759.9|755.4|759.9|755.4|755.6|751.1|11520
1760967000000|2025-10-20 13:30:00|759.5|755|759.7|755.2|760.7|756.2|759.4|754.9|5980
1760967300000|2025-10-20 13:35:00|759.9|755.4|759.7|755.2|760.2|755.7|759.7|755.2|2144
1760967600000|2025-10-20 13:40:00|759.9|755.4|759.3|754.8|759.9|755.4|759.2|754.7|1614
1760967900000|2025-10-20 13:45:00|759.2|754.7|759.4|754.9|759.9|755.4|759.2|754.7|1385
1760968200000|2025-10-20 13:50:00|759.1|754.6|758.4|753.9|759.1|754.6|758.4|753.9|1980
1760968500000|2025-10-20 13:55:00|758.7|754.2|758.9|754.4|758.9|754.4|758.7|754.2|760
1760968800000|2025-10-20 14:00:00|758.7|754.2|759.2|754.7|759.2|754.7|758.7|754.2|1269
1760969100000|2025-10-20 14:05:00|758.9|754.4|759.2|754.7|759.2|754.7|758.7|754.2|1125
1760969400000|2025-10-20 14:10:00|759.4|754.9|761.5|757|761.7|757.2|759.2|754.7|5983
1760969700000|2025-10-20 14:15:00|761.6|757.1|760|755.5|761.7|757.2|759.5|755|3862
1760970000000|2025-10-20 14:20:00|760.1|755.6|760.3|755.8|760.5|756|760.1|755.6|747
1760970300000|2025-10-20 14:25:00|760|755.5|760.5|756|760.5|756|760|755.5|932
1760970600000|2025-10-20 14:30:00|760.1|755.6|760|755.5|760.4|755.9|759.5|755|1125
1760970900000|2025-10-20 14:35:00|759.8|755.3|760.8|756.3|761|756.5|759.5|755|1934
1760971200000|2025-10-20 14:40:00|761|756.5|761|756.5|761|756.5|760.7|756.2|844
1760971500000|2025-10-20 14:45:00|761.1|756.6|761|756.5|761.5|757|761|756.5|1055
1760971800000|2025-10-20 14:50:00|761.3|756.8|761|756.5|761.5|757|760.8|756.3|551
1760972100000|2025-10-20 14:55:00|760.8|756.3|761.3|756.8|761.5|757|760.8|756.3|2527
1761008400000|2025-10-21 01:00:00|761.5|757|762.9|758.4|763.2|758.7|760.3|755.8|11925
1761008700000|2025-10-21 01:05:00|762.7|758.2|762.7|758.2|763.7|759.2|762.7|758.2|3707
1761009000000|2025-10-21 01:10:00|762.4|757.9|762.7|758.2|762.7|758.2|761.7|757.2|2455
1761009300000|2025-10-21 01:15:00|762.9|758.4|762.2|757.7|762.9|758.4|762.2|757.7|1170
1761009600000|2025-10-21 01:20:00|762.3|757.8|762.3|757.8|762.7|758.2|762.2|757.7|819
1761009900000|2025-10-21 01:25:00|762.2|757.7|762.2|757.7|762.4|757.9|762.2|757.7|380
1761010200000|2025-10-21 01:30:00|762.7|758.2|762.7|758.2|762.7|758.2|761.2|756.7|3731
1761010500000|2025-10-21 01:35:00|763.1|758.6|761.7|757.2|763.2|758.7|761.4|756.9|4717
1761010800000|2025-10-21 01:40:00|761.4|756.9|761.7|757.2|761.7|757.2|761.2|756.7|915
1761011100000|2025-10-21 01:45:00|762|757.5|763.2|758.7|763.2|758.7|761.7|757.2|1804
1761011400000|2025-10-21 01:50:00|||||||||831
1761011700000|2025-10-21 01:55:00|762.9|758.4|762.4|757.9|763.2|758.7|762.2|757.7|2703
1761012000000|2025-10-21 02:00:00|762.6|758.1|761.7|757.2|762.7|758.2|760.7|756.2|2861
1761012300000|2025-10-21 02:05:00|761.4|756.9|761.4|756.9|761.7|757.2|760.7|756.2|2876
1761012600000|2025-10-21 02:10:00|761.3|756.8|762.4|757.9|762.4|757.9|761.3|756.8|2160
1761013800000|2025-10-21 02:30:00|762.7|758.2|765.2|760.7|765.7|761.2|762.4|757.9|12626
1761014100000|2025-10-21 02:35:00|765.4|760.9|763.7|759.2|765.7|761.2|763.7|759.2|4155
1761014400000|2025-10-21 02:40:00|763.9|759.4|764.9|760.4|764.9|760.4|763.7|759.2|2226
1761014700000|2025-10-21 02:45:00|764.7|760.2|763.7|759.2|764.9|760.4|763.4|758.9|1547
1761015000000|2025-10-21 02:50:00|763.4|758.9|764.2|759.7|764.4|759.9|763.4|758.9|1519
1761015300000|2025-10-21 02:55:00|764.4|759.9|765.2|760.7|765.2|760.7|764.4|759.9|2299
1761015600000|2025-10-21 03:00:00|765.5|761|768|763.5|769.3|764.8|765.2|760.7|21281
1761015900000|2025-10-21 03:05:00|768.3|763.8|766.7|762.2|770|765.5|765.9|761.4|21606
1761016200000|2025-10-21 03:10:00|766.9|762.4|767.2|762.7|767.9|763.4|766.7|762.2|4127
1761016500000|2025-10-21 03:15:00|766.9|762.4|767.2|762.7|767.2|762.7|766.2|761.7|3362
1761016800000|2025-10-21 03:20:00|767.3|762.8|768.7|764.2|768.7|764.2|767.2|762.7|2837
1761017100000|2025-10-21 03:25:00|768.5|764|768.5|764|769.5|765|767.9|763.4|5708
1761024600000|2025-10-21 05:30:00|768.4|763.9|768.2|763.7|769|764.5|768|763.5|6990
1761024900000|2025-10-21 05:35:00|768|763.5|767|762.5|768.2|763.7|767|762.5|3078
1761025200000|2025-10-21 05:40:00|767.3|762.8|767.4|762.9|767.5|763|766.5|762|2821
1761025500000|2025-10-21 05:45:00|767.5|763|767|762.5|767.5|763|767|762.5|1176
1761025800000|2025-10-21 05:50:00|766.9|762.4|766.5|762|767|762.5|766|761.5|2828
1761026100000|2025-10-21 05:55:00|766.2|761.7|765.8|761.3|767|762.5|765.8|761.3|2835
1761026400000|2025-10-21 06:00:00|766|761.5|765.5|761|766|761.5|765.5|761|2536
1761026700000|2025-10-21 06:05:00|765.7|761.2|766|761.5|766|761.5|765.5|761|1947
1761027000000|2025-10-21 06:10:00|766.3|761.8|768.3|763.8|768.3|763.8|766|761.5|4116
1761027300000|2025-10-21 06:15:00|768|763.5|767.5|763|768.5|764|767.3|762.8|3672
1761027600000|2025-10-21 06:20:00|767.8|763.3|768|763.5|768.3|763.8|767.5|763|2020
1761027900000|2025-10-21 06:25:00|768.3|763.8|767.5|763|768.8|764.3|767.5|763|3708
1761028200000|2025-10-21 06:30:00|767.4|762.9|766.8|762.3|767.5|763|766.8|762.3|1909
1761028500000|2025-10-21 06:35:00|767|762.5|766|761.5|767|762.5|765.8|761.3|2682
1761028800000|2025-10-21 06:40:00|765.8|761.3|764.5|760|765.8|761.3|764.5|760|5643
1761029100000|2025-10-21 06:45:00|764.3|759.8|763.5|759|764.3|759.8|763.5|759|5529
1761029400000|2025-10-21 06:50:00|763.3|758.8|762.5|758|764|759.5|762.5|758|6149
1761029700000|2025-10-21 06:55:00|762.4|757.9|763|758.5|764|759.5|762.4|757.9|8728
1761051600000|2025-10-21 13:00:00|766|761.5|767.7|763.2|768.2|763.7|765.6|761.1|19786
1761051900000|2025-10-21 13:05:00|767.2|762.7|767.7|763.2|767.7|763.2|767.2|762.7|3736
1761052200000|2025-10-21 13:10:00|768|763.5|769.5|765|770.3|765.8|767.7|763.2|17864
1761052500000|2025-10-21 13:15:00|769.2|764.7|769.2|764.7|770|765.5|769.2|764.7|4444
1761052800000|2025-10-21 13:20:00|769.4|764.9|769|764.5|770.7|766.2|768.9|764.4|6482
1761053100000|2025-10-21 13:25:00|768.7|764.2|768.7|764.2|769.2|764.7|768.7|764.2|3031
1761053400000|2025-10-21 13:30:00|768.5|764|768.5|764|768.6|764.1|768|763.5|3378
1761053700000|2025-10-21 13:35:00|768.2|763.7|767.2|762.7|768.2|763.7|767.2|762.7|2804
1761054000000|2025-10-21 13:40:00|||||||||835
1761054300000|2025-10-21 13:45:00|767.6|763.1|766.7|762.2|767.6|763.1|766.7|762.2|2073
1761054600000|2025-10-21 13:50:00|766.6|762.1|766.7|762.2|766.7|762.2|766.5|762|1534
1761054900000|2025-10-21 13:55:00|766.5|762|765.7|761.2|766.7|762.2|765.7|761.2|2892
1761055200000|2025-10-21 14:00:00|765.6|761.1|766.2|761.7|766.2|761.7|765.5|761|1802
1761055500000|2025-10-21 14:05:00|766.5|762|766.2|761.7|766.7|762.2|766.1|761.6|1379
1761055800000|2025-10-21 14:10:00|765.9|761.4|765.7|761.2|765.9|761.4|765.7|761.2|1194
1761056100000|2025-10-21 14:15:00|765.4|760.9|766.2|761.7|766.2|761.7|765.2|760.7|1797
1761056400000|2025-10-21 14:20:00|765.9|761.4|766.4|761.9|766.4|761.9|765.9|761.4|543
1761056700000|2025-10-21 14:25:00|766.2|761.7|766.2|761.7|766.4|761.9|765.9|761.4|1294
1761057000000|2025-10-21 14:30:00|766.4|761.9|766.7|762.2|767.2|762.7|766.2|761.7|2452
1761057300000|2025-10-21 14:35:00|766.8|762.3|767|762.5|767.2|762.7|766.7|762.2|874
1761057600000|2025-10-21 14:40:00|767.1|762.6|765.7|761.2|767.2|762.7|765.7|761.2|1651
1761057900000|2025-10-21 14:45:00|765.9|761.4|765.7|761.2|766.3|761.8|765.7|761.2|1149
1761058200000|2025-10-21 14:50:00|||||||||640
1761058500000|2025-10-21 14:55:00|766|761.5|766.3|761.8|766.3|761.8|765.7|761.2|3223
1761094800000|2025-10-22 01:00:00|766.4|761.9|765.1|760.6|766.9|762.4|764.6|760.1|5588
1761095100000|2025-10-22 01:05:00|764.9|760.4|765.6|761.1|766.1|761.6|764.6|760.1|2931
1761095400000|2025-10-22 01:10:00|765.4|760.9|765.6|761.1|766.9|762.4|765.4|760.9|3691
1761095700000|2025-10-22 01:15:00|765.7|761.2|765.6|761.1|766.1|761.6|765.6|761.1|806
1761096000000|2025-10-22 01:20:00|765.5|761|766.6|762.1|767.1|762.6|765.5|761|2185
1761096300000|2025-10-22 01:25:00|766.4|761.9|766.1|761.6|766.4|761.9|765.6|761.1|1298
1761096600000|2025-10-22 01:30:00|766.4|761.9|766.6|762.1|766.6|762.1|766.1|761.6|1592
1761096900000|2025-10-22 01:35:00|766.4|761.9|765.9|761.4|766.4|761.9|765.4|760.9|2016
1761097200000|2025-10-22 01:40:00|765.6|761.1|765.9|761.4|766.4|761.9|765.4|760.9|1852
1761097500000|2025-10-22 01:45:00|765.7|761.2|767.4|762.9|767.6|763.1|765.7|761.2|4858
1761097800000|2025-10-22 01:50:00|767.1|762.6|767.3|762.8|767.6|763.1|766.9|762.4|3261
1761098100000|2025-10-22 01:55:00|767.4|762.9|767.9|763.4|768.2|763.7|767.4|762.9|4159
1761098400000|2025-10-22 02:00:00|768.2|763.7|768.7|764.2|768.9|764.4|767.9|763.4|2938
1761098700000|2025-10-22 02:05:00|768.4|763.9|767.7|763.2|768.7|764.2|767.7|763.2|1405
1761099000000|2025-10-22 02:10:00|767.6|763.1|769.4|764.9|769.4|764.9|767.6|763.1|3446
1761100200000|2025-10-22 02:30:00|769.7|765.2|769.2|764.7|770.2|765.7|769.2|764.7|8003
1761100500000|2025-10-22 02:35:00|768.9|764.4|769.4|764.9|770.2|765.7|768.7|764.2|5975
1761100800000|2025-10-22 02:40:00|769.2|764.7|769.4|764.9|769.4|764.9|768.9|764.4|2869
1761101100000|2025-10-22 02:45:00|769.2|764.7|767.9|763.4|769.2|764.7|767.6|763.1|3938
1761101400000|2025-10-22 02:50:00|767.7|763.2|768.9|764.4|768.9|764.4|767.4|762.9|2085
1761101700000|2025-10-22 02:55:00|768.7|764.2|768.7|764.2|768.9|764.4|768.4|763.9|1285
1761102000000|2025-10-22 03:00:00|768.9|764.4|768.4|763.9|769.4|764.9|768.4|763.9|3386
1761102300000|2025-10-22 03:05:00|768.7|764.2|768.4|763.9|768.9|764.4|768.4|763.9|2197
1761102600000|2025-10-22 03:10:00|768.6|764.1|768.4|763.9|768.9|764.4|768.4|763.9|1386
1761102900000|2025-10-22 03:15:00|768.5|764|768.4|763.9|768.9|764.4|768.2|763.7|1174
1761103200000|2025-10-22 03:20:00|768.2|763.7|768.4|763.9|768.4|763.9|767.9|763.4|1544
1761103500000|2025-10-22 03:25:00|768.1|763.6|767.9|763.4|768.9|764.4|767.9|763.4|2031
1761111000000|2025-10-22 05:30:00|768.2|763.7|768.6|764.1|768.9|764.4|767.6|763.1|2986
1761111300000|2025-10-22 05:35:00|768.4|763.9|768.1|763.6|768.6|764.1|767.9|763.4|1587
1761111600000|2025-10-22 05:40:00|767.9|763.4|766.6|762.1|767.9|763.4|766.6|762.1|3502
1761111900000|2025-10-22 05:45:00|766.9|762.4|767.1|762.6|767.1|762.6|766.6|762.1|1132
1761112200000|2025-10-22 05:50:00|767.2|762.7|768.9|764.4|769.1|764.6|767.2|762.7|3132
1761112500000|2025-10-22 05:55:00|769|764.5|768.9|764.4|769.1|764.6|768.6|764.1|1236
1761112800000|2025-10-22 06:00:00|768.6|764.1|768.6|764.1|769.1|764.6|768.4|763.9|1814
1761113100000|2025-10-22 06:05:00|768.9|764.4|768.4|763.9|769.1|764.6|768.4|763.9|1321
1761113400000|2025-10-22 06:10:00|768.5|764|768.6|764.1|769.1|764.6|768.5|764|1254
1761113700000|2025-10-22 06:15:00|768.4|763.9|768.1|763.6|768.5|764|768.1|763.6|1512
1761114000000|2025-10-22 06:20:00|768.4|763.9|768.6|764.1|768.6|764.1|768.4|763.9|722
1761114300000|2025-10-22 06:25:00|768.9|764.4|769.1|764.6|769.1|764.6|768.9|764.4|925
1761114600000|2025-10-22 06:30:00|768.8|764.3|768.1|763.6|768.8|764.3|768.1|763.6|1208
1761114900000|2025-10-22 06:35:00|||||||||369
1761115200000|2025-10-22 06:40:00|768.4|763.9|768.4|763.9|768.9|764.4|768.1|763.6|2553
1761115500000|2025-10-22 06:45:00|768.6|764.1|767.6|763.1|768.6|764.1|767.1|762.6|4280
1761115800000|2025-10-22 06:50:00|767.4|762.9|767.6|763.1|767.6|763.1|766.9|762.4|4349
1761116100000|2025-10-22 06:55:00|767.5|763|766.9|762.4|767.9|763.4|765.9|761.4|8457
1761138000000|2025-10-22 13:00:00|769.4|764.9|766.8|762.3|769.4|764.9|765.8|761.3|18838
1761138300000|2025-10-22 13:05:00|767.1|762.6|766.6|762.1|767.8|763.3|766.3|761.8|4781
1761138600000|2025-10-22 13:10:00|766.8|762.3|765.8|761.3|766.8|762.3|765.3|760.8|5316
1761138900000|2025-10-22 13:15:00|765.6|761.1|765.8|761.3|765.8|761.3|765.3|760.8|1798
1761139200000|2025-10-22 13:20:00|765.9|761.4|765.8|761.3|766.1|761.6|765.6|761.1|1422
1761139500000|2025-10-22 13:25:00|765.7|761.2|765.8|761.3|765.8|761.3|765.7|761.2|902
1761139800000|2025-10-22 13:30:00|766.1|761.6|765.7|761.2|766.1|761.6|765.3|760.8|2340
1761140100000|2025-10-22 13:35:00|765.8|761.3|765.6|761.1|765.8|761.3|765.6|761.1|641
1761140400000|2025-10-22 13:40:00|765.3|760.8|765.1|760.6|765.4|760.9|765.1|760.6|1467
1761140700000|2025-10-22 13:45:00|764.8|760.3|764.4|759.9|764.8|760.3|764.1|759.6|3400
1761141000000|2025-10-22 13:50:00|764.1|759.6|763.9|759.4|764.4|759.9|763.8|759.3|2681
1761141300000|2025-10-22 13:55:00|763.7|759.2|763.4|758.9|763.7|759.2|762.9|758.4|5943
1761141600000|2025-10-22 14:00:00|763.2|758.7|763.9|759.4|764.1|759.6|763.2|758.7|1962
1761141900000|2025-10-22 14:05:00|764.1|759.6|764.1|759.6|764.4|759.9|764|759.5|1392
1761142200000|2025-10-22 14:10:00|764.4|759.9|763.4|758.9|764.6|760.1|763.4|758.9|1558
1761142500000|2025-10-22 14:15:00|763.1|758.6|763.6|759.1|763.6|759.1|763.1|758.6|2119
1761142800000|2025-10-22 14:20:00|||||||||585
1761143100000|2025-10-22 14:25:00|763.8|759.3|763.6|759.1|763.8|759.3|763.6|759.1|1406
1761143400000|2025-10-22 14:30:00|763.4|758.9|763.1|758.6|763.4|758.9|763.1|758.6|1443
1761143700000|2025-10-22 14:35:00|763.2|758.7|763.9|759.4|764.4|759.9|763.2|758.7|2384
1761144000000|2025-10-22 14:40:00|764.1|759.6|765.1|760.6|765.1|760.6|763.9|759.4|1921
1761144300000|2025-10-22 14:45:00|764.9|760.4|764.4|759.9|765.4|760.9|764.4|759.9|3263
1761144600000|2025-10-22 14:50:00|764.6|760.1|764.9|760.4|764.9|760.4|764.5|760|1055
1761144900000|2025-10-22 14:55:00|764.7|760.2|765.5|761|765.7|761.2|764.4|759.9|2637
1761145200000|2025-10-22 15:00:00|765.7|761.2|765.7|761.2|765.7|761.2|765.7|761.2|0
1761181200000|2025-10-23 01:00:00|765.3|760.8|766.8|762.3|767.3|762.8|765.3|760.8|7443
1761181500000|2025-10-23 01:05:00|766.9|762.4|766.3|761.8|767.3|762.8|766.3|761.8|2763
1761181800000|2025-10-23 01:10:00|766.2|761.7|765.3|760.8|766.3|761.8|765.3|760.8|2319
1761182100000|2025-10-23 01:15:00|765.4|760.9|766|761.5|766|761.5|765.3|760.8|2361
1761182400000|2025-10-23 01:20:00|765.9|761.4|765.8|761.3|766.3|761.8|765.8|761.3|1596
1761182700000|2025-10-23 01:25:00|766|761.5|766.3|761.8|766.3|761.8|765.8|761.3|1853
1761183000000|2025-10-23 01:30:00|766|761.5|766.3|761.8|766.5|762|765.4|760.9|1908
1761183300000|2025-10-23 01:35:00|766|761.5|767.5|763|767.5|763|765.8|761.3|2857
1761183600000|2025-10-23 01:40:00|767.2|762.7|767|762.5|767.2|762.7|766.7|762.2|1759
1761183900000|2025-10-23 01:45:00|767.1|762.6|766.5|762|767.2|762.7|766.5|762|1134
1761184200000|2025-10-23 01:50:00|766.7|762.2|765.5|761|767|762.5|765|760.5|2334
1761184500000|2025-10-23 01:55:00|765.8|761.3|766|761.5|766.2|761.7|765.8|761.3|660
1761184800000|2025-10-23 02:00:00|766.2|761.7|767|762.5|767|762.5|766|761.5|1510
1761185100000|2025-10-23 02:05:00|767.2|762.7|767.8|763.3|768|763.5|767|762.5|3208
1761185400000|2025-10-23 02:10:00|767.5|763|768|763.5|768|763.5|767|762.5|2741
1761186600000|2025-10-23 02:30:00|767.5|763|768.5|764|768.5|764|767.5|763|4362
1761186900000|2025-10-23 02:35:00|768.6|764.1|771|766.5|771.5|767|768.5|764|12504
1761187200000|2025-10-23 02:40:00|771.3|766.8|769.2|764.7|771.3|766.8|769|764.5|7796
1761187500000|2025-10-23 02:45:00|769.1|764.6|769.5|765|770|765.5|769|764.5|1919
1761187800000|2025-10-23 02:50:00|769.2|764.7|769.5|765|769.5|765|769|764.5|1954
1761188100000|2025-10-23 02:55:00|769.7|765.2|769.5|765|769.7|765.2|769|764.5|2038
1761188400000|2025-10-23 03:00:00|769.7|765.2|769.7|765.2|769.7|765.2|769.5|765|1030
1761188700000|2025-10-23 03:05:00|769.6|765.1|769.5|765|769.7|765.2|769|764.5|2778
1761189000000|2025-10-23 03:10:00|769.7|765.2|769.2|764.7|769.7|765.2|769.2|764.7|1937
1761189300000|2025-10-23 03:15:00|769.5|765|769.2|764.7|769.5|765|769.2|764.7|1177
1761189600000|2025-10-23 03:20:00|769.5|765|771.2|766.7|771.7|767.2|769.5|765|6665
1761189900000|2025-10-23 03:25:00|771.5|767|771.6|767.1|774.5|770|771.2|766.7|22727
1761197400000|2025-10-23 05:30:00|772|767.5|773|768.5|773.5|769|772|767.5|10175
1761197700000|2025-10-23 05:35:00|772.8|768.3|771.5|767|773|768.5|771.5|767|5116
1761198000000|2025-10-23 05:40:00|771.3|766.8|770|765.5|771.7|767.2|769.8|765.3|6313
1761198300000|2025-10-23 05:45:00|769.8|765.3|770|765.5|770.5|766|768.8|764.3|6476
1761198600000|2025-10-23 05:50:00|769.9|765.4|769.5|765|769.9|765.4|769|764.5|2752
1761198900000|2025-10-23 05:55:00|769.2|764.7|769.5|765|769.5|765|769|764.5|2229
1761199200000|2025-10-23 06:00:00|769.4|764.9|768.5|764|769.5|765|768.5|764|3042
1761199500000|2025-10-23 06:05:00|768.7|764.2|769.5|765|769.7|765.2|768.5|764|2100
1761199800000|2025-10-23 06:10:00|769.6|765.1|769.5|765|770|765.5|769|764.5|2460
1761200100000|2025-10-23 06:15:00|769.4|764.9|769.2|764.7|769.5|765|769|764.5|1685
1761200400000|2025-10-23 06:20:00|769.1|764.6|769.5|765|769.7|765.2|769.1|764.6|1116
1761200700000|2025-10-23 06:25:00|769.7|765.2|770|765.5|770.2|765.7|769.5|765|2163
1761201000000|2025-10-23 06:30:00|769.7|765.2|769|764.5|770|765.5|768.8|764.3|2224
1761201300000|2025-10-23 06:35:00|769.5|765|768.5|764|769.5|765|768.5|764|1557
1761201600000|2025-10-23 06:40:00|768.8|764.3|769|764.5|769.5|765|768.6|764.1|2738
1761201900000|2025-10-23 06:45:00|768.8|764.3|769.5|765|769.5|765|768.8|764.3|1415
1761202200000|2025-10-23 06:50:00|769.4|764.9|768.5|764|769.8|765.3|768.5|764|2681
1761202500000|2025-10-23 06:55:00|768.6|764.1|769.7|765.2|769.7|765.2|768.6|764.1|4083
1761224400000|2025-10-23 13:00:00|770.2|765.7|768.9|764.4|771.9|767.4|768.6|764.1|17201
1761224700000|2025-10-23 13:05:00|769|764.5|766.6|762.1|769.1|764.6|766.1|761.6|18084
1761225000000|2025-10-23 13:10:00|766.3|761.8|765.6|761.1|766.8|762.3|764.8|760.3|11424
1761225300000|2025-10-23 13:15:00|765.8|761.3|767.1|762.6|767.1|762.6|765.3|760.8|6704
1761225600000|2025-10-23 13:20:00|766.8|762.3|766.1|761.6|766.8|762.3|766.1|761.6|2891
1761225900000|2025-10-23 13:25:00|766.2|761.7|766.4|761.9|766.6|762.1|765.3|760.8|4791
1761226200000|2025-10-23 13:30:00|766.1|761.6|767.1|762.6|767.1|762.6|766.1|761.6|2513
1761226500000|2025-10-23 13:35:00|767|762.5|766.1|761.6|767|762.5|766.1|761.6|1435
1761226800000|2025-10-23 13:40:00|766|761.5|765.4|760.9|766|761.5|765.4|760.9|1713
1761227100000|2025-10-23 13:45:00|765.5|761|766.4|761.9|766.9|762.4|765.5|761|2612
1761227400000|2025-10-23 13:50:00|766.1|761.6|767.9|763.4|767.9|763.4|765.9|761.4|4661
1761227700000|2025-10-23 13:55:00|768.2|763.7|769.7|765.2|770.4|765.9|767.9|763.4|11297
1761228000000|2025-10-23 14:00:00|769.4|764.9|768.7|764.2|769.7|765.2|768.7|764.2|2802
1761228300000|2025-10-23 14:05:00|768.4|763.9|768.2|763.7|768.4|763.9|767.7|763.2|2627
1761228600000|2025-10-23 14:10:00|767.9|763.4|768.2|763.7|768.2|763.7|767.2|762.7|2322
1761228900000|2025-10-23 14:15:00|768.4|763.9|767.9|763.4|768.7|764.2|767.7|763.2|2668
1761229200000|2025-10-23 14:20:00|767.7|763.2|769.7|765.2|769.7|765.2|767.7|763.2|2329
1761229500000|2025-10-23 14:25:00|769.5|765|769.2|764.7|769.7|765.2|769.2|764.7|1640
1761229800000|2025-10-23 14:30:00|769.4|764.9|769.4|764.9|769.5|765|769.2|764.7|1228
1761230100000|2025-10-23 14:35:00|769.2|764.7|769.4|764.9|769.4|764.9|769.2|764.7|1632
1761230400000|2025-10-23 14:40:00|||||||||427
1761230700000|2025-10-23 14:45:00|769.7|765.2|768.9|764.4|769.7|765.2|768.9|764.4|1520
1761231000000|2025-10-23 14:50:00|768.7|764.2|768.9|764.4|769.4|764.9|768.7|764.2|2090
1761231300000|2025-10-23 14:55:00|769.2|764.7|769.7|765.2|769.8|765.3|769.2|764.7|3551
1761231600000|2025-10-23 15:00:00|769.8|765.3|769.8|765.3|769.8|765.3|769.8|765.3|0
1761267600000|2025-10-24 01:00:00|769.5|765|767.4|762.9|769.5|765|767.4|762.9|4482
1761267900000|2025-10-24 01:05:00|767.1|762.6|766.9|762.4|767.4|762.9|766.9|762.4|2947
1761268200000|2025-10-24 01:10:00|767.1|762.6|767.4|762.9|767.6|763.1|766.9|762.4|1008
1761268500000|2025-10-24 01:15:00|767.1|762.6|766.9|762.4|767.5|763|766.1|761.6|5772
1761268800000|2025-10-24 01:20:00|767.1|762.6|766.6|762.1|767.1|762.6|765.6|761.1|2836
1761269100000|2025-10-24 01:25:00|766.9|762.4|766.4|761.9|766.9|762.4|766.4|761.9|1200
1761269400000|2025-10-24 01:30:00|766.6|762.1|766.4|761.9|766.9|762.4|766.1|761.6|1792
1761269700000|2025-10-24 01:35:00|766.1|761.6|765.6|761.1|766.1|761.6|765.6|761.1|3131
1761270000000|2025-10-24 01:40:00|765.4|760.9|766.6|762.1|766.6|762.1|765.4|760.9|1730
1761270300000|2025-10-24 01:45:00|766.4|761.9|765.6|761.1|766.4|761.9|765.6|761.1|1965
1761270600000|2025-10-24 01:50:00|765.9|761.4|764.4|759.9|766.1|761.6|763.9|759.4|7294
1761270900000|2025-10-24 01:55:00|764.1|759.6|762.9|758.4|764.4|759.9|762.9|758.4|11202
1761271200000|2025-10-24 02:00:00|763.1|758.6|764.1|759.6|764.4|759.9|762.9|758.4|6517
1761271500000|2025-10-24 02:05:00|764.4|759.9|764.9|760.4|765|760.5|764.4|759.9|1354
1761271800000|2025-10-24 02:10:00|765.1|760.6|764.9|760.4|765.1|760.6|764.4|759.9|1806
1761272100000|2025-10-24 02:15:00|764.6|760.1|764.6|760.1|764.6|760.1|764.6|760.1|0
1761273000000|2025-10-24 02:30:00|764.4|759.9|763.6|759.1|764.4|759.9|763.6|759.1|1780
1761273300000|2025-10-24 02:35:00|764.1|759.6|764.3|759.8|764.6|760.1|763.9|759.4|1635
1761273600000|2025-10-24 02:40:00|764.6|760.1|763.3|758.8|764.6|760.1|763.1|758.6|4479
1761273900000|2025-10-24 02:45:00|763.6|759.1|760.6|756.1|763.8|759.3|760.5|756|13604
1761274200000|2025-10-24 02:50:00|760.3|755.8|758.8|754.3|760.6|756.1|758.4|753.9|21729
1761274500000|2025-10-24 02:55:00|759|754.5|758.9|754.4|759.3|754.8|758.3|753.8|10475
1761274800000|2025-10-24 03:00:00|758.8|754.3|760.3|755.8|760.6|756.1|758.8|754.3|7953
1761275100000|2025-10-24 03:05:00|760|755.5|761.6|757.1|761.6|757.1|759.8|755.3|6371
1761275400000|2025-10-24 03:10:00|761.3|756.8|761.1|756.6|761.6|757.1|760.8|756.3|4047
1761275700000|2025-10-24 03:15:00|761.2|756.7|760.8|756.3|761.3|756.8|760.3|755.8|4148
1761276000000|2025-10-24 03:20:00|760.6|756.1|761.3|756.8|761.3|756.8|760.3|755.8|2543
1761276300000|2025-10-24 03:25:00|761|756.5|762.1|757.6|762.1|757.6|760.8|756.3|3875
1761283800000|2025-10-24 05:30:00|762.7|758.2|762.1|757.6|763.8|759.3|761.6|757.1|7421
1761284100000|2025-10-24 05:35:00|762.6|758.1|762.8|758.3|763.1|758.6|762.6|758.1|2451
1761284400000|2025-10-24 05:40:00|762.7|758.2|762.3|757.8|763.3|758.8|762.1|757.6|4082
1761284700000|2025-10-24 05:45:00|762.6|758.1|763.3|758.8|763.3|758.8|762.6|758.1|1460
1761285000000|2025-10-24 05:50:00|763.7|759.2|764.1|759.6|764.1|759.6|763.3|758.8|2083
1761285300000|2025-10-24 05:55:00|763.8|759.3|763.6|759.1|763.8|759.3|763.6|759.1|2366
1761285600000|2025-10-24 06:00:00|763.3|758.8|764.3|759.8|764.3|759.8|763.1|758.6|2856
1761285900000|2025-10-24 06:05:00|764.2|759.7|764|759.5|764.3|759.8|763.6|759.1|2049
1761286200000|2025-10-24 06:10:00|763.8|759.3|764.5|760|764.5|760|763.8|759.3|1939
1761286500000|2025-10-24 06:15:00|764.8|760.3|763.5|759|765.5|761|763.5|759|7898
1761286800000|2025-10-24 06:20:00|763.4|758.9|762|757.5|763.5|759|762|757.5|4274
1761287100000|2025-10-24 06:25:00|761.8|757.3|762|757.5|762.5|758|761.5|757|3935
1761287400000|2025-10-24 06:30:00|761.8|757.3|762|757.5|762.5|758|761.5|757|1842
1761287700000|2025-10-24 06:35:00|762.2|757.7|762|757.5|762.5|758|762|757.5|1806
1761288000000|2025-10-24 06:40:00|761.8|757.3|762|757.5|762|757.5|761.5|757|2341
1761288300000|2025-10-24 06:45:00|762.3|757.8|762.5|758|762.5|758|762|757.5|1885
1761288600000|2025-10-24 06:50:00|762.7|758.2|763.3|758.8|763.3|758.8|762.5|758|4069
1761288900000|2025-10-24 06:55:00|763.4|758.9|763.7|759.2|764.3|759.8|763.3|758.8|6624
1761310800000|2025-10-24 13:00:00|764.2|759.7|764.7|760.2|765|760.5|762.2|757.7|18588
1761311100000|2025-10-24 13:05:00|764.5|760|764|759.5|765.5|761|763|758.5|12370
1761311400000|2025-10-24 13:10:00|763.7|759.2|765.5|761|765.5|761|763.7|759.2|7773
1761311700000|2025-10-24 13:15:00|765.2|760.7|766.2|761.7|766.2|761.7|765.2|760.7|6565
1761312000000|2025-10-24 13:20:00|766.5|762|766.7|762.2|767.7|763.2|766.5|762|9829
1761312300000|2025-10-24 13:25:00|766.5|762|767.2|762.7|767.7|763.2|766.5|762|4628
1761312600000|2025-10-24 13:30:00|767.5|763|767.2|762.7|767.7|763.2|767.2|762.7|3615
1761312900000|2025-10-24 13:35:00|767.5|763|767.2|762.7|768|763.5|767|762.5|3674
1761313200000|2025-10-24 13:40:00|767|762.5|767.2|762.7|767.7|763.2|767|762.5|2171
1761313500000|2025-10-24 13:45:00|766.9|762.4|767.2|762.7|767.2|762.7|766.9|762.4|1563
1761313800000|2025-10-24 13:50:00|766.9|762.4|766.9|762.4|767.2|762.7|766.9|762.4|787
1761314100000|2025-10-24 13:55:00|766.7|762.2|766.9|762.4|766.9|762.4|766.4|761.9|1197
1761314400000|2025-10-24 14:00:00|767.3|762.8|766.9|762.4|767.4|762.9|766.7|762.2|2082
1761314700000|2025-10-24 14:05:00|766.8|762.3|766.2|761.7|766.9|762.4|766.2|761.7|1248
1761315000000|2025-10-24 14:10:00|766.4|761.9|766.2|761.7|766.4|761.9|766.2|761.7|454
1761315300000|2025-10-24 14:15:00|766.1|761.6|765.7|761.2|766.2|761.7|765.4|760.9|2927
1761315600000|2025-10-24 14:20:00|765.4|760.9|766.2|761.7|766.2|761.7|765.4|760.9|1459
1761315900000|2025-10-24 14:25:00|765.9|761.4|765.9|761.4|765.9|761.4|765.7|761.2|784
1761316200000|2025-10-24 14:30:00|765.8|761.3|765.9|761.4|765.9|761.4|765.7|761.2|561
1761316500000|2025-10-24 14:35:00|766.2|761.7|766.3|761.8|766.4|761.9|766.2|761.7|730
1761316800000|2025-10-24 14:40:00|766.2|761.7|765.7|761.2|766.2|761.7|765.7|761.2|1083
1761317100000|2025-10-24 14:45:00|765.8|761.3|765.7|761.2|765.8|761.3|765.7|761.2|716
1761317400000|2025-10-24 14:50:00|765.4|760.9|765.7|761.2|765.7|761.2|765.2|760.7|1648
1761317700000|2025-10-24 14:55:00|765.9|761.4|765.6|761.1|765.9|761.4|765.4|760.9|2907
1761526800000|2025-10-27 01:00:00|768.3|763.8|768.6|764.1|771.8|767.3|767.1|762.6|37305
1761527100000|2025-10-27 01:05:00|768.3|763.8|769.8|765.3|770.6|766.1|768.1|763.6|11809
1761527400000|2025-10-27 01:10:00|770.1|765.6|769.1|764.6|770.6|766.1|768.6|764.1|8205
1761527700000|2025-10-27 01:15:00|769.4|764.9|769.6|765.1|770.3|765.8|769.1|764.6|3672
1761528000000|2025-10-27 01:20:00|769.3|764.8|770.1|765.6|770.1|765.6|769.3|764.8|4409
1761528300000|2025-10-27 01:25:00|770|765.5|771.1|766.6|771.1|766.6|770|765.5|6735
1761528600000|2025-10-27 01:30:00|771.3|766.8|770|765.5|771.3|766.8|769.6|765.1|7456
1761528900000|2025-10-27 01:35:00|769.9|765.4|768.1|763.6|769.9|765.4|768.1|763.6|5933
1761529200000|2025-10-27 01:40:00|767.8|763.3|768.1|763.6|768.3|763.8|767.6|763.1|1994
1761529500000|2025-10-27 01:45:00|767.8|763.3|767.3|762.8|768.1|763.6|767.1|762.6|3394
1761529800000|2025-10-27 01:50:00|767.5|763|767.3|762.8|767.8|763.3|766.8|762.3|3754
1761530100000|2025-10-27 01:55:00|767.1|762.6|766.3|761.8|767.3|762.8|766.3|761.8|2003
1761530400000|2025-10-27 02:00:00|766.6|762.1|765.8|761.3|766.8|762.3|765.8|761.3|4678
1761530700000|2025-10-27 02:05:00|766.1|761.6|765.8|761.3|766.3|761.8|765.6|761.1|2155
1761531000000|2025-10-27 02:10:00|766.3|761.8|766.6|762.1|766.6|762.1|765.3|760.8|4309
1761532200000|2025-10-27 02:30:00|766.8|762.3|766.8|762.3|767.8|763.3|766.3|761.8|3434
1761532500000|2025-10-27 02:35:00|766.6|762.1|766.2|761.7|766.6|762.1|766.1|761.6|1548
1761532800000|2025-10-27 02:40:00|766.1|761.6|764.9|760.4|766.3|761.8|764.9|760.4|2344
1761533100000|2025-10-27 02:45:00|765|760.5|766.6|762.1|767.1|762.6|765|760.5|2573
1761533400000|2025-10-27 02:50:00|766.9|762.4|766.6|762.1|767.3|762.8|765.9|761.4|2262
1761533700000|2025-10-27 02:55:00|766.4|761.9|766.6|762.1|767.1|762.6|766.4|761.9|1298
1761534000000|2025-10-27 03:00:00|766.4|761.9|767.1|762.6|767.1|762.6|766.3|761.8|1714
1761534300000|2025-10-27 03:05:00|766.8|762.3|766.8|762.3|767.4|762.9|766.6|762.1|1113
1761534600000|2025-10-27 03:10:00|767.1|762.6|767.3|762.8|767.8|763.3|767.1|762.6|917
1761534900000|2025-10-27 03:15:00|767.6|763.1|767.6|763.1|767.8|763.3|767.6|763.1|955
1761535200000|2025-10-27 03:20:00|767.7|763.2|767.2|762.7|768.1|763.6|767.1|762.6|2175
1761535500000|2025-10-27 03:25:00|767.3|762.8|766.8|762.3|767.6|763.1|766.7|762.2|1160
1761543000000|2025-10-27 05:30:00|767|762.5|767.8|763.3|767.8|763.3|767|762.5|2542
1761543300000|2025-10-27 05:35:00|767.7|763.2|767.8|763.3|768.1|763.6|767.3|762.8|1456
1761543600000|2025-10-27 05:40:00|767.9|763.4|768.6|764.1|768.6|764.1|767.6|763.1|1783
1761543900000|2025-10-27 05:45:00|768.8|764.3|770.8|766.3|771|766.5|768.8|764.3|10575
1761544200000|2025-10-27 05:50:00|770.6|766.1|769.8|765.3|770.8|766.3|769.8|765.3|4527
1761544500000|2025-10-27 05:55:00|770|765.5|769.8|765.3|770.1|765.6|769.3|764.8|3538
1761544800000|2025-10-27 06:00:00|770.1|765.6|769.8|765.3|770.3|765.8|769.8|765.3|3267
1761545100000|2025-10-27 06:05:00|770.1|765.6|769.8|765.3|770.3|765.8|769.6|765.1|2020
1761545400000|2025-10-27 06:10:00|770.1|765.6|771.6|767.1|771.6|767.1|770.1|765.6|6189
1761545700000|2025-10-27 06:15:00|771.8|767.3|771.8|767.3|772.6|768.1|771.8|767.3|13762
1761546000000|2025-10-27 06:20:00|772.1|767.6|772.3|767.8|772.3|767.8|771.8|767.3|4415
1761546300000|2025-10-27 06:25:00|772.6|768.1|774.1|769.6|775.6|771.1|772.6|768.1|21510
1761546600000|2025-10-27 06:30:00|774.4|769.9|776.1|771.6|776.3|771.8|774.1|769.6|13490
1761546900000|2025-10-27 06:35:00|775.8|771.3|775.6|771.1|775.8|771.3|773.8|769.3|10519
1761547200000|2025-10-27 06:40:00|775.8|771.3|775.3|770.8|775.8|771.3|775.1|770.6|6958
1761547500000|2025-10-27 06:45:00|775.5|771|775.2|770.7|776.6|772.1|775.1|770.6|9759
1761547800000|2025-10-27 06:50:00|775.1|770.6|776.9|772.4|776.9|772.4|775.1|770.6|9165
1761548100000|2025-10-27 06:55:00|777.1|772.6|778.2|773.7|778.2|773.7|776.9|772.4|15874
1761570000000|2025-10-27 13:00:00|777.7|773.2|779.3|774.8|779.3|774.8|776.3|771.8|25472
1761570300000|2025-10-27 13:05:00|779.5|775|781|776.5|781.5|777|778.5|774|31119
1761570600000|2025-10-27 13:10:00|781.3|776.8|781|776.5|781.8|777.3|780.5|776|9531
1761570900000|2025-10-27 13:15:00|780.9|776.4|779.5|775|780.9|776.4|779.3|774.8|11363
1761571200000|2025-10-27 13:20:00|779.7|775.2|779.3|774.8|780|775.5|779.1|774.6|4293
1761571500000|2025-10-27 13:25:00|779.7|775.2|779.8|775.3|779.8|775.3|779.3|774.8|3618
1761571800000|2025-10-27 13:30:00|780|775.5|780.5|776|780.8|776.3|780|775.5|3265
1761572100000|2025-10-27 13:35:00|||||||||1048
1761572400000|2025-10-27 13:40:00|780.3|775.8|780.3|775.8|780.8|776.3|779.8|775.3|3088
1761572700000|2025-10-27 13:45:00|780.5|776|781|776.5|781|776.5|780.3|775.8|4292
1761573000000|2025-10-27 13:50:00|781.3|776.8|781.7|777.2|781.8|777.3|781.3|776.8|4546
1761573300000|2025-10-27 13:55:00|781.5|777|781.3|776.8|782|777.5|781.3|776.8|3346
1761573600000|2025-10-27 14:00:00|781|776.5|781.4|776.9|781.5|777|780.8|776.3|2055
1761573900000|2025-10-27 14:05:00|781.5|777|781|776.5|781.5|777|781|776.5|1273
1761574200000|2025-10-27 14:10:00|||||||||731
1761574500000|2025-10-27 14:15:00|781.5|777|781.5|777|781.5|777|781|776.5|2790
1761574800000|2025-10-27 14:20:00|781.8|777.3|782.5|778|782.8|778.3|781.8|777.3|5765
1761575100000|2025-10-27 14:25:00|782.4|777.9|781.8|777.3|782.4|777.9|781.8|777.3|2332
1761575400000|2025-10-27 14:30:00|782.3|777.8|781.3|776.8|782.3|777.8|781.3|776.8|1860
1761575700000|2025-10-27 14:35:00|781.5|777|781.3|776.8|781.5|777|781.3|776.8|1169
1761576000000|2025-10-27 14:40:00|781|776.5|781.5|777|781.8|777.3|781|776.5|1908
1761576300000|2025-10-27 14:45:00|781.3|776.8|781.5|777|781.5|777|781.2|776.7|1385
1761576600000|2025-10-27 14:50:00|781.4|776.9|781.5|777|781.5|777|781|776.5|1798
1761576900000|2025-10-27 14:55:00|781.6|777.1|781.4|776.9|781.8|777.3|781.3|776.8|3273
1761577200000|2025-10-27 15:00:00|781.5|777|781.5|777|781.5|777|781.5|777|0
1761613200000|2025-10-28 01:00:00|781.6|777.1|780.7|776.2|781.6|777.1|780.5|776|6829
1761613500000|2025-10-28 01:05:00|781|776.5|780.2|775.7|781|776.5|780.2|775.7|3046
1761613800000|2025-10-28 01:10:00|780|775.5|781.2|776.7|781.7|777.2|779.7|775.2|5737
1761614100000|2025-10-28 01:15:00|780.8|776.3|780.7|776.2|781.2|776.7|780.5|776|3307
1761614400000|2025-10-28 01:20:00|780.5|776|780|775.5|780.7|776.2|779.7|775.2|2327
1761614700000|2025-10-28 01:25:00|779.9|775.4|778.9|774.4|779.9|775.4|778.7|774.2|6406
1761615000000|2025-10-28 01:30:00|778.7|774.2|777.2|772.7|778.9|774.4|776.9|772.4|12733
1761615300000|2025-10-28 01:35:00|777.4|772.9|777.6|773.1|778.2|773.7|777.2|772.7|4360
1761615600000|2025-10-28 01:40:00|777.4|772.9|778.4|773.9|778.4|773.9|777.4|772.9|2352
1761615900000|2025-10-28 01:45:00|778.2|773.7|777.9|773.4|778.4|773.9|777.9|773.4|895
1761616200000|2025-10-28 01:50:00|777.7|773.2|777.7|773.2|777.7|773.2|776.9|772.4|2826
1761616500000|2025-10-28 01:55:00|778.1|773.6|778.2|773.7|778.7|774.2|777.9|773.4|2347
1761616800000|2025-10-28 02:00:00|778.7|774.2|779.7|775.2|779.7|775.2|778.4|773.9|3480
1761617100000|2025-10-28 02:05:00|779.9|775.4|778.7|774.2|780.2|775.7|778.3|773.8|3503
1761617400000|2025-10-28 02:10:00|778.8|774.3|780.2|775.7|780.2|775.7|778.8|774.3|4168
1761618600000|2025-10-28 02:30:00|780.3|775.8|779.2|774.7|780.3|775.8|778.7|774.2|2751
1761618900000|2025-10-28 02:35:00|778.9|774.4|779.4|774.9|779.7|775.2|778.8|774.3|2039
1761619200000|2025-10-28 02:40:00|779.7|775.2|779.7|775.2|779.9|775.4|779.2|774.7|2615
1761619500000|2025-10-28 02:45:00|779.4|774.9|779.7|775.2|779.9|775.4|779.4|774.9|957
1761619800000|2025-10-28 02:50:00|779.2|774.7|779.2|774.7|779.7|775.2|779.2|774.7|1721
1761620100000|2025-10-28 02:55:00|778.8|774.3|778.2|773.7|779.2|774.7|778.2|773.7|2653
1761620400000|2025-10-28 03:00:00|778.4|773.9|779.4|774.9|779.7|775.2|778.4|773.9|1706
1761620700000|2025-10-28 03:05:00|779|774.5|779.4|774.9|779.4|774.9|778.9|774.4|1966
1761621000000|2025-10-28 03:10:00|779.7|775.2|779.9|775.4|779.9|775.4|779.7|775.2|1638
1761621300000|2025-10-28 03:15:00|780.4|775.9|780.9|776.4|780.9|776.4|780.4|775.9|3187
1761621600000|2025-10-28 03:20:00|780.5|776|780.9|776.4|780.9|776.4|779.9|775.4|2818
1761621900000|2025-10-28 03:25:00|780.7|776.2|781.9|777.4|782.8|778.3|780.4|775.9|4369
1761629400000|2025-10-28 05:30:00|781.4|776.9|780.3|775.8|781.9|777.4|779.6|775.1|7478
1761629700000|2025-10-28 05:35:00|780.4|775.9|779.1|774.6|780.9|776.4|779.1|774.6|5565
1761630000000|2025-10-28 05:40:00|779.4|774.9|778.9|774.4|779.6|775.1|778.9|774.4|2363
1761630300000|2025-10-28 05:45:00|779.1|774.6|779.4|774.9|779.4|774.9|779.1|774.6|1884
1761630600000|2025-10-28 05:50:00|779.7|775.2|781.9|777.4|782.6|778.1|779.7|775.2|4790
1761630900000|2025-10-28 05:55:00|782.4|777.9|782.4|777.9|782.4|777.9|781.9|777.4|2884
1761631200000|2025-10-28 06:00:00|782.3|777.8|781.4|776.9|783.2|778.7|781.4|776.9|8386
1761631500000|2025-10-28 06:05:00|781.7|777.2|781.4|776.9|781.9|777.4|781.3|776.8|2929
1761631800000|2025-10-28 06:10:00|781.7|777.2|781.7|777.2|782.7|778.2|781.4|776.9|5525
1761632100000|2025-10-28 06:15:00|781.9|777.4|781.2|776.7|781.9|777.4|781.2|776.7|2208
1761632400000|2025-10-28 06:20:00|781.4|776.9|781.7|777.2|781.7|777.2|781.4|776.9|1876
1761632700000|2025-10-28 06:25:00|781.9|777.4|782.9|778.4|783.4|778.9|781.9|777.4|4572
1761633000000|2025-10-28 06:30:00|783.2|778.7|783.2|778.7|783.2|778.7|782.7|778.2|3636
1761633300000|2025-10-28 06:35:00|782.9|778.4|782.9|778.4|783.7|779.2|782.7|778.2|9301
1761633600000|2025-10-28 06:40:00|783.2|778.7|785.2|780.7|785.9|781.4|783.2|778.7|18173
1761633900000|2025-10-28 06:45:00|784.9|780.4|784.9|780.4|785.4|780.9|784.4|779.9|8073
1761634200000|2025-10-28 06:50:00|784.8|780.3|783.7|779.2|784.9|780.4|783.7|779.2|5624
1761634500000|2025-10-28 06:55:00|783.4|778.9|783.4|778.9|783.7|779.2|782.9|778.4|9708
1761656400000|2025-10-28 13:00:00|783.1|778.6|784.1|779.6|785.1|780.6|783.1|778.6|12916
1761656700000|2025-10-28 13:05:00|784.4|779.9|785.6|781.1|786.1|781.6|784.4|779.9|12262
1761657000000|2025-10-28 13:10:00|785.9|781.4|787.6|783.1|787.9|783.4|785.6|781.1|18662
1761657300000|2025-10-28 13:15:00|787.4|782.9|786.6|782.1|787.4|782.9|785.6|781.1|8419
1761657600000|2025-10-28 13:20:00|786.9|782.4|786.1|781.6|786.9|782.4|785.6|781.1|3108
1761657900000|2025-10-28 13:25:00|786.4|781.9|787.9|783.4|788.4|783.9|786.4|781.9|8496
1761658200000|2025-10-28 13:30:00|788|783.5|788.6|784.1|788.6|784.1|787.9|783.4|8516
1761658500000|2025-10-28 13:35:00|788.4|783.9|789.6|785.1|789.6|785.1|788.1|783.6|8132
1761658800000|2025-10-28 13:40:00|789.5|785|790.1|785.6|790.6|786.1|789.4|784.9|12599
1761659100000|2025-10-28 13:45:00|789.9|785.4|791.1|786.6|791.9|787.4|789.6|785.1|14490
1761659400000|2025-10-28 13:50:00|790.9|786.4|791.1|786.6|791.1|786.6|790.4|785.9|5834
1761659700000|2025-10-28 13:55:00|791.4|786.9|791.4|786.9|791.9|787.4|791.4|786.9|4914
1761660000000|2025-10-28 14:00:00|791.6|787.1|791.1|786.6|791.6|787.1|790.6|786.1|4345
1761660300000|2025-10-28 14:05:00|790.9|786.4|791.1|786.6|791.1|786.6|790.6|786.1|2070
1761660600000|2025-10-28 14:10:00|791.4|786.9|790.9|786.4|792.4|787.9|790.9|786.4|8278
1761660900000|2025-10-28 14:15:00|791.1|786.6|791.4|786.9|791.9|787.4|790.9|786.4|3157
1761661200000|2025-10-28 14:20:00|791.6|787.1|792.1|787.6|792.4|787.9|791.6|787.1|5211
1761661500000|2025-10-28 14:25:00|791.9|787.4|792.1|787.6|792.4|787.9|791.7|787.2|2972
1761661800000|2025-10-28 14:30:00|792.3|787.8|791.3|786.8|792.6|788.1|791|786.5|4663
1761662100000|2025-10-28 14:35:00|791.6|787.1|791.3|786.8|791.6|787.1|791.3|786.8|2171
1761662400000|2025-10-28 14:40:00|791.1|786.6|790.8|786.3|791.6|787.1|790.3|785.8|5743
1761662700000|2025-10-28 14:45:00|790.6|786.1|790.3|785.8|790.8|786.3|790.3|785.8|2876
1761663000000|2025-10-28 14:50:00|790.5|786|791.1|786.6|791.3|786.8|790.3|785.8|2319
1761663300000|2025-10-28 14:55:00|791.2|786.7|791.8|787.3|791.8|787.3|791.1|786.6|3643
1761699600000|2025-10-29 01:00:00|792|787.5|789.5|785|792.1|787.6|789.3|784.8|8522
1761699900000|2025-10-29 01:05:00|789.8|785.3|789|784.5|790.3|785.8|788.9|784.4|6669
1761700200000|2025-10-29 01:10:00|789.3|784.8|789.8|785.3|790.5|786|788.8|784.3|4378
1761700500000|2025-10-29 01:15:00|789.5|785|789.5|785|789.8|785.3|789.5|785|1891
1761700800000|2025-10-29 01:20:00|789.8|785.3|789.3|784.8|790|785.5|789.3|784.8|1518
1761701100000|2025-10-29 01:25:00|789.8|785.3|789.8|785.3|790.3|785.8|789.8|785.3|1696
1761701400000|2025-10-29 01:30:00|789.5|785|789.3|784.8|789.8|785.3|789.3|784.8|2304
1761701700000|2025-10-29 01:35:00|789.5|785|788.8|784.3|789.5|785|788.8|784.3|2567
1761702000000|2025-10-29 01:40:00|789|784.5|789.3|784.8|789.3|784.8|788.8|784.3|2065
1761702300000|2025-10-29 01:45:00|789.5|785|790|785.5|790.3|785.8|789.5|785|2911
1761702600000|2025-10-29 01:50:00|790.3|785.8|790.8|786.3|791|786.5|790.3|785.8|4880
1761702900000|2025-10-29 01:55:00|790.5|786|790.3|785.8|790.5|786|789.8|785.3|3170
1761703200000|2025-10-29 02:00:00|790.5|786|790.1|785.6|790.6|786.1|789.8|785.3|1690
1761703500000|2025-10-29 02:05:00|790.3|785.8|789|784.5|790.3|785.8|789|784.5|1831
1761703800000|2025-10-29 02:10:00|789.3|784.8|789.3|784.8|789.6|785.1|789.1|784.6|1732
1761705000000|2025-10-29 02:30:00|789|784.5|789.5|785|789.8|785.3|789|784.5|2242
1761705300000|2025-10-29 02:35:00|789.8|785.3|790|785.5|790.3|785.8|789|784.5|2371
1761705600000|2025-10-29 02:40:00|790.1|785.6|790.3|785.8|790.6|786.1|790|785.5|1804
1761705900000|2025-10-29 02:45:00|790.5|786|790.8|786.3|791|786.5|790.5|786|3160
1761706200000|2025-10-29 02:50:00|791|786.5|790.8|786.3|791.3|786.8|790.5|786|2632
1761706500000|2025-10-29 02:55:00|790.5|786|790.8|786.3|791|786.5|790.5|786|1716
1761706800000|2025-10-29 03:00:00|790.5|786|791|786.5|791.8|787.3|790.3|785.8|3768
1761707100000|2025-10-29 03:05:00|791.1|786.6|791.5|787|792|787.5|791|786.5|2273
1761707400000|2025-10-29 03:10:00|791.3|786.8|792.3|787.8|792.5|788|791|786.5|3577
1761707700000|2025-10-29 03:15:00|792|787.5|791.5|787|792.1|787.6|791.5|787|2475
1761708000000|2025-10-29 03:20:00|791.8|787.3|792.5|788|792.5|788|791.5|787|3882
1761708300000|2025-10-29 03:25:00|792.4|787.9|792.3|787.8|792.4|787.9|792.1|787.6|3540
1761715800000|2025-10-29 05:30:00|792.2|787.7|792|787.5|792.5|788|791.5|787|4425
1761716100000|2025-10-29 05:35:00|791.7|787.2|795|790.5|795.1|790.6|791.5|787|12107
1761716400000|2025-10-29 05:40:00|794.7|790.2|793.7|789.2|794.7|790.2|793.5|789|5146
1761716700000|2025-10-29 05:45:00|794|789.5|791.5|787|794|789.5|791.5|787|7726
1761717000000|2025-10-29 05:50:00|791.2|786.7|791|786.5|792|787.5|790|785.5|7223
1761717300000|2025-10-29 05:55:00|791.2|786.7|792|787.5|792.6|788.1|791.2|786.7|3869
1761717600000|2025-10-29 06:00:00|791.7|787.2|792.7|788.2|793.2|788.7|791.6|787.1|4566
1761717900000|2025-10-29 06:05:00|792.5|788|792|787.5|793|788.5|791.5|787|4411
1761718200000|2025-10-29 06:10:00|792.4|787.9|792|787.5|792.5|788|791.5|787|3551
1761718500000|2025-10-29 06:15:00|791.7|787.2|792|787.5|792.2|787.7|791|786.5|3328
1761718800000|2025-10-29 06:20:00|792.2|787.7|793.2|788.7|793.3|788.8|792|787.5|2514
1761719100000|2025-10-29 06:25:00|793.5|789|794.7|790.2|794.7|790.2|793.5|789|3999
1761719400000|2025-10-29 06:30:00|795|790.5|795.7|791.2|796|791.5|794.7|790.2|8408
1761719700000|2025-10-29 06:35:00|795.3|790.8|795.7|791.2|795.7|791.2|795|790.5|4879
1761720000000|2025-10-29 06:40:00|795.5|791|795|790.5|795.5|791|795|790.5|3521
1761720300000|2025-10-29 06:45:00|795.2|790.7|797.5|793|797.7|793.2|795.2|790.7|9411
1761720600000|2025-10-29 06:50:00|797.7|793.2|796.2|791.7|797.7|793.2|796.2|791.7|8777
1761720900000|2025-10-29 06:55:00|796|791.5|795.1|790.6|796.2|791.7|794.2|789.7|8900
1761742800000|2025-10-29 13:00:00|795.8|791.3|797.9|793.4|798.7|794.2|795.8|791.3|23596
1761743100000|2025-10-29 13:05:00|797.8|793.3|797.4|792.9|797.9|793.4|796.7|792.2|6105
1761743400000|2025-10-29 13:10:00|797.3|792.8|796.9|792.4|797.8|793.3|796.2|791.7|5625
1761743700000|2025-10-29 13:15:00|796.8|792.3|795.4|790.9|796.8|792.3|795.2|790.7|6591
1761744000000|2025-10-29 13:20:00|||||||||1064
1761744300000|2025-10-29 13:25:00|795.2|790.7|795.7|791.2|795.7|791.2|794.9|790.4|2848
1761744600000|2025-10-29 13:30:00|||||||||700
1761744900000|2025-10-29 13:35:00|795.4|790.9|795.5|791|795.5|791|795.4|790.9|647
1761745200000|2025-10-29 13:40:00|795.4|790.9|795.7|791.2|795.7|791.2|795.4|790.9|631
1761745500000|2025-10-29 13:45:00|795.9|791.4|795.9|791.4|796.7|792.2|795.9|791.4|2346
1761745800000|2025-10-29 13:50:00|796.3|791.8|796.4|791.9|796.9|792.4|795.9|791.4|2468
1761746100000|2025-10-29 13:55:00|796.5|792|796.4|791.9|796.9|792.4|796.4|791.9|709
1761746400000|2025-10-29 14:00:00|796.7|792.2|795.9|791.4|796.8|792.3|795.9|791.4|2355
1761746700000|2025-10-29 14:05:00|796.4|791.9|796.2|791.7|796.4|791.9|796.2|791.7|1086
1761747000000|2025-10-29 14:10:00|796.3|791.8|796.4|791.9|796.4|791.9|796.3|791.8|654
1761747300000|2025-10-29 14:15:00|796.7|792.2|796.9|792.4|796.9|792.4|796.7|792.2|1221
1761747600000|2025-10-29 14:20:00|797.2|792.7|797.2|792.7|797.2|792.7|796.9|792.4|1247
1761747900000|2025-10-29 14:25:00|||||||||613
1761748200000|2025-10-29 14:30:00|||||||||434
1761748500000|2025-10-29 14:35:00|797.4|792.9|797.2|792.7|797.4|792.9|796.9|792.4|1713
1761748800000|2025-10-29 14:40:00|796.9|792.4|796.9|792.4|797.2|792.7|796.9|792.4|812
1761749100000|2025-10-29 14:45:00|797.2|792.7|797.7|793.2|797.7|793.2|797.2|792.7|736
1761749400000|2025-10-29 14:50:00|797.9|793.4|797.9|793.4|797.9|793.4|797.4|792.9|1670
1761749700000|2025-10-29 14:55:00|798.2|793.7|798.2|793.7|798.2|793.7|797.9|793.4|2788
1761786000000|2025-10-30 01:00:00|797.3|792.8|795.3|790.8|797.3|792.8|794.8|790.3|10296
1761786300000|2025-10-30 01:05:00|795.6|791.1|795.3|790.8|796.1|791.6|794.8|790.3|4009
1761786600000|2025-10-30 01:10:00|795.1|790.6|796.1|791.6|796.6|792.1|794.3|789.8|4638
1761786900000|2025-10-30 01:15:00|796.3|791.8|794.8|790.3|796.3|791.8|794.5|790|2957
1761787200000|2025-10-30 01:20:00|794.6|790.1|795.8|791.3|796.3|791.8|794.6|790.1|4501
1761787500000|2025-10-30 01:25:00|796.1|791.6|795.8|791.3|796.3|791.8|795.8|791.3|1742
1761787800000|2025-10-30 01:30:00|795.6|791.1|796.3|791.8|796.3|791.8|795.3|790.8|2925
1761788100000|2025-10-30 01:35:00|796.6|792.1|796.1|791.6|796.6|792.1|795.8|791.3|1723
1761788400000|2025-10-30 01:40:00|796.2|791.7|796.3|791.8|796.3|791.8|795.8|791.3|1728
1761788700000|2025-10-30 01:45:00|796.5|792|796.2|791.7|796.8|792.3|795.8|791.3|2647
1761789000000|2025-10-30 01:50:00|796.1|791.6|796.3|791.8|796.3|791.8|795.8|791.3|1526
1761789300000|2025-10-30 01:55:00|796.2|791.7|796.3|791.8|796.3|791.8|795.8|791.3|2172
1761789600000|2025-10-30 02:00:00|796.6|792.1|796.3|791.8|796.6|792.1|795.8|791.3|1016
1761789900000|2025-10-30 02:05:00|796.1|791.6|796.6|792.1|796.6|792.1|796.1|791.6|1953
1761790200000|2025-10-30 02:10:00|796.3|791.8|797.1|792.6|797.1|792.6|796.1|791.6|2045
1761791400000|2025-10-30 02:30:00|797.3|792.8|798.3|793.8|798.6|794.1|797.1|792.6|9536
1761791700000|2025-10-30 02:35:00|798.6|794.1|798.3|793.8|799.3|794.8|797.8|793.3|11807
1761792000000|2025-10-30 02:40:00|798.6|794.1|796.8|792.3|799.1|794.6|796.6|792.1|4925
1761792300000|2025-10-30 02:45:00|796.6|792.1|797.8|793.3|797.9|793.4|796.3|791.8|2623
1761792600000|2025-10-30 02:50:00|797.9|793.4|798.1|793.6|798.3|793.8|797.3|792.8|1824
1761792900000|2025-10-30 02:55:00|798.2|793.7|799.1|794.6|799.6|795.1|798.1|793.6|3236
1761793200000|2025-10-30 03:00:00|799.3|794.8|799.6|795.1|799.6|795.1|798.8|794.3|2378
1761793500000|2025-10-30 03:05:00|799.3|794.8|799.1|794.6|799.6|795.1|798.6|794.1|2118
1761793800000|2025-10-30 03:10:00|798.9|794.4|800.3|795.8|800.6|796.1|798.6|794.1|8028
1761794100000|2025-10-30 03:15:00|800.6|796.1|800.6|796.1|800.8|796.3|799.6|795.1|7841
1761794400000|2025-10-30 03:20:00|800.8|796.3|798.8|794.3|801.3|796.8|798.7|794.2|8536
1761794700000|2025-10-30 03:25:00|799.1|794.6|798.8|794.3|799.8|795.3|798.3|793.8|5030
1761802200000|2025-10-30 05:30:00|795.9|791.4|792.6|788.1|795.9|791.4|791.6|787.1|47103
1761802500000|2025-10-30 05:35:00|792.9|788.4|794.8|790.3|795.8|791.3|792.6|788.1|11137
1761802800000|2025-10-30 05:40:00|794.7|790.2|791.8|787.3|794.8|790.3|791.8|787.3|6459
1761803100000|2025-10-30 05:45:00|791.5|787|791.5|787|791.5|787|789.2|784.7|14959
1761803400000|2025-10-30 05:50:00|791.8|787.3|792|787.5|792.3|787.8|791|786.5|6776
1761803700000|2025-10-30 05:55:00|792.3|787.8|792.3|787.8|793.5|789|792|787.5|4480
1761804000000|2025-10-30 06:00:00|792|787.5|790.8|786.3|792.3|787.8|790.8|786.3|3695
1761804300000|2025-10-30 06:05:00|790.9|786.4|790.3|785.8|791.3|786.8|790.3|785.8|4181
1761804600000|2025-10-30 06:10:00|790|785.5|789.5|785|790|785.5|789|784.5|9842
1761804900000|2025-10-30 06:15:00|789.3|784.8|790.5|786|790.5|786|789|784.5|5841
1761805200000|2025-10-30 06:20:00|790.4|785.9|792.5|788|792.5|788|790|785.5|5081
1761805500000|2025-10-30 06:25:00|792.3|787.8|792|787.5|792.5|788|791.5|787|2736
1761805800000|2025-10-30 06:30:00|791.8|787.3|792.5|788|792.5|788|791.3|786.8|3618
1761806100000|2025-10-30 06:35:00|792.8|788.3|792.5|788|793|788.5|791.5|787|4005
1761806400000|2025-10-30 06:40:00|792.8|788.3|793|788.5|793.3|788.8|792.5|788|1825
1761806700000|2025-10-30 06:45:00|792.8|788.3|792.5|788|792.8|788.3|792|787.5|2417
1761807000000|2025-10-30 06:50:00|793|788.5|792.5|788|793.3|788.8|792.3|787.8|3460
1761807300000|2025-10-30 06:55:00|792.8|788.3|793.3|788.8|793.4|788.9|792.3|787.8|4954
1761829200000|2025-10-30 13:00:00|791|786.5|789|784.5|791|786.5|789|784.5|15317
1761829500000|2025-10-30 13:05:00|788.7|784.2|790|785.5|790.2|785.7|788.5|784|8423
1761829800000|2025-10-30 13:10:00|790.2|785.7|788.4|783.9|790.6|786.1|787.7|783.2|9946
1761830100000|2025-10-30 13:15:00|788.2|783.7|785.7|781.2|788.7|784.2|785.7|781.2|14529
1761830400000|2025-10-30 13:20:00|785.9|781.4|786.7|782.2|787.7|783.2|785.9|781.4|7789
1761830700000|2025-10-30 13:25:00|786.5|782|786.7|782.2|787|782.5|785.2|780.7|6744
1761831000000|2025-10-30 13:30:00|787.2|782.7|784.7|780.2|787.2|782.7|784.5|780|13255
1761831300000|2025-10-30 13:35:00|784.5|780|784|779.5|784.7|780.2|783.7|779.2|14926
1761831600000|2025-10-30 13:40:00|784.1|779.6|785.2|780.7|785.2|780.7|784|779.5|3368
1761831900000|2025-10-30 13:45:00|785.5|781|785.7|781.2|786|781.5|785.5|781|3468
1761832200000|2025-10-30 13:50:00|785.9|781.4|785.7|781.2|786.2|781.7|785.7|781.2|2133
1761832500000|2025-10-30 13:55:00|785.5|781|786.5|782|786.5|782|785.5|781|3641
1761832800000|2025-10-30 14:00:00|786.9|782.4|786.5|782|787|782.5|786.4|781.9|3544
1761833100000|2025-10-30 14:05:00|786.7|782.2|786.7|782.2|787|782.5|786.5|782|3931
1761833400000|2025-10-30 14:10:00|786.5|782|787.5|783|787.5|783|786.5|782|2347
1761833700000|2025-10-30 14:15:00|787.4|782.9|787.5|783|788|783.5|787.4|782.9|2417
1761834000000|2025-10-30 14:20:00|787.2|782.7|786.5|782|787.5|783|786.5|782|2923
1761834300000|2025-10-30 14:25:00|786.2|781.7|786.1|781.6|786.5|782|786|781.5|1896
1761834600000|2025-10-30 14:30:00|786|781.5|786|781.5|786.2|781.7|786|781.5|804
1761834900000|2025-10-30 14:35:00|785.7|781.2|786|781.5|786|781.5|785.7|781.2|549
1761835200000|2025-10-30 14:40:00|786.5|782|785.7|781.2|786.5|782|785.5|781|3629
1761835500000|2025-10-30 14:45:00|786|781.5|785.7|781.2|786|781.5|784.7|780.2|4865
1761835800000|2025-10-30 14:50:00|786|781.5|786|781.5|786.7|782.2|786|781.5|3965
1761836100000|2025-10-30 14:55:00|786.2|781.7|787.2|782.7|787.7|783.2|786.2|781.7|7454
1761872400000|2025-10-31 01:00:00|788.2|783.7|787.9|783.4|788.2|783.7|786.7|782.2|10036
1761872700000|2025-10-31 01:05:00|787.7|783.2|787.3|782.8|788.4|783.9|786.9|782.4|4386
1761873000000|2025-10-31 01:10:00|787.2|782.7|787.9|783.4|788.4|783.9|786.9|782.4|3028
1761873300000|2025-10-31 01:15:00|787.7|783.2|787.4|782.9|787.9|783.4|787.4|782.9|1493
1761873600000|2025-10-31 01:20:00|787.3|782.8|787.4|782.9|787.9|783.4|786.9|782.4|2460
1761873900000|2025-10-31 01:25:00|787.7|783.2|787.8|783.3|787.9|783.4|787.4|782.9|837
1761874200000|2025-10-31 01:30:00|787.9|783.4|787.4|782.9|787.9|783.4|786.9|782.4|2350
1761874500000|2025-10-31 01:35:00|787.6|783.1|787.9|783.4|788.8|784.3|787.4|782.9|2333
1761874800000|2025-10-31 01:40:00|787.7|783.2|786.9|782.4|787.9|783.4|786.4|781.9|2051
1761875100000|2025-10-31 01:45:00|787.1|782.6|788.4|783.9|788.4|783.9|786.4|781.9|2916
1761875400000|2025-10-31 01:50:00|788.2|783.7|788.4|783.9|788.4|783.9|787.9|783.4|1237
1761875700000|2025-10-31 01:55:00|788.9|784.4|788.9|784.4|789.5|785|788.9|784.4|5086
1761876000000|2025-10-31 02:00:00|789.1|784.6|791.6|787.1|791.6|787.1|789.1|784.6|11645
1761876300000|2025-10-31 02:05:00|791.4|786.9|791.9|787.4|792.1|787.6|791|786.5|7026
1761876600000|2025-10-31 02:10:00|792|787.5|791.6|787.1|792.4|787.9|791.1|786.6|4877
1761877800000|2025-10-31 02:30:00|791.1|786.6|790.6|786.1|791.6|787.1|789.4|784.9|7937
1761878100000|2025-10-31 02:35:00|790.9|786.4|790.9|786.4|791.1|786.6|790.1|785.6|2625
1761878400000|2025-10-31 02:40:00|791.1|786.6|791.1|786.6|791.6|787.1|790.6|786.1|2452
1761878700000|2025-10-31 02:45:00|791.4|786.9|791.6|787.1|792.1|787.6|791.1|786.6|2764
1761879000000|2025-10-31 02:50:00|791.8|787.3|792.6|788.1|792.6|788.1|791.6|787.1|1586
1761879300000|2025-10-31 02:55:00|792.9|788.4|792.4|787.9|792.9|788.4|792.1|787.6|2790
1761879600000|2025-10-31 03:00:00|792.1|787.6|792.6|788.1|792.6|788.1|791.9|787.4|2371
1761879900000|2025-10-31 03:05:00|792.5|788|789.9|785.4|792.5|788|789.9|785.4|4792
1761880200000|2025-10-31 03:10:00|790.1|785.6|790.6|786.1|791.9|787.4|789.9|785.4|3315
1761880500000|2025-10-31 03:15:00|790.9|786.4|789.1|784.6|790.9|786.4|789.1|784.6|3302
1761880800000|2025-10-31 03:20:00|788.9|784.4|789.1|784.6|789.1|784.6|788.1|783.6|4258
1761881100000|2025-10-31 03:25:00|789|784.5|789.5|785|789.9|785.4|788.6|784.1|3855
1761888600000|2025-10-31 05:30:00|790.1|785.6|789.5|785|790.6|786.1|789.1|784.6|3614
1761888900000|2025-10-31 05:35:00|789.6|785.1|788.5|784|789.6|785.1|787.6|783.1|4035
1761889200000|2025-10-31 05:40:00|788.6|784.1|786.5|782|788.6|784.1|786.4|781.9|3257
1761889500000|2025-10-31 05:45:00|786.6|782.1|787.9|783.4|787.9|783.4|786.5|782|2863
1761889800000|2025-10-31 05:50:00|788.1|783.6|786.9|782.4|788.1|783.6|786.1|781.6|4249
1761890100000|2025-10-31 05:55:00|787|782.5|788.9|784.4|789.1|784.6|786.9|782.4|4207
1761890400000|2025-10-31 06:00:00|788.6|784.1|788.4|783.9|788.9|784.4|788.2|783.7|2090
1761890700000|2025-10-31 06:05:00|788.5|784|788.4|783.9|788.9|784.4|787.9|783.4|1796
1761891000000|2025-10-31 06:10:00|788.6|784.1|788.9|784.4|788.9|784.4|788.4|783.9|1365
1761891300000|2025-10-31 06:15:00|788.6|784.1|789.6|785.1|790.1|785.6|788.6|784.1|3693
1761891600000|2025-10-31 06:20:00|789.9|785.4|789.9|785.4|789.9|785.4|789.6|785.1|979
1761891900000|2025-10-31 06:25:00|789.7|785.2|789.6|785.1|789.9|785.4|789.4|784.9|1541
1761892200000|2025-10-31 06:30:00|789.7|785.2|790.1|785.6|790.1|785.6|789.1|784.6|4210
1761892500000|2025-10-31 06:35:00|789.9|785.4|789.1|784.6|789.9|785.4|788.7|784.2|2068
1761892800000|2025-10-31 06:40:00|789.2|784.7|788.9|784.4|789.2|784.7|788.4|783.9|1850
1761893100000|2025-10-31 06:45:00|789.1|784.6|788.6|784.1|789.9|785.4|788.6|784.1|2434
1761893400000|2025-10-31 06:50:00|788.4|783.9|789.4|784.9|789.9|785.4|788.1|783.6|5661
1761893700000|2025-10-31 06:55:00|789.6|785.1|790.4|785.9|790.6|786.1|789.4|784.9|9630
1761915600000|2025-10-31 13:00:00|790.7|786.2|790.3|785.8|791.8|787.3|789.6|785.1|12252
1761915900000|2025-10-31 13:05:00|789.9|785.4|787.3|782.8|790.3|785.8|787.3|782.8|8177
1761916200000|2025-10-31 13:10:00|787.2|782.7|786.3|781.8|787.2|782.7|785.8|781.3|8649
1761916500000|2025-10-31 13:15:00|786.6|782.1|788.1|783.6|788.2|783.7|786.3|781.8|4227
1761916800000|2025-10-31 13:20:00|787.9|783.4|788.1|783.6|788.6|784.1|786.8|782.3|5421
1761917100000|2025-10-31 13:25:00|787.9|783.4|788.1|783.6|788.1|783.6|787.6|783.1|1119
1761917400000|2025-10-31 13:30:00|788.6|784.1|787.6|783.1|788.8|784.3|787.6|783.1|3876
1761917700000|2025-10-31 13:35:00|787.8|783.3|787.8|783.3|787.8|783.3|787.3|782.8|1535
1761918000000|2025-10-31 13:40:00|787.6|783.1|787.1|782.6|787.8|783.3|786.8|782.3|2638
1761918300000|2025-10-31 13:45:00|786.8|782.3|786.8|782.3|786.8|782.3|786.6|782.1|1236
1761918600000|2025-10-31 13:50:00|787.1|782.6|786.9|782.4|787.8|783.3|786.6|782.1|2295
1761918900000|2025-10-31 13:55:00|786.8|782.3|787.6|783.1|787.6|783.1|786.8|782.3|930
1761919200000|2025-10-31 14:00:00|787.1|782.6|787.1|782.6|787.6|783.1|787.1|782.6|1300
1761919500000|2025-10-31 14:05:00|786.9|782.4|786.1|781.6|787.1|782.6|786.1|781.6|3021
1761919800000|2025-10-31 14:10:00|785.8|781.3|784.1|779.6|785.8|781.3|784.1|779.6|12361
1761920100000|2025-10-31 14:15:00|784.3|779.8|786.1|781.6|786.1|781.6|784.1|779.6|4618
1761920400000|2025-10-31 14:20:00|786.3|781.8|786.6|782.1|786.6|782.1|786.1|781.6|2330
1761920700000|2025-10-31 14:25:00|786.3|781.8|786.6|782.1|786.8|782.3|786.1|781.6|2019
1761921000000|2025-10-31 14:30:00|787.1|782.6|786.8|782.3|787.6|783.1|786.3|781.8|2857
1761921300000|2025-10-31 14:35:00|787.1|782.6|787.3|782.8|787.3|782.8|786.8|782.3|929
1761921600000|2025-10-31 14:40:00|||||||||451
1761921900000|2025-10-31 14:45:00|787.6|783.1|788.3|783.8|788.6|784.1|787.3|782.8|3107
1761922200000|2025-10-31 14:50:00|||||||||930
1761922500000|2025-10-31 14:55:00|788.5|784|789.2|784.7|790.5|786|788.3|783.8|8628
1761922800000|2025-10-31 15:00:00|789.3|784.8|789.3|784.8|789.3|784.8|789.3|784.8|0
1762131600000|2025-11-03 01:00:00|788.7|784.2|786.9|782.4|789.1|784.6|786.9|782.4|14694
1762131900000|2025-11-03 01:05:00|786.7|782.2|787.9|783.4|789.4|784.9|786.7|782.2|8382
1762132200000|2025-11-03 01:10:00|788.1|783.6|788.9|784.4|788.9|784.4|787.4|782.9|3973
1762132500000|2025-11-03 01:15:00|788.7|784.2|788.6|784.1|789.6|785.1|788.1|783.6|5808
1762132800000|2025-11-03 01:20:00|788.7|784.2|787.1|782.6|788.9|784.4|786.6|782.1|5279
1762133100000|2025-11-03 01:25:00|787.2|782.7|787.9|783.4|788.1|783.6|787.1|782.6|3214
1762133400000|2025-11-03 01:30:00|788.1|783.6|787.4|782.9|788.1|783.6|786.9|782.4|2734
1762133700000|2025-11-03 01:35:00|787.6|783.1|787.4|782.9|787.9|783.4|786.9|782.4|1953
1762134000000|2025-11-03 01:40:00|787.5|783|787.4|782.9|788.1|783.6|786.9|782.4|2648
1762134300000|2025-11-03 01:45:00|787.6|783.1|788.1|783.6|788.4|783.9|787.5|783|1509
1762134600000|2025-11-03 01:50:00|788|783.5|787.9|783.4|788.1|783.6|787.4|782.9|1336
1762134900000|2025-11-03 01:55:00|787.7|783.2|786.1|781.6|787.7|783.2|785.9|781.4|3721
1762135200000|2025-11-03 02:00:00|786.3|781.8|786.4|781.9|787.1|782.6|785.9|781.4|3556
1762135500000|2025-11-03 02:05:00|786.6|782.1|785.4|780.9|786.9|782.4|785.4|780.9|4860
1762135800000|2025-11-03 02:10:00|785.6|781.1|784.5|780|785.9|781.4|784.1|779.6|6993
1762137000000|2025-11-03 02:30:00|784.1|779.6|783.1|778.6|786.4|781.9|782.6|778.1|8321
1762137300000|2025-11-03 02:35:00|783.4|778.9|781.6|777.1|784.1|779.6|781.6|777.1|9847
1762137600000|2025-11-03 02:40:00|781.7|777.2|778.6|774.1|782.1|777.6|778.1|773.6|20044
1762137900000|2025-11-03 02:45:00|778.4|773.9|778.1|773.6|779.6|775.1|777.4|772.9|17813
1762138200000|2025-11-03 02:50:00|778.4|773.9|776.6|772.1|779.1|774.6|776.6|772.1|13880
1762138500000|2025-11-03 02:55:00|776.2|771.7|777.1|772.6|777.8|773.3|776.2|771.7|8981
1762138800000|2025-11-03 03:00:00|777.3|772.8|777.1|772.6|777.6|773.1|776.4|771.9|8244
1762139100000|2025-11-03 03:05:00|777.4|772.9|776.6|772.1|777.9|773.4|776.1|771.6|5271
1762139400000|2025-11-03 03:10:00|776.9|772.4|776.6|772.1|777.6|773.1|776.6|772.1|4914
1762139700000|2025-11-03 03:15:00|776.4|771.9|773.6|769.1|777.1|772.6|773.1|768.6|17387
1762140000000|2025-11-03 03:20:00|773.4|768.9|770.7|766.2|774.4|769.9|769.4|764.9|30255
1762140300000|2025-11-03 03:25:00|770.5|766|771.8|767.3|771.9|767.4|770.2|765.7|14848
1762147800000|2025-11-03 05:30:00|772|767.5|772.6|768.1|772.8|768.3|771.6|767.1|12212
1762148100000|2025-11-03 05:35:00|772.1|767.6|771.9|767.4|772.8|768.3|771.6|767.1|5250
1762148400000|2025-11-03 05:40:00|771.6|767.1|771.9|767.4|772.6|768.1|771.6|767.1|3384
1762148700000|2025-11-03 05:45:00|771.6|767.1|771.6|767.1|771.9|767.4|770.9|766.4|5716
1762149000000|2025-11-03 05:50:00|771.4|766.9|771.6|767.1|772.1|767.6|770.4|765.9|5358
1762149300000|2025-11-03 05:55:00|771.4|766.9|771.9|767.4|772.4|767.9|771.1|766.6|4854
1762149600000|2025-11-03 06:00:00|771.6|767.1|772.6|768.1|772.6|768.1|771.6|767.1|3912
1762149900000|2025-11-03 06:05:00|772.9|768.4|773.9|769.4|773.9|769.4|772.6|768.1|6222
1762150200000|2025-11-03 06:10:00|773.6|769.1|773.9|769.4|773.9|769.4|773.4|768.9|1961
1762150500000|2025-11-03 06:15:00|773.6|769.1|774|769.5|774.1|769.6|773|768.5|3057
1762150800000|2025-11-03 06:20:00|773.8|769.3|772.9|768.4|773.8|769.3|772.9|768.4|1507
1762151100000|2025-11-03 06:25:00|772.6|768.1|773.4|768.9|773.4|768.9|772.6|768.1|2661
1762151400000|2025-11-03 06:30:00|773.6|769.1|773.1|768.6|773.6|769.1|772.9|768.4|2143
1762151700000|2025-11-03 06:35:00|773.5|769|773.9|769.4|773.9|769.4|773.1|768.6|3249
1762152000000|2025-11-03 06:40:00|773.6|769.1|773.4|768.9|773.9|769.4|773|768.5|3328
1762152300000|2025-11-03 06:45:00|773.2|768.7|772.7|768.2|773.4|768.9|772.7|768.2|2927
1762152600000|2025-11-03 06:50:00|772.9|768.4|772.9|768.4|773|768.5|772.4|767.9|3685
1762152900000|2025-11-03 06:55:00|773.1|768.6|773|768.5|773.5|769|772.6|768.1|8154
1762174800000|2025-11-03 13:00:00|773.8|769.3|772.8|768.3|774.2|769.7|771.6|767.1|19519
1762175100000|2025-11-03 13:05:00|772.6|768.1|772.1|767.6|772.8|768.3|771.1|766.6|13777
1762175400000|2025-11-03 13:10:00|771.9|767.4|771.4|766.9|772.1|767.6|771.4|766.9|6997
1762175700000|2025-11-03 13:15:00|771.2|766.7|771.9|767.4|772.1|767.6|771.1|766.6|3991
1762176000000|2025-11-03 13:20:00|772.1|767.6|773.1|768.6|773.6|769.1|771.9|767.4|4309
1762176300000|2025-11-03 13:25:00|772.9|768.4|772.6|768.1|773.4|768.9|772.4|767.9|2402
1762176600000|2025-11-03 13:30:00|772.4|767.9|771.4|766.9|772.4|767.9|771.4|766.9|2801
1762176900000|2025-11-03 13:35:00|771.6|767.1|771.6|767.1|771.6|767.1|771.6|767.1|1370
1762177200000|2025-11-03 13:40:00|771.9|767.4|771.7|767.2|771.9|767.4|771.6|767.1|987
1762177500000|2025-11-03 13:45:00|771.6|767.1|771.1|766.6|771.9|767.4|771.1|766.6|1441
1762177800000|2025-11-03 13:50:00|770.8|766.3|771.1|766.6|771.1|766.6|770.6|766.1|2110
1762178100000|2025-11-03 13:55:00|770.8|766.3|771.1|766.6|771.1|766.6|770.6|766.1|1650
1762178400000|2025-11-03 14:00:00|770.8|766.3|771.3|766.8|771.3|766.8|770.8|766.3|1577
1762178700000|2025-11-03 14:05:00|771.1|766.6|771.6|767.1|771.6|767.1|771.1|766.6|1312
1762179000000|2025-11-03 14:10:00|771.8|767.3|772.1|767.6|772.1|767.6|771.6|767.1|1348
1762179300000|2025-11-03 14:15:00|772.3|767.8|772.6|768.1|772.6|768.1|772.1|767.6|2113
1762179600000|2025-11-03 14:20:00|772.8|768.3|773.1|768.6|773.6|769.1|772.8|768.3|4507
1762179900000|2025-11-03 14:25:00|773|768.5|773.8|769.3|774.1|769.6|772.6|768.1|3809
1762180200000|2025-11-03 14:30:00|773.7|769.2|772.6|768.1|773.7|769.2|772.6|768.1|2491
1762180500000|2025-11-03 14:35:00|773.1|768.6|773.1|768.6|773.3|768.8|773.1|768.6|1197
1762180800000|2025-11-03 14:40:00|773.3|768.8|773.6|769.1|773.6|769.1|773.3|768.8|1377
1762181100000|2025-11-03 14:45:00|773.8|769.3|773.8|769.3|774.1|769.6|773.3|768.8|1392
1762181400000|2025-11-03 14:50:00|773.6|769.1|773.6|769.1|773.6|769.1|773.6|769.1|857
1762181700000|2025-11-03 14:55:00|773.5|769|773.5|769|773.5|769|773.3|768.8|1852
1762218000000|2025-11-04 01:00:00|773.3|768.8|772.2|767.7|773.3|768.8|771.2|766.7|8612
1762218300000|2025-11-04 01:05:00|772.4|767.9|771|766.5|773|768.5|771|766.5|3185
1762218600000|2025-11-04 01:10:00|771.2|766.7|770.7|766.2|771.9|767.4|770.5|766|5199
1762218900000|2025-11-04 01:15:00|770.5|766|770.2|765.7|770.7|766.2|770.2|765.7|2838
1762219200000|2025-11-04 01:20:00|770.5|766|770.5|766|770.5|766|770|765.5|3618
1762219500000|2025-11-04 01:25:00|770.2|765.7|771.2|766.7|771.2|766.7|770.2|765.7|4264
1762219800000|2025-11-04 01:30:00|771|766.5|771.7|767.2|771.7|767.2|770.7|766.2|2741
1762220100000|2025-11-04 01:35:00|772|767.5|771.7|767.2|772.5|768|771.7|767.2|3170
1762220400000|2025-11-04 01:40:00|772|767.5|770.6|766.1|772|767.5|770.6|766.1|3168
1762220700000|2025-11-04 01:45:00|770.5|766|769|764.5|770.5|766|769|764.5|6925
1762221000000|2025-11-04 01:50:00|768.7|764.2|769.1|764.6|769.2|764.7|768.2|763.7|7741
1762221300000|2025-11-04 01:55:00|769.2|764.7|768.2|763.7|769.2|764.7|767.7|763.2|5925
1762221600000|2025-11-04 02:00:00|768|763.5|768.7|764.2|769.2|764.7|767.7|763.2|6445
1762221900000|2025-11-04 02:05:00|769|764.5|768.2|763.7|769|764.5|767.7|763.2|3831
1762222200000|2025-11-04 02:10:00|768.5|764|768.2|763.7|769.2|764.7|768.2|763.7|2413
1762223400000|2025-11-04 02:30:00|768.1|763.6|768.2|763.7|768.2|763.7|767.2|762.7|4318
1762223700000|2025-11-04 02:35:00|768|763.5|768.2|763.7|768.2|763.7|767.7|763.2|2564
1762224000000|2025-11-04 02:40:00|768.5|764|767.7|763.2|769.5|765|767.6|763.1|5658
1762224300000|2025-11-04 02:45:00|767.8|763.3|769.2|764.7|769.5|765|767.8|763.3|4044
1762224600000|2025-11-04 02:50:00|769.5|765|768.1|763.6|770|765.5|768|763.5|3416
1762224900000|2025-11-04 02:55:00|768.2|763.7|767.6|763.1|768.5|764|767.5|763|3033
1762225200000|2025-11-04 03:00:00|767.5|763|767.7|763.2|767.7|763.2|767.2|762.7|2041
1762225500000|2025-11-04 03:05:00|767.5|763|767|762.5|767.7|763.2|767|762.5|2305
1762225800000|2025-11-04 03:10:00|766.7|762.2|766.5|762|767|762.5|766.5|762|2940
1762226100000|2025-11-04 03:15:00|766.2|761.7|767|762.5|767|762.5|766.2|761.7|5003
1762226400000|2025-11-04 03:20:00|766.7|762.2|766.5|762|767|762.5|766.2|761.7|3054
1762226700000|2025-11-04 03:25:00|766.2|761.7|767|762.5|767|762.5|765.7|761.2|6576
1762234200000|2025-11-04 05:30:00|766.9|762.4|765.3|760.8|766.9|762.4|765.2|760.7|8116
1762234500000|2025-11-04 05:35:00|765.2|760.7|764.3|759.8|765.3|760.8|764.3|759.8|5464
1762234800000|2025-11-04 05:40:00|764.5|760|764.7|760.2|765|760.5|764.2|759.7|3820
1762235100000|2025-11-04 05:45:00|764.5|760|766.2|761.7|766.7|762.2|764.5|760|6147
1762235400000|2025-11-04 05:50:00|766|761.5|766.2|761.7|766.2|761.7|765.4|760.9|2530
1762235700000|2025-11-04 05:55:00|766.3|761.8|765.7|761.2|766.7|762.2|765.4|760.9|2257
1762236000000|2025-11-04 06:00:00|765.6|761.1|765.9|761.4|766.2|761.7|765.6|761.1|2060
1762236300000|2025-11-04 06:05:00|766.2|761.7|765.7|761.2|766.2|761.7|765.7|761.2|1499
1762236600000|2025-11-04 06:10:00|765.5|761|765.7|761.2|765.7|761.2|765.2|760.7|2511
1762236900000|2025-11-04 06:15:00|765.6|761.1|766.2|761.7|766.2|761.7|765.6|761.1|1875
1762237200000|2025-11-04 06:20:00|766.4|761.9|767.7|763.2|767.7|763.2|766.4|761.9|7110
1762237500000|2025-11-04 06:25:00|767.8|763.3|766.2|761.7|767.8|763.3|766.2|761.7|2345
1762237800000|2025-11-04 06:30:00|766.3|761.8|765.7|761.2|766.3|761.8|765.2|760.7|2990
1762238100000|2025-11-04 06:35:00|765.5|761|765.2|760.7|765.7|761.2|765.2|760.7|2022
1762238400000|2025-11-04 06:40:00|765.5|761|765.5|761|765.5|761|764.5|760|7617
1762238700000|2025-11-04 06:45:00|765|760.5|764.7|760.2|765.5|761|764.3|759.8|4030
1762239000000|2025-11-04 06:50:00|765|760.5|765.7|761.2|766|761.5|764.7|760.2|5172
1762239300000|2025-11-04 06:55:00|765.8|761.3|767.2|762.7|767.2|762.7|765.8|761.3|7318
1762261200000|2025-11-04 13:00:00|766.2|761.7|764.4|759.9|766.2|761.7|764.4|759.9|13429
1762261500000|2025-11-04 13:05:00|764.2|759.7|761.9|757.4|764.2|759.7|761.7|757.2|20380
1762261800000|2025-11-04 13:10:00|762.2|757.7|761.9|757.4|762.7|758.2|761.7|757.2|6205
1762262100000|2025-11-04 13:15:00|762.1|757.6|762.6|758.1|763.2|758.7|761.8|757.3|7166
1762262400000|2025-11-04 13:20:00|762.3|757.8|762.6|758.1|762.6|758.1|762.1|757.6|3940
1762262700000|2025-11-04 13:25:00|762.3|757.8|763.1|758.6|764.1|759.6|762.1|757.6|5624
1762263000000|2025-11-04 13:30:00|762.8|758.3|762.6|758.1|762.8|758.3|762.6|758.1|1211
1762263300000|2025-11-04 13:35:00|762.3|757.8|761.8|757.3|762.3|757.8|761.7|757.2|2233
1762263600000|2025-11-04 13:40:00|762.1|757.6|761.7|757.2|762.1|757.6|761.7|757.2|1283
1762263900000|2025-11-04 13:45:00|761.8|757.3|762.3|757.8|762.6|758.1|761.6|757.1|2682
1762264200000|2025-11-04 13:50:00|762.1|757.6|762.3|757.8|762.3|757.8|761.8|757.3|1685
1762264500000|2025-11-04 13:55:00|762.6|758.1|763.1|758.6|763.1|758.6|762.3|757.8|2521
1762264800000|2025-11-04 14:00:00|762.8|758.3|763.6|759.1|763.8|759.3|762.6|758.1|2343
1762265100000|2025-11-04 14:05:00|763.4|758.9|763.6|759.1|763.6|759.1|763.4|758.9|804
1762265400000|2025-11-04 14:10:00|763.3|758.8|763.1|758.6|763.3|758.8|763.1|758.6|1690
1762265700000|2025-11-04 14:15:00|763.3|758.8|763.6|759.1|763.6|759.1|763.3|758.8|1428
1762266000000|2025-11-04 14:20:00|763.4|758.9|762.9|758.4|763.6|759.1|762.6|758.1|2325
1762266300000|2025-11-04 14:25:00|762.7|758.2|763.1|758.6|763.1|758.6|762.6|758.1|857
1762266600000|2025-11-04 14:30:00|762.8|758.3|762.1|757.6|762.8|758.3|762.1|757.6|1794
1762266900000|2025-11-04 14:35:00|761.8|757.3|761.3|756.8|761.8|757.3|761.3|756.8|2996
1762267200000|2025-11-04 14:40:00|761.6|757.1|761.1|756.6|761.6|757.1|760.9|756.4|2293
1762267500000|2025-11-04 14:45:00|760.8|756.3|760.6|756.1|761.1|756.6|760.6|756.1|5528
1762267800000|2025-11-04 14:50:00|760.8|756.3|761.6|757.1|761.6|757.1|760.8|756.3|2159
1762268100000|2025-11-04 14:55:00|761.3|756.8|760.7|756.2|761.3|756.8|760.4|755.9|2894
1762268400000|2025-11-04 15:00:00|760.9|756.4|760.9|756.4|760.9|756.4|760.9|756.4|0
1762304400000|2025-11-05 01:00:00|760.8|756.3|760|755.5|761|756.5|758.4|753.9|21862
1762304700000|2025-11-05 01:05:00|759.9|755.4|759|754.5|760|755.5|758.5|754|4976
1762305000000|2025-11-05 01:10:00|759.4|754.9|758.5|754|759.5|755|758.5|754|3539
1762305300000|2025-11-05 01:15:00|758.9|754.4|758.5|754|759|754.5|758.3|753.8|8320
1762305600000|2025-11-05 01:20:00|758.8|754.3|760|755.5|760|755.5|758.8|754.3|5346
1762305900000|2025-11-05 01:25:00|760.3|755.8|761.5|757|761.8|757.3|760.3|755.8|4472
1762306200000|2025-11-05 01:30:00|761.8|757.3|762.5|758|762.8|758.3|761.8|757.3|4755
1762306500000|2025-11-05 01:35:00|762.3|757.8|763|758.5|763|758.5|762|757.5|5140
1762306800000|2025-11-05 01:40:00|762.9|758.4|762.3|757.8|763|758.5|761.8|757.3|4050
1762307100000|2025-11-05 01:45:00|762|757.5|762.8|758.3|762.8|758.3|761.8|757.3|934
1762307400000|2025-11-05 01:50:00|763|758.5|762.8|758.3|763.3|758.8|762.3|757.8|1615
1762307700000|2025-11-05 01:55:00|762.5|758|763|758.5|763.5|759|762.3|757.8|4420
1762308000000|2025-11-05 02:00:00|762.8|758.3|763|758.5|763.5|759|762.5|758|2077
1762308300000|2025-11-05 02:05:00|763.3|758.8|763.8|759.3|763.8|759.3|763|758.5|1948
1762308600000|2025-11-05 02:10:00|763.6|759.1|763.8|759.3|764|759.5|763|758.5|4146
1762309800000|2025-11-05 02:30:00|763.5|759|761.8|757.3|763.8|759.3|761.6|757.1|4691
1762310100000|2025-11-05 02:35:00|762.3|757.8|763.1|758.6|763.6|759.1|762.1|757.6|4953
1762310400000|2025-11-05 02:40:00|763.3|758.8|763.1|758.6|764.1|759.6|762.8|758.3|1849
1762310700000|2025-11-05 02:45:00|762.8|758.3|762.5|758|763.3|758.8|762.5|758|3749
1762311000000|2025-11-05 02:50:00|762.8|758.3|761.8|757.3|762.8|758.3|761.8|757.3|2202
1762311300000|2025-11-05 02:55:00|762|757.5|761.8|757.3|762|757.5|761.8|757.3|1303
1762311600000|2025-11-05 03:00:00|762|757.5|763|758.5|763|758.5|762|757.5|1871
1762311900000|2025-11-05 03:05:00|762.8|758.3|763.3|758.8|763.3|758.8|762.8|758.3|1887
1762312200000|2025-11-05 03:10:00|763.5|759|763.8|759.3|764|759.5|763.3|758.8|4542
1762312500000|2025-11-05 03:15:00|764|759.5|765.3|760.8|766.1|761.6|763.8|759.3|10673
1762312800000|2025-11-05 03:20:00|765.1|760.6|764.5|760|766.1|761.6|764.5|760|4149
1762313100000|2025-11-05 03:25:00|764.7|760.2|764.5|760|766|761.5|764.3|759.8|5231
1762320600000|2025-11-05 05:30:00|764.9|760.4|765.8|761.3|767|762.5|764.9|760.4|9715
1762320900000|2025-11-05 05:35:00|766|761.5|765.8|761.3|766|761.5|765|760.5|3420
1762321200000|2025-11-05 05:40:00|766|761.5|765.8|761.3|767|762.5|765|760.5|6132
1762321500000|2025-11-05 05:45:00|765.5|761|764.8|760.3|765.8|761.3|764.8|760.3|3634
1762321800000|2025-11-05 05:50:00|764.5|760|765.3|760.8|765.3|760.8|764.3|759.8|2241
1762322100000|2025-11-05 05:55:00|765.1|760.6|764.3|759.8|765.3|760.8|764.3|759.8|1734
1762322400000|2025-11-05 06:00:00|764|759.5|764.5|760|764.8|760.3|764|759.5|3267
1762322700000|2025-11-05 06:05:00|764.3|759.8|765|760.5|765|760.5|764|759.5|1099
1762323000000|2025-11-05 06:10:00|765.3|760.8|765.5|761|765.5|761|765|760.5|1575
1762323300000|2025-11-05 06:15:00|765.6|761.1|765.5|761|765.6|761.1|765.3|760.8|1032
1762323600000|2025-11-05 06:20:00|765.8|761.3|765|760.5|765.8|761.3|764.8|760.3|1780
1762323900000|2025-11-05 06:25:00|765.3|760.8|765.8|761.3|765.8|761.3|765|760.5|2347
1762324200000|2025-11-05 06:30:00|766|761.5|766.3|761.8|767|762.5|765.5|761|5448
1762324500000|2025-11-05 06:35:00|766.1|761.6|765.5|761|766.1|761.6|765.3|760.8|3194
1762324800000|2025-11-05 06:40:00|765.3|760.8|764.8|760.3|765.3|760.8|764.5|760|2355
1762325100000|2025-11-05 06:45:00|764.5|760|764.8|760.3|765.3|760.8|764.5|760|2404
1762325400000|2025-11-05 06:50:00|764.6|760.1|765|760.5|765|760.5|764.5|760|2663
1762325700000|2025-11-05 06:55:00|765.1|760.6|766.1|761.6|766.5|762|765|760.5|5986
1762347600000|2025-11-05 13:00:00|766.7|762.2|766.4|761.9|767.4|762.9|765.2|760.7|11701
1762347900000|2025-11-05 13:05:00|766.2|761.7|765.2|760.7|766.2|761.7|764.7|760.2|4971
1762348200000|2025-11-05 13:10:00|764.9|760.4|764.5|760|765.2|760.7|764|759.5|5268
1762348500000|2025-11-05 13:15:00|764.7|760.2|765.5|761|765.5|761|764.7|760.2|2591
1762348800000|2025-11-05 13:20:00|765.2|760.7|765|760.5|765.2|760.7|765|760.5|2298
1762349100000|2025-11-05 13:25:00|765.2|760.7|766.7|762.2|766.7|762.2|765.2|760.7|3356
1762349400000|2025-11-05 13:30:00|767|762.5|767.7|763.2|768.7|764.2|766.7|762.2|11218
1762349700000|2025-11-05 13:35:00|767.5|763|768.7|764.2|769.2|764.7|767.5|763|5214
1762350000000|2025-11-05 13:40:00|768.5|764|766|761.5|768.5|764|765.7|761.2|6706
1762350300000|2025-11-05 13:45:00|765.6|761.1|765.5|761|766|761.5|765.1|760.6|4664
1762350600000|2025-11-05 13:50:00|765|760.5|765.5|761|765.6|761.1|764.5|760|3948
1762350900000|2025-11-05 13:55:00|765.7|761.2|765.8|761.3|766|761.5|765.5|761|1547
1762351200000|2025-11-05 14:00:00|765.5|761|765.3|760.8|765.5|761|764.8|760.3|3139
1762351500000|2025-11-05 14:05:00|765|760.5|765|760.5|765.3|760.8|764.8|760.3|2147
1762351800000|2025-11-05 14:10:00|764.8|760.3|764.3|759.8|764.8|760.3|764.3|759.8|2462
1762352100000|2025-11-05 14:15:00|764.1|759.6|764.8|760.3|764.8|760.3|764|759.5|1574
1762352400000|2025-11-05 14:20:00|765|760.5|765|760.5|765.3|760.8|765|760.5|973
1762352700000|2025-11-05 14:25:00|764.8|760.3|764.5|760|765|760.5|764.5|760|1770
1762353000000|2025-11-05 14:30:00|764.3|759.8|764.3|759.8|764.8|760.3|764.3|759.8|1553
1762353300000|2025-11-05 14:35:00|764.2|759.7|764.2|759.7|764.2|759.7|764.2|759.7|700
1762353600000|2025-11-05 14:40:00|764.1|759.6|763.7|759.2|764.2|759.7|763.7|759.2|1839
1762353900000|2025-11-05 14:45:00|764|759.5|764.7|760.2|764.7|760.2|764|759.5|1903
1762354200000|2025-11-05 14:50:00|764.5|760|765|760.5|765|760.5|764.5|760|1240
1762354500000|2025-11-05 14:55:00|765.2|760.7|765.4|760.9|765.7|761.2|764.5|760|5088
1762390800000|2025-11-06 01:00:00|765|760.5|763.4|758.9|765|760.5|762.9|758.4|6408
1762391100000|2025-11-06 01:05:00|763.2|758.7|762.9|758.4|763.4|758.9|762.9|758.4|5152
1762391400000|2025-11-06 01:10:00|762.8|758.3|762.4|757.9|762.9|758.4|761.9|757.4|6916
1762391700000|2025-11-06 01:15:00|762.2|757.7|761.9|757.4|762.4|757.9|761.9|757.4|3177
1762392000000|2025-11-06 01:20:00|762.1|757.6|761.4|756.9|762.4|757.9|761.4|756.9|3843
1762392300000|2025-11-06 01:25:00|761.7|757.2|762.2|757.7|762.2|757.7|761.7|757.2|1810
1762392600000|2025-11-06 01:30:00|762.4|757.9|763.4|758.9|763.9|759.4|762.4|757.9|5660
1762392900000|2025-11-06 01:35:00|763.2|758.7|762.4|757.9|763.4|758.9|762.2|757.7|4477
1762393200000|2025-11-06 01:40:00|762.5|758|763.2|758.7|763.2|758.7|762.4|757.9|2276
1762393500000|2025-11-06 01:45:00|763|758.5|762.7|758.2|763|758.5|762.7|758.2|1227
1762393800000|2025-11-06 01:50:00|762.9|758.4|762.4|757.9|762.9|758.4|762.2|757.7|2387
1762394100000|2025-11-06 01:55:00|762.7|758.2|762.7|758.2|762.9|758.4|762.7|758.2|1318
1762394400000|2025-11-06 02:00:00|762.9|758.4|763.2|758.7|763.2|758.7|762.7|758.2|1538
1762394700000|2025-11-06 02:05:00|763.4|758.9|762.7|758.2|763.4|758.9|762.7|758.2|1159
1762395000000|2025-11-06 02:10:00|762.4|757.9|762.7|758.2|762.9|758.4|762.2|757.7|2772
1762396200000|2025-11-06 02:30:00|763.2|758.7|765.7|761.2|766.4|761.9|763.2|758.7|10796
1762396500000|2025-11-06 02:35:00|765.9|761.4|764.9|760.4|765.9|761.4|764.9|760.4|2944
1762396800000|2025-11-06 02:40:00|765.2|760.7|766.4|761.9|766.7|762.2|765.2|760.7|2081
1762397100000|2025-11-06 02:45:00|766.2|761.7|766.9|762.4|767.4|762.9|766.2|761.7|5187
1762397400000|2025-11-06 02:50:00|767.1|762.6|766.3|761.8|767.1|762.6|765.9|761.4|3559
1762397700000|2025-11-06 02:55:00|766.1|761.6|766.3|761.8|766.4|761.9|765.9|761.4|1239
1762398000000|2025-11-06 03:00:00|766.4|761.9|766.7|762.2|767.4|762.9|766.4|761.9|3208
1762398300000|2025-11-06 03:05:00|766.4|761.9|765.4|760.9|766.9|762.4|764.9|760.4|4503
1762398600000|2025-11-06 03:10:00|765.6|761.1|766.4|761.9|766.4|761.9|765.6|761.1|1033
1762398900000|2025-11-06 03:15:00|766.6|762.1|765.9|761.4|767.1|762.6|765.9|761.4|3113
1762399200000|2025-11-06 03:20:00|766.1|761.6|766.9|762.4|766.9|762.4|766.1|761.6|1088
1762399500000|2025-11-06 03:25:00|766.6|762.1|766.6|762.1|766.9|762.4|766.4|761.9|2208
1762407000000|2025-11-06 05:30:00|766.5|762|766.7|762.2|768.1|763.6|765.9|761.4|9437
1762407300000|2025-11-06 05:35:00|766.9|762.4|765.4|760.9|767.4|762.9|764.9|760.4|5420
1762407600000|2025-11-06 05:40:00|765.1|760.6|765.4|760.9|765.4|760.9|764.9|760.4|2380
1762407900000|2025-11-06 05:45:00|765.2|760.7|764.9|760.4|765.4|760.9|764.9|760.4|1929
1762408200000|2025-11-06 05:50:00|765|760.5|764.4|759.9|765.2|760.7|763.9|759.4|3307
1762408500000|2025-11-06 05:55:00|764.1|759.6|765.9|761.4|765.9|761.4|763.9|759.4|2555
1762408800000|2025-11-06 06:00:00|766.1|761.6|768.6|764.1|768.6|764.1|766.1|761.6|13052
1762409100000|2025-11-06 06:05:00|768.9|764.4|768.6|764.1|768.9|764.4|767.6|763.1|4772
1762409400000|2025-11-06 06:10:00|768.4|763.9|768.1|763.6|768.6|764.1|767.6|763.1|4574
1762409700000|2025-11-06 06:15:00|768.2|763.7|766.9|762.4|768.4|763.9|766.4|761.9|3542
1762410000000|2025-11-06 06:20:00|767.1|762.6|767.4|762.9|767.6|763.1|766.9|762.4|2705
1762410300000|2025-11-06 06:25:00|767.6|763.1|768.1|763.6|768.1|763.6|767.6|763.1|2157
1762410600000|2025-11-06 06:30:00|767.9|763.4|767.1|762.6|768.6|764.1|767.1|762.6|4181
1762410900000|2025-11-06 06:35:00|767.2|762.7|767.1|762.6|767.4|762.9|766.4|761.9|1924
1762411200000|2025-11-06 06:40:00|766.9|762.4|768.1|763.6|768.1|763.6|766.9|762.4|1974
1762411500000|2025-11-06 06:45:00|768.3|763.8|768.9|764.4|769.1|764.6|768.3|763.8|3662
1762411800000|2025-11-06 06:50:00|768.8|764.3|767.6|763.1|769.3|764.8|767.6|763.1|5876
1762412100000|2025-11-06 06:55:00|767.3|762.8|767.8|763.3|768.4|763.9|767.3|762.8|5580
1762434000000|2025-11-06 13:00:00|767.6|763.1|764.8|760.3|767.8|763.3|764.3|759.8|22644
1762434300000|2025-11-06 13:05:00|765.1|760.6|763.6|759.1|765.1|760.6|763.1|758.6|11521
1762434600000|2025-11-06 13:10:00|763.8|759.3|763.4|758.9|764.1|759.6|762.9|758.4|8768
1762434900000|2025-11-06 13:15:00|763.2|758.7|761.4|756.9|763.2|758.7|761.4|756.9|10899
1762435200000|2025-11-06 13:20:00|761.2|756.7|758.6|754.1|761.2|756.7|757.4|752.9|29828
1762435500000|2025-11-06 13:25:00|758.7|754.2|758.9|754.4|759.2|754.7|758.4|753.9|7944
1762435800000|2025-11-06 13:30:00|758.5|754|760.1|755.6|760.1|755.6|758.4|753.9|7344
1762436100000|2025-11-06 13:35:00|759.9|755.4|762.3|757.8|762.6|758.1|759.6|755.1|13371
1762436400000|2025-11-06 13:40:00|762.5|758|762.5|758|763.8|759.3|762.1|757.6|10976
1762436700000|2025-11-06 13:45:00|762.3|757.8|762.1|757.6|763.6|759.1|762.1|757.6|5135
1762437000000|2025-11-06 13:50:00|761.8|757.3|759.6|755.1|762.1|757.6|759.6|755.1|9976
1762437300000|2025-11-06 13:55:00|759.9|755.4|759.9|755.4|759.9|755.4|759.4|754.9|3030
1762437600000|2025-11-06 14:00:00|759.6|755.1|758.9|754.4|759.6|755.1|758.9|754.4|4979
1762437900000|2025-11-06 14:05:00|758.6|754.1|758.8|754.3|759.1|754.6|758.1|753.6|4205
1762438200000|2025-11-06 14:10:00|758.9|754.4|759.6|755.1|759.6|755.1|758.8|754.3|1449
1762438500000|2025-11-06 14:15:00|759.3|754.8|758.6|754.1|759.3|754.8|758.6|754.1|2485
1762438800000|2025-11-06 14:20:00|758.9|754.4|758.1|753.6|758.9|754.4|758.1|753.6|3782
1762439100000|2025-11-06 14:25:00|758.4|753.9|758.1|753.6|758.6|754.1|758.1|753.6|3619
1762439400000|2025-11-06 14:30:00|758.3|753.8|759.3|754.8|759.3|754.8|758.3|753.8|2989
1762439700000|2025-11-06 14:35:00|759.1|754.6|759.6|755.1|759.8|755.3|758.8|754.3|2776
1762440000000|2025-11-06 14:40:00|759.3|754.8|759.1|754.6|759.3|754.8|759.1|754.6|1251
1762440300000|2025-11-06 14:45:00|758.8|754.3|759.1|754.6|759.1|754.6|758.6|754.1|2648
1762440600000|2025-11-06 14:50:00|758.8|754.3|759.3|754.8|759.3|754.8|758.1|753.6|4099
1762440900000|2025-11-06 14:55:00|759.1|754.6|758.8|754.3|759.3|754.8|758.8|754.3|3933
1762477200000|2025-11-07 01:00:00|758|753.5|756.8|752.3|758.2|753.7|756.3|751.8|16054
1762477500000|2025-11-07 01:05:00|756.6|752.1|757|752.5|757.5|753|756.3|751.8|6184
1762477800000|2025-11-07 01:10:00|756.8|752.3|756.5|752|757|752.5|756.5|752|2205
1762478100000|2025-11-07 01:15:00|756.7|752.2|756.5|752|756.8|752.3|756.3|751.8|3010
1762478400000|2025-11-07 01:20:00|756.3|751.8|755|750.5|756.3|751.8|754.3|749.8|13032
1762478700000|2025-11-07 01:25:00|755.2|750.7|754.8|750.3|755.8|751.3|754.8|750.3|4290
1762479000000|2025-11-07 01:30:00|755|750.5|754.8|750.3|755.3|750.8|754.3|749.8|4708
1762479300000|2025-11-07 01:35:00|755.3|750.8|757.3|752.8|757.5|753|754.8|750.3|8743
1762479600000|2025-11-07 01:40:00|757.5|753|758.8|754.3|758.8|754.3|757.3|752.8|6681
1762479900000|2025-11-07 01:45:00|758.5|754|756.8|752.3|758.5|754|756.8|752.3|4895
1762480200000|2025-11-07 01:50:00|756.6|752.1|755.9|751.4|756.6|752.1|755.3|750.8|4053
1762480500000|2025-11-07 01:55:00|756.1|751.6|755.8|751.3|756.1|751.6|754.6|750.1|5297
1762480800000|2025-11-07 02:00:00|755.9|751.4|756|751.5|756.5|752|755.5|751|1718
1762481100000|2025-11-07 02:05:00|755.8|751.3|755.5|751|756|751.5|755.5|751|2174
1762481400000|2025-11-07 02:10:00|755.7|751.2|755.9|751.4|756.2|751.7|755.7|751.2|1948
1762482600000|2025-11-07 02:30:00|756.2|751.7|756.7|752.2|756.9|752.4|756|751.5|3138
1762482900000|2025-11-07 02:35:00|756.5|752|757.2|752.7|757.2|752.7|756.2|751.7|1452
1762483200000|2025-11-07 02:40:00|757|752.5|755.7|751.2|757|752.5|755.7|751.2|2103
1762483500000|2025-11-07 02:45:00|755.5|751|755.5|751|755.5|751|755|750.5|2658
1762483800000|2025-11-07 02:50:00|755.2|750.7|755.9|751.4|756|751.5|755|750.5|1575
1762484100000|2025-11-07 02:55:00|756|751.5|756.5|752|757|752.5|756|751.5|2437
1762484400000|2025-11-07 03:00:00|756.2|751.7|755.7|751.2|756.5|752|755.5|751|1934
1762484700000|2025-11-07 03:05:00|755.5|751|755.5|751|755.7|751.2|755.4|750.9|1285
1762485000000|2025-11-07 03:10:00|755.4|750.9|755.5|751|755.7|751.2|755|750.5|2380
1762485300000|2025-11-07 03:15:00|755.2|750.7|754.7|750.2|755.2|750.7|754.7|750.2|1605
1762485600000|2025-11-07 03:20:00|754.5|750|754.2|749.7|754.5|750|753.9|749.4|5051
1762485900000|2025-11-07 03:25:00|754.4|749.9|753.9|749.4|754.7|750.2|753.9|749.4|2526
1762493400000|2025-11-07 05:30:00|753.8|749.3|753|748.5|754.2|749.7|752.8|748.3|12456
1762493700000|2025-11-07 05:35:00|752.8|748.3|754.2|749.7|754.2|749.7|752.7|748.2|4302
1762494000000|2025-11-07 05:40:00|754.5|750|753.1|748.6|754.5|750|753.1|748.6|3214
1762494300000|2025-11-07 05:45:00|753.2|748.7|751.6|747.1|753.2|748.7|751.6|747.1|6292
1762494600000|2025-11-07 05:50:00|751.5|747|748.9|744.4|751.6|747.1|748.7|744.2|29974
1762494900000|2025-11-07 05:55:00|748.7|744.2|748.2|743.7|749.2|744.7|748|743.5|14093
1762495200000|2025-11-07 06:00:00|748.7|744.2|750.7|746.2|751.4|746.9|748.7|744.2|13816
1762495500000|2025-11-07 06:05:00|750.5|746|750.7|746.2|750.7|746.2|749.2|744.7|7470
1762495800000|2025-11-07 06:10:00|751|746.5|750.5|746|751.2|746.7|750.2|745.7|3622
1762496100000|2025-11-07 06:15:00|750.7|746.2|752.2|747.7|752.7|748.2|750.5|746|7693
1762496400000|2025-11-07 06:20:00|752.4|747.9|751.4|746.9|752.7|748.2|751.2|746.7|4258
1762496700000|2025-11-07 06:25:00|751.2|746.7|751.2|746.7|751.4|746.9|750.7|746.2|2265
1762497000000|2025-11-07 06:30:00|751|746.5|751.7|747.2|751.7|747.2|750.7|746.2|2630
1762497300000|2025-11-07 06:35:00|751.4|746.9|750.7|746.2|751.7|747.2|750.2|745.7|3330
1762497600000|2025-11-07 06:40:00|750.9|746.4|750.9|746.4|751.7|747.2|750.3|745.8|2582
1762497900000|2025-11-07 06:45:00|751.2|746.7|750.9|746.4|751.4|746.9|750.9|746.4|2780
1762498200000|2025-11-07 06:50:00|750.7|746.2|751.2|746.7|751.2|746.7|750.5|746|5681
1762498500000|2025-11-07 06:55:00|751.5|747|751.5|747|752.2|747.7|751.4|746.9|10626
1762520400000|2025-11-07 13:00:00|751.8|747.3|750.4|745.9|752.7|748.2|749.6|745.1|22498
1762520700000|2025-11-07 13:05:00|750.6|746.1|751.1|746.6|751.3|746.8|750.1|745.6|7771
1762521000000|2025-11-07 13:10:00|751.3|746.8|751.8|747.3|752.8|748.3|751.1|746.6|8116
1762521300000|2025-11-07 13:15:00|751.6|747.1|752.1|747.6|752.1|747.6|751.6|747.1|3932
1762521600000|2025-11-07 13:20:00|752.3|747.8|752.6|748.1|753.3|748.8|752.3|747.8|5089
1762521900000|2025-11-07 13:25:00|752.3|747.8|752.3|747.8|752.8|748.3|752.3|747.8|2501
1762522200000|2025-11-07 13:30:00|752.6|748.1|753.3|748.8|754|749.5|752.3|747.8|12218
1762522500000|2025-11-07 13:35:00|753|748.5|754.3|749.8|754.8|750.3|753|748.5|8987
1762522800000|2025-11-07 13:40:00|753.8|749.3|753.6|749.1|754.3|749.8|753.6|749.1|3514
1762523100000|2025-11-07 13:45:00|753.8|749.3|754.1|749.6|754.2|749.7|753.8|749.3|2146
1762523400000|2025-11-07 13:50:00|753.7|749.2|753.6|749.1|753.7|749.2|753.6|749.1|908
1762523700000|2025-11-07 13:55:00|753.8|749.3|752.9|748.4|754.1|749.6|752.8|748.3|1576
1762524000000|2025-11-07 14:00:00|752.7|748.2|753.8|749.3|754.1|749.6|752.6|748.1|3652
1762524300000|2025-11-07 14:05:00|754.1|749.6|754.9|750.4|755.1|750.6|754.1|749.6|4449
1762524600000|2025-11-07 14:10:00|754.7|750.2|753.9|749.4|754.7|750.2|753.9|749.4|1174
1762524900000|2025-11-07 14:15:00|753.6|749.1|753.6|749.1|754.1|749.6|753.6|749.1|1379
1762525200000|2025-11-07 14:20:00|753.7|749.2|753.6|749.1|754.1|749.6|753.6|749.1|1459
1762525500000|2025-11-07 14:25:00|753.8|749.3|753.6|749.1|754.1|749.6|753.6|749.1|1036
1762525800000|2025-11-07 14:30:00|753.4|748.9|753.1|748.6|753.6|749.1|752.9|748.4|2409
1762526100000|2025-11-07 14:35:00|752.9|748.4|752.9|748.4|753.1|748.6|752.4|747.9|2499
1762526400000|2025-11-07 14:40:00|753.1|748.6|752.9|748.4|753.1|748.6|752.9|748.4|730
1762526700000|2025-11-07 14:45:00|752.7|748.2|753.2|748.7|753.2|748.7|752.6|748.1|1874
1762527000000|2025-11-07 14:50:00|753.1|748.6|753.4|748.9|753.6|749.1|753.1|748.6|2637
1762527300000|2025-11-07 14:55:00|753.2|748.7|753.2|748.7|753.4|748.9|752.9|748.4|3469
1762736400000|2025-11-10 01:00:00|751.9|747.4|749.1|744.6|752|747.5|747.6|743.1|22290
1762736700000|2025-11-10 01:05:00|749|744.5|751.4|746.9|751.4|746.9|747.9|743.4|12729
1762737000000|2025-11-10 01:10:00|751|746.5|751.9|747.4|752.4|747.9|750.1|745.6|8138
1762737300000|2025-11-10 01:15:00|752.1|747.6|752.4|747.9|752.4|747.9|751.4|746.9|4103
1762737600000|2025-11-10 01:20:00|752.1|747.6|751.4|746.9|752.4|747.9|750.9|746.4|4389
1762737900000|2025-11-10 01:25:00|751.5|747|752.4|747.9|752.4|747.9|751.1|746.6|3105
1762738200000|2025-11-10 01:30:00|752.2|747.7|752.4|747.9|753|748.5|751.9|747.4|5097
1762738500000|2025-11-10 01:35:00|752.3|747.8|751.6|747.1|752.8|748.3|751.6|747.1|3805
1762738800000|2025-11-10 01:40:00|751.5|747|749.6|745.1|751.6|747.1|749.6|745.1|4378
1762739100000|2025-11-10 01:45:00|749.8|745.3|750.3|745.8|750.6|746.1|749.6|745.1|3277
1762739400000|2025-11-10 01:50:00|750.1|745.6|749.6|745.1|750.1|745.6|748.6|744.1|4019
1762739700000|2025-11-10 01:55:00|749.4|744.9|747.9|743.4|749.6|745.1|747.6|743.1|5154
1762740000000|2025-11-10 02:00:00|747.6|743.1|748.1|743.6|748.4|743.9|747.4|742.9|7029
1762740300000|2025-11-10 02:05:00|747.9|743.4|747.1|742.6|748.1|743.6|746.6|742.1|6233
1762740600000|2025-11-10 02:10:00|746.8|742.3|746.1|741.6|747.1|742.6|745.6|741.1|6688
1762741800000|2025-11-10 02:30:00|745.8|741.3|747.1|742.6|747.3|742.8|745.6|741.1|5571
1762742100000|2025-11-10 02:35:00|746.8|742.3|746.3|741.8|746.8|742.3|746.3|741.8|1895
1762742400000|2025-11-10 02:40:00|746.2|741.7|747|742.5|747|742.5|746|741.5|2155
1762742700000|2025-11-10 02:45:00|747.4|742.9|748|743.5|748.8|744.3|747.4|742.9|5181
1762743000000|2025-11-10 02:50:00|747.8|743.3|748.8|744.3|749.3|744.8|747.8|743.3|3766
1762743300000|2025-11-10 02:55:00|748.5|744|747.3|742.8|749|744.5|747|742.5|3101
1762743600000|2025-11-10 03:00:00|747.5|743|746.8|742.3|747.5|743|746.8|742.3|2478
1762743900000|2025-11-10 03:05:00|746.5|742|746.5|742|747.3|742.8|746.3|741.8|1894
1762744200000|2025-11-10 03:10:00|746.3|741.8|747|742.5|747.5|743|746.3|741.8|2133
1762744500000|2025-11-10 03:15:00|747.3|742.8|749|744.5|749|744.5|746.8|742.3|4355
1762744800000|2025-11-10 03:20:00|748.8|744.3|748|743.5|748.8|744.3|747.8|743.3|2520
1762745100000|2025-11-10 03:25:00|747.8|743.3|748.4|743.9|748.5|744|747.5|743|2405
1762752600000|2025-11-10 05:30:00|748.2|743.7|750.6|746.1|751.3|746.8|748.2|743.7|7207
1762752900000|2025-11-10 05:35:00|750.3|745.8|750.5|746|751.3|746.8|750.3|745.8|3197
1762753200000|2025-11-10 05:40:00|750.8|746.3|751|746.5|751.5|747|750.8|746.3|2494
1762753500000|2025-11-10 05:45:00|750.9|746.4|750.5|746|751.5|747|750.5|746|5414
1762753800000|2025-11-10 05:50:00|750.7|746.2|750.5|746|751.5|747|750|745.5|6054
1762754100000|2025-11-10 05:55:00|750.4|745.9|751|746.5|751|746.5|750.4|745.9|1678
1762754400000|2025-11-10 06:00:00|750.7|746.2|751|746.5|751.2|746.7|750.5|746|2535
1762754700000|2025-11-10 06:05:00|751.2|746.7|752.2|747.7|752.7|748.2|751.2|746.7|5792
1762755000000|2025-11-10 06:10:00|752.3|747.8|753|748.5|753.2|748.7|752.3|747.8|4961
1762755300000|2025-11-10 06:15:00|753.2|748.7|754.2|749.7|755.2|750.7|752.7|748.2|10384
1762755600000|2025-11-10 06:20:00|754.4|749.9|754.7|750.2|755.2|750.7|754.2|749.7|8433
1762755900000|2025-11-10 06:25:00|754.5|750|754.2|749.7|754.5|750|753.7|749.2|3271
1762756200000|2025-11-10 06:30:00|754|749.5|753.2|748.7|754.7|750.2|753.2|748.7|4314
1762756500000|2025-11-10 06:35:00|753|748.5|753.5|749|754.8|750.3|752.7|748.2|5526
1762756800000|2025-11-10 06:40:00|753.7|749.2|754|749.5|754.3|749.8|753.2|748.7|1802
1762757100000|2025-11-10 06:45:00|754.3|749.8|753.5|749|754.3|749.8|753.5|749|1445
1762757400000|2025-11-10 06:50:00|753.8|749.3|753|748.5|754|749.5|753|748.5|3350
1762757700000|2025-11-10 06:55:00|753.3|748.8|753.7|749.2|753.7|749.2|753.3|748.8|4193
1762779600000|2025-11-10 13:00:00|754.3|749.8|753.5|749|754.5|750|752|747.5|11513
1762779900000|2025-11-10 13:05:00|753.3|748.8|752.3|747.8|753.3|748.8|752|747.5|7349
1762780200000|2025-11-10 13:10:00|752.1|747.6|752|747.5|752.5|748|751.8|747.3|4604
1762780500000|2025-11-10 13:15:00|751.5|747|751.3|746.8|752.2|747.7|751.1|746.6|4356
1762780800000|2025-11-10 13:20:00|751.5|747|752.2|747.7|752.2|747.7|751.5|747|1615
1762781100000|2025-11-10 13:25:00|752|747.5|752|747.5|752.2|747.7|751.7|747.2|838
1762781400000|2025-11-10 13:30:00|752.2|747.7|752.2|747.7|752.5|748|752|747.5|1528
1762781700000|2025-11-10 13:35:00|||||||||1645
1762782000000|2025-11-10 13:40:00|752|747.5|753.7|749.2|754.2|749.7|751.7|747.2|8739
1762782300000|2025-11-10 13:45:00|753.5|749|753.2|748.7|753.5|749|752.2|747.7|5663
1762782600000|2025-11-10 13:50:00|753.4|748.9|753.6|749.1|754.9|750.4|753.4|748.9|7480
1762782900000|2025-11-10 13:55:00|753.4|748.9|753.3|748.8|754.3|749.8|752.1|747.6|8228
1762783200000|2025-11-10 14:00:00|753.4|748.9|753.3|748.8|753.8|749.3|752.8|748.3|4393
1762783500000|2025-11-10 14:05:00|753.5|749|753.1|748.6|754.3|749.8|753.1|748.6|3928
1762783800000|2025-11-10 14:10:00|753.3|748.8|753.1|748.6|753.3|748.8|752.8|748.3|1851
1762784100000|2025-11-10 14:15:00|752.9|748.4|752.1|747.6|752.9|748.4|752.1|747.6|1301
1762784400000|2025-11-10 14:20:00|751.9|747.4|752.1|747.6|752.1|747.6|751.9|747.4|1303
1762784700000|2025-11-10 14:25:00|752.3|747.8|752.1|747.6|752.6|748.1|752.1|747.6|1422
1762785000000|2025-11-10 14:30:00|751.9|747.4|751.6|747.1|751.9|747.4|751.6|747.1|603
1762785300000|2025-11-10 14:35:00|751.9|747.4|751.6|747.1|752.1|747.6|751.6|747.1|2143
1762785600000|2025-11-10 14:40:00|751.9|747.4|752.6|748.1|752.6|748.1|751.7|747.2|1582
1762785900000|2025-11-10 14:45:00|752.4|747.9|753|748.5|753|748.5|752.4|747.9|950
1762786200000|2025-11-10 14:50:00|752.9|748.4|752.9|748.4|753.4|748.9|752.9|748.4|827
1762786500000|2025-11-10 14:55:00|753|748.5|751.8|747.3|753.2|748.7|751.8|747.3|3566
1762822800000|2025-11-11 01:00:00|751.6|747.1|752.3|747.8|752.9|748.4|751.6|747.1|5592
1762823100000|2025-11-11 01:05:00|752.6|748.1|752.6|748.1|753.1|748.6|752.3|747.8|3255
1762823400000|2025-11-11 01:10:00|752.3|747.8|752.8|748.3|752.8|748.3|751.1|746.6|7164
1762823700000|2025-11-11 01:15:00|752.6|748.1|752.6|748.1|753.3|748.8|752.3|747.8|2915
1762824000000|2025-11-11 01:20:00|752.3|747.8|752.6|748.1|752.6|748.1|751.6|747.1|2013
1762824300000|2025-11-11 01:25:00|752.3|747.8|752.8|748.3|752.8|748.3|752.3|747.8|1923
1762824600000|2025-11-11 01:30:00|752.6|748.1|752.8|748.3|753.1|748.6|752.3|747.8|993
1762824900000|2025-11-11 01:35:00|752.6|748.1|752.6|748.1|752.8|748.3|752.4|747.9|1714
1762825200000|2025-11-11 01:40:00|752.8|748.3|753.8|749.3|753.8|749.3|752.8|748.3|1577
1762825500000|2025-11-11 01:45:00|753.5|749|752.8|748.3|753.5|749|752.8|748.3|1532
1762825800000|2025-11-11 01:50:00|752.6|748.1|752.8|748.3|752.8|748.3|752.3|747.8|956
1762826100000|2025-11-11 01:55:00|||||||||593
1762826400000|2025-11-11 02:00:00|753|748.5|753.3|748.8|753.3|748.8|752.8|748.3|1882
1762826700000|2025-11-11 02:05:00|753.5|749|753.8|749.3|754.3|749.8|753.5|749|3496
1762827000000|2025-11-11 02:10:00|754.1|749.6|754.6|750.1|754.8|750.3|753.8|749.3|3742
1762828200000|2025-11-11 02:30:00|754.3|749.8|753.3|748.8|754.3|749.8|752.9|748.4|2987
1762828500000|2025-11-11 02:35:00|753.5|749|752.8|748.3|753.5|749|752.8|748.3|2639
1762828800000|2025-11-11 02:40:00|752.3|747.8|751.2|746.7|752.3|747.8|750|745.5|12848
1762829100000|2025-11-11 02:45:00|751.5|747|751.5|747|752.5|748|751|746.5|4274
1762829400000|2025-11-11 02:50:00|751.6|747.1|750.5|746|751.7|747.2|750.5|746|2756
1762829700000|2025-11-11 02:55:00|751|746.5|750.5|746|752|747.5|750.5|746|3453
1762830000000|2025-11-11 03:00:00|750.8|746.3|750.8|746.3|751|746.5|749.5|745|8549
1762830300000|2025-11-11 03:05:00|751|746.5|751.3|746.8|751.5|747|750.8|746.3|2241
1762830600000|2025-11-11 03:10:00|751.1|746.6|753|748.5|753|748.5|750.8|746.3|4935
1762830900000|2025-11-11 03:15:00|752.8|748.3|752.8|748.3|753.5|749|752.3|747.8|5580
1762831200000|2025-11-11 03:20:00|752.5|748|752|747.5|752.8|748.3|752|747.5|934
1762831500000|2025-11-11 03:25:00|752.3|747.8|752.5|748|752.5|748|752.3|747.8|2142
1762839000000|2025-11-11 05:30:00|752.2|747.7|751|746.5|752.2|747.7|751|746.5|4576
1762839300000|2025-11-11 05:35:00|750.7|746.2|751|746.5|751.2|746.7|750.6|746.1|2972
1762839600000|2025-11-11 05:40:00|750.7|746.2|753|748.5|753|748.5|750.7|746.2|5131
1762839900000|2025-11-11 05:45:00|752.7|748.2|752.5|748|753.5|749|752|747.5|4649
1762840200000|2025-11-11 05:50:00|752.4|747.9|752.4|747.9|752.4|747.9|751.9|747.4|1343
1762840500000|2025-11-11 05:55:00|752.6|748.1|753.7|749.2|753.9|749.4|752.4|747.9|4803
1762840800000|2025-11-11 06:00:00|753.9|749.4|752.7|748.2|753.9|749.4|752.7|748.2|3405
1762841100000|2025-11-11 06:05:00|752.9|748.4|752.7|748.2|752.9|748.4|752.4|747.9|947
1762841400000|2025-11-11 06:10:00|752.6|748.1|750.4|745.9|752.6|748.1|750.4|745.9|4081
1762841700000|2025-11-11 06:15:00|750.1|745.6|750.6|746.1|750.6|746.1|749.9|745.4|6384
1762842000000|2025-11-11 06:20:00|750.9|746.4|752.1|747.6|752.1|747.6|750.9|746.4|3506
1762842300000|2025-11-11 06:25:00|751.9|747.4|751.6|747.1|752.1|747.6|751.6|747.1|1437
1762842600000|2025-11-11 06:30:00|751.7|747.2|750.8|746.3|751.7|747.2|750.6|746.1|2565
1762842900000|2025-11-11 06:35:00|750.5|746|749.8|745.3|750.8|746.3|749.8|745.3|1689
1762843200000|2025-11-11 06:40:00|749.6|745.1|747.6|743.1|749.6|745.1|747.6|743.1|7644
1762843500000|2025-11-11 06:45:00|747.4|742.9|749|744.5|749.3|744.8|746.9|742.4|11108
1762843800000|2025-11-11 06:50:00|748.8|744.3|749.8|745.3|750.3|745.8|748.3|743.8|8107
1762844100000|2025-11-11 06:55:00|749.7|745.2|749.8|745.3|750.3|745.8|749.7|745.2|6646
1762866000000|2025-11-11 13:00:00|749.6|745.1|751.2|746.7|751.5|747|749.6|745.1|13882
1762866300000|2025-11-11 13:05:00|751|746.5|752.3|747.8|752.3|747.8|750.7|746.2|7485
1762866600000|2025-11-11 13:10:00|752.5|748|751.7|747.2|753|748.5|751.5|747|9065
1762866900000|2025-11-11 13:15:00|751.9|747.4|752.4|747.9|752.7|748.2|751.9|747.4|3337
1762867200000|2025-11-11 13:20:00|752.2|747.7|753.2|748.7|753.5|749|751.9|747.4|5848
1762867500000|2025-11-11 13:25:00|753.4|748.9|753.5|749|754.7|750.2|752.8|748.3|16272
1762867800000|2025-11-11 13:30:00|753.8|749.3|756.1|751.6|756.7|752.2|753.5|749|24459
1762868100000|2025-11-11 13:35:00|756.3|751.8|759.7|755.2|759.9|755.4|756|751.5|27133
1762868400000|2025-11-11 13:40:00|759.5|755|758|753.5|759.5|755|757.5|753|13099
1762868700000|2025-11-11 13:45:00|757.9|753.4|757.8|753.3|758.4|753.9|757.3|752.8|5869
1762869000000|2025-11-11 13:50:00|757.6|753.1|757.3|752.8|757.8|753.3|757.3|752.8|4858
1762869300000|2025-11-11 13:55:00|757.5|753|757.8|753.3|757.8|753.3|756.8|752.3|4513
1762869600000|2025-11-11 14:00:00|758.1|753.6|758.1|753.6|758.1|753.6|757.6|753.1|3413
1762869900000|2025-11-11 14:05:00|757.9|753.4|758.1|753.6|758.7|754.2|757.9|753.4|2948
1762870200000|2025-11-11 14:10:00|757.8|753.3|757.3|752.8|757.8|753.3|757.1|752.6|2490
1762870500000|2025-11-11 14:15:00|757.1|752.6|756.9|752.4|757.3|752.8|756.6|752.1|4732
1762870800000|2025-11-11 14:20:00|757.1|752.6|757.1|752.6|757.1|752.6|756.9|752.4|1457
1762871100000|2025-11-11 14:25:00|756.9|752.4|756.4|751.9|757.1|752.6|756.4|751.9|2249
1762871400000|2025-11-11 14:30:00|756.5|752|757.1|752.6|757.4|752.9|756.4|751.9|3283
1762871700000|2025-11-11 14:35:00|757.3|752.8|758.1|753.6|758.3|753.8|757.3|752.8|4144
1762872000000|2025-11-11 14:40:00|758.3|753.8|758.4|753.9|758.6|754.1|758.1|753.6|1791
1762872300000|2025-11-11 14:45:00|758.6|754.1|758.4|753.9|758.6|754.1|758.4|753.9|1201
1762872600000|2025-11-11 14:50:00|758.6|754.1|758.4|753.9|758.9|754.4|757.9|753.4|1558
1762872900000|2025-11-11 14:55:00|758.5|754|759.3|754.8|759.3|754.8|758.4|753.9|8653
1762909200000|2025-11-12 01:00:00|759|754.5|757.5|753|759|754.5|756.8|752.3|12722
1762909500000|2025-11-12 01:05:00|757.3|752.8|756.8|752.3|757.8|753.3|756|751.5|4983
1762909800000|2025-11-12 01:10:00|756.6|752.1|754.9|750.4|756.6|752.1|754.6|750.1|8940
1762910100000|2025-11-12 01:15:00|754.6|750.1|755.1|750.6|755.6|751.1|754.4|749.9|5287
1762910400000|2025-11-12 01:20:00|755.3|750.8|753.1|748.6|755.8|751.3|752.8|748.3|9200
1762910700000|2025-11-12 01:25:00|753.3|748.8|753.6|749.1|753.8|749.3|752.8|748.3|3051
1762911000000|2025-11-12 01:30:00|753.3|748.8|753.6|749.1|753.8|749.3|753.3|748.8|3907
1762911300000|2025-11-12 01:35:00|753.8|749.3|754.1|749.6|754.3|749.8|753.8|749.3|2972
1762911600000|2025-11-12 01:40:00|754.2|749.7|756.8|752.3|756.8|752.3|754.1|749.6|6305
1762911900000|2025-11-12 01:45:00|757|752.5|758|753.5|758.2|753.7|756.5|752|10537
1762912200000|2025-11-12 01:50:00|757.8|753.3|758.7|754.2|759|754.5|757|752.5|6553
1762912500000|2025-11-12 01:55:00|758.5|754|758|753.5|759.2|754.7|757.7|753.2|6198
1762912800000|2025-11-12 02:00:00|757.8|753.3|757.8|753.3|758.8|754.3|757.5|753|2845
1762913100000|2025-11-12 02:05:00|758.1|753.6|758.3|753.8|758.8|754.3|757.8|753.3|1994
1762913400000|2025-11-12 02:10:00|758.4|753.9|758.3|753.8|758.6|754.1|757.8|753.3|2095
1762914600000|2025-11-12 02:30:00|758.1|753.6|757.8|753.3|758.1|753.6|756.5|752|4137
1762914900000|2025-11-12 02:35:00|757.6|753.1|757.3|752.8|757.8|753.3|757.3|752.8|1507
1762915200000|2025-11-12 02:40:00|757.4|752.9|757.3|752.8|757.6|753.1|757.3|752.8|806
1762915500000|2025-11-12 02:45:00|757.1|752.6|756.8|752.3|757.3|752.8|756.3|751.8|3159
1762915800000|2025-11-12 02:50:00|757.1|752.6|757.1|752.6|757.1|752.6|756.3|751.8|2013
1762916100000|2025-11-12 02:55:00|756.9|752.4|756.6|752.1|757.1|752.6|756.6|752.1|1676
1762916400000|2025-11-12 03:00:00|756.5|752|757.4|752.9|757.4|752.9|756.4|751.9|2119
1762916700000|2025-11-12 03:05:00|757.1|752.6|757.6|753.1|757.6|753.1|757.1|752.6|1614
1762917000000|2025-11-12 03:10:00|757.8|753.3|757.6|753.1|758.1|753.6|757.1|752.6|2652
1762917300000|2025-11-12 03:15:00|757.4|752.9|757.9|753.4|757.9|753.4|757.1|752.6|2015
1762917600000|2025-11-12 03:20:00|757.6|753.1|757.9|753.4|757.9|753.4|756.9|752.4|3327
1762917900000|2025-11-12 03:25:00|757.4|752.9|757.5|753|757.5|753|757.1|752.6|2127
1762925400000|2025-11-12 05:30:00|756.9|752.4|761.3|756.8|761.9|757.4|756.9|752.4|10324
1762925700000|2025-11-12 05:35:00|761.1|756.6|760.2|755.7|761.5|757|760.2|755.7|5562
1762926000000|2025-11-12 05:40:00|760|755.5|760.2|755.7|760.7|756.2|759.7|755.2|2878
1762926300000|2025-11-12 05:45:00|760|755.5|759.7|755.2|760.2|755.7|759.4|754.9|3421
1762926600000|2025-11-12 05:50:00|759.5|755|760.2|755.7|760.2|755.7|759.2|754.7|1311
1762926900000|2025-11-12 05:55:00|760.3|755.8|760.7|756.2|760.7|756.2|760.2|755.7|1282
1762927200000|2025-11-12 06:00:00|760.8|756.3|760.6|756.1|761|756.5|760.5|756|2022
1762927500000|2025-11-12 06:05:00|761|756.5|761|756.5|761.1|756.6|759.8|755.3|3456
1762927800000|2025-11-12 06:10:00|761.1|756.6|760.6|756.1|761.6|757.1|760.6|756.1|5806
1762928100000|2025-11-12 06:15:00|760.4|755.9|760.1|755.6|760.4|755.9|760.1|755.6|1482
1762928400000|2025-11-12 06:20:00|760.3|755.8|760.6|756.1|761.1|756.6|760.3|755.8|1814
1762928700000|2025-11-12 06:25:00|760.8|756.3|760.4|755.9|761.1|756.6|760.1|755.6|2781
1762929000000|2025-11-12 06:30:00|760.6|756.1|760.6|756.1|760.6|756.1|760.4|755.9|715
1762929300000|2025-11-12 06:35:00|760.4|755.9|761.1|756.6|761.4|756.9|760.4|755.9|2695
1762929600000|2025-11-12 06:40:00|||||||||942
1762929900000|2025-11-12 06:45:00|761.3|756.8|761.1|756.6|761.6|757.1|760.6|756.1|4357
1762930200000|2025-11-12 06:50:00|761|756.5|759.5|755|761|756.5|759.5|755|2704
1762930500000|2025-11-12 06:55:00|759.7|755.2|759.9|755.4|760.2|755.7|759.5|755|8511
1762952400000|2025-11-12 13:00:00|758|753.5|756.5|752|759|754.5|755.1|750.6|26609
1762952700000|2025-11-12 13:05:00|756.3|751.8|756.1|751.6|757.5|753|756.1|751.6|7597
1762953000000|2025-11-12 13:10:00|756.3|751.8|755.5|751|756.3|751.8|755|750.5|3257
1762953300000|2025-11-12 13:15:00|755.3|750.8|755|750.5|755.5|751|755|750.5|3314
1762953600000|2025-11-12 13:20:00|754.7|750.2|755|750.5|755|750.5|754.5|750|3137
1762953900000|2025-11-12 13:25:00|754.8|750.3|754.5|750|755|750.5|754.5|750|2854
1762954200000|2025-11-12 13:30:00|754.6|750.1|756|751.5|756.3|751.8|754.6|750.1|3417
1762954500000|2025-11-12 13:35:00|755.8|751.3|755.5|751|756|751.5|755|750.5|2814
1762954800000|2025-11-12 13:40:00|755.3|750.8|754.5|750|755.3|750.8|754.5|750|1523
1762955100000|2025-11-12 13:45:00|754.8|750.3|754|749.5|754.8|750.3|754|749.5|2058
1762955400000|2025-11-12 13:50:00|754.1|749.6|755|750.5|755|750.5|754|749.5|1946
1762955700000|2025-11-12 13:55:00|755.3|750.8|755.8|751.3|756|751.5|755.3|750.8|2915
1762956000000|2025-11-12 14:00:00|756|751.5|755|750.5|756|751.5|755|750.5|1673
1762956300000|2025-11-12 14:05:00|754.8|750.3|753.8|749.3|754.8|750.3|753.8|749.3|4780
1762956600000|2025-11-12 14:10:00|||||||||1774
1762956900000|2025-11-12 14:15:00|754|749.5|754.3|749.8|754.6|750.1|754|749.5|1154
1762957200000|2025-11-12 14:20:00|754.5|750|754.3|749.8|754.8|750.3|754.3|749.8|1334
1762957500000|2025-11-12 14:25:00|754.6|750.1|754.8|750.3|754.8|750.3|754.3|749.8|1251
1762957800000|2025-11-12 14:30:00|755|750.5|754.8|750.3|755|750.5|754.8|750.3|1135
1762958100000|2025-11-12 14:35:00|755|750.5|754.8|750.3|755|750.5|754.8|750.3|1886
1762958400000|2025-11-12 14:40:00|||||||||676
1762958700000|2025-11-12 14:45:00|754.6|750.1|754.3|749.8|754.6|750.1|753.9|749.4|2594
1762959000000|2025-11-12 14:50:00|754.1|749.6|754.3|749.8|754.3|749.8|754|749.5|1144
1762959300000|2025-11-12 14:55:00|754.6|750.1|754.9|750.4|755.1|750.6|754.3|749.8|3067
1762995600000|2025-11-13 01:00:00|754.4|749.9|755.9|751.4|755.9|751.4|753.7|749.2|7286
1762995900000|2025-11-13 01:05:00|756.1|751.6|755.9|751.4|756.4|751.9|755.4|750.9|4606
1762996200000|2025-11-13 01:10:00|755.7|751.2|756.4|751.9|756.4|751.9|755|750.5|3183
1762996500000|2025-11-13 01:15:00|756.3|751.8|756.1|751.6|756.4|751.9|755.4|750.9|2904
1762996800000|2025-11-13 01:20:00|755.9|751.4|756.9|752.4|757.1|752.6|755.9|751.4|3156
1762997100000|2025-11-13 01:25:00|757.1|752.6|757.9|753.4|758.4|753.9|756.9|752.4|3547
1762997400000|2025-11-13 01:30:00|757.7|753.2|758.5|754|758.5|754|757.7|753.2|1261
1762997700000|2025-11-13 01:35:00|758.2|753.7|758.2|753.7|758.2|753.7|758.2|753.7|441
1762998000000|2025-11-13 01:40:00|758.5|754|758.9|754.4|759.2|754.7|758.2|753.7|3270
1762998300000|2025-11-13 01:45:00|758.7|754.2|758.4|753.9|758.9|754.4|758.2|753.7|2193
1762998600000|2025-11-13 01:50:00|758.7|754.2|757.7|753.2|758.7|754.2|757.7|753.2|1723
1762998900000|2025-11-13 01:55:00|757.9|753.4|757.5|753|758.4|753.9|757.4|752.9|4091
1762999200000|2025-11-13 02:00:00|757.7|753.2|757.9|753.4|757.9|753.4|756.9|752.4|2001
1762999500000|2025-11-13 02:05:00|757.7|753.2|758.7|754.2|758.9|754.4|757.7|753.2|2749
1762999800000|2025-11-13 02:10:00|758.9|754.4|758.4|753.9|759.2|754.7|758.4|753.9|3485
1763001000000|2025-11-13 02:30:00|758.6|754.1|759.4|754.9|759.9|755.4|758.4|753.9|4248
1763001300000|2025-11-13 02:35:00|759.6|755.1|759.9|755.4|759.9|755.4|759.4|754.9|4881
1763001600000|2025-11-13 02:40:00|760.2|755.7|760.4|755.9|760.9|756.4|760.2|755.7|7973
1763001900000|2025-11-13 02:45:00|760.2|755.7|760.7|756.2|760.9|756.4|760.2|755.7|3326
1763002200000|2025-11-13 02:50:00|760.9|756.4|760.2|755.7|761.2|756.7|760.2|755.7|3987
1763002500000|2025-11-13 02:55:00|759.9|755.4|759.9|755.4|760.2|755.7|759.7|755.2|1111
1763002800000|2025-11-13 03:00:00|760.2|755.7|759.9|755.4|760.4|755.9|759.7|755.2|1693
1763003100000|2025-11-13 03:05:00|759.7|755.2|760.2|755.7|760.2|755.7|759.7|755.2|744
1763003400000|2025-11-13 03:10:00|760.4|755.9|760.7|756.2|760.7|756.2|760.2|755.7|3113
1763003700000|2025-11-13 03:15:00|760.9|756.4|759.4|754.9|760.9|756.4|759.4|754.9|2576
1763004000000|2025-11-13 03:20:00|759.6|755.1|759.9|755.4|760.1|755.6|759.4|754.9|2445
1763004300000|2025-11-13 03:25:00|759.6|755.1|759|754.5|759.9|755.4|758.7|754.2|3869
1763011800000|2025-11-13 05:30:00|758.8|754.3|757.1|752.6|759.3|754.8|757.1|752.6|4923
1763012100000|2025-11-13 05:35:00|757|752.5|757.5|753|757.5|753|756.3|751.8|5562
1763012400000|2025-11-13 05:40:00|757.8|753.3|757.8|753.3|758.3|753.8|757.8|753.3|2435
1763012700000|2025-11-13 05:45:00|758|753.5|758|753.5|758.3|753.8|757.8|753.3|1490
1763013000000|2025-11-13 05:50:00|758.3|753.8|758.3|753.8|758.5|754|757.8|753.3|1934
1763013300000|2025-11-13 05:55:00|758|753.5|758.5|754|758.5|754|757.8|753.3|1245
1763013600000|2025-11-13 06:00:00|758.3|753.8|758.5|754|758.5|754|757.8|753.3|2128
1763013900000|2025-11-13 06:05:00|758.7|754.2|758|753.5|759|754.5|758|753.5|1820
1763014200000|2025-11-13 06:10:00|758.2|753.7|758|753.5|758.5|754|758|753.5|818
1763014500000|2025-11-13 06:15:00|757.8|753.3|757.5|753|757.8|753.3|757.5|753|892
1763014800000|2025-11-13 06:20:00|757.7|753.2|757.5|753|758|753.5|757|752.5|1482
1763015100000|2025-11-13 06:25:00|757.8|753.3|756.5|752|757.8|753.3|756.5|752|1961
1763015400000|2025-11-13 06:30:00|756.3|751.8|756.8|752.3|757|752.5|755.5|751|5792
1763015700000|2025-11-13 06:35:00|757|752.5|756.8|752.3|757.2|752.7|756.3|751.8|1410
1763016000000|2025-11-13 06:40:00|756.7|752.2|757.2|752.7|757.2|752.7|756.3|751.8|1222
1763016300000|2025-11-13 06:45:00|757|752.5|757.5|753|757.5|753|757|752.5|1759
1763016600000|2025-11-13 06:50:00|757.3|752.8|757.5|753|757.5|753|757.3|752.8|2183
1763016900000|2025-11-13 06:55:00|757.8|753.3|758|753.5|758.3|753.8|757.5|753|5865
1763038800000|2025-11-13 13:00:00|759.5|755|760.5|756|761.9|757.4|759.5|755|18471
1763039100000|2025-11-13 13:05:00|760.2|755.7|760.7|756.2|760.7|756.2|760|755.5|5098
1763039400000|2025-11-13 13:10:00|761|756.5|760.7|756.2|761.7|757.2|760.7|756.2|7184
1763039700000|2025-11-13 13:15:00|760.5|756|759.7|755.2|760.5|756|758.7|754.2|6493
1763040000000|2025-11-13 13:20:00|759.9|755.4|760.2|755.7|760.4|755.9|759.9|755.4|1889
1763040300000|2025-11-13 13:25:00|759.9|755.4|759.7|755.2|760.2|755.7|759.7|755.2|1867
1763040600000|2025-11-13 13:30:00|||||||||941
1763040900000|2025-11-13 13:35:00|759.9|755.4|760.3|755.8|760.7|756.2|759.7|755.2|2714
1763041200000|2025-11-13 13:40:00|760.7|756.2|761.3|756.8|761.3|756.8|760.3|755.8|5756
1763041500000|2025-11-13 13:45:00|761.2|756.7|761.5|757|761.8|757.3|760.8|756.3|6689
1763041800000|2025-11-13 13:50:00|761.8|757.3|762.2|757.7|762.2|757.7|761.5|757|7403
1763042100000|2025-11-13 13:55:00|762|757.5|764.7|760.2|764.7|760.2|762|757.5|20420
1763042400000|2025-11-13 14:00:00|764.8|760.3|764.2|759.7|765.1|760.6|763.7|759.2|11950
1763042700000|2025-11-13 14:05:00|764.1|759.6|762.9|758.4|764.7|760.2|762.5|758|9539
1763043000000|2025-11-13 14:10:00|762.7|758.2|761.7|757.2|762.7|758.2|761.7|757.2|4048
1763043300000|2025-11-13 14:15:00|761.5|757|762.2|757.7|762.7|758.2|761.5|757|3655
1763043600000|2025-11-13 14:20:00|762.5|758|762.5|758|762.5|758|762.5|758|785
1763043900000|2025-11-13 14:25:00|762.3|757.8|761.7|757.2|762.3|757.8|761.7|757.2|1321
1763044200000|2025-11-13 14:30:00|761.5|757|761.2|756.7|761.5|757|760.7|756.2|2641
1763044500000|2025-11-13 14:35:00|761|756.5|761.7|757.2|761.7|757.2|761|756.5|2683
1763044800000|2025-11-13 14:40:00|761.5|757|761|756.5|761.5|757|761|756.5|1036
1763045100000|2025-11-13 14:45:00|761.2|756.7|760.7|756.2|761.2|756.7|760.7|756.2|1162
1763045400000|2025-11-13 14:50:00|761|756.5|761.2|756.7|761.6|757.1|760.7|756.2|1589
1763045700000|2025-11-13 14:55:00|761.4|756.9|761.4|756.9|762.2|757.7|761.2|756.7|4259
1763082000000|2025-11-14 01:00:00|760.4|755.9|758.1|753.6|760.4|755.9|757.7|753.2|13421
1763082300000|2025-11-14 01:05:00|757.9|753.4|758.1|753.6|758.6|754.1|757.6|753.1|4848
1763082600000|2025-11-14 01:10:00|758.4|753.9|758.3|753.8|759.1|754.6|758.1|753.6|3799
1763082900000|2025-11-14 01:15:00|758.1|753.6|758.3|753.8|758.3|753.8|757.3|752.8|3263
1763083200000|2025-11-14 01:20:00|758.2|753.7|757.3|752.8|758.2|753.7|757.3|752.8|2183
1763083500000|2025-11-14 01:25:00|757|752.5|757.8|753.3|757.8|753.3|757|752.5|1553
1763083800000|2025-11-14 01:30:00|758|753.5|757.8|753.3|758.8|754.3|757.8|753.3|2727
1763084100000|2025-11-14 01:35:00|758.1|753.6|757.6|753.1|758.1|753.6|757.6|753.1|1693
1763084400000|2025-11-14 01:40:00|757.3|752.8|756.8|752.3|757.6|753.1|756.8|752.3|2646
1763084700000|2025-11-14 01:45:00|757.1|752.6|757.3|752.8|757.3|752.8|756.8|752.3|2364
1763085000000|2025-11-14 01:50:00|757.5|753|758.3|753.8|759.1|754.6|757.5|753|2488
1763085300000|2025-11-14 01:55:00|758.5|754|758.5|754|759.5|755|758|753.5|3556
1763085600000|2025-11-14 02:00:00|758.7|754.2|758|753.5|758.8|754.3|758|753.5|1254
1763085900000|2025-11-14 02:05:00|757.8|753.3|756.5|752|758|753.5|756|751.5|6179
1763086200000|2025-11-14 02:10:00|756.3|751.8|757.3|752.8|757.3|752.8|756|751.5|3126
1763087400000|2025-11-14 02:30:00|757.5|753|758|753.5|758.8|754.3|757.5|753|4694
1763087700000|2025-11-14 02:35:00|758.1|753.6|757.5|753|758.1|753.6|757|752.5|1423
1763088000000|2025-11-14 02:40:00|757.8|753.3|757.3|752.8|758|753.5|757.3|752.8|1796
1763088300000|2025-11-14 02:45:00|757|752.5|756.5|752|757.3|752.8|756|751.5|3295
1763088600000|2025-11-14 02:50:00|756.7|752.2|756|751.5|757|752.5|756|751.5|1817
1763088900000|2025-11-14 02:55:00|755.8|751.3|755.8|751.3|756.5|752|755.6|751.1|3152
1763089200000|2025-11-14 03:00:00|755.6|751.1|755|750.5|756|751.5|755|750.5|4491
1763089500000|2025-11-14 03:05:00|755.1|750.6|755|750.5|755.5|751|754.8|750.3|3337
1763089800000|2025-11-14 03:10:00|754.8|750.3|754|749.5|755|750.5|754|749.5|4446
1763090100000|2025-11-14 03:15:00|754.2|749.7|754.5|750|755|750.5|754.2|749.7|3527
1763090400000|2025-11-14 03:20:00|754.3|749.8|754.7|750.2|754.7|750.2|754|749.5|2657
1763090700000|2025-11-14 03:25:00|754.5|750|755|750.5|755.5|751|754.5|750|2712
1763098200000|2025-11-14 05:30:00|755.3|750.8|756|751.5|756.8|752.3|755.3|750.8|3943
1763098500000|2025-11-14 05:35:00|756.1|751.6|756|751.5|756.1|751.6|755|750.5|2465
1763098800000|2025-11-14 05:40:00|755.8|751.3|756.3|751.8|756.5|752|755.8|751.3|2393
1763099100000|2025-11-14 05:45:00|756.5|752|756.5|752|756.5|752|756.1|751.6|1062
1763099400000|2025-11-14 05:50:00|757|752.5|756.8|752.3|757.3|752.8|756.8|752.3|2887
1763099700000|2025-11-14 05:55:00|757|752.5|757.5|753|757.5|753|756.5|752|1667
1763100000000|2025-11-14 06:00:00|757.8|753.3|758.3|753.8|758.3|753.8|757.5|753|3022
1763100300000|2025-11-14 06:05:00|757.8|753.3|757.8|753.3|758.3|753.8|757.8|753.3|2351
1763100600000|2025-11-14 06:10:00|758.1|753.6|758.3|753.8|758.3|753.8|757.8|753.3|1451
1763100900000|2025-11-14 06:15:00|758|753.5|757.8|753.3|758.3|753.8|757.5|753|1790
1763101200000|2025-11-14 06:20:00|757.5|753|758|753.5|758.3|753.8|757.5|753|1539
1763101500000|2025-11-14 06:25:00|758.3|753.8|757.8|753.3|758.3|753.8|757.8|753.3|1911
1763101800000|2025-11-14 06:30:00|758|753.5|757.8|753.3|758|753.5|757.3|752.8|2616
1763102100000|2025-11-14 06:35:00|757.5|753|757.3|752.8|758|753.5|757.3|752.8|1376
1763102400000|2025-11-14 06:40:00|756.9|752.4|756.8|752.3|757|752.5|756.3|751.8|2235
1763102700000|2025-11-14 06:45:00|756.5|752|756.1|751.6|756.5|752|755.6|751.1|2994
1763103000000|2025-11-14 06:50:00|755.9|751.4|756.6|752.1|756.6|752.1|755.8|751.3|2303
1763103300000|2025-11-14 06:55:00|756.8|752.3|756.7|752.2|757.1|752.6|756.3|751.8|5195
1763125200000|2025-11-14 13:00:00|754.8|750.3|754.9|750.4|755.1|750.6|752.3|747.8|23977
1763125500000|2025-11-14 13:05:00|755.4|750.9|755.1|750.6|756.4|751.9|754.6|750.1|6864
1763125800000|2025-11-14 13:10:00|755.2|750.7|754.7|750.2|755.4|750.9|753.9|749.4|5712
1763126100000|2025-11-14 13:15:00|754.5|750|755.9|751.4|756.1|751.6|754.4|749.9|4230
1763126400000|2025-11-14 13:20:00|755.6|751.1|756.1|751.6|756.1|751.6|755.4|750.9|2568
1763126700000|2025-11-14 13:25:00|755.9|751.4|756.1|751.6|756.6|752.1|755.6|751.1|3121
1763127000000|2025-11-14 13:30:00|755.9|751.4|754.8|750.3|756.1|751.6|754.3|749.8|2391
1763127300000|2025-11-14 13:35:00|754.6|750.1|754.3|749.8|754.8|750.3|754.3|749.8|1655
1763127600000|2025-11-14 13:40:00|754.1|749.6|754.3|749.8|754.5|750|754.1|749.6|764
1763127900000|2025-11-14 13:45:00|754.4|749.9|755.6|751.1|755.6|751.1|754.4|749.9|1323
1763128200000|2025-11-14 13:50:00|755.9|751.4|755.6|751.1|755.9|751.4|755.6|751.1|399
1763128500000|2025-11-14 13:55:00|755.9|751.4|756.6|752.1|756.6|752.1|755.9|751.4|1530
1763128800000|2025-11-14 14:00:00|756.4|751.9|756.9|752.4|757.1|752.6|756.1|751.6|4004
1763129100000|2025-11-14 14:05:00|757.1|752.6|757.4|752.9|757.7|753.2|757.1|752.6|1611
1763129400000|2025-11-14 14:10:00|757.1|752.6|757.1|752.6|757.4|752.9|756.9|752.4|1980
1763129700000|2025-11-14 14:15:00|757.2|752.7|757.4|752.9|757.4|752.9|757.1|752.6|1066
1763130000000|2025-11-14 14:20:00|757.6|753.1|757.6|753.1|758.4|753.9|757.6|753.1|4050
1763130300000|2025-11-14 14:25:00|757.7|753.2|757.6|753.1|758.1|753.6|757.6|753.1|1506
1763130600000|2025-11-14 14:30:00|757.9|753.4|757.3|752.8|758.1|753.6|756.8|752.3|2307
1763130900000|2025-11-14 14:35:00|757.1|752.6|757.1|752.6|757.1|752.6|756.8|752.3|753
1763131200000|2025-11-14 14:40:00|756.9|752.4|756.6|752.1|756.9|752.4|756.6|752.1|903
1763131500000|2025-11-14 14:45:00|756.7|752.2|757.4|752.9|757.4|752.9|756.7|752.2|758
1763131800000|2025-11-14 14:50:00|757.6|753.1|758.1|753.6|758.1|753.6|757.6|753.1|1562
1763132100000|2025-11-14 14:55:00|758.4|753.9|760.9|756.4|760.9|756.4|758.4|753.9|12436